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

New York Mtge Trust (NQ: NYMT )

5.960 +0.070 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2015 0.3573 0.3587 0.3559 0.3564 15,338,597 -0.00(-0.64%)
Mar 30, 2015 0.3591 0.3614 0.3573 0.3587 18,413,394 +0.00(+0.26%)
Mar 27, 2015 0.3559 0.3582 0.3550 0.3578 23,076,494 +0.00(+0.52%)
Mar 26, 2015 0.3573 0.3591 0.3546 0.3559 70,849,168 +0.04(+12.32%)
Mar 25, 2015 0.3197 0.3205 0.3165 0.3169 52,151,192 -0.00(-0.62%)
Mar 24, 2015 0.3197 0.3209 0.3181 0.3189 51,767,672 -0.00(-0.37%)
Mar 23, 2015 0.3217 0.3225 0.3181 0.3201 66,341,564 -0.00(-0.62%)
Mar 20, 2015 0.3177 0.3221 0.3177 0.3221 68,157,728 +0.00(+1.25%)
Mar 19, 2015 0.3177 0.3193 0.3161 0.3181 38,444,444 +0.00(+0.00%)
Mar 18, 2015 0.3133 0.3185 0.3129 0.3181 45,735,572 +0.00(+1.52%)
Mar 17, 2015 0.3137 0.3137 0.3117 0.3133 31,830,944 -0.00(-0.13%)
Mar 16, 2015 0.3145 0.3149 0.3129 0.3137 30,034,930 +0.00(+0.25%)
Mar 13, 2015 0.3145 0.3153 0.3117 0.3129 27,666,174 -0.00(-0.25%)
Mar 12, 2015 0.3113 0.3141 0.3097 0.3137 21,416,328 +0.00(+1.28%)
Mar 11, 2015 0.3113 0.3113 0.3097 0.3097 13,385,752 -0.00(-0.38%)
Mar 10, 2015 0.3109 0.3117 0.3097 0.3109 18,246,202 -0.00(-0.06%)
Mar 09, 2015 0.3117 0.3133 0.3097 0.3111 24,186,108 +0.00(+0.45%)
Mar 06, 2015 0.3129 0.3137 0.3097 0.3097 31,513,220 -0.00(-1.52%)
Mar 05, 2015 0.3173 0.3173 0.3125 0.3145 21,730,248 +0.00(+0.00%)
Mar 04, 2015 0.3125 0.3145 0.3117 0.3145 24,009,708 +0.00(+0.89%)
Mar 03, 2015 0.3129 0.3145 0.3105 0.3117 47,282,232 -0.00(-0.13%)
Mar 02, 2015 0.3145 0.3145 0.3117 0.3121 22,362,318 -0.00(-0.51%)
Feb 27, 2015 0.3125 0.3145 0.3097 0.3137 37,779,060 +0.00(+0.38%)
Feb 26, 2015 0.3133 0.3133 0.3113 0.3125 25,569,362 +0.00(+0.13%)
Feb 25, 2015 0.3105 0.3139 0.3087 0.3121 54,840,140 +0.01(+2.21%)
Feb 24, 2015 0.3109 0.3109 0.3046 0.3054 41,543,256 -0.01(-1.91%)
Feb 23, 2015 0.3097 0.3113 0.3078 0.3113 18,420,362 +0.00(+0.64%)
Feb 20, 2015 0.3093 0.3097 0.3070 0.3093 17,996,294 +0.00(+0.00%)
Feb 19, 2015 0.3093 0.3105 0.3070 0.3093 13,028,015 +0.00(+0.00%)
Feb 18, 2015 0.3093 0.3105 0.3062 0.3093 14,797,386 +0.00(+0.13%)
Feb 17, 2015 0.3093 0.3117 0.3078 0.3090 25,130,790 +0.00(+0.39%)
Feb 13, 2015 0.3070 0.3078 0.3078 0.3078 18,853,846 +0.00(+0.65%)
Feb 12, 2015 0.3034 0.3074 0.3022 0.3058 32,936,588 +0.00(+1.32%)
Feb 11, 2015 0.2982 0.3034 0.2982 0.3018 41,945,992 +0.00(+1.60%)
Feb 10, 2015 0.2978 0.2978 0.2951 0.2970 29,312,480 -0.00(-0.13%)
Feb 09, 2015 0.2986 0.2999 0.2966 0.2974 26,491,908 -0.00(-0.40%)
Feb 06, 2015 0.3026 0.3026 0.2976 0.2986 26,302,512 -0.00(-1.18%)
Feb 05, 2015 0.2986 0.3026 0.2978 0.3022 25,033,914 +0.00(+1.60%)
Feb 04, 2015 0.3030 0.3038 0.2958 0.2974 40,650,148 -0.00(-1.58%)
Feb 03, 2015 0.3002 0.3026 0.2978 0.3022 62,370,624 +0.00(+0.40%)
Feb 02, 2015 0.3058 0.3062 0.2986 0.3010 91,229,696 -0.01(-2.07%)
Jan 30, 2015 0.3113 0.3117 0.3070 0.3074 25,512,198 -0.00(-1.40%)
Jan 29, 2015 0.3117 0.3128 0.3082 0.3117 31,538,956 -0.00(-0.13%)
Jan 28, 2015 0.3157 0.3157 0.3113 0.3121 20,928,928 -0.00(-0.63%)
Jan 27, 2015 0.3121 0.3157 0.3121 0.3141 28,486,860 +0.00(+0.38%)
Jan 26, 2015 0.3133 0.3133 0.3097 0.3129 27,843,708 +0.00(+0.90%)
Jan 23, 2015 0.3129 0.3133 0.3097 0.3101 17,285,806 -0.00(-0.76%)
Jan 22, 2015 0.3105 0.3129 0.3090 0.3125 27,742,200 +0.00(+1.16%)
Jan 21, 2015 0.3078 0.3105 0.3062 0.3090 22,838,814 +0.00(+0.65%)
Jan 20, 2015 0.3093 0.3093 0.3062 0.3070 17,583,484 -0.00(-0.26%)
Jan 16, 2015 0.3038 0.3078 0.3030 0.3078 18,421,066 +0.00(+1.17%)
Jan 15, 2015 0.3054 0.3078 0.3042 0.3042 22,004,708 -0.00(-0.65%)
Jan 14, 2015 0.3062 0.3086 0.3030 0.3062 27,495,616 -0.00(-0.13%)
Jan 13, 2015 0.3093 0.3109 0.3058 0.3066 27,926,206 -0.00(-1.22%)
Jan 12, 2015 0.3101 0.3117 0.3086 0.3103 16,600,752 -0.00(-0.32%)
Jan 09, 2015 0.3097 0.3125 0.3087 0.3113 18,178,664 +0.00(+0.13%)
Jan 08, 2015 0.3129 0.3129 0.3093 0.3109 28,055,162 -0.00(-0.38%)
Jan 07, 2015 0.3121 0.3129 0.3086 0.3121 24,692,546 -0.00(-0.06%)
Jan 06, 2015 0.3133 0.3155 0.3109 0.3123 31,973,776 -0.00(-0.19%)
Jan 05, 2015 0.3117 0.3137 0.3090 0.3129 32,401,242 +0.00(+0.38%)
Jan 02, 2015 0.3078 0.3117 0.3058 0.3117 19,026,922 +0.01(+1.82%)
Dec 31, 2014 0.3117 0.3062 0.3062 0.3062 21,553,368 -0.00(-1.41%)
Dec 30, 2014 0.3105 0.3129 0.3093 0.3105 14,963,537 -0.00(-0.38%)
Dec 29, 2014 0.3097 0.3129 0.3093 0.3117 18,581,174 +0.00(+0.77%)
Dec 26, 2014 0.3058 0.3097 0.3058 0.3093 14,014,751 +0.00(+1.04%)
Dec 24, 2014 0.3078 0.3062 0.3062 0.3062 20,231,308 -0.00(-0.77%)
Dec 23, 2014 0.3101 0.3121 0.3070 0.3086 40,370,272 -0.00(-1.27%)
Dec 22, 2014 0.3125 0.3141 0.3101 0.3125 31,045,210 -0.00(-0.76%)
Dec 19, 2014 0.3090 0.3165 0.3060 0.3149 108,530,840 +0.01(+1.93%)
Dec 18, 2014 0.3113 0.3119 0.3054 0.3090 59,423,864 +0.03(+12.43%)
Dec 17, 2014 0.2721 0.2758 0.2700 0.2748 80,836,720 +0.00(+1.39%)
Dec 16, 2014 0.2707 0.2727 0.2679 0.2710 60,445,436 +0.00(+0.25%)
Dec 15, 2014 0.2714 0.2727 0.2690 0.2703 52,142,148 +0.00(+0.64%)
Dec 12, 2014 0.2714 0.2717 0.2683 0.2686 22,377,092 -0.00(-1.01%)
Dec 11, 2014 0.2707 0.2717 0.2682 0.2714 25,722,470 +0.00(+1.02%)
Dec 10, 2014 0.2707 0.2721 0.2683 0.2686 25,327,708 -0.00(-1.26%)
Dec 09, 2014 0.2645 0.2721 0.2604 0.2721 51,343,048 +0.01(+2.19%)
Dec 08, 2014 0.2710 0.2721 0.2645 0.2662 50,394,888 -0.00(-1.15%)
Dec 05, 2014 0.2738 0.2745 0.2669 0.2693 55,115,036 -0.00(-1.69%)
Dec 04, 2014 0.2751 0.2765 0.2734 0.2739 27,958,088 -0.00(-0.93%)
Dec 03, 2014 0.2765 0.2772 0.2755 0.2765 27,068,796 +0.00(+0.12%)
Dec 02, 2014 0.2748 0.2765 0.2727 0.2762 72,215,528 +0.00(+0.75%)
Dec 01, 2014 0.2775 0.2775 0.2731 0.2741 46,359,812 -0.00(-0.75%)
Nov 28, 2014 0.2762 0.2777 0.2748 0.2762 38,730,708 +0.00(+0.12%)
Nov 26, 2014 0.2765 0.2758 0.2758 0.2758 49,217,212 -0.00(-0.25%)
Nov 25, 2014 0.2745 0.2765 0.2731 0.2765 57,599,680 +0.00(+1.26%)
Nov 24, 2014 0.2700 0.2741 0.2690 0.2731 91,737,984 +0.00(+1.15%)
Nov 21, 2014 0.2652 0.2703 0.2645 0.2700 603,604,160 -0.01(-3.91%)
Nov 20, 2014 0.2800 0.2817 0.2793 0.2810 21,003,720 +0.00(+0.49%)
Nov 19, 2014 0.2817 0.2817 0.2793 0.2796 19,289,968 -0.00(-0.73%)
Nov 18, 2014 0.2800 0.2817 0.2789 0.2817 24,674,748 +0.00(+0.74%)
Nov 17, 2014 0.2793 0.2796 0.2782 0.2796 18,168,010 +0.00(+0.37%)
Nov 14, 2014 0.2782 0.2800 0.2782 0.2786 20,315,972 +0.00(+0.00%)
Nov 13, 2014 0.2789 0.2800 0.2782 0.2786 20,517,196 -0.00(-0.12%)
Nov 12, 2014 0.2779 0.2789 0.2767 0.2789 21,121,362 +0.00(+0.37%)
Nov 11, 2014 0.2762 0.2789 0.2755 0.2779 27,817,564 +0.00(+0.62%)
Nov 10, 2014 0.2738 0.2762 0.2724 0.2762 31,674,270 +0.00(+0.88%)
Nov 07, 2014 0.2703 0.2748 0.2696 0.2738 34,391,116 +0.00(+0.63%)
Nov 06, 2014 0.2700 0.2721 0.2683 0.2721 27,446,644 +0.00(+1.15%)
Nov 05, 2014 0.2700 0.2727 0.2679 0.2690 48,570,104 +0.00(+0.77%)
Nov 04, 2014 0.2703 0.2703 0.2662 0.2669 16,785,672 -0.00(-1.02%)
Nov 03, 2014 0.2700 0.2703 0.2683 0.2696 26,478,836 +0.00(+0.51%)
Oct 31, 2014 0.2693 0.2693 0.2672 0.2683 29,055,738 +0.00(+0.26%)
Oct 30, 2014 0.2676 0.2686 0.2659 0.2676 29,940,226 +0.00(+0.65%)
Oct 29, 2014 0.2679 0.2686 0.2645 0.2659 27,580,940 -0.00(-1.02%)
Oct 28, 2014 0.2662 0.2686 0.2645 0.2686 44,747,692 +0.00(+1.43%)
Oct 27, 2014 0.2648 0.2638 0.2638 0.2648 26,328,150 +0.00(+0.39%)
Oct 24, 2014 0.2641 0.2645 0.2618 0.2638 18,736,572 +0.00(+0.26%)
Oct 23, 2014 0.2645 0.2648 0.2621 0.2631 18,446,934 +0.00(+0.13%)
Oct 22, 2014 0.2641 0.2655 0.2617 0.2628 28,614,046 +0.00(+0.13%)
Oct 21, 2014 0.2614 0.2655 0.2583 0.2624 46,216,024 +0.00(+0.39%)
Oct 20, 2014 0.2576 0.2614 0.2566 0.2614 35,075,428 +0.00(+1.47%)
Oct 17, 2014 0.2611 0.2611 0.2562 0.2576 29,317,458 -0.00(-0.27%)
Oct 16, 2014 0.2518 0.2593 0.2508 0.2583 35,730,688 -0.00(-0.13%)
Oct 15, 2014 0.2611 0.2645 0.2545 0.2587 73,123,688 -0.00(-0.66%)
Oct 14, 2014 0.2573 0.2621 0.2559 0.2604 45,458,176 +0.00(+1.61%)
Oct 13, 2014 0.2542 0.2590 0.2542 0.2562 32,631,016 +0.00(+0.54%)
Oct 10, 2014 0.2538 0.2566 0.2521 0.2549 37,516,636 +0.00(+0.13%)
Oct 09, 2014 0.2556 0.2593 0.2545 0.2545 35,829,960 -0.00(-0.13%)
Oct 08, 2014 0.2508 0.2552 0.2490 0.2549 45,475,120 +0.00(+1.64%)
Oct 07, 2014 0.2508 0.2518 0.2501 0.2508 31,098,488 -0.00(-0.41%)
Oct 06, 2014 0.2525 0.2532 0.2508 0.2518 21,490,390 -0.00(-0.41%)
Oct 03, 2014 0.2528 0.2538 0.2501 0.2528 42,572,276 +0.00(+0.14%)
Oct 02, 2014 0.2521 0.2542 0.2487 0.2525 72,254,016 -0.00(-0.14%)
Oct 01, 2014 0.2483 0.2538 0.2483 0.2528 39,821,312 +0.00(+1.80%)
Sep 30, 2014 0.2549 0.2556 0.2466 0.2483 64,706,396 -0.01(-2.82%)
Sep 29, 2014 0.2542 0.2556 0.2518 0.2556 43,533,128 +0.00(+0.40%)
Sep 26, 2014 0.2562 0.2573 0.2521 0.2545 45,421,376 -0.00(-0.67%)
Sep 25, 2014 0.2587 0.2593 0.2545 0.2562 75,991,624 +0.03(+11.51%)
Sep 24, 2014 0.2307 0.2310 0.2277 0.2298 121,874,000 -0.00(-0.26%)
Sep 23, 2014 0.2331 0.2336 0.2304 0.2304 56,359,920 -0.00(-1.02%)
Sep 22, 2014 0.2331 0.2339 0.2319 0.2328 43,753,416 +0.00(+0.13%)
Sep 19, 2014 0.2319 0.2331 0.2310 0.2325 46,005,736 +0.00(+0.51%)
Sep 18, 2014 0.2322 0.2325 0.2301 0.2313 24,000,846 -0.00(-0.25%)
Sep 17, 2014 0.2328 0.2331 0.2316 0.2319 21,865,450 +0.00(+0.13%)
Sep 16, 2014 0.2307 0.2319 0.2292 0.2316 32,018,316 +0.00(+0.51%)
Sep 15, 2014 0.2316 0.2322 0.2294 0.2304 39,366,444 -0.00(-0.13%)
Sep 12, 2014 0.2354 0.2354 0.2307 0.2307 63,829,332 -0.00(-1.64%)
Sep 11, 2014 0.2339 0.2350 0.2336 0.2345 28,526,482 +0.00(+0.25%)
Sep 10, 2014 0.2342 0.2351 0.2325 0.2339 30,319,094 +0.00(+0.25%)
Sep 09, 2014 0.2351 0.2351 0.2333 0.2333 25,575,608 -0.00(-0.63%)
Sep 08, 2014 0.2357 0.2360 0.2345 0.2348 32,336,826 +0.00(+0.00%)
Sep 05, 2014 0.2333 0.2356 0.2331 0.2348 28,233,028 +0.00(+0.76%)
Sep 04, 2014 0.2348 0.2348 0.2319 0.2331 39,047,832 -0.00(-0.38%)
Sep 03, 2014 0.2351 0.2354 0.2331 0.2339 80,401,376 +0.00(+0.13%)
Sep 02, 2014 0.2369 0.2369 0.2333 0.2336 34,323,956 -0.00(-1.00%)
Aug 29, 2014 0.2351 0.2360 0.2360 0.2360 29,457,022 +0.00(+0.25%)
Aug 28, 2014 0.2366 0.2366 0.2348 0.2354 22,568,062 -0.00(-0.25%)
Aug 27, 2014 0.2366 0.2377 0.2348 0.2360 36,562,684 -0.00(-0.62%)
Aug 26, 2014 0.2363 0.2378 0.2360 0.2375 22,277,854 +0.00(+0.50%)
Aug 25, 2014 0.2360 0.2366 0.2351 0.2363 22,830,140 +0.00(+0.63%)
Aug 22, 2014 0.2357 0.2360 0.2339 0.2348 22,259,258 -0.00(-0.13%)
Aug 21, 2014 0.2342 0.2363 0.2342 0.2351 21,429,848 +0.00(+0.51%)
Aug 20, 2014 0.2357 0.2363 0.2336 0.2339 30,006,164 -0.00(-0.50%)
Aug 19, 2014 0.2372 0.2372 0.2334 0.2351 52,960,192 -0.00(-0.75%)
Aug 18, 2014 0.2378 0.2378 0.2354 0.2369 30,553,310 -0.00(-0.27%)
Aug 15, 2014 0.2366 0.2381 0.2354 0.2375 23,542,964 +0.00(+0.90%)
Aug 14, 2014 0.2354 0.2372 0.2354 0.2354 19,141,520 -0.00(-0.25%)
Aug 13, 2014 0.2351 0.2360 0.2345 0.2360 23,371,944 +0.00(+0.63%)
Aug 12, 2014 0.2348 0.2357 0.2339 0.2345 20,930,040 -0.00(-0.13%)
Aug 11, 2014 0.2351 0.2363 0.2336 0.2348 32,315,118 +0.00(+0.38%)
Aug 08, 2014 0.2319 0.2333 0.2311 0.2339 31,022,418 +0.00(+0.51%)
Aug 07, 2014 0.2325 0.2339 0.2310 0.2328 23,097,458 +0.00(+0.13%)
Aug 06, 2014 0.2351 0.2351 0.2298 0.2325 54,476,492 +0.01(+2.21%)
Aug 05, 2014 0.2277 0.2301 0.2263 0.2274 21,823,420 -0.00(-0.39%)
Aug 04, 2014 0.2274 0.2283 0.2263 0.2283 25,176,998 +0.00(+1.05%)
Aug 01, 2014 0.2236 0.2268 0.2233 0.2260 23,629,828 +0.00(+1.19%)
Jul 31, 2014 0.2263 0.2265 0.2230 0.2233 51,500,592 -0.00(-1.44%)
Jul 30, 2014 0.2289 0.2298 0.2263 0.2265 32,735,874 -0.00(-1.03%)
Jul 29, 2014 0.2304 0.2304 0.2283 0.2289 22,675,956 -0.00(-0.26%)
Jul 28, 2014 0.2283 0.2295 0.2277 0.2295 29,870,340 +0.00(+0.91%)
Jul 25, 2014 0.2271 0.2277 0.2260 0.2274 24,458,628 +0.00(+0.52%)
Jul 24, 2014 0.2277 0.2283 0.2260 0.2263 22,315,622 -0.00(-0.65%)
Jul 23, 2014 0.2277 0.2286 0.2268 0.2277 13,011,504 +0.00(+0.52%)
Jul 22, 2014 0.2254 0.2295 0.2254 0.2265 32,808,876 +0.00(+0.26%)
Jul 21, 2014 0.2277 0.2286 0.2255 0.2260 19,674,058 -0.00(-0.65%)
Jul 18, 2014 0.2248 0.2280 0.2245 0.2274 23,250,356 +0.00(+0.92%)
Jul 17, 2014 0.2271 0.2277 0.2248 0.2254 24,649,090 -0.00(-0.65%)
Jul 16, 2014 0.2277 0.2283 0.2260 0.2268 29,710,816 -0.00(-0.26%)
Jul 15, 2014 0.2286 0.2292 0.2257 0.2274 22,597,512 -0.00(-0.26%)
Jul 14, 2014 0.2263 0.2286 0.2254 0.2280 21,144,644 +0.00(+1.31%)
Jul 11, 2014 0.2274 0.2289 0.2251 0.2251 38,621,160 -0.00(-0.91%)
Jul 10, 2014 0.2248 0.2279 0.2248 0.2271 29,363,600 +0.00(+0.52%)
Jul 09, 2014 0.2260 0.2271 0.2249 0.2260 19,450,020 +0.00(+0.00%)
Jul 08, 2014 0.2245 0.2271 0.2243 0.2260 28,897,638 +0.00(+0.66%)
Jul 07, 2014 0.2248 0.2257 0.2233 0.2245 41,749,716 -0.00(-0.65%)
Jul 03, 2014 0.2257 0.2260 0.2260 0.2260 30,008,158 -0.00(-1.55%)
Jul 02, 2014 0.2298 0.2304 0.2268 0.2295 42,944,768 -0.00(-0.13%)
Jul 01, 2014 0.2304 0.2328 0.2298 0.2298 41,791,576 -0.00(-0.51%)
Jun 30, 2014 0.2313 0.2325 0.2298 0.2310 37,808,996 -0.00(-0.38%)
Jun 27, 2014 0.2316 0.2328 0.2298 0.2319 62,008,420 +0.00(+0.00%)
Jun 26, 2014 0.2289 0.2333 0.2263 0.2319 61,542,016 +0.03(+12.81%)
Jun 25, 2014 0.2061 0.2066 0.2038 0.2055 71,051,560 -0.00(-0.12%)
Jun 24, 2014 0.2084 0.2084 0.2058 0.2058 57,121,120 -0.00(-0.99%)
Jun 23, 2014 0.2084 0.2086 0.2079 0.2079 34,037,104 +0.00(+0.12%)
Jun 20, 2014 0.2086 0.2086 0.2071 0.2076 52,632,252 -0.00(-0.12%)
Jun 19, 2014 0.2084 0.2091 0.2076 0.2079 62,282,204 +0.00(+0.00%)
Jun 18, 2014 0.2058 0.2079 0.2058 0.2079 29,269,534 +0.00(+0.87%)
Jun 17, 2014 0.2063 0.2073 0.2050 0.2061 35,691,636 +0.00(+0.12%)
Jun 16, 2014 0.2068 0.2081 0.2058 0.2058 43,269,516 -0.00(-0.50%)
Jun 13, 2014 0.2073 0.2076 0.2061 0.2068 25,139,762 +0.00(+0.00%)
Jun 12, 2014 0.2073 0.2076 0.2063 0.2068 27,134,876 -0.00(-0.25%)
Jun 11, 2014 0.2071 0.2073 0.2066 0.2073 25,293,410 +0.00(+0.25%)
Jun 10, 2014 0.2081 0.2081 0.2053 0.2068 36,530,272 +0.00(+0.37%)
Jun 06, 2014 0.2048 0.2061 0.2043 0.2061 37,812,660 +0.00(+0.75%)
Jun 05, 2014 0.2025 0.2045 0.2020 0.2045 27,148,080 +0.00(+1.14%)
Jun 04, 2014 0.2022 0.2032 0.2007 0.2022 40,181,836 -0.00(-0.13%)
Jun 03, 2014 0.2045 0.2045 0.2015 0.2025 60,168,132 -0.00(-0.25%)
Jun 02, 2014 0.2048 0.2048 0.2027 0.2030 32,230,952 -0.00(-0.38%)
May 30, 2014 0.2032 0.2040 0.2022 0.2038 29,847,168 +0.00(+0.51%)
May 29, 2014 0.2022 0.2040 0.2020 0.2027 32,206,888 +0.00(+0.13%)
May 28, 2014 0.2038 0.2040 0.2012 0.2025 49,222,236 -0.00(-0.38%)
May 27, 2014 0.2020 0.2038 0.2020 0.2032 60,154,852 +0.00(+1.15%)
May 23, 2014 0.2002 0.2009 0.2009 0.2009 34,401,748 +0.00(+0.38%)
May 22, 2014 0.1981 0.2002 0.1979 0.2002 26,504,660 +0.00(+1.03%)
May 21, 2014 0.1979 0.1981 0.1963 0.1981 27,016,272 +0.00(+0.65%)
May 20, 2014 0.1971 0.1980 0.1958 0.1968 31,982,062 +0.00(+0.00%)
May 19, 2014 0.1951 0.1971 0.1948 0.1968 43,524,736 +0.00(+1.18%)
May 16, 2014 0.1935 0.1961 0.1922 0.1945 35,978,228 +0.00(+0.66%)
May 15, 2014 0.1940 0.1948 0.1922 0.1933 33,439,468 -0.00(-0.40%)
May 14, 2014 0.1956 0.1963 0.1938 0.1940 39,763,044 -0.00(-0.39%)
May 13, 2014 0.1940 0.1958 0.1940 0.1948 32,087,462 +0.00(+0.66%)
May 12, 2014 0.1945 0.1958 0.1933 0.1935 51,639,304 +0.00(+0.00%)
May 09, 2014 0.1933 0.1940 0.1925 0.1935 45,082,188 +0.00(+0.53%)
May 08, 2014 0.1958 0.1958 0.1922 0.1925 73,021,592 -0.00(-1.05%)
May 07, 2014 0.1894 0.1957 0.1894 0.1945 131,370,376 +0.01(+2.98%)
May 06, 2014 0.1884 0.1894 0.1876 0.1889 27,949,760 +0.00(+0.27%)
May 05, 2014 0.1876 0.1902 0.1871 0.1884 35,154,124 -0.00(-0.27%)
May 02, 2014 0.1889 0.1907 0.1876 0.1889 43,747,648 -0.00(-0.27%)
May 01, 2014 0.1899 0.1902 0.1881 0.1894 55,454,360 +0.00(+0.41%)
Apr 30, 2014 0.1869 0.1902 0.1858 0.1887 139,572,368 +0.00(+0.96%)
Apr 29, 2014 0.1902 0.1904 0.1863 0.1869 52,198,536 -0.00(-1.08%)
Apr 28, 2014 0.1881 0.1920 0.1881 0.1889 48,507,088 +0.00(+0.00%)
Apr 25, 2014 0.1910 0.1915 0.1881 0.1889 43,282,408 -0.00(-0.81%)
Apr 24, 2014 0.1917 0.1920 0.1897 0.1904 36,580,472 -0.00(-0.40%)
Apr 23, 2014 0.1902 0.1917 0.1892 0.1912 33,663,980 +0.00(+0.40%)
Apr 22, 2014 0.1899 0.1917 0.1895 0.1904 36,218,368 +0.00(+0.79%)
Apr 21, 2014 0.1869 0.1897 0.1861 0.1890 40,376,816 +0.00(+1.54%)
Apr 17, 2014 0.1861 0.1861 0.1861 0.1861 23,447,568 +0.00(+0.14%)
Apr 16, 2014 0.1838 0.1858 0.1828 0.1858 48,264,252 +0.00(+1.40%)
Apr 15, 2014 0.1874 0.1879 0.1793 0.1833 124,341,496 -0.00(-2.45%)
Apr 14, 2014 0.1910 0.1920 0.1863 0.1879 72,039,272 -0.00(-1.74%)
Apr 11, 2014 0.1922 0.1933 0.1912 0.1912 43,565,128 -0.00(-0.66%)
Apr 10, 2014 0.1935 0.1948 0.1925 0.1925 47,120,704 -0.00(-0.79%)
Apr 09, 2014 0.1945 0.1945 0.1928 0.1940 35,262,260 -0.00(-0.13%)
Apr 08, 2014 0.1940 0.1943 0.1922 0.1943 56,690,648 +0.00(+0.66%)
Apr 07, 2014 0.1930 0.1943 0.1922 0.1930 50,588,264 +0.00(+0.27%)
Apr 04, 2014 0.1948 0.1948 0.1922 0.1925 65,107,200 -0.00(-0.79%)
Apr 03, 2014 0.1940 0.1951 0.1933 0.1940 97,702,248 -0.00(-0.39%)
Apr 02, 2014 0.1925 0.1948 0.1912 0.1948 832,018,304 -0.01(-2.69%)
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.