Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 4.961 5.034 4.961 4.997 19,191 +0.05(+1.04%)
Apr 28, 2011 4.902 4.990 4.902 4.946 36,652 +0.06(+1.20%)
Apr 27, 2011 4.806 4.894 4.806 4.887 51,182 +0.11(+2.31%)
Apr 26, 2011 4.843 4.880 4.762 4.777 48,020 -0.01(-0.15%)
Apr 25, 2011 4.872 4.997 4.637 4.784 113,444 -0.19(-3.85%)
Apr 21, 2011 4.975 4.975 4.821 4.975 21,341 -0.01(-0.15%)
Apr 20, 2011 4.916 5.042 4.916 4.983 40,153 +0.07(+1.35%)
Apr 19, 2011 4.791 4.939 4.785 4.916 29,042 +0.10(+1.98%)
Apr 18, 2011 4.887 4.887 4.718 4.821 29,692 -0.05(-1.06%)
Apr 15, 2011 4.821 4.916 4.710 4.872 23,845 +0.01(+0.15%)
Apr 14, 2011 4.880 4.961 4.534 4.865 147,702 -0.11(-2.29%)
Apr 13, 2011 5.064 5.064 4.968 4.979 20,183 -0.08(-1.67%)
Apr 12, 2011 5.108 5.130 5.005 5.064 24,483 +0.05(+1.02%)
Apr 11, 2011 5.145 5.145 5.005 5.012 32,114 -0.07(-1.29%)
Apr 08, 2011 5.086 5.086 5.071 5.078 11,410 -0.01(-0.16%)
Apr 07, 2011 5.145 5.152 5.078 5.086 15,002 -0.06(-1.14%)
Apr 06, 2011 5.145 5.218 5.064 5.145 16,644 +0.07(+1.30%)
Apr 05, 2011 4.997 5.078 4.931 5.078 25,146 +0.08(+1.62%)
Apr 04, 2011 5.152 5.152 4.991 4.997 43,179 -0.15(-3.00%)
Apr 01, 2011 5.137 5.217 5.020 5.152 63,970 -0.05(-0.99%)
Mar 31, 2011 5.226 5.248 5.189 5.204 12,091 -0.01(-0.14%)
Mar 30, 2011 5.211 5.226 5.123 5.211 18,538 +0.03(+0.57%)
Mar 29, 2011 5.196 5.256 5.100 5.181 35,865 -0.02(-0.42%)
Mar 28, 2011 5.204 5.246 5.182 5.204 60,357 +0.00(+0.00%)
Mar 25, 2011 5.168 5.239 5.168 5.204 31,017 +0.03(+0.54%)
Mar 24, 2011 5.218 5.239 5.176 5.176 45,038 -0.04(-0.67%)
Mar 23, 2011 5.218 5.218 5.153 5.211 26,824 +0.01(+0.14%)
Mar 22, 2011 5.053 5.204 5.046 5.204 31,119 +0.18(+3.57%)
Mar 21, 2011 5.089 5.139 4.936 5.024 71,024 +0.09(+1.74%)
Mar 18, 2011 5.053 5.053 4.938 4.938 88,585 -0.10(-1.99%)
Mar 17, 2011 5.053 5.060 4.988 5.038 33,092 +0.01(+0.14%)
Mar 16, 2011 5.031 5.046 4.967 5.031 30,060 -0.01(-0.14%)
Mar 15, 2011 5.017 5.053 4.723 5.038 134,888 -0.02(-0.43%)
Mar 14, 2011 5.074 5.103 5.053 5.060 30,446 -0.05(-0.98%)
Mar 11, 2011 5.089 5.132 5.053 5.110 24,009 +0.05(+0.99%)
Mar 10, 2011 5.060 5.082 5.010 5.060 37,147 +0.00(+0.00%)
Mar 09, 2011 5.153 5.153 5.024 5.060 44,426 -0.09(-1.81%)
Mar 08, 2011 5.117 5.168 5.110 5.153 36,987 +0.04(+0.70%)
Mar 07, 2011 5.160 5.218 5.096 5.117 61,141 -0.04(-0.83%)
Mar 04, 2011 5.218 5.218 5.096 5.160 40,100 -0.04(-0.69%)
Mar 03, 2011 5.168 5.204 5.132 5.196 17,966 +0.04(+0.84%)
Mar 02, 2011 5.160 5.160 5.089 5.153 17,286 +0.06(+1.13%)
Mar 01, 2011 5.196 5.196 5.096 5.096 24,496 -0.04(-0.84%)
Feb 28, 2011 5.146 5.196 5.125 5.139 27,794 -0.05(-0.97%)
Feb 25, 2011 5.096 5.204 5.074 5.189 36,279 +0.06(+1.23%)
Feb 24, 2011 5.139 5.160 5.103 5.126 21,427 +0.01(+0.18%)
Feb 23, 2011 5.096 5.168 5.082 5.117 20,920 -0.00(-0.03%)
Feb 22, 2011 5.168 5.204 5.089 5.119 50,633 -0.05(-0.94%)
Feb 18, 2011 5.160 5.204 5.117 5.168 35,059 +0.06(+1.12%)
Feb 17, 2011 5.089 5.139 5.089 5.110 23,535 +0.00(+0.00%)
Feb 16, 2011 5.117 5.117 5.067 5.110 28,005 +0.01(+0.28%)
Feb 15, 2011 5.117 5.204 5.038 5.096 38,341 +0.01(+0.17%)
Feb 14, 2011 5.096 5.153 5.031 5.087 48,139 -0.01(-0.17%)
Feb 11, 2011 5.074 5.125 5.060 5.096 32,045 +0.00(+0.00%)
Feb 10, 2011 5.096 5.132 5.024 5.096 61,065 -0.01(-0.28%)
Feb 09, 2011 5.132 5.160 5.096 5.110 48,004 -0.02(-0.42%)
Feb 08, 2011 5.132 5.146 5.117 5.132 26,595 +0.00(+0.00%)
Feb 07, 2011 5.146 5.146 5.103 5.132 55,231 -0.01(-0.28%)
Feb 04, 2011 5.117 5.167 5.110 5.146 10,587 +0.00(+0.00%)
Feb 03, 2011 5.153 5.168 5.110 5.146 39,009 -0.01(-0.14%)
Feb 02, 2011 5.132 5.196 5.110 5.153 26,883 +0.00(+0.00%)
Feb 01, 2011 5.239 5.304 5.082 5.153 37,656 -0.01(-0.14%)
Jan 31, 2011 5.168 5.168 5.082 5.160 17,080 +0.01(+0.14%)
Jan 28, 2011 5.204 5.204 5.146 5.153 43,487 -0.03(-0.55%)
Jan 27, 2011 5.146 5.204 5.146 5.182 19,125 -0.01(-0.28%)
Jan 26, 2011 5.160 5.204 5.117 5.196 39,630 +0.04(+0.84%)
Jan 25, 2011 5.160 5.168 5.103 5.153 50,190 +0.02(+0.42%)
Jan 24, 2011 5.175 5.196 5.082 5.132 54,746 -0.04(-0.83%)
Jan 21, 2011 5.089 5.218 5.053 5.175 41,404 +0.07(+1.41%)
Jan 20, 2011 5.074 5.153 5.039 5.103 84,523 -0.07(-1.39%)
Jan 19, 2011 5.326 5.326 5.139 5.175 37,412 -0.11(-2.17%)
Jan 18, 2011 5.318 5.333 5.239 5.290 49,577 -0.04(-0.75%)
Jan 14, 2011 5.268 5.347 5.232 5.330 30,628 +0.09(+1.73%)
Jan 13, 2011 5.182 5.275 5.146 5.239 47,674 +0.01(+0.27%)
Jan 12, 2011 5.232 5.232 5.132 5.225 80,334 -0.01(-0.14%)
Jan 11, 2011 5.218 5.239 5.168 5.232 59,373 +0.06(+1.25%)
Jan 10, 2011 5.211 5.232 5.160 5.168 91,565 -0.01(-0.28%)
Jan 07, 2011 5.003 5.204 5.003 5.182 134,092 +0.21(+4.18%)
Jan 06, 2011 5.024 5.125 4.952 4.974 75,209 -0.05(-1.00%)
Jan 05, 2011 4.988 5.024 4.938 5.024 62,780 +0.02(+0.43%)
Jan 04, 2011 4.988 5.038 4.959 5.003 73,048 +0.01(+0.29%)
Jan 03, 2011 5.010 5.010 4.845 4.988 122,995 -0.01(-0.14%)
Dec 31, 2010 4.845 4.995 4.837 4.995 101,074 +0.16(+3.26%)
Dec 30, 2010 4.845 4.845 4.809 4.837 53,062 -0.01(-0.15%)
Dec 29, 2010 4.845 4.845 4.816 4.845 54,524 +0.01(+0.30%)
Dec 28, 2010 4.845 4.845 4.730 4.830 84,561 +0.11(+2.44%)
Dec 27, 2010 4.715 4.785 4.694 4.715 186,462 +0.01(+0.30%)
Dec 23, 2010 4.708 4.715 4.701 4.701 52,079 -0.01(-0.30%)
Dec 22, 2010 4.715 4.722 4.708 4.715 140,715 +0.02(+0.45%)
Dec 21, 2010 4.715 4.785 4.694 4.694 271,098 -0.01(-0.15%)
Dec 20, 2010 4.681 4.715 4.681 4.701 165,950 +0.00(+0.00%)
Dec 17, 2010 4.681 4.715 4.618 4.701 48,821 +0.01(+0.15%)
Dec 16, 2010 4.562 4.708 4.562 4.694 97,790 +0.08(+1.66%)
Dec 15, 2010 4.632 4.632 4.583 4.618 47,644 -0.01(-0.30%)
Dec 14, 2010 4.590 4.639 4.583 4.632 101,752 +0.04(+0.91%)
Dec 13, 2010 4.625 4.646 4.567 4.590 48,943 +0.01(+0.31%)
Dec 10, 2010 4.534 4.576 4.513 4.576 149,400 +0.04(+0.92%)
Dec 09, 2010 4.471 4.534 4.471 4.534 31,474 +0.03(+0.77%)
Dec 08, 2010 4.492 4.527 4.457 4.499 15,561 -0.02(-0.46%)
Dec 07, 2010 4.534 4.534 4.485 4.520 61,557 -0.01(-0.15%)
Dec 06, 2010 4.492 4.527 4.492 4.527 83,040 +0.03(+0.78%)
Dec 03, 2010 4.457 4.499 4.450 4.492 29,493 -0.01(-0.16%)
Dec 02, 2010 4.457 4.506 4.427 4.499 73,532 +0.05(+1.10%)
Dec 01, 2010 4.471 4.471 4.415 4.450 11,642 -0.02(-0.47%)
Nov 30, 2010 4.471 4.471 4.429 4.471 18,998 +0.03(+0.63%)
Nov 29, 2010 4.401 4.443 4.401 4.443 38,895 +0.00(+0.00%)
Nov 26, 2010 4.450 4.450 4.401 4.443 8,657 -0.01(-0.31%)
Nov 24, 2010 4.471 4.457 4.457 4.457 14,771 +0.01(+0.16%)
Nov 23, 2010 4.450 4.464 4.436 4.450 13,701 +0.01(+0.16%)
Nov 22, 2010 4.408 4.471 4.408 4.443 11,319 -0.01(-0.31%)
Nov 19, 2010 4.450 4.464 4.408 4.457 8,491 +0.01(+0.16%)
Nov 18, 2010 4.464 4.464 4.422 4.450 25,099 +0.01(+0.16%)
Nov 17, 2010 4.436 4.471 4.409 4.443 38,825 +0.01(+0.16%)
Nov 16, 2010 4.401 4.436 4.373 4.436 84,504 +0.03(+0.63%)
Nov 15, 2010 4.394 4.436 4.380 4.408 46,971 -0.02(-0.47%)
Nov 12, 2010 4.408 4.471 4.401 4.429 12,266 +0.00(+0.00%)
Nov 11, 2010 4.436 4.450 4.373 4.429 62,806 -0.01(-0.16%)
Nov 10, 2010 4.471 4.471 4.429 4.436 18,474 -0.03(-0.62%)
Nov 09, 2010 4.471 4.471 4.436 4.464 59,255 +0.01(+0.17%)
Nov 08, 2010 4.527 4.527 4.401 4.456 89,768 +0.06(+1.25%)
Nov 05, 2010 4.387 4.421 4.373 4.401 42,421 +0.01(+0.32%)
Nov 04, 2010 4.421 4.436 4.380 4.387 64,241 -0.01(-0.32%)
Nov 03, 2010 4.415 4.436 4.401 4.401 16,593 -0.01(-0.16%)
Nov 02, 2010 4.436 4.443 4.408 4.408 78,969 +0.00(+0.00%)
Nov 01, 2010 4.408 4.436 4.408 4.408 41,435 -0.03(-0.79%)
Oct 29, 2010 4.457 4.457 4.401 4.443 34,443 -0.00(-0.07%)
Oct 28, 2010 4.415 4.457 4.408 4.446 27,910 +0.02(+0.54%)
Oct 27, 2010 4.436 4.457 4.408 4.422 27,605 +0.00(+0.00%)
Oct 25, 2010 4.471 4.471 4.408 4.422 35,378 -0.05(-1.09%)
Oct 22, 2010 4.443 4.471 4.402 4.471 80,094 +0.00(+0.00%)
Oct 21, 2010 4.443 4.471 4.415 4.471 55,158 +0.06(+1.27%)
Oct 20, 2010 4.373 4.457 4.366 4.415 27,495 +0.01(+0.32%)
Oct 19, 2010 4.380 4.443 4.380 4.401 72,504 -0.02(-0.47%)
Oct 18, 2010 4.401 4.464 4.366 4.422 45,632 +0.01(+0.32%)
Oct 15, 2010 4.387 4.422 4.331 4.408 26,421 +0.01(+0.16%)
Oct 14, 2010 4.394 4.471 4.368 4.401 67,888 -0.03(-0.79%)
Oct 13, 2010 4.499 4.506 4.345 4.436 98,521 -0.02(-0.47%)
Oct 12, 2010 4.317 4.471 4.310 4.457 66,202 +0.10(+2.24%)
Oct 11, 2010 4.447 4.583 4.346 4.359 267,915 -0.08(-1.83%)
Oct 08, 2010 4.346 4.475 4.345 4.441 239,450 +0.09(+2.19%)
Oct 07, 2010 4.284 4.380 4.257 4.346 94,817 +0.07(+1.59%)
Oct 06, 2010 4.264 4.284 4.210 4.278 139,926 +0.03(+0.80%)
Oct 05, 2010 4.278 4.298 4.142 4.244 150,345 +0.01(+0.21%)
Oct 04, 2010 4.217 4.244 4.183 4.235 29,543 +0.00(+0.12%)
Oct 01, 2010 4.257 4.284 4.210 4.230 55,777 -0.02(-0.48%)
Sep 30, 2010 4.251 4.278 4.244 4.251 20,649 +0.00(+0.00%)
Sep 29, 2010 4.278 4.278 4.237 4.251 57,412 -0.01(-0.32%)
Sep 28, 2010 4.257 4.304 4.217 4.264 34,029 +0.02(+0.54%)
Sep 27, 2010 4.312 4.312 4.217 4.241 34,817 -0.04(-1.01%)
Sep 24, 2010 4.339 4.366 4.284 4.284 24,590 -0.03(-0.63%)
Sep 23, 2010 4.325 4.325 4.272 4.312 44,251 +0.00(+0.00%)
Sep 22, 2010 4.210 4.366 4.142 4.312 84,188 +0.10(+2.25%)
Sep 21, 2010 4.244 4.271 4.135 4.217 75,966 -0.06(-1.43%)
Sep 20, 2010 4.291 4.295 4.244 4.278 37,164 -0.02(-0.47%)
Sep 17, 2010 4.278 4.311 4.237 4.298 60,195 +0.01(+0.32%)
Sep 15, 2010 4.346 4.346 4.217 4.284 35,198 -0.03(-0.79%)
Sep 14, 2010 4.359 4.359 4.230 4.318 33,141 -0.01(-0.31%)
Sep 13, 2010 4.318 4.373 4.318 4.332 16,438 +0.01(+0.31%)
Sep 10, 2010 4.339 4.380 4.284 4.318 17,989 -0.02(-0.47%)
Sep 09, 2010 4.352 4.400 4.318 4.339 30,920 -0.02(-0.47%)
Sep 08, 2010 4.346 4.359 4.285 4.359 22,777 +0.05(+1.10%)
Sep 07, 2010 4.291 4.339 4.291 4.312 31,904 -0.05(-1.24%)
Sep 03, 2010 4.291 4.413 4.284 4.366 35,360 +0.02(+0.47%)
Sep 02, 2010 4.268 4.346 4.251 4.346 16,023 +0.04(+0.95%)
Sep 01, 2010 4.481 4.481 4.278 4.305 34,399 +0.04(+0.96%)
Aug 31, 2010 4.230 4.264 4.149 4.264 16,737 -0.01(-0.16%)
Aug 30, 2010 4.339 4.380 4.149 4.271 33,310 -0.07(-1.56%)
Aug 27, 2010 4.346 4.352 4.278 4.339 10,734 -0.01(-0.16%)
Aug 26, 2010 4.407 4.407 4.346 4.346 14,941 -0.04(-0.93%)
Aug 25, 2010 4.366 4.400 4.291 4.386 52,628 +0.10(+2.38%)
Aug 24, 2010 4.230 4.447 4.230 4.284 28,379 +0.06(+1.45%)
Aug 23, 2010 4.244 4.359 4.149 4.223 32,837 +0.01(+0.35%)
Aug 20, 2010 4.162 4.278 4.155 4.208 19,552 +0.01(+0.29%)
Aug 19, 2010 4.169 4.278 4.142 4.196 23,430 -0.05(-1.28%)
Aug 18, 2010 4.318 4.323 4.210 4.250 54,424 -0.04(-0.95%)
Aug 17, 2010 4.244 4.312 4.196 4.291 45,384 +0.05(+1.12%)
Aug 16, 2010 4.176 4.244 4.122 4.244 103,799 +0.04(+0.97%)
Aug 13, 2010 4.183 4.264 4.176 4.203 36,242 -0.01(-0.16%)
Aug 12, 2010 4.210 4.257 4.142 4.210 44,622 -0.07(-1.59%)
Aug 11, 2010 4.271 4.339 4.237 4.278 46,558 -0.06(-1.41%)
Aug 10, 2010 4.264 4.352 4.223 4.339 39,536 +0.07(+1.75%)
Aug 09, 2010 4.203 4.271 4.203 4.264 70,709 +0.02(+0.36%)
Aug 06, 2010 4.244 4.298 4.196 4.249 22,671 +0.01(+0.13%)
Aug 05, 2010 4.196 4.278 4.196 4.244 55,428 +0.03(+0.64%)
Aug 04, 2010 4.312 4.312 4.128 4.217 136,279 -0.11(-2.51%)
Aug 03, 2010 4.305 4.359 4.291 4.325 39,739 -0.01(-0.31%)
Aug 02, 2010 4.346 4.346 4.278 4.339 54,349 +0.00(+0.00%)
Jul 30, 2010 4.278 4.346 4.264 4.339 26,083 +0.05(+1.27%)
Jul 29, 2010 4.318 4.359 4.244 4.284 42,191 -0.05(-1.10%)
Jul 28, 2010 4.251 4.380 4.244 4.332 52,543 +0.08(+1.92%)
Jul 27, 2010 4.305 4.305 4.244 4.251 76,541 -0.05(-1.26%)
Jul 26, 2010 4.298 4.312 4.257 4.305 45,145 +0.05(+1.28%)
Jul 23, 2010 4.278 4.413 4.244 4.251 72,016 -0.05(-1.26%)
Jul 22, 2010 4.339 4.380 4.291 4.305 27,372 -0.03(-0.78%)
Jul 21, 2010 4.400 4.400 4.292 4.339 50,837 -0.04(-0.89%)
Jul 20, 2010 4.413 4.413 4.346 4.378 12,396 -0.04(-0.82%)
Jul 19, 2010 4.413 4.444 4.407 4.414 15,715 +0.00(+0.01%)
Jul 16, 2010 4.413 4.447 4.413 4.413 9,092 +0.00(+0.00%)
Jul 15, 2010 4.447 4.447 4.413 4.413 36,247 -0.01(-0.31%)
Jul 14, 2010 4.441 4.441 4.393 4.427 36,609 +0.06(+1.40%)
Jul 13, 2010 4.413 4.420 4.318 4.366 53,321 -0.05(-1.08%)
Jul 12, 2010 4.284 4.413 4.230 4.413 38,055 +0.12(+2.88%)
Jul 09, 2010 4.400 4.400 4.284 4.290 19,631 -0.03(-0.78%)
Jul 08, 2010 4.312 4.373 4.278 4.324 31,849 +0.14(+3.38%)
Jul 07, 2010 4.196 4.278 4.108 4.183 52,886 -0.06(-1.44%)
Jul 06, 2010 3.884 4.244 3.884 4.244 93,954 +0.39(+10.04%)
Jul 02, 2010 4.251 4.332 3.673 3.857 243,522 -0.39(-9.27%)
Jul 01, 2010 4.318 4.393 4.244 4.251 59,421 -0.12(-2.80%)
Jun 30, 2010 4.452 4.485 4.192 4.373 71,331 -0.05(-1.19%)
Jun 29, 2010 4.287 4.445 4.208 4.426 121,008 -0.03(-0.59%)
Jun 25, 2010 4.452 4.525 4.379 4.452 120,541 +0.05(+1.05%)
Jun 24, 2010 4.611 4.611 4.327 4.406 180,336 -0.21(-4.58%)
Jun 23, 2010 4.690 4.736 4.611 4.617 105,510 -0.07(-1.41%)
Jun 22, 2010 4.663 4.683 4.611 4.683 55,995 +0.06(+1.29%)
Jun 21, 2010 4.657 4.756 4.591 4.624 148,094 +0.01(+0.14%)
Jun 18, 2010 4.525 4.624 4.505 4.617 107,934 +0.10(+2.19%)
Jun 17, 2010 4.967 4.967 4.267 4.518 648,702 -0.50(-10.00%)
Jun 16, 2010 5.080 5.119 5.020 5.020 124,345 -0.07(-1.43%)
Jun 15, 2010 5.119 5.130 5.066 5.093 37,569 +0.00(+0.03%)
Jun 14, 2010 5.060 5.152 4.980 5.091 45,667 +0.08(+1.55%)
Jun 11, 2010 5.013 5.020 4.974 5.013 24,623 -0.01(-0.26%)
Jun 10, 2010 5.126 5.126 5.020 5.027 47,712 -0.06(-1.19%)
Jun 09, 2010 5.152 5.152 5.060 5.087 41,152 -0.01(-0.14%)
Jun 08, 2010 5.106 5.119 5.027 5.095 43,964 +0.03(+0.56%)
Jun 07, 2010 5.086 5.119 5.020 5.066 57,173 -0.07(-1.29%)
Jun 04, 2010 5.040 5.132 5.040 5.132 31,681 +0.01(+0.26%)
Jun 03, 2010 5.027 5.119 5.027 5.119 76,893 +0.10(+1.97%)
Jun 02, 2010 5.000 5.040 4.881 5.020 44,784 +0.06(+1.20%)
Jun 01, 2010 4.954 4.980 4.954 4.961 25,786 +0.01(+0.29%)
May 28, 2010 4.947 4.987 4.822 4.946 50,463 -0.00(-0.03%)
May 27, 2010 4.908 5.000 4.822 4.947 15,918 +0.11(+2.32%)
May 26, 2010 4.829 4.934 4.829 4.835 50,274 +0.02(+0.41%)
May 25, 2010 4.796 4.815 4.683 4.815 35,290 -0.04(-0.82%)
May 24, 2010 4.815 4.947 4.815 4.855 17,629 +0.02(+0.41%)
May 21, 2010 4.657 4.974 4.624 4.835 80,584 +0.09(+1.95%)
May 20, 2010 4.736 4.822 4.723 4.743 81,851 -0.18(-3.62%)
May 19, 2010 5.033 5.033 4.921 4.921 94,619 -0.11(-2.23%)
May 18, 2010 5.086 5.086 5.033 5.033 28,137 -0.02(-0.33%)
May 17, 2010 5.113 5.113 5.020 5.050 39,631 -0.03(-0.56%)
May 14, 2010 5.086 5.099 5.053 5.078 32,511 -0.00(-0.01%)
May 13, 2010 5.080 5.119 5.027 5.079 57,718 +0.03(+0.51%)
May 12, 2010 5.066 5.080 5.000 5.053 59,625 +0.03(+0.66%)
May 11, 2010 5.020 5.053 4.954 5.020 87,525 +0.06(+1.20%)
May 10, 2010 4.955 5.020 4.851 4.961 131,000 +0.17(+3.59%)
May 07, 2010 4.901 5.020 4.657 4.789 151,876 -0.02(-0.41%)
May 06, 2010 5.053 5.086 2.735 4.809 312,258 -0.26(-5.21%)
May 05, 2010 5.053 5.086 5.013 5.073 107,380 -0.01(-0.13%)
May 04, 2010 5.060 5.119 5.033 5.080 90,471 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.