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

New York Mtge Trust (NQ: NYMT )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2015 10.50 10.54 10.38 10.42 1,006,570 -0.08(-0.76%)
Apr 29, 2015 10.54 10.56 10.47 10.50 566,223 -0.08(-0.76%)
Apr 28, 2015 10.60 10.64 10.54 10.58 820,672 -0.03(-0.25%)
Apr 27, 2015 10.62 10.64 10.56 10.60 668,944 +0.08(+0.76%)
Apr 24, 2015 10.50 10.56 10.49 10.52 319,959 +0.05(+0.51%)
Apr 23, 2015 10.50 10.52 10.47 10.47 299,442 -0.03(-0.25%)
Apr 22, 2015 10.47 10.54 10.44 10.50 798,899 +0.07(+0.64%)
Apr 21, 2015 10.52 10.54 10.43 10.43 356,280 -0.08(-0.76%)
Apr 20, 2015 10.51 10.53 10.47 10.51 390,204 +0.03(+0.25%)
Apr 17, 2015 10.48 10.54 10.44 10.48 549,242 -0.03(-0.25%)
Apr 16, 2015 10.50 10.54 10.44 10.51 452,455 +0.03(+0.25%)
Apr 15, 2015 10.44 10.56 10.43 10.48 462,686 +0.05(+0.51%)
Apr 14, 2015 10.40 10.46 10.39 10.43 494,491 +0.04(+0.39%)
Apr 13, 2015 10.38 10.42 10.36 10.39 394,226 +0.00(+0.00%)
Apr 10, 2015 10.34 10.42 10.34 10.39 498,375 +0.05(+0.52%)
Apr 09, 2015 10.40 10.42 10.34 10.34 446,307 -0.07(-0.64%)
Apr 08, 2015 10.40 10.43 10.35 10.40 447,078 +0.00(+0.00%)
Apr 07, 2015 10.40 10.46 10.39 10.40 599,873 -0.04(-0.38%)
Apr 06, 2015 10.34 10.46 10.34 10.44 1,184,241 +0.08(+0.77%)
Apr 02, 2015 10.34 10.36 10.36 10.36 854,040 +0.04(+0.39%)
Apr 01, 2015 10.36 10.40 10.28 10.32 595,831 -0.03(-0.26%)
Mar 31, 2015 10.38 10.42 10.34 10.35 528,111 -0.07(-0.64%)
Mar 30, 2015 10.43 10.50 10.38 10.42 633,977 +0.03(+0.26%)
Mar 27, 2015 10.34 10.40 10.31 10.39 794,529 +0.05(+0.52%)
Mar 26, 2015 10.38 10.43 10.30 10.34 2,439,353 +0.05(+0.52%)
Mar 25, 2015 10.37 10.40 10.27 10.28 1,606,938 -0.06(-0.62%)
Mar 24, 2015 10.37 10.41 10.32 10.35 1,595,121 -0.04(-0.37%)
Mar 23, 2015 10.44 10.46 10.32 10.39 2,044,187 -0.06(-0.62%)
Mar 20, 2015 10.31 10.45 10.31 10.45 2,100,149 +0.13(+1.25%)
Mar 19, 2015 10.31 10.36 10.26 10.32 1,184,591 +0.00(+0.00%)
Mar 18, 2015 10.17 10.34 10.16 10.32 1,409,253 +0.15(+1.52%)
Mar 17, 2015 10.18 10.18 10.12 10.17 980,809 -0.01(-0.13%)
Mar 16, 2015 10.21 10.22 10.16 10.18 925,468 +0.03(+0.25%)
Mar 13, 2015 10.21 10.23 10.12 10.16 852,479 -0.03(-0.25%)
Mar 12, 2015 10.10 10.19 10.05 10.18 659,902 +0.13(+1.28%)
Mar 11, 2015 10.10 10.10 10.05 10.05 412,456 -0.04(-0.38%)
Mar 10, 2015 10.09 10.12 10.05 10.09 562,221 -0.01(-0.06%)
Mar 09, 2015 10.12 10.17 10.05 10.10 745,248 +0.05(+0.45%)
Mar 06, 2015 10.16 10.18 10.05 10.05 971,019 -0.15(-1.52%)
Mar 05, 2015 10.30 10.30 10.14 10.21 669,575 +0.00(+0.00%)
Mar 04, 2015 10.14 10.21 10.12 10.21 739,812 +0.09(+0.89%)
Mar 03, 2015 10.16 10.21 10.08 10.12 1,456,911 -0.01(-0.13%)
Mar 02, 2015 10.21 10.21 10.12 10.13 689,051 -0.05(-0.51%)
Feb 27, 2015 10.14 10.21 10.05 10.18 1,164,089 +0.04(+0.38%)
Feb 26, 2015 10.17 10.17 10.10 10.14 787,870 +0.01(+0.13%)
Feb 25, 2015 10.08 10.19 10.02 10.13 1,689,793 +0.22(+2.21%)
Feb 24, 2015 10.09 10.09 9.885 9.911 1,280,075 -0.19(-1.91%)
Feb 23, 2015 10.05 10.10 9.988 10.10 567,588 +0.06(+0.64%)
Feb 20, 2015 10.04 10.05 9.962 10.04 554,521 +0.00(+0.00%)
Feb 19, 2015 10.04 10.08 9.962 10.04 401,433 +0.00(+0.00%)
Feb 18, 2015 10.04 10.08 9.936 10.04 455,952 +0.01(+0.13%)
Feb 17, 2015 10.04 10.12 9.988 10.03 774,356 +0.04(+0.39%)
Feb 13, 2015 9.962 9.988 9.988 9.988 580,945 +0.06(+0.65%)
Feb 12, 2015 9.846 9.975 9.807 9.923 1,014,877 +0.13(+1.32%)
Feb 11, 2015 9.679 9.846 9.679 9.795 1,292,485 +0.15(+1.60%)
Feb 10, 2015 9.666 9.666 9.575 9.640 903,207 -0.01(-0.13%)
Feb 09, 2015 9.691 9.731 9.627 9.653 816,297 -0.04(-0.40%)
Feb 06, 2015 9.820 9.820 9.659 9.691 810,461 -0.12(-1.18%)
Feb 05, 2015 9.691 9.820 9.666 9.807 771,371 +0.15(+1.60%)
Feb 04, 2015 9.833 9.859 9.601 9.653 1,252,556 -0.15(-1.58%)
Feb 03, 2015 9.743 9.820 9.666 9.807 1,921,830 +0.04(+0.40%)
Feb 02, 2015 9.923 9.936 9.691 9.769 2,811,067 -0.21(-2.07%)
Jan 30, 2015 10.10 10.12 9.962 9.975 786,109 -0.14(-1.40%)
Jan 29, 2015 10.12 10.15 10.00 10.12 971,812 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.10 10.13 644,884 -0.06(-0.63%)
Jan 27, 2015 10.13 10.25 10.13 10.19 877,767 +0.04(+0.38%)
Jan 26, 2015 10.17 10.17 10.05 10.16 857,950 +0.09(+0.90%)
Jan 23, 2015 10.16 10.17 10.05 10.07 532,628 -0.08(-0.76%)
Jan 22, 2015 10.08 10.16 10.03 10.14 854,822 +0.12(+1.16%)
Jan 21, 2015 9.988 10.08 9.936 10.03 703,734 +0.06(+0.65%)
Jan 20, 2015 10.04 10.04 9.936 9.962 541,801 -0.03(-0.26%)
Jan 16, 2015 9.859 9.988 9.833 9.988 567,609 +0.12(+1.17%)
Jan 15, 2015 9.911 9.988 9.872 9.872 678,032 -0.06(-0.65%)
Jan 14, 2015 9.936 10.01 9.833 9.936 847,224 -0.01(-0.13%)
Jan 13, 2015 10.04 10.09 9.923 9.949 860,492 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.01 10.07 511,520 -0.03(-0.32%)
Jan 09, 2015 10.05 10.14 10.02 10.10 560,140 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.04 10.09 864,465 -0.04(-0.38%)
Jan 07, 2015 10.13 10.16 10.01 10.13 760,853 -0.01(-0.06%)
Jan 06, 2015 10.17 10.24 10.09 10.14 985,210 -0.02(-0.19%)
Jan 05, 2015 10.12 10.18 10.03 10.16 998,381 +0.04(+0.38%)
Jan 02, 2015 9.988 10.12 9.923 10.12 586,278 +0.18(+1.82%)
Dec 31, 2014 10.12 9.936 9.936 9.936 664,125 -0.14(-1.41%)
Dec 30, 2014 10.08 10.16 10.04 10.08 461,072 -0.04(-0.38%)
Dec 29, 2014 10.05 10.16 10.04 10.12 572,543 +0.08(+0.77%)
Dec 26, 2014 9.923 10.05 9.923 10.04 431,837 +0.10(+1.04%)
Dec 24, 2014 9.988 9.936 9.936 9.936 623,388 -0.08(-0.77%)
Dec 23, 2014 10.07 10.13 9.962 10.01 1,243,932 -0.13(-1.27%)
Dec 22, 2014 10.14 10.19 10.07 10.14 956,598 -0.08(-0.76%)
Dec 19, 2014 10.03 10.27 9.931 10.22 3,344,169 +0.19(+1.93%)
Dec 18, 2014 10.10 10.12 9.911 10.03 1,831,032 +0.06(+0.65%)
Dec 17, 2014 9.863 9.999 9.788 9.962 2,229,821 +0.14(+1.39%)
Dec 16, 2014 9.813 9.887 9.713 9.825 1,667,343 +0.02(+0.25%)
Dec 15, 2014 9.838 9.887 9.750 9.800 1,438,303 +0.06(+0.64%)
Dec 12, 2014 9.838 9.850 9.726 9.738 617,255 -0.10(-1.01%)
Dec 11, 2014 9.813 9.850 9.724 9.838 709,535 +0.10(+1.02%)
Dec 10, 2014 9.813 9.863 9.726 9.738 698,646 -0.12(-1.26%)
Dec 09, 2014 9.589 9.863 9.439 9.863 1,416,260 +0.21(+2.19%)
Dec 08, 2014 9.825 9.863 9.589 9.651 1,390,106 -0.11(-1.15%)
Dec 05, 2014 9.925 9.950 9.676 9.763 1,520,308 -0.17(-1.69%)
Dec 04, 2014 9.975 10.02 9.912 9.931 771,203 -0.09(-0.93%)
Dec 03, 2014 10.02 10.05 9.987 10.02 746,672 +0.01(+0.12%)
Dec 02, 2014 9.962 10.02 9.887 10.01 1,992,012 +0.07(+0.75%)
Dec 01, 2014 10.06 10.06 9.900 9.937 1,278,801 -0.07(-0.75%)
Nov 28, 2014 10.01 10.07 9.962 10.01 1,068,358 +0.01(+0.12%)
Nov 26, 2014 10.02 9.999 9.999 9.999 1,357,620 -0.02(-0.25%)
Nov 25, 2014 9.950 10.02 9.900 10.02 1,588,845 +0.12(+1.26%)
Nov 24, 2014 9.788 9.937 9.750 9.900 2,530,525 +0.11(+1.14%)
Nov 21, 2014 9.613 9.800 9.589 9.788 16,649,979 -0.40(-3.91%)
Nov 20, 2014 10.15 10.21 10.12 10.19 579,372 +0.05(+0.49%)
Nov 19, 2014 10.21 10.21 10.12 10.14 532,099 -0.07(-0.73%)
Nov 18, 2014 10.15 10.21 10.11 10.21 680,634 +0.07(+0.74%)
Nov 17, 2014 10.12 10.14 10.09 10.14 501,151 +0.04(+0.37%)
Nov 14, 2014 10.09 10.15 10.09 10.10 560,401 +0.00(+0.00%)
Nov 13, 2014 10.11 10.15 10.09 10.10 565,951 -0.01(-0.12%)
Nov 12, 2014 10.07 10.11 10.03 10.11 582,617 +0.04(+0.37%)
Nov 11, 2014 10.01 10.11 9.987 10.07 767,327 +0.06(+0.62%)
Nov 10, 2014 9.925 10.01 9.875 10.01 873,711 +0.09(+0.88%)
Nov 07, 2014 9.800 9.962 9.775 9.925 948,653 +0.06(+0.63%)
Nov 06, 2014 9.788 9.863 9.726 9.863 757,095 +0.11(+1.15%)
Nov 05, 2014 9.788 9.887 9.713 9.750 1,339,770 +0.07(+0.77%)
Nov 04, 2014 9.800 9.800 9.651 9.676 463,020 -0.10(-1.02%)
Nov 03, 2014 9.788 9.800 9.726 9.775 730,399 +0.05(+0.51%)
Oct 31, 2014 9.763 9.763 9.688 9.726 801,481 +0.02(+0.26%)
Oct 30, 2014 9.701 9.738 9.638 9.701 825,879 +0.06(+0.65%)
Oct 29, 2014 9.713 9.738 9.589 9.638 760,800 -0.10(-1.02%)
Oct 28, 2014 9.651 9.738 9.589 9.738 1,234,332 +0.14(+1.43%)
Oct 27, 2014 9.601 9.564 9.564 9.601 726,242 +0.04(+0.39%)
Oct 24, 2014 9.576 9.589 9.489 9.564 516,834 +0.02(+0.26%)
Oct 23, 2014 9.589 9.601 9.501 9.539 508,845 +0.01(+0.13%)
Oct 22, 2014 9.576 9.626 9.489 9.526 789,297 +0.01(+0.13%)
Oct 21, 2014 9.476 9.626 9.364 9.514 1,274,835 +0.04(+0.39%)
Oct 20, 2014 9.339 9.476 9.302 9.476 967,530 +0.14(+1.47%)
Oct 17, 2014 9.464 9.464 9.290 9.339 808,700 -0.02(-0.27%)
Oct 16, 2014 9.128 9.402 9.090 9.364 985,604 -0.01(-0.13%)
Oct 15, 2014 9.464 9.589 9.227 9.377 2,017,063 -0.06(-0.66%)
Oct 14, 2014 9.327 9.502 9.277 9.439 1,253,930 +0.15(+1.61%)
Oct 13, 2014 9.215 9.389 9.215 9.290 900,102 +0.05(+0.54%)
Oct 10, 2014 9.203 9.302 9.140 9.240 1,034,869 +0.01(+0.13%)
Oct 09, 2014 9.265 9.402 9.227 9.227 988,343 -0.01(-0.13%)
Oct 08, 2014 9.090 9.252 9.028 9.240 1,254,397 +0.15(+1.64%)
Oct 07, 2014 9.090 9.128 9.066 9.090 857,829 -0.04(-0.41%)
Oct 06, 2014 9.153 9.178 9.090 9.128 592,796 -0.04(-0.41%)
Oct 03, 2014 9.165 9.203 9.066 9.165 1,174,325 +0.01(+0.14%)
Oct 02, 2014 9.140 9.215 9.016 9.153 1,993,074 -0.01(-0.14%)
Oct 01, 2014 9.003 9.203 9.003 9.165 1,098,441 +0.16(+1.80%)
Sep 30, 2014 9.240 9.265 8.941 9.003 1,784,878 -0.26(-2.82%)
Sep 29, 2014 9.215 9.265 9.128 9.265 1,200,829 +0.04(+0.40%)
Sep 26, 2014 9.290 9.327 9.140 9.227 1,252,915 -0.06(-0.67%)
Sep 25, 2014 9.377 9.402 9.227 9.290 2,096,173 -0.05(-0.53%)
Sep 24, 2014 9.376 9.388 9.255 9.339 2,998,731 -0.02(-0.26%)
Sep 23, 2014 9.472 9.496 9.364 9.364 1,386,745 -0.10(-1.02%)
Sep 22, 2014 9.472 9.508 9.424 9.460 1,076,560 +0.01(+0.13%)
Sep 19, 2014 9.424 9.472 9.388 9.448 1,131,979 +0.05(+0.51%)
Sep 18, 2014 9.436 9.448 9.352 9.400 590,545 -0.02(-0.26%)
Sep 17, 2014 9.460 9.472 9.412 9.424 538,003 +0.01(+0.13%)
Sep 16, 2014 9.376 9.424 9.315 9.412 787,816 +0.05(+0.51%)
Sep 15, 2014 9.412 9.436 9.321 9.364 968,618 -0.01(-0.13%)
Sep 12, 2014 9.568 9.568 9.376 9.376 1,570,531 -0.16(-1.64%)
Sep 11, 2014 9.508 9.550 9.496 9.532 701,899 +0.02(+0.25%)
Sep 10, 2014 9.520 9.556 9.448 9.508 746,006 +0.02(+0.25%)
Sep 09, 2014 9.556 9.556 9.484 9.484 629,292 -0.06(-0.63%)
Sep 08, 2014 9.580 9.592 9.532 9.544 795,653 +0.00(+0.00%)
Sep 05, 2014 9.484 9.574 9.472 9.544 694,678 +0.07(+0.76%)
Sep 04, 2014 9.544 9.544 9.424 9.472 960,778 -0.04(-0.38%)
Sep 03, 2014 9.556 9.568 9.472 9.508 1,978,289 +0.01(+0.13%)
Sep 02, 2014 9.628 9.628 9.484 9.496 844,546 -0.10(-1.00%)
Aug 29, 2014 9.556 9.592 9.592 9.592 724,795 +0.02(+0.25%)
Aug 28, 2014 9.616 9.616 9.544 9.568 555,291 -0.02(-0.25%)
Aug 27, 2014 9.616 9.660 9.544 9.592 899,631 -0.06(-0.62%)
Aug 26, 2014 9.604 9.664 9.592 9.652 548,150 +0.05(+0.50%)
Aug 25, 2014 9.592 9.616 9.556 9.604 561,739 +0.06(+0.63%)
Aug 22, 2014 9.580 9.592 9.508 9.544 547,692 -0.01(-0.13%)
Aug 21, 2014 9.520 9.604 9.520 9.556 527,285 +0.05(+0.51%)
Aug 20, 2014 9.580 9.604 9.496 9.508 738,306 -0.05(-0.50%)
Aug 19, 2014 9.640 9.640 9.486 9.556 1,303,094 -0.07(-0.75%)
Aug 18, 2014 9.664 9.664 9.568 9.628 751,769 -0.03(-0.27%)
Aug 15, 2014 9.616 9.676 9.568 9.654 579,278 +0.09(+0.90%)
Aug 14, 2014 9.568 9.640 9.568 9.568 470,980 -0.02(-0.25%)
Aug 13, 2014 9.556 9.592 9.532 9.592 575,070 +0.06(+0.63%)
Aug 12, 2014 9.544 9.580 9.508 9.532 514,987 -0.01(-0.13%)
Aug 11, 2014 9.556 9.604 9.496 9.544 795,119 +0.04(+0.38%)
Aug 08, 2014 9.424 9.484 9.393 9.508 763,312 +0.05(+0.51%)
Aug 07, 2014 9.448 9.508 9.388 9.460 568,316 +0.01(+0.13%)
Aug 06, 2014 9.556 9.556 9.339 9.448 1,340,403 +0.20(+2.21%)
Aug 05, 2014 9.255 9.352 9.195 9.243 536,969 -0.04(-0.39%)
Aug 04, 2014 9.243 9.279 9.195 9.279 619,484 +0.10(+1.05%)
Aug 01, 2014 9.087 9.219 9.075 9.183 581,416 +0.11(+1.19%)
Jul 31, 2014 9.195 9.207 9.063 9.075 1,267,181 -0.13(-1.44%)
Jul 30, 2014 9.303 9.339 9.195 9.207 805,471 -0.10(-1.03%)
Jul 29, 2014 9.364 9.364 9.279 9.303 557,945 -0.02(-0.26%)
Jul 28, 2014 9.279 9.327 9.255 9.327 734,964 +0.08(+0.91%)
Jul 25, 2014 9.231 9.255 9.183 9.243 601,808 +0.05(+0.52%)
Jul 24, 2014 9.255 9.279 9.183 9.195 549,079 -0.06(-0.65%)
Jul 23, 2014 9.255 9.291 9.219 9.255 320,150 +0.05(+0.52%)
Jul 22, 2014 9.159 9.327 9.159 9.207 807,268 +0.02(+0.26%)
Jul 21, 2014 9.255 9.291 9.165 9.183 484,083 -0.06(-0.65%)
Jul 18, 2014 9.135 9.267 9.123 9.243 572,079 +0.08(+0.92%)
Jul 17, 2014 9.231 9.255 9.135 9.159 606,495 -0.06(-0.65%)
Jul 16, 2014 9.255 9.279 9.183 9.219 731,039 -0.02(-0.26%)
Jul 15, 2014 9.291 9.315 9.171 9.243 556,015 -0.02(-0.26%)
Jul 14, 2014 9.195 9.291 9.159 9.267 520,267 +0.12(+1.31%)
Jul 11, 2014 9.243 9.303 9.147 9.147 950,280 -0.08(-0.91%)
Jul 10, 2014 9.135 9.261 9.135 9.231 722,496 +0.05(+0.52%)
Jul 09, 2014 9.183 9.231 9.141 9.183 478,571 +0.00(+0.00%)
Jul 08, 2014 9.123 9.231 9.114 9.183 711,031 +0.06(+0.66%)
Jul 07, 2014 9.135 9.171 9.075 9.123 1,027,259 -0.06(-0.65%)
Jul 03, 2014 9.171 9.183 9.183 9.183 738,355 -0.14(-1.55%)
Jul 02, 2014 9.339 9.364 9.219 9.327 1,056,663 -0.01(-0.13%)
Jul 01, 2014 9.364 9.460 9.339 9.339 1,028,289 -0.05(-0.51%)
Jun 30, 2014 9.400 9.448 9.339 9.388 930,296 -0.04(-0.38%)
Jun 27, 2014 9.412 9.460 9.339 9.424 1,525,727 +0.00(+0.00%)
Jun 26, 2014 9.303 9.484 9.195 9.424 1,514,252 +0.10(+1.03%)
Jun 25, 2014 9.351 9.374 9.246 9.327 1,565,752 -0.01(-0.12%)
Jun 24, 2014 9.455 9.455 9.339 9.339 1,258,769 -0.09(-0.99%)
Jun 23, 2014 9.455 9.467 9.432 9.432 750,070 +0.01(+0.12%)
Jun 20, 2014 9.467 9.467 9.397 9.420 1,159,848 -0.01(-0.12%)
Jun 19, 2014 9.455 9.490 9.420 9.432 1,372,503 +0.00(+0.00%)
Jun 18, 2014 9.339 9.432 9.339 9.432 645,008 +0.08(+0.87%)
Jun 17, 2014 9.362 9.409 9.304 9.351 786,531 +0.01(+0.12%)
Jun 16, 2014 9.386 9.444 9.339 9.339 953,523 -0.05(-0.50%)
Jun 13, 2014 9.409 9.420 9.351 9.386 554,001 +0.00(+0.00%)
Jun 12, 2014 9.409 9.420 9.362 9.386 597,967 -0.02(-0.25%)
Jun 11, 2014 9.397 9.409 9.374 9.409 557,386 +0.02(+0.25%)
Jun 10, 2014 9.444 9.444 9.316 9.386 805,011 +0.03(+0.37%)
Jun 06, 2014 9.293 9.351 9.269 9.351 833,271 +0.07(+0.75%)
Jun 05, 2014 9.188 9.281 9.165 9.281 598,258 +0.10(+1.14%)
Jun 04, 2014 9.176 9.223 9.107 9.176 885,480 -0.01(-0.13%)
Jun 03, 2014 9.281 9.281 9.142 9.188 1,325,915 -0.02(-0.25%)
Jun 02, 2014 9.293 9.293 9.200 9.211 710,268 -0.03(-0.38%)
May 30, 2014 9.223 9.258 9.176 9.246 657,737 +0.05(+0.51%)
May 29, 2014 9.176 9.258 9.165 9.200 709,738 +0.01(+0.13%)
May 28, 2014 9.246 9.258 9.130 9.188 1,084,702 -0.03(-0.38%)
May 27, 2014 9.165 9.246 9.165 9.223 1,325,623 +0.10(+1.15%)
May 23, 2014 9.084 9.118 9.118 9.118 758,105 +0.03(+0.38%)
May 22, 2014 8.991 9.084 8.979 9.084 584,079 +0.09(+1.03%)
May 21, 2014 8.979 8.991 8.909 8.991 595,353 +0.06(+0.65%)
May 20, 2014 8.944 8.985 8.886 8.933 704,783 +0.00(+0.00%)
May 19, 2014 8.851 8.944 8.840 8.933 959,147 +0.10(+1.18%)
May 16, 2014 8.782 8.898 8.723 8.828 792,846 +0.06(+0.66%)
May 15, 2014 8.805 8.840 8.723 8.770 736,900 -0.03(-0.40%)
May 14, 2014 8.874 8.909 8.794 8.805 876,251 -0.03(-0.39%)
May 13, 2014 8.805 8.886 8.805 8.840 707,106 +0.06(+0.66%)
May 12, 2014 8.828 8.886 8.770 8.782 1,137,967 +0.00(+0.00%)
May 09, 2014 8.770 8.805 8.735 8.782 993,469 +0.05(+0.53%)
May 08, 2014 8.886 8.886 8.723 8.735 1,609,165 -0.09(-1.05%)
May 07, 2014 8.596 8.880 8.596 8.828 2,894,988 +0.26(+2.98%)
May 06, 2014 8.549 8.596 8.514 8.572 615,924 +0.02(+0.27%)
May 05, 2014 8.514 8.631 8.491 8.549 774,685 -0.02(-0.27%)
May 02, 2014 8.572 8.654 8.514 8.572 964,060 -0.02(-0.27%)
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.