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

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2013 0.0828 0.0834 0.0824 0.0828 160,496,672 +0.00(+0.43%)
Jan 30, 2013 0.0819 0.0827 0.0818 0.0825 123,824,456 +0.00(+0.72%)
Jan 29, 2013 0.0819 0.0821 0.0812 0.0819 146,925,296 +0.00(+0.29%)
Jan 28, 2013 0.0820 0.0823 0.0811 0.0817 148,445,296 +0.00(+0.00%)
Jan 25, 2013 0.0826 0.0827 0.0815 0.0817 133,748,744 +0.00(+0.00%)
Jan 24, 2013 0.0818 0.0826 0.0814 0.0817 136,660,800 +0.00(+0.29%)
Jan 23, 2013 0.0824 0.0825 0.0809 0.0814 193,525,872 +0.00(+0.15%)
Jan 22, 2013 0.0805 0.0824 0.0804 0.0813 230,635,472 +0.00(+2.08%)
Jan 18, 2013 0.0796 0.0801 0.0793 0.0796 47,617,412 +0.00(+0.00%)
Jan 17, 2013 0.0792 0.0798 0.0788 0.0796 50,954,776 +0.00(+1.05%)
Jan 16, 2013 0.0788 0.0793 0.0786 0.0788 27,139,520 +0.00(+0.15%)
Jan 15, 2013 0.0787 0.0789 0.0783 0.0787 56,912,816 -0.00(-0.15%)
Jan 14, 2013 0.0792 0.0793 0.0783 0.0788 59,615,124 -0.00(-0.30%)
Jan 11, 2013 0.0792 0.0792 0.0786 0.0790 38,637,976 +0.00(+0.60%)
Jan 10, 2013 0.0792 0.0793 0.0782 0.0786 37,028,912 -0.00(-0.45%)
Jan 09, 2013 0.0786 0.0790 0.0783 0.0789 39,647,052 +0.00(+0.91%)
Jan 08, 2013 0.0787 0.0788 0.0782 0.0782 28,471,576 -0.00(-0.45%)
Jan 07, 2013 0.0792 0.0793 0.0781 0.0786 62,830,544 +0.00(+0.45%)
Jan 04, 2013 0.0781 0.0789 0.0780 0.0782 43,539,444 +0.00(+0.30%)
Jan 03, 2013 0.0762 0.0790 0.0762 0.0780 95,992,752 +0.00(+1.70%)
Jan 02, 2013 0.0763 0.0768 0.0747 0.0767 108,197,752 +0.00(+2.69%)
Dec 31, 2012 0.0731 0.0750 0.0730 0.0747 59,429,888 +0.00(+2.60%)
Dec 28, 2012 0.0740 0.0740 0.0728 0.0728 49,406,048 -0.00(-1.44%)
Dec 27, 2012 0.0751 0.0751 0.0728 0.0738 61,277,256 -0.00(-1.27%)
Dec 26, 2012 0.0746 0.0748 0.0734 0.0748 63,046,456 +0.00(+0.16%)
Dec 24, 2012 0.0746 0.0751 0.0742 0.0747 33,328,682 +0.00(+0.48%)
Dec 21, 2012 0.0751 0.0753 0.0729 0.0743 145,964,640 -0.00(-0.63%)
Dec 20, 2012 0.0748 0.0757 0.0747 0.0748 125,543,880 +0.01(+14.91%)
Dec 19, 2012 0.0653 0.0658 0.0649 0.0651 186,181,536 -0.00(-0.15%)
Dec 18, 2012 0.0652 0.0654 0.0648 0.0652 155,388,704 +0.00(+0.00%)
Dec 17, 2012 0.0653 0.0661 0.0649 0.0652 137,816,288 +0.00(+0.30%)
Dec 14, 2012 0.0649 0.0655 0.0644 0.0650 48,163,448 +0.00(+0.00%)
Dec 13, 2012 0.0652 0.0652 0.0648 0.0650 29,485,414 +0.00(+0.15%)
Dec 12, 2012 0.0657 0.0657 0.0649 0.0649 39,596,724 -0.00(-0.46%)
Dec 11, 2012 0.0655 0.0658 0.0649 0.0652 64,177,424 +0.00(+0.00%)
Dec 10, 2012 0.0655 0.0658 0.0649 0.0652 45,465,420 +0.00(+0.00%)
Dec 07, 2012 0.0653 0.0659 0.0651 0.0652 42,330,140 -0.00(-0.15%)
Dec 06, 2012 0.0660 0.0665 0.0649 0.0653 58,209,044 -0.00(-0.75%)
Dec 05, 2012 0.0667 0.0667 0.0653 0.0658 76,942,584 -0.00(-0.75%)
Dec 04, 2012 0.0658 0.0666 0.0656 0.0663 100,976,440 -0.00(-0.15%)
Nov 30, 2012 0.0658 0.0668 0.0657 0.0664 404,700,288 +0.00(+1.21%)
Nov 29, 2012 0.0643 0.0659 0.0643 0.0656 78,201,168 +0.00(+2.31%)
Nov 28, 2012 0.0647 0.0652 0.0638 0.0641 65,977,996 -0.00(-0.77%)
Nov 27, 2012 0.0643 0.0651 0.0635 0.0646 70,068,256 +0.00(+1.08%)
Nov 26, 2012 0.0636 0.0642 0.0629 0.0639 82,310,432 +0.00(+0.94%)
Nov 23, 2012 0.0627 0.0634 0.0622 0.0633 45,031,300 +0.00(+1.59%)
Nov 21, 2012 0.0622 0.0630 0.0615 0.0623 60,151,964 +0.00(+0.80%)
Nov 20, 2012 0.0618 0.0621 0.0609 0.0618 61,148,800 +0.00(+1.30%)
Nov 19, 2012 0.0629 0.0635 0.0601 0.0610 170,520,096 -0.00(-0.31%)
Nov 16, 2012 0.0582 0.0617 0.0582 0.0612 154,531,600 +0.00(+5.80%)
Nov 15, 2012 0.0551 0.0580 0.0545 0.0579 180,973,024 +0.00(+3.91%)
Nov 14, 2012 0.0582 0.0592 0.0545 0.0557 250,092,256 -0.00(-4.58%)
Nov 13, 2012 0.0613 0.0614 0.0575 0.0584 326,076,736 -0.00(-5.58%)
Nov 12, 2012 0.0639 0.0640 0.0612 0.0618 119,007,136 -0.00(-2.37%)
Nov 09, 2012 0.0628 0.0636 0.0623 0.0633 113,734,216 +0.00(+0.77%)
Nov 08, 2012 0.0654 0.0669 0.0624 0.0628 177,703,776 -0.00(-3.92%)
Nov 07, 2012 0.0659 0.0664 0.0630 0.0654 196,178,400 -0.00(-1.49%)
Nov 06, 2012 0.0669 0.0669 0.0659 0.0664 61,636,604 -0.00(-0.15%)
Nov 05, 2012 0.0664 0.0668 0.0655 0.0665 89,924,704 -0.00(-0.30%)
Nov 02, 2012 0.0676 0.0677 0.0664 0.0667 82,565,200 -0.00(-1.03%)
Nov 01, 2012 0.0678 0.0682 0.0673 0.0674 117,707,408 -0.00(-0.58%)
Oct 31, 2012 0.0663 0.0682 0.0663 0.0678 321,511,712 +0.00(+2.39%)
Oct 26, 2012 0.0669 0.0662 0.0662 0.0662 108,711,720 -0.00(-0.45%)
Oct 25, 2012 0.0684 0.0684 0.0663 0.0665 71,253,440 +0.00(+0.15%)
Oct 24, 2012 0.0658 0.0669 0.0652 0.0664 68,776,008 +0.00(+1.36%)
Oct 23, 2012 0.0663 0.0663 0.0648 0.0655 77,196,344 -0.00(-0.08%)
Oct 19, 2012 0.0664 0.0666 0.0653 0.0655 104,075,528 -0.00(-1.41%)
Oct 18, 2012 0.0671 0.0672 0.0664 0.0665 100,911,528 -0.00(-0.44%)
Oct 17, 2012 0.0658 0.0671 0.0654 0.0668 158,988,240 +0.00(+2.43%)
Oct 16, 2012 0.0641 0.0653 0.0641 0.0652 131,933,248 +0.00(+2.01%)
Oct 15, 2012 0.0671 0.0671 0.0617 0.0639 542,829,696 -0.00(-4.30%)
Oct 12, 2012 0.0680 0.0680 0.0668 0.0668 174,918,400 -0.00(-1.32%)
Oct 11, 2012 0.0678 0.0682 0.0675 0.0677 94,979,856 +0.00(+0.44%)
Oct 10, 2012 0.0684 0.0686 0.0668 0.0674 356,878,048 -0.00(-1.73%)
Oct 09, 2012 0.0696 0.0696 0.0683 0.0685 158,842,144 -0.00(-1.14%)
Oct 08, 2012 0.0692 0.0694 0.0688 0.0693 164,380,864 +0.00(+0.43%)
Oct 05, 2012 0.0687 0.0692 0.0684 0.0690 155,440,064 +0.00(+0.58%)
Oct 04, 2012 0.0688 0.0688 0.0684 0.0686 206,036,368 +0.00(+0.29%)
Oct 03, 2012 0.0682 0.0688 0.0679 0.0684 2,162,429,952 -0.00(-2.54%)
Oct 02, 2012 0.0707 0.0711 0.0698 0.0702 119,255,536 -0.00(-0.14%)
Oct 01, 2012 0.0701 0.0711 0.0699 0.0703 98,863,672 +0.00(+0.85%)
Sep 28, 2012 0.0698 0.0704 0.0693 0.0697 115,539,944 +0.00(+0.00%)
Sep 27, 2012 0.0710 0.0715 0.0695 0.0697 123,685,184 -0.00(-0.98%)
Sep 26, 2012 0.0717 0.0722 0.0702 0.0704 163,765,664 +0.01(+11.08%)
Sep 25, 2012 0.0650 0.0650 0.0634 0.0634 228,249,920 -0.00(-1.83%)
Sep 24, 2012 0.0649 0.0651 0.0643 0.0646 191,636,912 +0.00(+0.39%)
Sep 21, 2012 0.0639 0.0647 0.0635 0.0643 202,828,576 +0.00(+1.06%)
Sep 20, 2012 0.0626 0.0638 0.0625 0.0637 247,311,952 +0.00(+2.59%)
Sep 19, 2012 0.0624 0.0631 0.0618 0.0620 212,828,512 +0.00(+1.66%)
Sep 18, 2012 0.0631 0.0631 0.0607 0.0610 283,843,232 -0.00(-3.35%)
Sep 17, 2012 0.0631 0.0634 0.0620 0.0631 265,999,376 +0.00(+2.05%)
Sep 14, 2012 0.0602 0.0620 0.0602 0.0619 236,123,840 +0.00(+3.54%)
Sep 13, 2012 0.0593 0.0602 0.0592 0.0598 130,058,416 +0.00(+0.71%)
Sep 12, 2012 0.0588 0.0594 0.0587 0.0593 76,935,280 +0.00(+0.86%)
Sep 11, 2012 0.0594 0.0595 0.0588 0.0588 77,695,936 -0.00(-0.43%)
Sep 10, 2012 0.0591 0.0596 0.0589 0.0591 109,093,160 +0.00(+0.14%)
Sep 07, 2012 0.0591 0.0591 0.0585 0.0590 53,069,740 +0.00(+0.43%)
Sep 06, 2012 0.0588 0.0591 0.0586 0.0587 93,537,312 +0.00(+0.14%)
Sep 05, 2012 0.0591 0.0592 0.0586 0.0587 91,224,032 -0.00(-0.43%)
Sep 04, 2012 0.0586 0.0592 0.0582 0.0589 182,683,856 +0.00(+1.02%)
Aug 31, 2012 0.0582 0.0584 0.0579 0.0583 178,448,096 +0.00(+0.58%)
Aug 30, 2012 0.0575 0.0580 0.0572 0.0580 112,777,008 +0.00(+0.88%)
Aug 29, 2012 0.0573 0.0575 0.0569 0.0575 125,059,632 +0.00(+1.04%)
Aug 27, 2012 0.0575 0.0575 0.0569 0.0569 94,213,976 -0.00(-0.44%)
Aug 24, 2012 0.0567 0.0571 0.0565 0.0571 108,735,216 +0.00(+0.90%)
Aug 23, 2012 0.0569 0.0569 0.0565 0.0566 85,736,528 -0.00(-0.15%)
Aug 22, 2012 0.0570 0.0570 0.0565 0.0567 83,790,768 -0.00(-0.45%)
Aug 21, 2012 0.0569 0.0571 0.0568 0.0570 93,712,624 -0.00(-0.15%)
Aug 20, 2012 0.0571 0.0571 0.0568 0.0571 136,386,912 +0.00(+0.30%)
Aug 17, 2012 0.0567 0.0570 0.0566 0.0569 184,119,408 +0.00(+0.75%)
Aug 16, 2012 0.0566 0.0570 0.0565 0.0565 1,363,328,896 -0.00(-3.89%)
Aug 15, 2012 0.0586 0.0589 0.0584 0.0587 65,009,896 +0.00(+0.43%)
Aug 14, 2012 0.0588 0.0589 0.0582 0.0585 43,199,984 +0.00(+0.15%)
Aug 13, 2012 0.0586 0.0591 0.0580 0.0584 56,439,124 +0.00(+0.29%)
Aug 10, 2012 0.0580 0.0586 0.0579 0.0582 34,220,116 +0.00(+0.44%)
Aug 09, 2012 0.0578 0.0587 0.0576 0.0580 36,774,384 +0.00(+0.29%)
Aug 08, 2012 0.0589 0.0591 0.0572 0.0578 87,808,696 -0.00(-1.73%)
Aug 07, 2012 0.0592 0.0592 0.0580 0.0588 61,952,972 +0.00(+0.43%)
Aug 06, 2012 0.0585 0.0591 0.0582 0.0586 88,096,824 +0.00(+0.73%)
Aug 03, 2012 0.0584 0.0584 0.0576 0.0582 38,272,428 +0.00(+0.15%)
Aug 02, 2012 0.0586 0.0587 0.0578 0.0581 37,397,300 -0.00(-0.58%)
Aug 01, 2012 0.0583 0.0588 0.0576 0.0584 59,286,244 +0.00(+1.47%)
Jul 31, 2012 0.0584 0.0584 0.0571 0.0576 101,326,040 -0.00(-0.87%)
Jul 30, 2012 0.0584 0.0584 0.0576 0.0581 46,886,788 +0.00(+0.00%)
Jul 27, 2012 0.0579 0.0581 0.0576 0.0581 57,823,404 +0.00(+0.88%)
Jul 26, 2012 0.0584 0.0584 0.0576 0.0576 66,437,412 +0.00(+0.15%)
Jul 25, 2012 0.0579 0.0579 0.0574 0.0575 33,637,252 +0.00(+0.15%)
Jul 24, 2012 0.0575 0.0576 0.0571 0.0574 30,801,354 +0.00(+0.00%)
Jul 23, 2012 0.0579 0.0579 0.0570 0.0574 41,770,456 -0.00(-0.29%)
Jul 20, 2012 0.0576 0.0579 0.0571 0.0576 31,724,562 +0.00(+0.59%)
Jul 19, 2012 0.0580 0.0580 0.0571 0.0572 38,126,768 -0.00(-1.17%)
Jul 18, 2012 0.0581 0.0581 0.0576 0.0579 22,657,162 +0.00(+0.00%)
Jul 17, 2012 0.0584 0.0584 0.0577 0.0579 50,435,496 -0.00(-0.44%)
Jul 16, 2012 0.0580 0.0584 0.0571 0.0582 53,369,564 +0.00(+0.44%)
Jul 13, 2012 0.0571 0.0582 0.0568 0.0579 81,091,784 +0.00(+1.48%)
Jul 12, 2012 0.0564 0.0573 0.0562 0.0571 338,424,928 -0.00(-1.46%)
Jul 11, 2012 0.0584 0.0585 0.0575 0.0579 45,699,672 +0.00(+0.15%)
Jul 10, 2012 0.0597 0.0597 0.0571 0.0578 55,416,804 -0.00(-2.29%)
Jul 09, 2012 0.0588 0.0599 0.0587 0.0592 39,041,352 +0.00(+0.29%)
Jul 06, 2012 0.0594 0.0601 0.0589 0.0590 28,718,318 -0.00(-0.99%)
Jul 05, 2012 0.0598 0.0600 0.0593 0.0596 23,680,664 -0.00(-0.57%)
Jul 03, 2012 0.0598 0.0601 0.0594 0.0599 12,020,248 +0.00(+0.14%)
Jul 02, 2012 0.0599 0.0603 0.0593 0.0598 27,585,898 +0.00(+0.35%)
Jun 29, 2012 0.0587 0.0598 0.0581 0.0596 30,101,064 +0.00(+1.66%)
Jun 28, 2012 0.0585 0.0591 0.0584 0.0587 17,765,046 -0.00(-0.14%)
Jun 27, 2012 0.0586 0.0591 0.0584 0.0587 28,411,882 +0.00(+0.73%)
Jun 26, 2012 0.0580 0.0584 0.0562 0.0583 37,922,752 +0.00(+0.15%)
Jun 25, 2012 0.0581 0.0588 0.0576 0.0582 39,422,568 +0.00(+0.58%)
Jun 22, 2012 0.0585 0.0587 0.0575 0.0579 313,317,952 -0.00(-0.44%)
Jun 21, 2012 0.0580 0.0584 0.0570 0.0582 42,284,100 +0.01(+13.55%)
Jun 20, 2012 0.0510 0.0514 0.0509 0.0512 57,131,140 +0.00(+0.85%)
Jun 19, 2012 0.0506 0.0511 0.0504 0.0508 61,129,288 +0.00(+0.57%)
Jun 18, 2012 0.0493 0.0506 0.0492 0.0505 61,216,160 +0.00(+3.08%)
Jun 15, 2012 0.0492 0.0493 0.0488 0.0490 19,653,548 -0.00(-0.44%)
Jun 14, 2012 0.0486 0.0492 0.0483 0.0492 34,483,644 +0.00(+1.33%)
Jun 13, 2012 0.0478 0.0488 0.0477 0.0486 39,574,956 +0.00(+1.65%)
Jun 12, 2012 0.0482 0.0485 0.0476 0.0478 32,737,674 -0.00(-1.04%)
Jun 11, 2012 0.0483 0.0488 0.0481 0.0483 43,964,036 +0.00(+0.30%)
Jun 08, 2012 0.0478 0.0483 0.0474 0.0481 24,130,198 +0.00(+0.75%)
Jun 07, 2012 0.0478 0.0478 0.0474 0.0478 23,096,760 +0.00(+0.00%)
Jun 06, 2012 0.0478 0.0479 0.0470 0.0478 38,538,456 +0.00(+0.00%)
Jun 05, 2012 0.0473 0.0478 0.0471 0.0478 21,623,246 +0.00(+0.91%)
Jun 04, 2012 0.0477 0.0478 0.0470 0.0473 31,248,150 -0.00(-1.05%)
Jun 01, 2012 0.0478 0.0478 0.0470 0.0478 17,225,952 +0.00(+0.00%)
May 31, 2012 0.0480 0.0480 0.0474 0.0478 26,550,694 +0.00(+0.15%)
May 30, 2012 0.0484 0.0484 0.0474 0.0478 24,562,200 -0.00(-0.75%)
May 29, 2012 0.0480 0.0481 0.0476 0.0481 43,181,892 +0.00(+0.75%)
May 25, 2012 0.0471 0.0480 0.0467 0.0478 218,496,048 -0.00(-4.04%)
May 24, 2012 0.0501 0.0501 0.0493 0.0498 16,507,293 +0.00(+0.29%)
May 23, 2012 0.0497 0.0501 0.0490 0.0496 9,352,309 -0.00(-0.58%)
May 22, 2012 0.0501 0.0502 0.0493 0.0499 13,138,284 +0.00(+0.43%)
May 21, 2012 0.0489 0.0500 0.0486 0.0497 14,933,121 +0.00(+2.06%)
May 18, 2012 0.0487 0.0495 0.0486 0.0487 9,872,577 -0.00(-0.19%)
May 17, 2012 0.0492 0.0494 0.0486 0.0488 9,995,370 -0.00(-0.10%)
May 16, 2012 0.0482 0.0491 0.0479 0.0488 11,710,294 +0.00(+1.34%)
May 15, 2012 0.0481 0.0483 0.0478 0.0482 6,996,411 +0.00(+0.45%)
May 14, 2012 0.0478 0.0486 0.0472 0.0480 7,157,350 +0.00(+0.45%)
May 11, 2012 0.0478 0.0481 0.0472 0.0478 12,219,565 +0.00(+0.00%)
May 10, 2012 0.0481 0.0481 0.0470 0.0478 24,750,150 +0.00(+0.15%)
May 09, 2012 0.0484 0.0485 0.0474 0.0477 13,064,497 -0.00(-1.48%)
May 08, 2012 0.0482 0.0486 0.0481 0.0484 5,082,262 -0.00(-0.30%)
May 07, 2012 0.0490 0.0490 0.0480 0.0486 13,014,099 -0.00(-1.02%)
May 04, 2012 0.0493 0.0493 0.0488 0.0491 7,092,195 -0.00(-0.58%)
May 03, 2012 0.0496 0.0498 0.0490 0.0493 9,601,932 +0.00(+0.15%)
May 02, 2012 0.0496 0.0500 0.0492 0.0493 15,362,200 -0.00(-0.58%)
May 01, 2012 0.0496 0.0496 0.0492 0.0496 12,791,067 +0.00(+0.29%)
Apr 30, 2012 0.0492 0.0494 0.0492 0.0494 7,321,074 +0.00(+0.44%)
Apr 27, 2012 0.0492 0.0493 0.0485 0.0492 9,365,256 +0.00(+0.44%)
Apr 26, 2012 0.0486 0.0492 0.0483 0.0490 16,209,081 +0.00(+0.89%)
Apr 25, 2012 0.0485 0.0486 0.0477 0.0486 25,014,808 +0.00(+0.60%)
Apr 24, 2012 0.0480 0.0483 0.0478 0.0483 4,060,380 +0.00(+0.45%)
Apr 23, 2012 0.0481 0.0481 0.0478 0.0481 7,272,904 +0.00(+0.00%)
Apr 20, 2012 0.0478 0.0481 0.0478 0.0481 6,563,712 +0.00(+0.15%)
Apr 19, 2012 0.0479 0.0481 0.0474 0.0480 2,683,623 +0.00(+0.30%)
Apr 18, 2012 0.0476 0.0481 0.0474 0.0478 3,710,796 +0.00(+0.45%)
Apr 17, 2012 0.0471 0.0479 0.0470 0.0476 7,561,370 +0.00(+1.22%)
Apr 16, 2012 0.0472 0.0476 0.0467 0.0470 5,997,500 -0.00(-0.15%)
Apr 13, 2012 0.0469 0.0473 0.0464 0.0471 6,616,755 +0.00(+0.31%)
Apr 12, 2012 0.0478 0.0479 0.0468 0.0470 13,936,716 -0.00(-1.95%)
Apr 11, 2012 0.0473 0.0485 0.0468 0.0479 11,497,565 +0.00(+2.46%)
Apr 10, 2012 0.0473 0.0476 0.0467 0.0468 10,294,556 -0.00(-0.91%)
Apr 09, 2012 0.0478 0.0479 0.0470 0.0472 9,336,020 -0.00(-1.35%)
Apr 05, 2012 0.0468 0.0479 0.0467 0.0478 9,709,828 +0.00(+1.99%)
Apr 04, 2012 0.0470 0.0470 0.0461 0.0469 9,555,432 -0.00(-0.31%)
Apr 03, 2012 0.0463 0.0473 0.0460 0.0470 14,278,782 +0.00(+1.71%)
Apr 02, 2012 0.0468 0.0470 0.0454 0.0463 31,702,150 -0.00(-1.53%)
Mar 30, 2012 0.0478 0.0482 0.0468 0.0470 10,549,609 -0.00(-1.80%)
Mar 29, 2012 0.0479 0.0479 0.0468 0.0478 11,448,002 -0.00(-0.60%)
Mar 28, 2012 0.0493 0.0493 0.0479 0.0481 7,476,863 -0.00(-1.90%)
Mar 27, 2012 0.0492 0.0497 0.0481 0.0491 31,659,826 +0.01(+13.08%)
Mar 26, 2012 0.0431 0.0436 0.0431 0.0434 45,243,204 +0.00(+0.57%)
Mar 23, 2012 0.0433 0.0435 0.0427 0.0431 11,350,030 -0.00(-0.43%)
Mar 22, 2012 0.0426 0.0436 0.0423 0.0433 30,149,588 +0.00(+2.33%)
Mar 21, 2012 0.0426 0.0429 0.0423 0.0423 21,015,690 +0.00(+0.44%)
Mar 20, 2012 0.0423 0.0426 0.0418 0.0422 26,430,990 +0.00(+0.59%)
Mar 19, 2012 0.0410 0.0423 0.0410 0.0419 26,481,782 +0.00(+2.26%)
Mar 16, 2012 0.0409 0.0415 0.0401 0.0410 30,932,382 -0.00(-0.15%)
Mar 15, 2012 0.0414 0.0419 0.0408 0.0410 19,160,772 -0.00(-1.04%)
Mar 14, 2012 0.0406 0.0416 0.0406 0.0415 23,054,784 +0.00(+1.97%)
Mar 13, 2012 0.0389 0.0412 0.0388 0.0407 43,431,288 +0.00(+3.77%)
Mar 12, 2012 0.0409 0.0413 0.0385 0.0392 69,995,504 -0.00(-4.22%)
Mar 09, 2012 0.0419 0.0420 0.0356 0.0409 121,002,728 -0.00(-5.82%)
Mar 08, 2012 0.0436 0.0437 0.0428 0.0434 38,946,124 +0.00(+0.00%)
Mar 07, 2012 0.0439 0.0440 0.0434 0.0434 16,011,421 -0.00(-0.42%)
Mar 06, 2012 0.0438 0.0438 0.0434 0.0436 17,662,202 -0.00(-0.56%)
Mar 05, 2012 0.0436 0.0439 0.0433 0.0439 40,273,500 +0.00(+1.28%)
Mar 02, 2012 0.0436 0.0437 0.0433 0.0433 30,352,102 -0.00(-0.28%)
Mar 01, 2012 0.0439 0.0439 0.0433 0.0434 34,576,336 -0.00(-0.42%)
Feb 29, 2012 0.0438 0.0438 0.0434 0.0436 20,116,872 +0.00(+0.28%)
Feb 28, 2012 0.0438 0.0438 0.0435 0.0435 19,062,760 -0.00(-0.14%)
Feb 27, 2012 0.0439 0.0440 0.0434 0.0436 21,848,302 -0.00(-0.56%)
Feb 24, 2012 0.0439 0.0440 0.0436 0.0438 17,294,010 -0.00(-0.14%)
Feb 23, 2012 0.0437 0.0439 0.0435 0.0439 32,717,522 +0.00(+0.99%)
Feb 22, 2012 0.0440 0.0440 0.0434 0.0434 42,364,684 -0.00(-0.84%)
Feb 21, 2012 0.0436 0.0440 0.0434 0.0438 66,996,416 +0.00(+0.28%)
Feb 17, 2012 0.0436 0.0438 0.0436 0.0437 30,875,424 +0.00(+0.00%)
Feb 16, 2012 0.0437 0.0437 0.0433 0.0437 20,347,620 +0.00(+0.28%)
Feb 15, 2012 0.0436 0.0436 0.0434 0.0436 9,186,636 +0.00(+0.28%)
Feb 14, 2012 0.0438 0.0438 0.0433 0.0434 18,710,958 -0.00(-0.70%)
Feb 13, 2012 0.0438 0.0438 0.0434 0.0438 18,602,560 +0.00(+0.71%)
Feb 10, 2012 0.0433 0.0436 0.0433 0.0434 19,366,370 +0.00(+0.43%)
Feb 09, 2012 0.0439 0.0439 0.0433 0.0433 24,330,558 -0.00(-1.13%)
Feb 08, 2012 0.0435 0.0438 0.0433 0.0438 13,327,787 +0.00(+1.00%)
Feb 07, 2012 0.0434 0.0437 0.0433 0.0433 12,850,710 +0.00(+0.29%)
Feb 06, 2012 0.0438 0.0440 0.0432 0.0432 20,471,758 -0.00(-0.85%)
Feb 03, 2012 0.0440 0.0440 0.0433 0.0436 20,804,088 -0.00(-0.42%)
Feb 02, 2012 0.0437 0.0438 0.0432 0.0438 19,230,874 +0.00(+0.28%)
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.