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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 13.03 13.18 13.03 13.09 747,997 -0.06(-0.43%)
Apr 29, 2021 13.23 13.29 12.98 13.15 747,446 -0.06(-0.43%)
Apr 28, 2021 13.01 13.23 13.01 13.20 582,790 +0.17(+1.31%)
Apr 27, 2021 13.09 13.29 13.03 13.03 731,327 -0.03(-0.22%)
Apr 26, 2021 13.20 13.29 13.01 13.06 804,367 -0.03(-0.22%)
Apr 23, 2021 12.75 13.20 12.69 13.09 1,301,500 +0.37(+2.92%)
Apr 22, 2021 12.78 13.06 12.72 12.72 1,281,258 +0.06(+0.45%)
Apr 21, 2021 12.35 12.75 12.21 12.66 694,427 +0.23(+1.83%)
Apr 20, 2021 12.61 12.61 12.26 12.43 1,444,040 -0.17(-1.36%)
Apr 19, 2021 12.78 12.81 12.49 12.61 1,133,397 -0.19(-1.45%)
Apr 16, 2021 12.83 12.98 12.76 12.79 1,064,124 -0.13(-0.99%)
Apr 15, 2021 12.98 13.01 12.78 12.92 806,505 +0.00(+0.00%)
Apr 14, 2021 12.83 13.09 12.83 12.92 1,008,337 +0.03(+0.22%)
Apr 13, 2021 12.86 12.98 12.63 12.89 1,009,951 +0.00(+0.00%)
Apr 12, 2021 12.81 12.92 12.78 12.89 768,657 +0.09(+0.67%)
Apr 09, 2021 12.92 12.98 12.78 12.81 696,805 -0.17(-1.32%)
Apr 08, 2021 12.86 12.98 12.75 12.98 703,472 +0.11(+0.89%)
Apr 07, 2021 12.95 12.95 12.75 12.86 612,515 -0.06(-0.44%)
Apr 06, 2021 12.89 13.06 12.89 12.92 862,190 +0.03(+0.22%)
Apr 05, 2021 13.03 13.12 12.81 12.89 1,413,304 -0.14(-1.09%)
Apr 01, 2021 12.83 13.03 12.78 13.03 755,606 +0.29(+2.24%)
Mar 31, 2021 12.92 12.98 12.75 12.75 1,211,167 -0.11(-0.89%)
Mar 30, 2021 12.58 12.92 12.58 12.86 851,170 +0.29(+2.27%)
Mar 29, 2021 12.83 12.95 12.55 12.58 1,150,339 -0.23(-1.78%)
Mar 26, 2021 12.81 12.86 12.61 12.81 1,280,463 +0.17(+1.35%)
Mar 25, 2021 12.41 12.78 12.18 12.63 1,530,667 +0.11(+0.91%)
Mar 24, 2021 12.75 13.15 12.49 12.52 1,479,180 -0.06(-0.45%)
Mar 23, 2021 12.91 12.97 12.55 12.58 1,368,008 -0.42(-3.22%)
Mar 22, 2021 13.05 13.11 12.77 13.00 1,283,922 -0.04(-0.32%)
Mar 19, 2021 12.72 13.08 12.50 13.04 3,117,925 +0.35(+2.75%)
Mar 18, 2021 13.05 13.11 12.61 12.69 1,220,262 -0.42(-3.19%)
Mar 17, 2021 12.91 13.16 12.83 13.11 925,460 +0.17(+1.29%)
Mar 16, 2021 13.08 13.11 12.86 12.94 1,203,039 -0.17(-1.28%)
Mar 15, 2021 13.25 13.33 12.77 13.11 1,828,388 +0.04(+0.32%)
Mar 12, 2021 12.86 13.19 12.81 13.07 1,362,962 +0.21(+1.63%)
Mar 11, 2021 12.69 13.05 12.52 12.86 1,728,064 +0.22(+1.77%)
Mar 10, 2021 12.38 12.77 12.35 12.63 1,651,348 +0.28(+2.26%)
Mar 09, 2021 12.19 12.49 11.91 12.35 1,402,428 +0.33(+2.78%)
Mar 08, 2021 11.94 12.33 11.88 12.02 2,126,973 +0.20(+1.65%)
Mar 05, 2021 11.91 11.96 11.21 11.82 1,915,032 +0.03(+0.24%)
Mar 04, 2021 12.05 12.16 11.57 11.80 1,927,068 -0.20(-1.63%)
Mar 03, 2021 11.96 12.27 11.91 11.99 1,463,446 +0.03(+0.23%)
Mar 02, 2021 11.96 11.96 11.74 11.96 934,343 +0.11(+0.94%)
Mar 01, 2021 11.77 12.05 11.74 11.85 1,225,166 +0.22(+1.92%)
Feb 26, 2021 11.57 11.85 11.49 11.63 1,240,651 +0.20(+1.71%)
Feb 25, 2021 11.82 12.35 11.38 11.43 1,891,857 -0.42(-3.53%)
Feb 24, 2021 11.43 12.02 11.43 11.85 1,973,178 +0.45(+3.91%)
Feb 23, 2021 11.49 11.55 11.16 11.41 1,130,185 -0.20(-1.68%)
Feb 22, 2021 11.32 11.63 11.32 11.60 1,249,036 +0.20(+1.71%)
Feb 19, 2021 11.10 11.41 11.10 11.41 865,899 +0.39(+3.54%)
Feb 18, 2021 11.18 11.21 10.96 11.02 1,062,177 -0.20(-1.74%)
Feb 17, 2021 11.27 11.35 11.07 11.21 728,583 -0.11(-0.98%)
Feb 16, 2021 11.18 11.38 11.13 11.32 1,288,471 +0.22(+2.01%)
Feb 12, 2021 11.10 11.27 10.99 11.10 1,277,764 -0.11(-1.00%)
Feb 11, 2021 11.18 11.27 10.93 11.21 957,631 +0.06(+0.50%)
Feb 10, 2021 11.16 11.27 11.10 11.16 1,019,180 +0.08(+0.76%)
Feb 09, 2021 11.24 11.24 11.02 11.07 1,035,544 -0.22(-1.98%)
Feb 08, 2021 11.24 11.29 11.10 11.29 779,721 +0.17(+1.50%)
Feb 05, 2021 11.13 11.28 11.07 11.13 1,011,626 +0.14(+1.27%)
Feb 04, 2021 10.93 11.10 10.82 10.99 896,888 +0.14(+1.29%)
Feb 03, 2021 10.88 10.99 10.76 10.85 854,867 -0.08(-0.77%)
Feb 02, 2021 10.74 10.99 10.74 10.93 1,015,121 +0.20(+1.82%)
Feb 01, 2021 10.49 10.74 10.23 10.74 1,074,887 +0.33(+3.22%)
Jan 29, 2021 10.54 10.78 10.37 10.40 1,565,417 -0.36(-3.37%)
Jan 28, 2021 10.63 10.79 10.54 10.76 1,352,444 +0.11(+1.05%)
Jan 27, 2021 10.85 11.02 10.51 10.65 1,789,253 -0.36(-3.29%)
Jan 26, 2021 11.21 11.46 10.99 11.02 2,005,812 -0.06(-0.50%)
Jan 25, 2021 11.16 11.29 10.93 11.07 1,729,523 +0.08(+0.76%)
Jan 22, 2021 10.82 10.99 10.68 10.99 860,914 +0.08(+0.77%)
Jan 21, 2021 10.65 10.99 10.60 10.90 1,530,699 +0.22(+2.09%)
Jan 20, 2021 10.40 10.71 10.40 10.68 1,138,600 +0.22(+2.13%)
Jan 19, 2021 10.35 10.46 10.26 10.46 1,375,339 +0.11(+1.08%)
Jan 15, 2021 10.32 10.41 10.23 10.35 1,174,564 -0.06(-0.54%)
Jan 14, 2021 10.29 10.46 10.29 10.40 1,006,524 +0.14(+1.36%)
Jan 13, 2021 10.32 10.35 10.21 10.26 550,795 +0.00(+0.00%)
Jan 12, 2021 10.18 10.32 10.15 10.26 556,229 +0.03(+0.27%)
Jan 11, 2021 10.18 10.37 10.12 10.23 824,896 -0.14(-1.34%)
Jan 08, 2021 10.43 10.43 10.18 10.37 1,082,409 -0.03(-0.27%)
Jan 07, 2021 10.60 10.60 10.18 10.40 870,087 +0.00(+0.00%)
Jan 06, 2021 10.10 10.54 10.04 10.40 2,180,407 +0.39(+3.90%)
Jan 05, 2021 10.04 10.15 9.928 10.01 777,099 -0.03(-0.28%)
Jan 04, 2021 10.35 10.35 9.789 10.04 2,301,659 -0.25(-2.44%)
Dec 31, 2020 10.29 10.29 10.29 836,532 +0.08(+0.82%)
Dec 30, 2020 10.10 10.37 10.04 10.21 836,532 +0.11(+1.10%)
Dec 29, 2020 10.26 10.26 10.07 10.10 773,190 -0.08(-0.82%)
Dec 28, 2020 10.23 10.49 10.15 10.18 1,238,706 +0.00(+0.00%)
Dec 24, 2020 10.32 10.32 10.10 10.18 421,618 -0.08(-0.82%)
Dec 23, 2020 9.984 10.32 9.900 10.26 1,833,736 +0.28(+2.79%)
Dec 22, 2020 10.07 10.07 9.928 9.984 584,929 -0.11(-1.11%)
Dec 21, 2020 9.872 10.10 9.761 10.10 1,004,507 +0.06(+0.56%)
Dec 18, 2020 10.32 10.43 9.928 10.04 2,645,531 -0.28(-2.70%)
Dec 17, 2020 10.37 10.43 10.26 10.32 1,038,175 +0.00(+0.00%)
Dec 16, 2020 10.54 10.54 10.29 10.32 985,173 -0.06(-0.54%)
Dec 15, 2020 10.35 10.43 10.16 10.37 1,486,333 +0.16(+1.60%)
Dec 14, 2020 10.37 10.43 10.21 10.21 1,248,829 +0.03(+0.27%)
Dec 11, 2020 10.24 10.35 10.16 10.18 800,582 -0.14(-1.32%)
Dec 10, 2020 10.27 10.37 10.13 10.32 827,249 +0.03(+0.26%)
Dec 09, 2020 10.54 10.54 10.16 10.29 2,023,433 -0.14(-1.30%)
Dec 08, 2020 10.32 10.51 10.27 10.43 1,516,689 +0.33(+3.23%)
Dec 07, 2020 10.16 10.18 9.885 10.10 1,477,812 -0.19(-1.85%)
Dec 04, 2020 10.29 10.43 10.16 10.29 1,199,732 +0.14(+1.34%)
Dec 03, 2020 9.940 10.29 9.913 10.16 1,403,018 +0.24(+2.47%)
Dec 02, 2020 9.587 9.994 9.560 9.913 1,212,103 +0.30(+3.11%)
Dec 01, 2020 9.750 9.913 9.560 9.614 1,140,170 +0.05(+0.57%)
Nov 30, 2020 10.18 10.18 9.505 9.560 2,326,921 -0.65(-6.38%)
Nov 27, 2020 10.18 10.27 9.940 10.21 1,039,335 -0.03(-0.27%)
Nov 25, 2020 10.29 10.32 9.885 10.24 1,782,144 +0.00(+0.00%)
Nov 24, 2020 9.722 10.27 9.722 10.24 2,899,959 +0.60(+6.20%)
Nov 23, 2020 9.234 9.750 9.206 9.641 2,152,252 +0.52(+5.65%)
Nov 20, 2020 8.908 9.125 8.908 9.125 966,833 +0.16(+1.82%)
Nov 19, 2020 9.044 9.044 8.636 8.962 1,536,584 -0.03(-0.30%)
Nov 18, 2020 9.044 9.478 8.962 8.989 2,184,898 +0.11(+1.22%)
Nov 17, 2020 8.446 8.989 8.419 8.881 1,786,974 +0.33(+3.81%)
Nov 16, 2020 8.256 8.636 8.202 8.555 2,263,550 +0.49(+6.06%)
Nov 13, 2020 7.903 8.093 7.876 8.066 1,650,285 +0.19(+2.41%)
Nov 12, 2020 8.012 8.039 7.794 7.876 1,611,461 -0.19(-2.36%)
Nov 11, 2020 8.256 8.283 7.984 8.066 1,680,968 -0.05(-0.67%)
Nov 10, 2020 7.930 8.147 7.821 8.120 2,673,385 +0.30(+3.82%)
Nov 09, 2020 7.713 7.984 7.604 7.821 3,528,561 +0.49(+6.67%)
Nov 06, 2020 7.740 7.740 7.305 7.333 1,000,709 -0.16(-2.17%)
Nov 05, 2020 7.305 7.631 7.278 7.496 1,658,672 +0.19(+2.60%)
Nov 04, 2020 7.197 7.360 7.061 7.305 1,011,852 -0.03(-0.37%)
Nov 03, 2020 7.197 7.414 7.197 7.333 1,098,937 +0.14(+1.89%)
Nov 02, 2020 6.980 7.197 6.925 7.197 1,032,584 +0.30(+4.33%)
Oct 30, 2020 6.925 7.061 6.817 6.898 1,148,807 -0.14(-1.93%)
Oct 29, 2020 6.871 7.061 6.735 7.034 936,003 +0.11(+1.57%)
Oct 28, 2020 7.115 7.142 6.844 6.925 1,353,816 -0.27(-3.77%)
Oct 27, 2020 7.441 7.468 7.088 7.197 1,074,090 -0.14(-1.85%)
Oct 26, 2020 7.577 7.577 7.170 7.333 1,223,272 -0.22(-2.88%)
Oct 23, 2020 7.251 7.577 7.238 7.550 1,229,778 +0.30(+4.12%)
Oct 22, 2020 7.061 7.278 7.034 7.251 863,981 +0.22(+3.09%)
Oct 21, 2020 7.115 7.142 6.980 7.034 1,091,031 -0.11(-1.52%)
Oct 20, 2020 7.115 7.224 7.061 7.142 1,049,343 +0.08(+1.15%)
Oct 19, 2020 7.197 7.224 7.061 7.061 988,686 -0.14(-1.89%)
Oct 16, 2020 7.142 7.224 7.093 7.197 670,785 -0.03(-0.38%)
Oct 15, 2020 7.197 7.251 7.088 7.224 668,888 +0.00(+0.00%)
Oct 14, 2020 7.333 7.414 7.197 7.224 824,250 -0.08(-1.12%)
Oct 13, 2020 7.197 7.360 7.170 7.305 1,499,902 +0.05(+0.75%)
Oct 12, 2020 7.278 7.305 7.197 7.251 646,885 -0.07(-0.93%)
Oct 09, 2020 7.360 7.441 7.251 7.319 813,875 -0.04(-0.55%)
Oct 08, 2020 7.115 7.387 7.088 7.360 1,534,522 +0.27(+3.83%)
Oct 07, 2020 7.088 7.142 6.952 7.088 749,216 +0.05(+0.77%)
Oct 06, 2020 7.170 7.278 7.034 7.034 1,389,868 -0.08(-1.14%)
Oct 05, 2020 7.197 7.224 7.088 7.115 707,312 -0.05(-0.76%)
Oct 02, 2020 6.844 7.210 6.789 7.170 852,317 +0.19(+2.72%)
Oct 01, 2020 6.980 7.034 6.817 6.980 750,547 +0.05(+0.78%)
Sep 30, 2020 7.061 7.197 6.871 6.925 1,389,054 -0.11(-1.54%)
Sep 29, 2020 7.115 7.142 6.817 7.034 871,582 -0.14(-1.89%)
Sep 28, 2020 6.898 7.278 6.898 7.170 1,381,974 +0.33(+4.76%)
Sep 25, 2020 6.654 6.871 6.599 6.844 786,811 +0.19(+2.86%)
Sep 24, 2020 6.762 6.871 6.545 6.654 1,031,053 -0.03(-0.41%)
Sep 23, 2020 7.115 7.251 6.654 6.681 1,455,356 -0.37(-5.20%)
Sep 22, 2020 7.021 7.100 6.942 7.047 973,237 +0.11(+1.52%)
Sep 21, 2020 7.259 7.259 6.915 6.942 2,223,491 -0.16(-2.23%)
Sep 18, 2020 7.285 7.351 7.074 7.100 2,684,763 -0.13(-1.82%)
Sep 17, 2020 7.206 7.338 7.127 7.232 965,273 -0.08(-1.08%)
Sep 16, 2020 7.074 7.443 6.968 7.311 2,512,188 +0.32(+4.53%)
Sep 15, 2020 7.100 7.153 6.889 6.995 1,105,462 +0.16(+2.32%)
Sep 14, 2020 6.546 6.863 6.440 6.836 1,355,390 +0.29(+4.44%)
Sep 11, 2020 6.572 6.599 6.335 6.546 1,279,187 +0.03(+0.40%)
Sep 10, 2020 6.704 6.757 6.520 6.520 938,811 -0.18(-2.76%)
Sep 09, 2020 6.810 6.810 6.652 6.704 1,690,667 -0.05(-0.78%)
Sep 08, 2020 6.731 6.863 6.704 6.757 942,601 -0.08(-1.16%)
Sep 04, 2020 6.863 6.889 6.572 6.836 1,142,494 +0.03(+0.39%)
Sep 03, 2020 6.889 7.074 6.731 6.810 1,277,816 -0.08(-1.15%)
Sep 02, 2020 7.047 7.047 6.757 6.889 739,501 +0.00(+0.00%)
Sep 01, 2020 6.915 7.047 6.810 6.889 1,034,084 -0.08(-1.14%)
Aug 31, 2020 7.206 7.206 6.968 6.968 1,266,464 -0.32(-4.35%)
Aug 28, 2020 7.259 7.285 7.140 7.285 602,465 +0.08(+1.10%)
Aug 27, 2020 7.074 7.311 7.074 7.206 838,142 +0.08(+1.11%)
Aug 26, 2020 7.179 7.179 7.047 7.127 1,111,442 -0.03(-0.37%)
Aug 25, 2020 7.206 7.259 6.968 7.153 961,005 -0.03(-0.37%)
Aug 24, 2020 6.810 7.285 6.678 7.179 1,459,177 +0.37(+5.43%)
Aug 21, 2020 6.995 7.021 6.783 6.810 1,334,009 -0.21(-3.01%)
Aug 20, 2020 7.021 7.100 6.942 7.021 640,686 -0.03(-0.37%)
Aug 19, 2020 7.153 7.206 7.021 7.047 796,581 -0.03(-0.37%)
Aug 18, 2020 7.259 7.285 7.074 7.074 896,893 -0.18(-2.55%)
Aug 17, 2020 7.364 7.417 7.179 7.259 841,569 -0.11(-1.43%)
Aug 14, 2020 7.232 7.470 7.127 7.364 753,403 +0.16(+2.20%)
Aug 13, 2020 7.285 7.523 7.179 7.206 987,270 -0.16(-2.15%)
Aug 12, 2020 7.655 7.707 7.259 7.364 990,691 -0.16(-2.11%)
Aug 11, 2020 7.760 7.918 7.523 7.523 1,946,130 -0.03(-0.35%)
Aug 10, 2020 7.311 7.655 7.285 7.549 1,774,323 +0.24(+3.25%)
Aug 07, 2020 7.127 7.338 6.968 7.311 1,506,845 +0.16(+2.21%)
Aug 06, 2020 7.443 7.681 7.153 7.153 2,339,456 +0.11(+1.50%)
Aug 05, 2020 6.783 7.047 6.783 7.047 1,601,051 +0.24(+3.49%)
Aug 04, 2020 6.731 6.810 6.652 6.810 891,589 +0.08(+1.18%)
Aug 03, 2020 6.783 6.836 6.546 6.731 1,513,430 -0.18(-2.67%)
Jul 31, 2020 7.021 7.041 6.678 6.915 1,468,163 -0.03(-0.38%)
Jul 30, 2020 6.968 7.153 6.942 6.942 1,456,278 -0.24(-3.31%)
Jul 29, 2020 6.889 7.179 6.810 7.179 1,686,508 +0.29(+4.21%)
Jul 28, 2020 6.678 6.968 6.652 6.889 1,746,822 +0.26(+3.98%)
Jul 27, 2020 6.652 6.810 6.493 6.625 981,834 +0.00(+0.00%)
Jul 24, 2020 6.757 6.889 6.599 6.625 954,200 -0.18(-2.71%)
Jul 23, 2020 6.757 6.968 6.704 6.810 1,059,071 -0.05(-0.77%)
Jul 22, 2020 6.572 6.968 6.546 6.863 1,576,146 +0.21(+3.17%)
Jul 21, 2020 6.520 6.704 6.493 6.652 1,763,916 +0.13(+2.02%)
Jul 20, 2020 6.546 6.625 6.414 6.520 970,281 -0.11(-1.59%)
Jul 17, 2020 6.678 6.836 6.599 6.625 922,641 -0.08(-1.18%)
Jul 16, 2020 6.678 6.889 6.546 6.704 1,127,634 -0.08(-1.17%)
Jul 15, 2020 6.546 6.836 6.493 6.783 1,886,536 +0.37(+5.76%)
Jul 14, 2020 6.150 6.414 6.071 6.414 1,050,830 +0.24(+3.85%)
Jul 13, 2020 6.440 6.493 6.150 6.176 1,770,435 -0.24(-3.70%)
Jul 10, 2020 6.071 6.440 5.965 6.414 1,567,122 +0.24(+3.85%)
Jul 09, 2020 6.414 6.414 6.044 6.176 2,096,422 -0.34(-5.26%)
Jul 08, 2020 6.282 6.546 6.176 6.520 1,447,319 +0.24(+3.78%)
Jul 07, 2020 6.572 6.652 6.229 6.282 2,452,193 -0.40(-5.93%)
Jul 06, 2020 6.863 6.863 6.493 6.678 1,603,212 +0.11(+1.61%)
Jul 02, 2020 6.863 6.942 6.572 6.572 1,624,330 -0.24(-3.49%)
Jul 01, 2020 6.863 7.206 6.757 6.810 1,670,326 -0.08(-1.15%)
Jun 30, 2020 6.836 7.021 6.757 6.889 1,314,768 -0.05(-0.76%)
Jun 29, 2020 6.786 6.994 6.579 6.942 1,772,196 +0.16(+2.29%)
Jun 26, 2020 6.942 7.045 6.502 6.786 3,553,296 -0.34(-4.73%)
Jun 25, 2020 6.502 7.123 6.450 7.123 2,249,191 +0.28(+4.17%)
Jun 24, 2020 6.631 6.864 6.268 6.838 3,789,630 +0.08(+1.15%)
Jun 23, 2020 6.735 6.786 6.631 6.761 2,908,093 +0.08(+1.16%)
Jun 22, 2020 6.786 6.942 6.657 6.683 2,899,324 -0.23(-3.37%)
Jun 19, 2020 7.253 7.330 6.812 6.916 4,949,922 -0.28(-3.96%)
Jun 18, 2020 7.045 7.356 6.994 7.201 1,728,197 +0.03(+0.36%)
Jun 17, 2020 7.304 7.434 7.123 7.175 2,221,466 -0.18(-2.46%)
Jun 16, 2020 8.082 8.107 7.149 7.356 4,282,594 +0.13(+1.79%)
Jun 15, 2020 6.502 7.382 6.346 7.227 4,271,236 +0.26(+3.72%)
Jun 12, 2020 7.279 7.356 6.735 6.968 3,985,186 +0.65(+10.25%)
Jun 11, 2020 6.035 6.994 5.958 6.320 5,079,502 -1.09(-14.69%)
Jun 10, 2020 8.004 8.056 6.864 7.408 5,621,150 -0.52(-6.54%)
Jun 09, 2020 8.859 9.014 7.874 7.926 5,683,874 -0.85(-9.73%)
Jun 08, 2020 8.030 9.221 7.900 8.781 9,046,784 +1.37(+18.53%)
Jun 05, 2020 8.289 8.910 7.279 7.408 10,448,441 +0.44(+6.32%)
Jun 04, 2020 6.165 7.253 6.035 6.968 6,173,354 +0.85(+13.98%)
Jun 03, 2020 5.673 6.217 5.595 6.113 5,085,112 +0.60(+10.80%)
Jun 02, 2020 5.828 5.932 5.491 5.517 3,205,250 -0.23(-4.05%)
Jun 01, 2020 5.388 5.802 5.336 5.750 3,300,277 +0.36(+6.73%)
May 29, 2020 5.569 5.647 5.336 5.388 4,359,707 -0.34(-5.88%)
May 28, 2020 6.087 6.139 5.699 5.724 3,188,668 -0.31(-5.15%)
May 27, 2020 5.776 6.061 5.543 6.035 6,133,497 +0.47(+8.37%)
May 26, 2020 5.310 5.699 5.310 5.569 4,920,292 +0.36(+6.97%)
May 22, 2020 4.947 5.258 4.921 5.206 3,478,284 -0.08(-1.47%)
May 21, 2020 4.999 5.284 4.973 5.284 3,951,527 +0.28(+5.70%)
May 20, 2020 4.870 5.077 4.870 4.999 2,567,562 +0.21(+4.32%)
May 19, 2020 4.714 4.999 4.559 4.792 2,840,130 +0.00(+0.00%)
May 18, 2020 4.507 4.792 4.429 4.792 3,612,619 +0.49(+11.45%)
May 15, 2020 4.403 4.533 4.274 4.300 4,387,812 -0.26(-5.68%)
May 14, 2020 4.170 4.559 3.911 4.559 3,275,611 +0.23(+5.39%)
May 13, 2020 4.714 4.714 4.015 4.326 4,776,011 -0.36(-7.73%)
May 12, 2020 4.973 4.999 4.688 4.688 3,479,910 -0.23(-4.74%)
May 11, 2020 5.155 5.180 4.921 4.921 3,746,239 -0.26(-5.00%)
May 08, 2020 5.180 5.258 5.051 5.180 2,930,690 +0.03(+0.50%)
May 07, 2020 5.155 5.284 5.051 5.155 2,122,195 +0.10(+2.05%)
May 06, 2020 5.336 5.517 5.051 5.051 3,218,026 -0.21(-3.94%)
May 05, 2020 5.414 5.647 5.258 5.258 3,322,900 +0.00(+0.00%)
May 04, 2020 5.258 5.440 5.025 5.258 3,175,908 -0.13(-2.40%)
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.