Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2017
11.18
11.27
11.07
11.13
1,271,446
-0.07(-0.63%)
Feb 27, 2017
11.34
11.39
11.18
11.20
907,482
-0.12(-1.09%)
Feb 24, 2017
11.22
11.39
11.19
11.32
578,493
-0.04(-0.31%)
Feb 23, 2017
10.95
11.41
10.92
11.36
1,110,234
+0.28(+2.54%)
Feb 22, 2017
11.13
11.16
10.64
11.07
2,996,991
-0.44(-3.82%)
Feb 21, 2017
11.46
11.55
11.39
11.51
825,060
+0.05(+0.46%)
Feb 17, 2017
11.46
11.46
11.46
0
-0.25(-2.10%)
Feb 16, 2017
11.72
11.83
11.62
11.71
408,779
-0.02(-0.15%)
Feb 15, 2017
11.57
11.72
11.46
11.72
522,264
+0.16(+1.37%)
Feb 14, 2017
11.69
11.71
11.49
11.57
401,921
-0.14(-1.20%)
Feb 13, 2017
11.67
11.85
11.65
11.71
557,182
+0.09(+0.76%)
Feb 10, 2017
11.60
11.69
11.53
11.62
302,782
+0.04(+0.30%)
Feb 09, 2017
11.64
11.65
11.44
11.58
374,674
+0.09(+0.76%)
Feb 08, 2017
11.50
11.55
11.41
11.50
338,375
+0.00(+0.00%)
Feb 07, 2017
11.53
11.55
11.39
11.50
373,345
+0.05(+0.46%)
Feb 06, 2017
11.36
11.48
11.34
11.44
333,536
+0.05(+0.46%)
Feb 03, 2017
11.39
11.43
11.25
11.39
400,480
+0.04(+0.31%)
Feb 02, 2017
11.39
11.39
11.16
11.36
378,281
+0.04(+0.31%)
Feb 01, 2017
11.37
11.47
11.27
11.32
438,867
+0.05(+0.47%)
Jan 31, 2017
11.43
11.43
11.01
11.27
633,620
-0.18(-1.54%)
Jan 30, 2017
11.55
11.55
11.26
11.44
570,094
-0.12(-1.06%)
Jan 27, 2017
11.57
11.65
11.44
11.57
532,948
+0.02(+0.15%)
Jan 26, 2017
11.76
11.78
11.53
11.55
439,926
-0.09(-0.76%)
Jan 25, 2017
11.51
11.65
11.37
11.64
760,560
+0.16(+1.38%)
Jan 24, 2017
11.23
11.55
11.20
11.48
840,249
+0.25(+2.19%)
Jan 23, 2017
11.06
11.30
11.06
11.23
624,290
+0.18(+1.59%)
Jan 20, 2017
10.99
11.11
10.99
11.06
469,354
+0.04(+0.32%)
Jan 19, 2017
11.09
11.16
10.90
11.02
992,753
-0.05(-0.48%)
Jan 18, 2017
11.20
11.32
11.00
11.07
1,400,667
-0.12(-1.10%)
Jan 17, 2017
11.83
11.94
11.16
11.20
1,723,744
-0.76(-6.32%)
Jan 13, 2017
11.95
11.95
11.95
0
+0.05(+0.44%)
Jan 12, 2017
11.97
12.01
11.78
11.90
423,158
-0.09(-0.73%)
Jan 11, 2017
11.95
12.04
11.83
11.99
326,919
+0.05(+0.44%)
Jan 10, 2017
11.60
11.95
11.59
11.94
514,016
+0.33(+2.88%)
Jan 09, 2017
11.69
11.74
11.58
11.60
283,695
-0.11(-0.90%)
Jan 06, 2017
11.71
11.75
11.62
11.71
362,188
+0.04(+0.30%)
Jan 05, 2017
11.78
11.78
11.58
11.67
366,164
-0.07(-0.60%)
Jan 04, 2017
11.71
11.78
11.71
11.74
423,128
+0.09(+0.75%)
Jan 03, 2017
11.74
11.78
11.57
11.65
488,020
+0.05(+0.46%)
Dec 30, 2016
11.60
11.60
11.60
0
-0.18(-1.49%)
Dec 29, 2016
11.50
11.80
11.48
11.78
354,408
+0.23(+1.98%)
Dec 28, 2016
11.58
11.60
11.44
11.55
417,160
-0.04(-0.30%)
Dec 27, 2016
11.76
11.83
11.57
11.58
421,190
-0.11(-0.90%)
Dec 23, 2016
11.69
11.69
11.69
0
+0.07(+0.61%)
Dec 22, 2016
11.65
11.72
11.46
11.62
770,209
-0.05(-0.45%)
Dec 21, 2016
11.81
11.84
11.64
11.67
936,220
-0.10(-0.86%)
Dec 20, 2016
11.74
11.80
11.62
11.77
835,861
+0.03(+0.29%)
Dec 19, 2016
11.67
11.77
11.54
11.74
988,509
+0.27(+2.37%)
Dec 16, 2016
11.11
11.53
11.11
11.47
1,052,823
+0.42(+3.84%)
Dec 15, 2016
11.37
11.38
11.04
11.04
970,085
-0.36(-3.13%)
Dec 14, 2016
11.47
11.57
11.33
11.40
593,745
-0.03(-0.30%)
Dec 13, 2016
11.64
11.66
11.43
11.43
600,537
-0.27(-2.32%)
Dec 12, 2016
11.88
11.94
11.69
11.71
477,585
-0.08(-0.72%)
Dec 09, 2016
11.76
11.82
11.69
11.79
623,131
+0.07(+0.58%)
Dec 08, 2016
11.66
11.76
11.59
11.72
500,220
+0.05(+0.44%)
Dec 07, 2016
11.49
11.75
11.49
11.67
537,608
+0.12(+1.03%)
Dec 06, 2016
11.37
11.57
11.33
11.55
465,772
+0.15(+1.34%)
Dec 05, 2016
11.08
11.42
11.03
11.40
506,875
+0.36(+3.23%)
Dec 02, 2016
11.08
11.23
11.03
11.04
295,459
-0.03(-0.31%)
Dec 01, 2016
11.33
11.38
10.99
11.08
747,761
-0.25(-2.24%)
Nov 30, 2016
11.35
11.40
11.21
11.33
547,415
-0.02(-0.15%)
Nov 29, 2016
11.35
11.38
11.26
11.35
573,233
+0.07(+0.60%)
Nov 28, 2016
11.35
11.37
11.27
11.28
380,326
+0.00(+0.00%)
Nov 25, 2016
11.32
11.33
11.21
11.28
224,264
+0.02(+0.15%)
Nov 23, 2016
11.27
11.27
11.27
0
-0.03(-0.30%)
Nov 22, 2016
11.23
11.31
11.23
11.30
645,147
+0.08(+0.76%)
Nov 21, 2016
11.27
11.33
11.16
11.21
610,499
+0.07(+0.61%)
Nov 18, 2016
11.03
11.16
10.98
11.15
508,907
+0.15(+1.39%)
Nov 17, 2016
11.03
11.11
10.94
10.99
499,251
-0.02(-0.15%)
Nov 16, 2016
10.96
11.10
10.94
11.01
459,485
-0.02(-0.15%)
Nov 15, 2016
10.81
11.03
10.76
11.03
482,775
+0.19(+1.72%)
Nov 14, 2016
10.74
10.87
10.69
10.84
608,814
+0.15(+1.43%)
Nov 11, 2016
10.52
10.81
10.52
10.69
896,315
+0.12(+1.12%)
Nov 10, 2016
10.69
10.74
10.40
10.57
775,247
-0.10(-0.95%)
Nov 09, 2016
10.35
10.69
10.18
10.67
1,009,840
+0.12(+1.13%)
Nov 08, 2016
10.25
10.60
10.25
10.55
1,134,017
+0.22(+2.13%)
Nov 07, 2016
10.18
10.33
10.16
10.33
638,535
+0.14(+1.33%)
Nov 04, 2016
10.09
10.25
10.08
10.20
562,584
+0.12(+1.18%)
Nov 03, 2016
10.06
10.25
10.03
10.08
513,403
+0.05(+0.51%)
Nov 02, 2016
9.959
10.08
9.887
10.03
450,715
+0.24(+2.43%)
Nov 01, 2016
9.976
10.04
9.704
9.789
536,282
-0.24(-2.37%)
Oct 31, 2016
9.976
10.09
9.976
10.03
491,854
+0.03(+0.34%)
Oct 28, 2016
10.15
10.18
9.874
9.993
431,940
+0.00(+0.00%)
Oct 27, 2016
10.18
10.18
9.942
9.993
320,692
-0.12(-1.17%)
Oct 26, 2016
10.21
10.26
10.09
10.11
452,313
-0.12(-1.16%)
Oct 25, 2016
10.28
10.33
10.20
10.23
575,427
-0.03(-0.33%)
Oct 24, 2016
10.26
10.33
10.19
10.26
284,738
+0.03(+0.33%)
Oct 21, 2016
10.11
10.23
10.04
10.23
308,228
+0.05(+0.50%)
Oct 20, 2016
10.16
10.20
10.04
10.18
242,450
+0.02(+0.17%)
Oct 19, 2016
10.01
10.18
9.959
10.16
268,951
+0.20(+2.04%)
Oct 18, 2016
9.942
10.04
9.857
9.959
236,667
+0.07(+0.69%)
Oct 17, 2016
10.01
10.04
9.891
9.891
175,427
-0.08(-0.85%)
Oct 14, 2016
9.993
10.05
9.891
9.976
378,027
-0.03(-0.34%)
Oct 13, 2016
9.959
10.11
9.925
10.01
253,768
+0.05(+0.51%)
Oct 12, 2016
9.789
10.08
9.789
9.959
406,832
+0.15(+1.56%)
Oct 11, 2016
9.772
9.840
9.755
9.806
200,913
-0.03(-0.34%)
Oct 10, 2016
9.687
9.916
9.687
9.840
239,011
+0.15(+1.58%)
Oct 07, 2016
9.670
9.772
9.585
9.687
315,978
+0.02(+0.18%)
Oct 06, 2016
9.772
9.840
9.602
9.670
453,959
-0.17(-1.72%)
Oct 05, 2016
9.925
10.01
9.772
9.840
451,952
-0.07(-0.68%)
Oct 04, 2016
10.15
10.15
9.848
9.908
643,914
-0.20(-2.01%)
Oct 03, 2016
10.04
10.18
10.03
10.11
435,223
-0.10(-1.00%)
Sep 30, 2016
10.23
10.33
10.20
10.21
473,445
+0.02(+0.17%)
Sep 29, 2016
10.23
10.31
10.13
10.20
648,273
+0.02(+0.17%)
Sep 28, 2016
10.11
10.21
10.03
10.18
328,230
+0.07(+0.67%)
Sep 27, 2016
10.09
10.21
10.05
10.11
360,581
+0.00(+0.00%)
Sep 26, 2016
10.20
10.35
10.11
10.11
485,342
-0.14(-1.32%)
Sep 23, 2016
10.31
10.40
10.20
10.25
574,700
-0.19(-1.79%)
Sep 22, 2016
10.11
10.43
10.11
10.43
868,520
+0.34(+3.36%)
Sep 21, 2016
10.08
10.11
9.931
10.09
949,932
+0.10(+0.98%)
Sep 20, 2016
10.01
10.08
9.980
9.997
628,618
+0.02(+0.16%)
Sep 19, 2016
9.752
10.01
9.719
9.980
851,470
+0.33(+3.38%)
Sep 16, 2016
9.899
9.915
9.589
9.654
986,290
-0.07(-0.67%)
Sep 15, 2016
9.654
9.719
9.556
9.719
351,052
+0.13(+1.36%)
Sep 14, 2016
9.556
9.719
9.548
9.589
362,711
+0.02(+0.17%)
Sep 13, 2016
9.752
9.754
9.556
9.573
526,158
-0.18(-1.84%)
Sep 12, 2016
9.540
9.752
9.393
9.752
655,277
+0.13(+1.36%)
Sep 09, 2016
10.11
10.11
9.622
9.622
893,171
-0.49(-4.84%)
Sep 08, 2016
10.06
10.11
9.980
10.11
324,911
+0.05(+0.49%)
Sep 07, 2016
9.899
10.08
9.899
10.06
451,843
+0.16(+1.65%)
Sep 06, 2016
9.931
9.948
9.817
9.899
370,912
+0.03(+0.33%)
Sep 02, 2016
9.785
9.866
9.866
9.866
494,184
+0.11(+1.17%)
Sep 01, 2016
9.866
9.899
9.573
9.752
484,166
-0.10(-0.99%)
Aug 31, 2016
9.719
9.850
9.703
9.850
500,149
+0.08(+0.83%)
Aug 30, 2016
9.850
9.866
9.719
9.768
354,551
-0.02(-0.17%)
Aug 29, 2016
9.785
9.866
9.719
9.785
289,881
+0.07(+0.67%)
Aug 26, 2016
9.801
9.882
9.670
9.719
407,326
-0.11(-1.16%)
Aug 25, 2016
9.817
9.899
9.801
9.834
249,692
+0.00(+0.00%)
Aug 24, 2016
9.980
9.997
9.817
9.834
381,891
-0.15(-1.47%)
Aug 23, 2016
9.866
10.01
9.776
9.980
347,572
+0.18(+1.83%)
Aug 22, 2016
9.752
9.801
9.736
9.801
344,697
+0.05(+0.50%)
Aug 19, 2016
9.785
9.817
9.638
9.752
892,481
-0.08(-0.83%)
Aug 18, 2016
10.11
10.22
9.785
9.834
1,310,786
-0.34(-3.37%)
Aug 17, 2016
10.31
10.37
10.13
10.18
448,696
-0.16(-1.58%)
Aug 16, 2016
10.44
10.45
10.32
10.34
240,916
-0.10(-0.94%)
Aug 15, 2016
10.49
10.52
10.40
10.44
279,008
+0.00(+0.00%)
Aug 12, 2016
10.37
10.50
10.36
10.44
267,850
+0.03(+0.31%)
Aug 11, 2016
10.45
10.45
10.30
10.40
280,914
+0.00(+0.00%)
Aug 10, 2016
10.47
10.50
10.40
10.40
238,450
-0.03(-0.31%)
Aug 09, 2016
10.36
10.47
10.31
10.44
425,684
+0.10(+0.95%)
Aug 08, 2016
10.37
10.42
10.29
10.34
424,077
+0.00(+0.00%)
Aug 05, 2016
9.997
10.48
9.980
10.34
713,824
+0.34(+3.43%)
Aug 04, 2016
9.931
10.03
9.752
9.997
673,655
+0.02(+0.16%)
Aug 03, 2016
9.980
10.29
9.540
9.980
1,630,731
-0.59(-5.56%)
Aug 02, 2016
10.68
10.76
10.57
10.57
433,221
-0.11(-1.07%)
Aug 01, 2016
10.63
10.71
10.55
10.68
327,051
+0.02(+0.15%)
Jul 29, 2016
10.63
10.71
10.53
10.67
529,088
+0.03(+0.31%)
Jul 28, 2016
10.62
10.67
10.53
10.63
291,495
+0.00(+0.00%)
Jul 27, 2016
10.52
10.65
10.50
10.63
333,917
+0.10(+0.93%)
Jul 26, 2016
10.53
10.68
10.50
10.53
448,553
+0.03(+0.31%)
Jul 25, 2016
10.60
10.60
10.47
10.50
438,926
+0.05(+0.47%)
Jul 22, 2016
10.39
10.53
10.37
10.45
319,588
+0.07(+0.63%)
Jul 21, 2016
10.40
10.55
10.32
10.39
365,071
-0.07(-0.62%)
Jul 20, 2016
10.32
10.51
10.31
10.45
493,510
+0.18(+1.75%)
Jul 19, 2016
10.22
10.31
10.19
10.27
247,003
+0.03(+0.32%)
Jul 18, 2016
10.16
10.26
10.14
10.24
364,895
+0.07(+0.64%)
Jul 15, 2016
10.19
10.19
10.03
10.18
320,278
+0.03(+0.32%)
Jul 14, 2016
10.19
10.19
10.11
10.14
287,541
-0.03(-0.32%)
Jul 13, 2016
10.16
10.19
10.08
10.18
374,354
+0.02(+0.16%)
Jul 12, 2016
10.13
10.22
10.05
10.16
648,600
+0.11(+1.14%)
Jul 11, 2016
9.899
10.05
9.817
10.05
376,795
+0.15(+1.48%)
Jul 08, 2016
9.866
9.980
9.834
9.899
377,407
+0.07(+0.66%)
Jul 07, 2016
10.01
10.01
9.801
9.834
293,105
+0.05(+0.50%)
Jul 05, 2016
9.882
9.997
9.752
9.785
466,616
-0.16(-1.64%)
Jul 01, 2016
9.948
9.948
9.948
9.948
277,721
+0.00(+0.00%)
Jun 30, 2016
9.948
9.964
9.752
9.948
483,234
+0.00(+0.00%)
Jun 29, 2016
9.768
9.980
9.752
9.948
498,389
+0.20(+2.01%)
Jun 28, 2016
9.540
9.785
9.507
9.752
408,875
+0.28(+2.93%)
Jun 27, 2016
9.703
9.834
9.410
9.475
749,242
-0.24(-2.52%)
Jun 24, 2016
9.475
9.988
9.393
9.719
879,487
-0.05(-0.50%)
Jun 23, 2016
9.703
9.866
9.198
9.768
1,408,392
-0.10(-0.99%)
Jun 22, 2016
10.34
10.34
9.600
9.866
2,031,875
-0.50(-4.84%)
Jun 21, 2016
10.43
10.45
10.32
10.37
778,096
-0.02(-0.15%)
Jun 20, 2016
10.31
10.48
10.23
10.38
745,503
+0.13(+1.22%)
Jun 17, 2016
10.16
10.27
10.04
10.26
1,475,263
+0.24(+2.35%)
Jun 16, 2016
9.976
10.04
9.898
10.02
452,555
+0.08(+0.79%)
Jun 15, 2016
9.819
9.976
9.772
9.945
351,841
+0.13(+1.28%)
Jun 14, 2016
9.803
9.876
9.678
9.819
526,893
-0.02(-0.16%)
Jun 13, 2016
9.898
9.929
9.819
9.835
463,380
-0.09(-0.95%)
Jun 10, 2016
10.01
10.05
9.840
9.929
626,841
-0.02(-0.16%)
Jun 09, 2016
9.850
10.02
9.835
9.945
617,653
+0.08(+0.79%)
Jun 08, 2016
9.631
9.866
9.600
9.866
511,769
+0.24(+2.44%)
Jun 07, 2016
9.600
9.662
9.521
9.631
412,766
+0.06(+0.66%)
Jun 06, 2016
9.552
9.631
9.505
9.568
601,684
+0.02(+0.16%)
Jun 03, 2016
9.568
9.631
9.411
9.552
525,062
-0.03(-0.33%)
Jun 02, 2016
9.411
9.600
9.396
9.584
490,664
+0.19(+2.00%)
Jun 01, 2016
9.333
9.396
9.254
9.396
428,349
+0.06(+0.67%)
May 31, 2016
9.145
9.364
9.051
9.333
716,643
+0.22(+2.41%)
May 27, 2016
9.066
9.113
9.113
9.113
529,088
+0.06(+0.69%)
May 26, 2016
9.019
9.074
8.972
9.051
297,047
+0.03(+0.35%)
May 25, 2016
8.972
9.019
8.862
9.019
278,230
+0.05(+0.52%)
May 24, 2016
8.909
8.988
8.862
8.972
323,825
+0.11(+1.24%)
May 23, 2016
8.752
8.862
8.721
8.862
305,467
+0.11(+1.25%)
May 20, 2016
8.862
8.862
8.690
8.752
445,992
-0.03(-0.36%)
May 19, 2016
8.721
8.815
8.674
8.784
461,522
+0.06(+0.72%)
May 18, 2016
8.784
8.964
8.643
8.721
375,718
-0.13(-1.42%)
May 17, 2016
8.925
9.019
8.785
8.847
762,947
-0.08(-0.88%)
May 16, 2016
8.925
9.019
8.831
8.925
420,010
+0.03(+0.35%)
May 13, 2016
8.862
8.862
8.737
8.894
506,826
-0.03(-0.35%)
May 12, 2016
8.956
9.003
8.835
8.925
302,141
-0.03(-0.35%)
May 11, 2016
8.956
9.066
8.894
8.956
349,618
+0.00(+0.00%)
May 10, 2016
9.003
9.003
8.785
8.956
362,246
+0.02(+0.18%)
May 09, 2016
8.690
8.972
8.596
8.941
605,144
+0.28(+3.26%)
May 06, 2016
8.360
8.690
8.360
8.658
438,566
+0.25(+2.99%)
May 05, 2016
8.203
8.502
8.188
8.407
627,693
+0.22(+2.68%)
May 04, 2016
7.796
8.235
7.796
8.188
622,295
+0.24(+2.96%)
May 03, 2016
8.078
8.078
7.835
7.953
539,135
-0.11(-1.36%)
May 02, 2016
8.156
8.219
7.984
8.062
392,995
-0.09(-1.15%)
Apr 29, 2016
8.078
8.172
8.015
8.156
331,403
+0.05(+0.58%)
Apr 28, 2016
8.156
8.188
8.078
8.109
326,012
-0.05(-0.58%)
Apr 27, 2016
8.203
8.235
8.078
8.156
302,263
+0.00(+0.00%)
Apr 26, 2016
7.953
8.188
7.933
8.156
719,877
+0.22(+2.77%)
Apr 25, 2016
8.000
8.000
7.874
7.937
447,791
+0.00(+0.00%)
Apr 22, 2016
7.811
7.942
7.796
7.937
368,324
+0.08(+1.00%)
Apr 21, 2016
7.953
8.000
7.764
7.858
405,189
-0.05(-0.60%)
Apr 20, 2016
7.843
8.000
7.811
7.905
496,255
+0.11(+1.41%)
Apr 19, 2016
7.733
7.811
7.686
7.796
248,801
+0.08(+1.02%)
Apr 18, 2016
7.639
7.717
7.607
7.717
237,511
+0.02(+0.20%)
Apr 15, 2016
7.670
7.756
7.576
7.702
167,464
+0.00(+0.00%)
Apr 14, 2016
7.780
7.827
7.639
7.702
206,073
-0.02(-0.20%)
Apr 13, 2016
7.686
7.733
7.545
7.717
370,107
+0.11(+1.44%)
Apr 12, 2016
7.482
7.639
7.435
7.607
341,591
+0.14(+1.89%)
Apr 11, 2016
7.278
7.513
7.247
7.466
435,189
+0.19(+2.59%)
Apr 08, 2016
7.325
7.435
7.262
7.278
340,813
-0.02(-0.22%)
Apr 07, 2016
7.278
7.396
7.262
7.294
298,300
-0.05(-0.64%)
Apr 06, 2016
7.356
7.388
7.294
7.341
200,398
+0.02(+0.21%)
Apr 05, 2016
7.262
7.372
7.262
7.325
242,728
+0.03(+0.43%)
Apr 04, 2016
7.341
7.404
7.294
7.294
315,796
-0.09(-1.27%)
Apr 01, 2016
7.404
7.404
7.294
7.388
274,736
-0.05(-0.63%)
Mar 31, 2016
7.356
7.513
7.294
7.435
495,624
+0.05(+0.64%)
Mar 30, 2016
7.372
7.545
7.357
7.388
413,098
+0.02(+0.21%)
Mar 29, 2016
7.168
7.435
7.153
7.372
640,809
+0.20(+2.84%)
Mar 28, 2016
7.058
7.215
6.980
7.168
444,949
+0.11(+1.56%)
Mar 24, 2016
7.074
7.058
7.058
7.058
527,303
-0.13(-1.75%)
Mar 23, 2016
7.482
7.639
7.184
7.184
891,321
-0.30(-3.98%)
Mar 22, 2016
7.557
7.639
7.437
7.482
1,418,415
-0.03(-0.40%)
Mar 21, 2016
7.392
7.587
7.377
7.512
1,212,220
+0.54(+7.71%)
Mar 18, 2016
7.153
7.168
6.974
6.974
939,101
-0.12(-1.68%)
Mar 17, 2016
6.750
7.109
6.750
7.094
804,543
+0.39(+5.79%)
Mar 16, 2016
6.631
6.765
6.601
6.705
407,954
+0.07(+1.13%)
Mar 15, 2016
6.676
6.750
6.571
6.631
460,025
-0.12(-1.77%)
Mar 14, 2016
6.705
6.771
6.586
6.750
334,833
+0.07(+1.12%)
Mar 11, 2016
6.511
6.690
6.496
6.676
357,555
+0.12(+1.82%)
Mar 10, 2016
6.720
6.750
6.452
6.556
364,412
-0.13(-2.01%)
Mar 09, 2016
6.765
6.825
6.631
6.690
349,868
-0.01(-0.22%)
Mar 08, 2016
6.959
6.999
6.690
6.705
554,208
-0.25(-3.65%)
Mar 07, 2016
6.810
7.034
6.795
6.959
483,936
+0.18(+2.64%)
Mar 04, 2016
6.676
6.900
6.646
6.780
728,013
+0.13(+2.02%)
Mar 03, 2016
6.347
6.717
6.347
6.646
739,620
+0.28(+4.46%)
Mar 02, 2016
6.287
6.407
6.228
6.362
539,661
+0.07(+1.19%)
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
.