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 29, 2016 8.084 8.178 8.021 8.163 331,147 +0.05(+0.58%)
Apr 28, 2016 8.163 8.194 8.084 8.116 325,759 -0.05(-0.58%)
Apr 27, 2016 8.210 8.241 8.084 8.163 302,029 +0.00(+0.00%)
Apr 26, 2016 7.959 8.194 7.939 8.163 719,320 +0.22(+2.77%)
Apr 25, 2016 8.006 8.006 7.880 7.943 447,444 +0.00(+0.00%)
Apr 22, 2016 7.817 7.948 7.802 7.943 368,039 +0.08(+1.00%)
Apr 21, 2016 7.959 8.006 7.770 7.864 404,875 -0.05(-0.60%)
Apr 20, 2016 7.849 8.006 7.817 7.912 495,871 +0.11(+1.41%)
Apr 19, 2016 7.739 7.817 7.692 7.802 248,609 +0.08(+1.02%)
Apr 18, 2016 7.645 7.723 7.613 7.723 237,327 +0.02(+0.20%)
Apr 15, 2016 7.676 7.762 7.582 7.708 167,334 +0.00(+0.00%)
Apr 14, 2016 7.786 7.833 7.645 7.708 205,914 -0.02(-0.20%)
Apr 13, 2016 7.692 7.739 7.551 7.723 369,820 +0.11(+1.44%)
Apr 12, 2016 7.488 7.645 7.441 7.613 341,327 +0.14(+1.89%)
Apr 11, 2016 7.284 7.519 7.252 7.472 434,853 +0.19(+2.59%)
Apr 08, 2016 7.331 7.441 7.268 7.284 340,549 -0.02(-0.22%)
Apr 07, 2016 7.284 7.401 7.268 7.299 298,069 -0.05(-0.64%)
Apr 06, 2016 7.362 7.394 7.299 7.346 200,243 +0.02(+0.21%)
Apr 05, 2016 7.268 7.378 7.268 7.331 242,540 +0.03(+0.43%)
Apr 04, 2016 7.346 7.409 7.299 7.299 315,552 -0.09(-1.27%)
Apr 01, 2016 7.409 7.409 7.299 7.394 274,524 -0.05(-0.63%)
Mar 31, 2016 7.362 7.519 7.299 7.441 495,241 +0.05(+0.64%)
Mar 30, 2016 7.378 7.551 7.362 7.394 412,778 +0.02(+0.21%)
Mar 29, 2016 7.174 7.441 7.158 7.378 640,313 +0.20(+2.84%)
Mar 28, 2016 7.064 7.221 6.985 7.174 444,605 +0.11(+1.56%)
Mar 24, 2016 7.080 7.064 7.064 7.064 526,895 -0.13(-1.75%)
Mar 23, 2016 7.488 7.645 7.189 7.189 890,631 -0.30(-3.98%)
Mar 22, 2016 7.562 7.645 7.443 7.488 1,417,317 -0.03(-0.40%)
Mar 21, 2016 7.398 7.592 7.383 7.518 1,211,282 +0.54(+7.71%)
Mar 18, 2016 7.159 7.174 6.980 6.980 938,374 -0.12(-1.68%)
Mar 17, 2016 6.755 7.114 6.755 7.099 803,920 +0.39(+5.79%)
Mar 16, 2016 6.636 6.770 6.606 6.711 407,639 +0.07(+1.13%)
Mar 15, 2016 6.681 6.755 6.576 6.636 459,669 -0.12(-1.77%)
Mar 14, 2016 6.711 6.777 6.591 6.755 334,574 +0.07(+1.12%)
Mar 11, 2016 6.516 6.696 6.501 6.681 357,278 +0.12(+1.82%)
Mar 10, 2016 6.726 6.755 6.457 6.561 364,130 -0.13(-2.01%)
Mar 09, 2016 6.770 6.830 6.636 6.696 349,598 -0.01(-0.22%)
Mar 08, 2016 6.965 7.004 6.696 6.711 553,779 -0.25(-3.65%)
Mar 07, 2016 6.815 7.039 6.800 6.965 483,561 +0.18(+2.64%)
Mar 04, 2016 6.681 6.905 6.651 6.785 727,450 +0.13(+2.02%)
Mar 03, 2016 6.352 6.722 6.352 6.651 739,047 +0.28(+4.46%)
Mar 02, 2016 6.292 6.412 6.232 6.367 539,244 +0.07(+1.19%)
Mar 01, 2016 6.337 6.382 6.202 6.292 507,387 +0.04(+0.72%)
Feb 29, 2016 5.993 6.292 5.978 6.247 899,530 +0.30(+5.03%)
Feb 26, 2016 6.262 6.333 5.904 5.948 1,513,683 -0.27(-4.33%)
Feb 25, 2016 6.038 6.232 5.978 6.217 884,345 +0.15(+2.46%)
Feb 24, 2016 6.427 6.427 5.814 6.068 2,349,898 -1.52(-20.08%)
Feb 23, 2016 7.443 7.622 7.398 7.592 547,492 +0.16(+2.21%)
Feb 22, 2016 7.368 7.458 7.308 7.428 529,711 +0.15(+2.05%)
Feb 19, 2016 7.279 7.338 7.204 7.279 271,133 -0.01(-0.20%)
Feb 18, 2016 7.249 7.323 7.204 7.293 299,865 +0.04(+0.62%)
Feb 17, 2016 7.159 7.308 7.144 7.249 403,659 +0.10(+1.46%)
Feb 16, 2016 7.039 7.159 6.950 7.144 412,576 +0.25(+3.69%)
Feb 12, 2016 6.711 6.890 6.890 6.890 362,514 +0.21(+3.13%)
Feb 11, 2016 6.755 6.818 6.576 6.681 408,692 -0.18(-2.61%)
Feb 10, 2016 6.935 7.024 6.830 6.860 302,892 -0.03(-0.43%)
Feb 09, 2016 7.054 7.084 6.815 6.890 510,364 -0.22(-3.15%)
Feb 08, 2016 7.099 7.174 6.920 7.114 580,248 -0.06(-0.83%)
Feb 05, 2016 7.279 7.293 7.174 7.174 411,115 -0.09(-1.23%)
Feb 04, 2016 7.174 7.368 7.159 7.264 438,758 +0.07(+1.04%)
Feb 03, 2016 7.099 7.204 6.935 7.189 544,021 +0.15(+2.12%)
Feb 02, 2016 7.069 7.084 6.890 7.039 350,404 -0.09(-1.26%)
Feb 01, 2016 7.219 7.249 7.039 7.129 450,590 -0.10(-1.45%)
Jan 29, 2016 6.935 7.234 6.935 7.234 939,165 +0.31(+4.54%)
Jan 28, 2016 6.875 7.054 6.830 6.920 386,872 +0.07(+1.09%)
Jan 27, 2016 6.980 7.032 6.785 6.845 541,666 -0.13(-1.82%)
Jan 26, 2016 6.696 7.003 6.621 6.972 720,420 +0.35(+5.30%)
Jan 25, 2016 6.995 7.084 6.621 6.621 785,962 -0.24(-3.49%)
Jan 22, 2016 6.524 6.868 6.486 6.860 714,952 +0.37(+5.76%)
Jan 21, 2016 6.322 6.636 6.322 6.486 556,455 +0.04(+0.70%)
Jan 20, 2016 6.352 6.486 5.709 6.442 1,856,451 +0.01(+0.23%)
Jan 19, 2016 6.785 6.950 6.352 6.427 1,531,379 -0.51(-7.33%)
Jan 15, 2016 7.144 6.935 6.935 6.935 1,322,929 -0.34(-4.62%)
Jan 14, 2016 7.264 7.383 7.024 7.271 984,013 -0.01(-0.10%)
Jan 13, 2016 7.667 7.757 7.204 7.279 1,145,521 -0.40(-5.25%)
Jan 12, 2016 7.832 7.891 7.585 7.682 774,022 -0.10(-1.34%)
Jan 11, 2016 7.921 7.996 7.772 7.787 526,315 -0.09(-1.14%)
Jan 08, 2016 7.951 8.130 7.876 7.876 422,128 -0.06(-0.75%)
Jan 07, 2016 8.101 8.205 7.936 7.936 532,932 -0.30(-3.63%)
Jan 06, 2016 8.130 8.317 8.086 8.235 338,459 +0.04(+0.55%)
Jan 05, 2016 8.026 8.235 7.951 8.190 403,486 +0.19(+2.43%)
Jan 04, 2016 7.832 8.033 7.817 7.996 716,401 +0.03(+0.38%)
Dec 31, 2015 8.115 7.966 7.966 7.966 825,659 -0.21(-2.56%)
Dec 30, 2015 8.220 8.280 8.119 8.175 646,027 -0.09(-1.08%)
Dec 29, 2015 8.265 8.310 8.250 8.265 748,316 -0.03(-0.36%)
Dec 28, 2015 8.355 8.370 8.223 8.295 641,470 -0.10(-1.25%)
Dec 24, 2015 8.384 8.399 8.399 8.399 276,602 -0.03(-0.35%)
Dec 23, 2015 8.355 8.444 8.220 8.429 776,053 +0.04(+0.53%)
Dec 22, 2015 8.413 8.556 8.316 8.384 1,066,440 +0.06(+0.69%)
Dec 21, 2015 8.184 8.341 8.055 8.327 1,145,661 +0.20(+2.47%)
Dec 18, 2015 7.869 8.127 7.811 8.127 1,583,083 +0.26(+3.28%)
Dec 17, 2015 7.697 7.883 7.596 7.869 1,212,419 +0.29(+3.78%)
Dec 16, 2015 7.353 7.596 7.324 7.582 1,187,243 +0.23(+3.12%)
Dec 15, 2015 7.166 7.381 7.080 7.353 730,343 +0.20(+2.81%)
Dec 14, 2015 7.711 7.740 7.138 7.152 2,099,205 -0.53(-6.90%)
Dec 11, 2015 7.754 7.869 7.668 7.682 578,578 -0.14(-1.83%)
Dec 10, 2015 7.783 7.869 7.783 7.826 726,197 +0.01(+0.18%)
Dec 09, 2015 7.783 7.926 7.783 7.811 679,856 +0.00(+0.00%)
Dec 08, 2015 7.926 7.955 7.797 7.811 681,404 -0.14(-1.80%)
Dec 07, 2015 7.955 8.041 7.912 7.955 575,337 -0.06(-0.72%)
Dec 04, 2015 8.026 8.098 7.983 8.012 508,140 -0.01(-0.18%)
Dec 03, 2015 8.112 8.155 8.026 8.026 496,790 -0.06(-0.71%)
Dec 02, 2015 8.327 8.327 8.069 8.084 917,719 -0.20(-2.42%)
Dec 01, 2015 8.370 8.370 8.241 8.284 427,042 -0.03(-0.34%)
Nov 30, 2015 8.470 8.499 8.270 8.313 690,550 -0.16(-1.86%)
Nov 27, 2015 8.341 8.470 8.320 8.470 194,720 +0.13(+1.55%)
Nov 25, 2015 8.399 8.341 8.341 8.341 296,529 -0.11(-1.36%)
Nov 24, 2015 8.241 8.470 8.241 8.456 542,062 +0.16(+1.90%)
Nov 23, 2015 8.241 8.359 8.213 8.299 572,199 +0.01(+0.17%)
Nov 20, 2015 8.241 8.313 8.198 8.284 440,333 +0.04(+0.52%)
Nov 19, 2015 8.098 8.241 8.084 8.241 348,983 +0.11(+1.41%)
Nov 18, 2015 8.026 8.127 7.976 8.127 371,019 +0.16(+1.98%)
Nov 17, 2015 7.897 8.055 7.890 7.969 582,102 -0.04(-0.54%)
Nov 16, 2015 7.854 8.026 7.854 8.012 520,487 +0.10(+1.27%)
Nov 13, 2015 7.912 7.998 7.890 7.912 298,380 +0.00(+0.00%)
Nov 12, 2015 7.969 8.048 7.897 7.912 434,951 -0.11(-1.43%)
Nov 11, 2015 8.069 8.148 8.012 8.026 241,760 -0.01(-0.18%)
Nov 10, 2015 7.912 8.041 7.883 8.041 401,703 +0.19(+2.37%)
Nov 09, 2015 7.983 7.998 7.826 7.854 575,384 -0.16(-1.97%)
Nov 06, 2015 7.998 8.084 7.912 8.012 685,670 -0.04(-0.53%)
Nov 05, 2015 8.084 8.098 8.012 8.055 433,169 -0.04(-0.53%)
Nov 04, 2015 8.427 8.456 8.026 8.098 1,332,301 -0.36(-4.24%)
Nov 03, 2015 8.327 8.456 8.255 8.456 493,905 +0.13(+1.55%)
Nov 02, 2015 8.141 8.363 8.098 8.327 540,901 +0.19(+2.29%)
Oct 30, 2015 8.270 8.384 8.141 8.141 605,814 -0.14(-1.73%)
Oct 29, 2015 8.384 8.456 8.270 8.284 415,817 -0.11(-1.37%)
Oct 28, 2015 8.299 8.549 8.227 8.399 754,715 +0.11(+1.38%)
Oct 27, 2015 8.628 8.671 8.270 8.284 708,106 -0.33(-3.83%)
Oct 26, 2015 8.599 8.671 8.542 8.614 716,019 +0.11(+1.35%)
Oct 23, 2015 8.499 8.542 8.427 8.499 360,258 +0.06(+0.68%)
Oct 22, 2015 8.470 8.513 8.413 8.442 457,369 +0.00(+0.00%)
Oct 21, 2015 8.384 8.513 8.370 8.442 677,628 +0.09(+1.03%)
Oct 20, 2015 8.184 8.370 8.127 8.356 616,491 +0.17(+2.10%)
Oct 19, 2015 8.112 8.213 8.112 8.184 562,801 +0.04(+0.53%)
Oct 16, 2015 8.155 8.184 8.055 8.141 352,051 +0.00(+0.00%)
Oct 15, 2015 8.055 8.155 7.883 8.141 508,712 +0.14(+1.79%)
Oct 14, 2015 8.041 8.170 7.976 7.998 579,805 -0.10(-1.24%)
Oct 13, 2015 8.299 8.342 8.098 8.098 520,969 -0.24(-2.92%)
Oct 12, 2015 8.356 8.427 8.313 8.341 466,270 -0.06(-0.68%)
Oct 09, 2015 8.384 8.442 8.313 8.399 462,736 -0.01(-0.17%)
Oct 08, 2015 8.327 8.442 8.299 8.413 599,716 +0.11(+1.38%)
Oct 07, 2015 8.213 8.356 8.184 8.299 505,016 +0.13(+1.58%)
Oct 06, 2015 8.141 8.277 8.119 8.170 559,704 +0.03(+0.35%)
Oct 05, 2015 7.783 8.155 7.783 8.141 856,256 +0.36(+4.60%)
Oct 02, 2015 7.668 7.826 7.668 7.783 946,540 +0.00(+0.00%)
Oct 01, 2015 7.883 7.998 7.697 7.783 2,021,639 -0.09(-1.09%)
Sep 30, 2015 7.869 7.912 7.611 7.869 2,022,765 -0.01(-0.18%)
Sep 29, 2015 8.341 8.384 7.869 7.883 2,198,040 -0.52(-6.14%)
Sep 28, 2015 8.958 8.972 8.327 8.399 1,955,822 -0.59(-6.54%)
Sep 25, 2015 9.087 9.115 8.943 8.986 2,054,657 -0.10(-1.10%)
Sep 24, 2015 9.173 9.216 8.972 9.087 1,411,110 -0.13(-1.40%)
Sep 23, 2015 9.119 9.271 9.091 9.216 1,196,238 +0.08(+0.91%)
Sep 22, 2015 8.995 9.161 8.939 9.133 1,150,482 +0.10(+1.07%)
Sep 21, 2015 9.036 9.091 8.912 9.036 1,999,043 -0.19(-2.10%)
Sep 18, 2015 9.119 9.243 9.078 9.230 1,144,999 +0.03(+0.30%)
Sep 17, 2015 9.036 9.299 8.981 9.202 587,315 +0.14(+1.52%)
Sep 16, 2015 9.078 9.167 9.022 9.064 590,699 +0.00(+0.00%)
Sep 15, 2015 9.050 9.091 8.898 9.064 936,217 +0.00(+0.00%)
Sep 14, 2015 9.202 9.257 8.995 9.064 598,647 +0.08(+0.92%)
Sep 11, 2015 8.774 8.981 8.760 8.981 686,356 +0.17(+1.88%)
Sep 10, 2015 8.857 8.870 8.732 8.815 613,782 -0.04(-0.47%)
Sep 09, 2015 9.036 9.050 8.843 8.857 507,456 -0.07(-0.77%)
Sep 08, 2015 8.829 8.953 8.829 8.926 476,137 +0.11(+1.25%)
Sep 04, 2015 8.857 8.815 8.815 8.815 350,009 -0.10(-1.09%)
Sep 03, 2015 8.939 8.981 8.870 8.912 426,746 +0.01(+0.16%)
Sep 02, 2015 8.898 8.967 8.843 8.898 822,164 +0.01(+0.16%)
Sep 01, 2015 8.981 9.022 8.843 8.884 624,572 -0.15(-1.68%)
Aug 31, 2015 9.050 9.105 9.009 9.036 555,330 -0.06(-0.61%)
Aug 28, 2015 9.161 9.174 9.022 9.091 591,970 -0.03(-0.30%)
Aug 27, 2015 9.105 9.174 8.981 9.119 905,637 +0.11(+1.23%)
Aug 26, 2015 8.981 9.050 8.746 9.009 1,542,674 +0.17(+1.88%)
Aug 25, 2015 8.898 9.009 8.774 8.843 1,213,871 +0.04(+0.47%)
Aug 24, 2015 8.649 8.974 7.461 8.801 1,894,374 -0.35(-3.78%)
Aug 21, 2015 9.326 9.444 9.147 9.147 1,056,774 -0.23(-2.50%)
Aug 20, 2015 9.230 9.534 9.216 9.382 1,806,863 +0.17(+1.80%)
Aug 19, 2015 9.202 9.271 9.161 9.216 500,527 +0.01(+0.15%)
Aug 18, 2015 9.271 9.285 9.188 9.202 415,731 -0.06(-0.60%)
Aug 17, 2015 9.147 9.340 9.091 9.257 625,944 +0.10(+1.06%)
Aug 14, 2015 9.050 9.161 9.012 9.161 534,600 +0.10(+1.07%)
Aug 13, 2015 9.050 9.119 8.988 9.064 615,475 -0.03(-0.30%)
Aug 12, 2015 8.995 9.105 8.884 9.091 1,499,921 -0.07(-0.75%)
Aug 11, 2015 9.022 9.299 8.829 9.161 2,128,478 +0.08(+0.91%)
Aug 10, 2015 9.755 9.768 8.995 9.078 3,190,733 -0.69(-7.07%)
Aug 07, 2015 9.699 9.795 9.658 9.768 1,473,629 -0.04(-0.42%)
Aug 06, 2015 9.879 9.893 9.603 9.810 2,011,484 -0.08(-0.84%)
Aug 05, 2015 9.865 10.04 9.506 9.893 4,515,844 -0.47(-4.53%)
Aug 04, 2015 10.40 10.45 10.33 10.36 948,202 -0.03(-0.27%)
Aug 03, 2015 10.36 10.49 10.32 10.39 830,039 +0.06(+0.54%)
Jul 31, 2015 10.47 10.58 10.31 10.33 1,393,431 -0.14(-1.32%)
Jul 30, 2015 10.47 10.55 10.43 10.47 515,288 +0.00(+0.00%)
Jul 29, 2015 10.46 10.56 10.39 10.47 587,250 +0.01(+0.13%)
Jul 28, 2015 10.24 10.56 10.22 10.46 787,244 +0.19(+1.88%)
Jul 27, 2015 10.40 10.47 10.20 10.27 1,773,492 -0.15(-1.46%)
Jul 24, 2015 10.40 10.49 10.39 10.42 635,549 +0.01(+0.13%)
Jul 23, 2015 10.63 10.63 10.40 10.40 750,493 -0.17(-1.57%)
Jul 22, 2015 10.58 10.64 10.54 10.57 445,215 -0.01(-0.13%)
Jul 21, 2015 10.57 10.63 10.53 10.58 437,782 +0.00(+0.00%)
Jul 20, 2015 10.61 10.63 10.51 10.58 490,884 -0.04(-0.39%)
Jul 17, 2015 10.68 10.71 10.57 10.63 412,076 -0.01(-0.13%)
Jul 16, 2015 10.64 10.72 10.58 10.64 372,203 +0.00(+0.00%)
Jul 15, 2015 10.75 10.75 10.61 10.64 642,820 -0.14(-1.28%)
Jul 14, 2015 10.76 10.85 10.74 10.78 486,621 +0.00(+0.00%)
Jul 13, 2015 10.71 10.78 10.65 10.78 621,988 +0.08(+0.78%)
Jul 10, 2015 10.64 10.71 10.53 10.69 594,419 +0.11(+1.05%)
Jul 09, 2015 10.72 10.76 10.53 10.58 639,190 -0.07(-0.65%)
Jul 08, 2015 10.69 10.80 10.57 10.65 1,183,447 -0.10(-0.90%)
Jul 07, 2015 10.60 10.76 10.57 10.75 846,925 +0.11(+1.04%)
Jul 06, 2015 10.36 10.64 10.33 10.64 923,718 +0.22(+2.12%)
Jul 02, 2015 10.54 10.42 10.42 10.42 522,553 -0.12(-1.12%)
Jul 01, 2015 10.42 10.54 10.33 10.54 1,074,504 +0.20(+1.94%)
Jun 30, 2015 10.45 10.51 10.32 10.33 1,492,062 -0.03(-0.27%)
Jun 29, 2015 10.57 10.61 10.27 10.36 1,723,400 -0.25(-2.34%)
Jun 26, 2015 10.67 10.71 10.57 10.61 1,066,522 -0.04(-0.39%)
Jun 25, 2015 10.72 10.80 10.60 10.65 1,248,149 +0.00(+0.00%)
Jun 24, 2015 10.73 10.73 10.64 10.65 1,048,983 -0.07(-0.62%)
Jun 23, 2015 10.68 10.73 10.57 10.72 1,155,796 +0.05(+0.50%)
Jun 22, 2015 10.73 10.75 10.61 10.67 983,382 -0.07(-0.62%)
Jun 19, 2015 10.55 10.73 10.51 10.73 2,420,154 +0.23(+2.16%)
Jun 18, 2015 10.48 10.60 10.47 10.51 1,365,120 +0.05(+0.51%)
Jun 17, 2015 10.43 10.52 10.35 10.45 1,097,417 +0.01(+0.13%)
Jun 16, 2015 10.39 10.47 10.35 10.44 558,455 +0.07(+0.64%)
Jun 15, 2015 10.35 10.40 10.33 10.37 483,424 +0.03(+0.26%)
Jun 12, 2015 10.39 10.41 10.31 10.35 715,482 -0.04(-0.39%)
Jun 11, 2015 10.28 10.39 10.24 10.39 605,184 +0.11(+1.04%)
Jun 10, 2015 10.25 10.31 10.20 10.28 834,160 +0.05(+0.52%)
Jun 09, 2015 10.25 10.29 10.13 10.23 974,482 -0.03(-0.26%)
Jun 08, 2015 10.39 10.40 10.24 10.25 768,874 -0.13(-1.29%)
Jun 05, 2015 10.48 10.53 10.36 10.39 1,243,621 -0.12(-1.14%)
Jun 04, 2015 10.52 10.56 10.48 10.51 610,852 +0.00(+0.00%)
Jun 03, 2015 10.60 10.60 10.51 10.51 638,379 -0.05(-0.51%)
Jun 02, 2015 10.57 10.60 10.53 10.56 1,020,437 -0.03(-0.25%)
Jun 01, 2015 10.61 10.61 10.56 10.59 607,132 +0.01(+0.13%)
May 29, 2015 10.59 10.61 10.48 10.57 1,213,312 -0.03(-0.25%)
May 28, 2015 10.59 10.61 10.55 10.60 369,698 +0.01(+0.13%)
May 27, 2015 10.48 10.59 10.48 10.59 376,649 +0.11(+1.02%)
May 26, 2015 10.53 10.55 10.47 10.48 450,508 -0.08(-0.76%)
May 22, 2015 10.57 10.56 10.56 10.56 436,128 -0.04(-0.38%)
May 21, 2015 10.64 10.65 10.57 10.60 491,862 -0.03(-0.25%)
May 20, 2015 10.56 10.65 10.56 10.63 387,011 +0.03(+0.25%)
May 19, 2015 10.60 10.61 10.56 10.60 463,544 +0.00(+0.00%)
May 18, 2015 10.59 10.60 10.49 10.60 638,831 +0.04(+0.38%)
May 15, 2015 10.51 10.59 10.47 10.56 992,691 +0.07(+0.64%)
May 14, 2015 10.48 10.53 10.45 10.49 669,085 +0.04(+0.38%)
May 13, 2015 10.45 10.49 10.42 10.45 347,546 +0.01(+0.13%)
May 12, 2015 10.37 10.44 10.32 10.44 593,164 +0.05(+0.51%)
May 11, 2015 10.35 10.41 10.35 10.39 578,341 +0.01(+0.13%)
May 08, 2015 10.33 10.41 10.28 10.37 895,907 +0.09(+0.91%)
May 07, 2015 10.17 10.33 10.05 10.28 1,451,256 +0.08(+0.79%)
May 06, 2015 10.37 10.39 10.15 10.20 3,423,641 -0.27(-2.55%)
May 05, 2015 10.51 10.53 10.41 10.47 921,564 -0.07(-0.63%)
May 04, 2015 10.51 10.57 10.47 10.53 976,902 +0.04(+0.38%)
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.