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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
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%)
May 03, 2010 5.086 5.106 5.053 5.066 74,947 -0.01(-0.13%)
Apr 30, 2010 5.119 5.119 5.040 5.073 107,038 -0.01(-0.26%)
Apr 29, 2010 5.113 5.119 5.060 5.086 97,190 +0.01(+0.26%)
Apr 28, 2010 5.093 5.093 5.060 5.073 71,432 +0.02(+0.39%)
Apr 27, 2010 5.093 5.106 5.053 5.053 64,412 -0.01(-0.26%)
Apr 26, 2010 5.086 5.119 5.053 5.066 165,533 +0.03(+0.66%)
Apr 23, 2010 5.066 5.086 4.987 5.033 60,618 -0.06(-1.17%)
Apr 22, 2010 5.066 5.093 5.027 5.093 35,952 +0.05(+0.92%)
Apr 21, 2010 5.073 5.106 5.040 5.047 64,715 -0.02(-0.39%)
Apr 20, 2010 5.053 5.066 5.027 5.066 51,992 +0.01(+0.26%)
Apr 19, 2010 5.020 5.053 4.967 5.053 83,182 +0.00(+0.00%)
Apr 16, 2010 5.086 5.086 5.027 5.053 64,691 +0.00(+0.00%)
Apr 15, 2010 5.047 5.080 5.020 5.053 115,478 +0.03(+0.66%)
Apr 14, 2010 5.007 5.099 4.994 5.020 90,874 +0.05(+1.06%)
Apr 13, 2010 4.901 4.980 4.881 4.967 77,108 +0.09(+1.76%)
Apr 12, 2010 4.762 4.888 4.762 4.881 51,813 +0.11(+2.21%)
Apr 09, 2010 4.749 4.796 4.729 4.776 33,907 +0.00(+0.08%)
Apr 08, 2010 4.743 4.789 4.637 4.772 78,131 +0.05(+1.03%)
Apr 07, 2010 4.729 4.802 4.670 4.723 110,220 -0.05(-1.11%)
Apr 06, 2010 4.954 4.987 4.650 4.776 215,654 -0.18(-3.60%)
Apr 05, 2010 5.053 5.053 4.954 4.954 127,388 -0.05(-1.10%)
Apr 01, 2010 4.961 5.009 5.009 5.009 65,249 +0.02(+0.44%)
Mar 31, 2010 4.994 5.080 4.961 4.987 83,076 -0.03(-0.66%)
Mar 30, 2010 5.185 5.185 4.961 5.020 81,934 -0.05(-1.04%)
Mar 29, 2010 5.118 5.118 5.033 5.073 108,759 +0.05(+1.02%)
Mar 26, 2010 5.131 5.182 5.022 5.022 126,917 -0.08(-1.63%)
Mar 25, 2010 5.131 5.150 5.105 5.105 104,995 -0.03(-0.57%)
Mar 24, 2010 5.143 5.182 5.124 5.134 168,035 +0.02(+0.33%)
Mar 23, 2010 5.118 5.118 5.111 5.118 118,843 +0.01(+0.13%)
Mar 22, 2010 5.118 5.118 5.073 5.111 116,725 -0.01(-0.12%)
Mar 19, 2010 5.118 5.118 5.022 5.118 97,132 +0.02(+0.38%)
Mar 18, 2010 5.060 5.118 5.041 5.099 101,374 +0.08(+1.66%)
Mar 17, 2010 4.926 5.047 4.875 5.015 170,926 +0.15(+3.16%)
Mar 16, 2010 4.798 4.862 4.773 4.862 48,717 +0.07(+1.36%)
Mar 15, 2010 4.785 4.843 4.753 4.797 61,751 +0.01(+0.11%)
Mar 12, 2010 4.798 4.836 4.766 4.791 85,646 +0.02(+0.40%)
Mar 11, 2010 4.798 4.862 4.766 4.772 79,641 -0.03(-0.53%)
Mar 10, 2010 4.766 4.862 4.766 4.798 121,712 +0.06(+1.21%)
Mar 09, 2010 4.791 4.798 4.715 4.740 86,129 +0.07(+1.51%)
Mar 08, 2010 4.951 4.990 4.670 4.670 234,148 +0.03(+0.69%)
Mar 05, 2010 4.600 4.664 4.574 4.638 70,479 +0.06(+1.40%)
Mar 04, 2010 4.574 4.638 4.542 4.574 72,060 -0.02(-0.42%)
Mar 03, 2010 4.555 4.606 4.496 4.593 117,888 +0.06(+1.27%)
Mar 02, 2010 4.446 4.548 4.440 4.536 124,905 +0.10(+2.31%)
Mar 01, 2010 4.414 4.433 4.395 4.433 46,373 +0.02(+0.43%)
Feb 26, 2010 4.356 4.414 4.344 4.414 27,416 +0.00(+0.00%)
Feb 25, 2010 4.414 4.414 4.324 4.414 32,975 +0.00(+0.00%)
Feb 24, 2010 4.408 4.414 4.324 4.414 35,176 +0.01(+0.15%)
Feb 23, 2010 4.414 4.414 4.350 4.408 28,726 -0.01(-0.13%)
Feb 22, 2010 4.388 4.414 4.324 4.413 62,351 +0.04(+0.86%)
Feb 19, 2010 4.350 4.388 4.345 4.376 18,562 +0.03(+0.74%)
Feb 18, 2010 4.350 4.388 4.324 4.344 57,263 +0.02(+0.44%)
Feb 17, 2010 4.304 4.356 4.286 4.324 45,596 +0.03(+0.60%)
Feb 16, 2010 4.312 4.312 4.261 4.299 25,802 -0.01(-0.30%)
Feb 12, 2010 4.158 4.312 4.312 4.312 41,581 +0.13(+3.06%)
Feb 11, 2010 4.184 4.209 4.171 4.184 39,165 -0.02(-0.53%)
Feb 10, 2010 4.267 4.267 4.158 4.206 44,154 -0.06(-1.42%)
Feb 09, 2010 4.369 4.369 4.229 4.267 30,497 -0.10(-2.20%)
Feb 08, 2010 4.158 4.382 4.158 4.363 54,266 +0.16(+3.81%)
Feb 05, 2010 4.254 4.318 4.158 4.203 51,877 +0.02(+0.46%)
Feb 04, 2010 4.312 4.312 4.158 4.184 72,311 -0.08(-1.80%)
Feb 03, 2010 4.318 4.318 4.235 4.261 40,660 -0.04(-1.04%)
Feb 02, 2010 4.478 4.478 4.197 4.305 62,043 -0.01(-0.12%)
Feb 01, 2010 4.267 4.350 4.241 4.310 47,507 +0.02(+0.57%)
Jan 29, 2010 4.280 4.324 4.222 4.286 60,072 -0.03(-0.59%)
Jan 28, 2010 4.229 4.401 4.222 4.312 34,607 +0.06(+1.51%)
Jan 27, 2010 4.254 4.395 4.216 4.248 38,279 +0.00(+0.00%)
Jan 26, 2010 4.190 4.318 4.171 4.248 74,179 +0.05(+1.22%)
Jan 25, 2010 4.350 4.414 4.094 4.197 133,473 -0.17(-3.81%)
Jan 22, 2010 4.254 4.442 4.158 4.363 126,617 +0.09(+2.10%)
Jan 21, 2010 4.356 4.356 4.222 4.273 70,301 -0.12(-2.63%)
Jan 20, 2010 4.446 4.446 4.344 4.388 62,441 -0.08(-1.72%)
Jan 19, 2010 4.465 4.465 4.395 4.465 39,960 +0.08(+1.90%)
Jan 15, 2010 4.446 4.382 4.382 4.382 30,482 -0.03(-0.58%)
Jan 14, 2010 4.356 4.452 4.356 4.408 78,022 +0.01(+0.29%)
Jan 13, 2010 4.395 4.408 4.222 4.395 121,945 -0.01(-0.15%)
Jan 12, 2010 4.241 4.401 4.222 4.401 92,853 +0.12(+2.69%)
Jan 11, 2010 4.408 4.446 4.222 4.286 147,518 -0.11(-2.47%)
Jan 08, 2010 4.446 4.446 4.395 4.395 84,081 -0.09(-2.00%)
Jan 07, 2010 4.478 4.510 4.452 4.484 65,257 -0.01(-0.28%)
Jan 06, 2010 4.478 4.510 4.427 4.497 80,746 -0.04(-0.99%)
Jan 05, 2010 4.478 4.638 4.395 4.542 267,538 -0.15(-3.14%)
Jan 04, 2010 4.638 4.727 4.638 4.689 403,270 +0.09(+1.95%)
Dec 31, 2009 4.465 4.600 4.600 4.600 211,969 +0.12(+2.71%)
Dec 30, 2009 4.478 4.497 4.465 4.478 148,818 +0.00(+0.00%)
Dec 29, 2009 4.478 4.529 4.465 4.478 217,909 +0.00(+0.00%)
Dec 28, 2009 4.510 4.529 4.452 4.478 295,868 +0.00(+0.00%)
Dec 24, 2009 4.516 4.516 4.472 4.478 43,921 +0.01(+0.29%)
Dec 23, 2009 4.504 4.529 4.446 4.465 79,988 +0.01(+0.14%)
Dec 22, 2009 4.452 4.525 4.408 4.459 60,269 +0.04(+0.87%)
Dec 21, 2009 4.292 4.459 4.229 4.420 42,565 +0.12(+2.83%)
Dec 18, 2009 4.292 4.318 4.292 4.299 35,200 +0.01(+0.15%)
Dec 17, 2009 4.459 4.459 4.292 4.292 20,620 -0.10(-2.19%)
Dec 16, 2009 4.356 4.472 4.320 4.388 26,019 +0.08(+1.78%)
Dec 15, 2009 4.235 4.350 4.235 4.312 15,349 +0.06(+1.51%)
Dec 14, 2009 4.356 4.363 4.222 4.248 74,112 -0.11(-2.50%)
Dec 11, 2009 4.350 4.465 4.325 4.356 29,678 +0.04(+0.89%)
Dec 10, 2009 4.324 4.350 4.292 4.318 31,665 -0.00(-0.00%)
Dec 09, 2009 4.382 4.465 4.286 4.318 52,440 -0.11(-2.46%)
Dec 08, 2009 4.472 4.472 4.421 4.427 25,950 -0.01(-0.29%)
Dec 07, 2009 4.478 4.504 4.382 4.440 31,023 -0.02(-0.43%)
Dec 04, 2009 4.446 4.497 4.382 4.459 45,092 +0.01(+0.29%)
Dec 03, 2009 4.376 4.497 4.376 4.446 12,275 +0.06(+1.46%)
Dec 02, 2009 4.497 4.497 4.382 4.382 34,784 -0.10(-2.14%)
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.