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
Manhattan Bridge
(NQ:
LOAN
)
5.090
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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 (%)
Mar 21, 2012
0.4833
0.4833
0.4833
0.4833
0
-0.04(-7.50%)
Mar 20, 2012
0.5137
0.5225
0.5137
0.5225
18,032
+0.01(+1.69%)
Mar 19, 2012
0.5137
0.5137
0.5137
0.5137
11,484
+0.03(+6.31%)
Mar 13, 2012
0.4833
0.4833
0.4833
0.4833
229
-0.00(-0.89%)
Mar 12, 2012
0.4833
0.4876
0.4833
0.4876
4,708
-0.02(-4.60%)
Mar 09, 2012
0.5137
0.5137
0.5111
0.5111
918
-0.00(-0.01%)
Mar 08, 2012
0.4876
0.5181
0.4833
0.5112
12,214
+0.02(+4.82%)
Mar 07, 2012
0.4877
0.4877
0.4877
0.4877
229
+0.00(+0.01%)
Mar 01, 2012
0.4876
0.4876
0.4876
0.4876
229
+0.01(+1.82%)
Feb 28, 2012
0.4920
0.4789
0.4789
0.4789
918
-0.01(-2.24%)
Feb 27, 2012
0.4899
0.4899
0.4899
0.4899
459
+0.01(+2.29%)
Feb 23, 2012
0.4789
0.4789
0.4789
0.4789
0
-0.00(-0.01%)
Feb 22, 2012
0.4789
0.4790
0.4789
0.4790
3,210
+0.00(+0.01%)
Feb 21, 2012
0.5007
0.5073
0.4789
0.4789
6,224
-0.00(-0.01%)
Feb 17, 2012
0.4789
0.4790
0.4789
0.4790
3,387
-0.00(-0.05%)
Feb 16, 2012
0.4789
0.4792
0.4749
0.4792
8,727
-0.01(-3.02%)
Feb 14, 2012
0.4963
0.4942
0.4942
0.4942
229
-0.02(-2.99%)
Feb 13, 2012
0.5181
0.5181
0.5094
0.5094
10,264
+0.03(+6.36%)
Feb 06, 2012
0.4789
0.4789
0.4789
0.4789
16,077
+0.00(+0.92%)
Feb 02, 2012
0.4746
0.4746
0.4746
0.4746
11,484
+0.00(+0.00%)
Jan 31, 2012
0.4789
0.4746
0.4746
0.4746
8,957
+0.00(+0.00%)
Jan 27, 2012
0.4746
0.4746
0.4746
0.4746
0
+0.00(+0.00%)
Jan 26, 2012
0.4963
0.4963
0.4659
0.4746
11,729
-0.03(-6.03%)
Jan 25, 2012
0.5094
0.5094
0.5050
0.5050
8,727
+0.01(+2.65%)
Jan 24, 2012
0.4659
0.4920
0.4615
0.4920
11,201
-0.03(-5.83%)
Jan 20, 2012
0.5225
0.5225
0.5225
0.5225
2,985
+0.05(+10.29%)
Jan 18, 2012
0.4659
0.4737
0.4737
0.4737
15,159
-0.03(-6.21%)
Jan 17, 2012
0.5529
0.5573
0.4528
0.5050
42,052
-0.06(-10.77%)
Jan 13, 2012
0.5660
0.5660
0.5660
0.5660
229
+0.01(+1.56%)
Jan 12, 2012
0.5399
0.6269
0.5399
0.5573
65,480
+0.02(+3.23%)
Jan 11, 2012
0.4702
0.5399
0.4702
0.5399
76,436
+0.06(+12.73%)
Jan 10, 2012
0.4484
0.4876
0.4441
0.4789
53,667
+0.04(+10.00%)
Jan 06, 2012
0.4223
0.4354
0.4354
0.4354
11,713
-0.02(-3.85%)
Jan 05, 2012
0.3918
0.4528
0.3918
0.4528
50,176
+0.04(+10.63%)
Jan 04, 2012
0.4221
0.4221
0.4093
0.4093
3,452
-0.03(-6.92%)
Dec 30, 2011
0.4789
0.4789
0.4093
0.4397
27,300
-0.04(-8.18%)
Dec 29, 2011
0.4441
0.5225
0.4354
0.4789
113,390
+0.09(+22.20%)
Dec 28, 2011
0.3919
0.3919
0.3919
0.3919
7,349
-0.04(-9.98%)
Dec 27, 2011
0.3583
0.4354
0.3583
0.4354
30,157
+0.05(+13.64%)
Dec 22, 2011
0.3831
0.3831
0.3831
0.3831
0
+0.01(+3.53%)
Dec 21, 2011
0.3575
0.3710
0.3575
0.3701
1,607
+0.00(+0.59%)
Dec 20, 2011
0.4136
0.4136
0.3659
0.3679
1,378
-0.00(-0.61%)
Dec 19, 2011
0.3877
0.3877
0.3702
0.3702
1,607
+0.00(+0.01%)
Dec 16, 2011
0.3877
0.4180
0.3701
0.3701
32,844
-0.02(-4.53%)
Dec 15, 2011
0.4441
0.4441
0.3877
0.3877
3,082
-0.05(-10.96%)
Dec 13, 2011
0.4354
0.4354
0.4354
0.4354
0
+0.03(+6.36%)
Dec 12, 2011
0.4093
0.4093
0.4093
0.4093
7,579
-0.00(-1.07%)
Dec 09, 2011
0.4484
0.4528
0.4137
0.4138
4,938
-0.04(-9.49%)
Dec 06, 2011
0.4572
0.4572
0.4572
0.4572
229
+0.04(+9.37%)
Dec 05, 2011
0.4180
0.4427
0.4180
0.4180
3,445
-0.01(-2.91%)
Dec 02, 2011
0.4136
0.4572
0.4093
0.4305
10,335
+0.02(+4.08%)
Dec 01, 2011
0.4223
0.4223
0.4093
0.4136
7,133
+0.00(+0.00%)
Nov 30, 2011
0.4267
0.4267
0.4136
0.4136
7,349
-0.01(-3.06%)
Nov 29, 2011
0.4354
0.4354
0.4267
0.4267
2,294
-0.04(-9.26%)
Nov 21, 2011
0.4702
0.4702
0.4702
0.4702
7,579
+0.00(+0.00%)
Nov 16, 2011
0.4702
0.4702
0.4702
0.4702
0
+0.03(+6.93%)
Nov 14, 2011
0.4397
0.4397
0.4397
0.4397
229
+0.00(+0.00%)
Nov 11, 2011
0.4484
0.4484
0.4397
0.4397
4,501
+0.00(+0.00%)
Nov 10, 2011
0.4397
0.4571
0.4397
0.4397
4,717
-0.03(-6.48%)
Nov 09, 2011
0.4397
0.4702
0.4354
0.4702
10,912
+0.03(+7.09%)
Nov 08, 2011
0.5050
0.5050
0.4354
0.4391
4,593
-0.00(-0.15%)
Nov 07, 2011
0.4397
0.4397
0.4397
0.4397
861
+0.00(+0.00%)
Oct 28, 2011
0.4397
0.4397
0.4397
0.4397
16,996
-0.02(-4.71%)
Oct 27, 2011
0.4622
0.4622
0.4572
0.4615
4,823
+0.02(+4.94%)
Oct 24, 2011
0.4397
0.4397
0.4397
0.4397
7,349
+0.00(+0.00%)
Oct 19, 2011
0.4397
0.4397
0.4397
0.4397
0
-0.02(-4.72%)
Oct 13, 2011
0.4789
0.4615
0.4615
0.4615
16,307
-0.02(-3.64%)
Oct 12, 2011
0.5137
0.5137
0.4789
0.4789
4,028
-0.03(-6.78%)
Oct 06, 2011
0.4572
0.5137
0.5137
0.5137
689
+0.07(+16.83%)
Oct 05, 2011
0.4354
0.4397
0.4354
0.4397
918
+0.01(+3.06%)
Oct 04, 2011
0.4789
0.4789
0.4267
0.4267
10,680
-0.07(-14.78%)
Oct 03, 2011
0.5007
0.5007
0.5007
0.5007
689
-0.02(-3.36%)
Sep 30, 2011
0.4963
0.5225
0.4963
0.5181
794
+0.03(+5.31%)
Sep 22, 2011
0.4920
0.4920
0.4920
0.4920
0
-0.07(-13.08%)
Sep 20, 2011
0.5573
0.5660
0.5660
0.5660
3,215
+0.05(+9.24%)
Sep 19, 2011
0.5181
0.5181
0.5181
0.5181
229
+0.00(+0.00%)
Sep 16, 2011
0.5181
0.5181
0.5181
0.5181
459
-0.03(-6.30%)
Sep 14, 2011
0.5529
0.5529
0.5529
0.5529
0
+0.00(+0.00%)
Sep 13, 2011
0.5181
0.5529
0.5181
0.5529
19,525
+0.03(+6.63%)
Sep 12, 2011
0.5420
0.5420
0.5181
0.5185
5,971
-0.01(-1.57%)
Sep 08, 2011
0.5225
0.5268
0.5268
0.5268
2,756
+0.00(+0.83%)
Sep 07, 2011
0.4898
0.5225
0.4898
0.5225
56,640
+0.05(+10.09%)
Sep 06, 2011
0.5181
0.5225
0.4572
0.4746
26,519
-0.02(-4.39%)
Sep 02, 2011
0.4746
0.5007
0.4746
0.4963
40,883
+0.01(+2.70%)
Sep 01, 2011
0.4833
0.4833
0.4833
0.4833
18,834
+0.01(+1.83%)
Aug 30, 2011
0.4528
0.4746
0.4746
0.4746
50,300
+0.04(+9.00%)
Aug 26, 2011
0.4267
0.4354
0.4354
0.4354
2,756
+0.00(+0.00%)
Aug 25, 2011
0.4397
0.4397
0.4267
0.4354
8,767
-0.00(-0.46%)
Aug 24, 2011
0.4374
0.4374
0.4374
0.4374
229
+0.01(+1.47%)
Aug 23, 2011
0.4397
0.4397
0.4310
0.4310
3,904
-0.00(-1.00%)
Aug 22, 2011
0.4397
0.4397
0.4354
0.4354
5,018
+0.01(+2.04%)
Aug 19, 2011
0.4267
0.4267
0.4267
0.4267
9,417
-0.01(-2.00%)
Aug 18, 2011
0.4267
0.4354
0.4267
0.4354
3,697
-0.00(-0.99%)
Aug 17, 2011
0.4397
0.4441
0.4397
0.4397
13,781
+0.01(+3.05%)
Aug 16, 2011
0.4267
0.4267
0.4267
0.4267
918
-0.02(-3.91%)
Aug 12, 2011
0.4441
0.4441
0.4441
0.4441
0
-0.00(-0.97%)
Aug 11, 2011
0.4223
0.4528
0.4093
0.4484
60,958
+0.02(+4.04%)
Aug 10, 2011
0.4136
0.4576
0.4136
0.4310
65,668
-0.01(-2.94%)
Aug 09, 2011
0.4441
0.4441
0.4093
0.4441
22,141
+0.02(+4.08%)
Aug 08, 2011
0.4746
0.4746
0.4006
0.4267
148,874
-0.07(-13.27%)
Aug 05, 2011
0.4833
0.5225
0.4833
0.4920
11,599
-0.03(-6.61%)
Aug 04, 2011
0.5399
0.5442
0.4789
0.5268
39,919
-0.01(-1.63%)
Aug 03, 2011
0.5573
0.5573
0.5355
0.5355
1,148
-0.04(-7.52%)
Aug 01, 2011
0.5312
0.5791
0.5791
0.5791
45,936
+0.02(+3.10%)
Jul 29, 2011
0.5442
0.5660
0.5442
0.5616
1,033
+0.02(+3.20%)
Jul 28, 2011
0.5529
0.5529
0.5399
0.5442
23,198
+0.00(+0.00%)
Jul 27, 2011
0.5486
0.5486
0.5442
0.5442
9,187
-0.00(-0.79%)
Jul 26, 2011
0.5355
0.5486
0.5355
0.5486
7,120
+0.01(+2.43%)
Jul 25, 2011
0.5355
0.5399
0.5312
0.5356
13,895
-0.02(-3.90%)
Jul 22, 2011
0.5573
0.5573
0.5486
0.5573
12,402
+0.01(+1.46%)
Jul 21, 2011
0.5399
0.5493
0.5399
0.5493
1,148
-0.01(-1.44%)
Jul 20, 2011
0.5399
0.5573
0.5355
0.5573
1,148
+0.01(+2.07%)
Jul 19, 2011
0.5442
0.5460
0.5442
0.5460
13,539
+0.01(+1.95%)
Jul 18, 2011
0.5399
0.5573
0.5355
0.5355
8,314
-0.04(-6.82%)
Jul 15, 2011
0.5747
0.5747
0.5747
0.5747
6,890
+0.02(+3.29%)
Jul 14, 2011
0.5703
0.5747
0.5442
0.5564
4,823
-0.01(-0.93%)
Jul 13, 2011
0.5660
0.5747
0.5616
0.5616
15,159
+0.01(+2.38%)
Jul 12, 2011
0.5268
0.5486
0.5268
0.5486
13,551
-0.00(-0.08%)
Jul 11, 2011
0.5486
0.5529
0.5486
0.5490
4,478
-0.01(-2.25%)
Jul 07, 2011
0.5573
0.5616
0.5616
0.5616
1,607
+0.00(+0.78%)
Jul 06, 2011
0.5486
0.5834
0.5486
0.5573
17,226
-0.01(-1.54%)
Jul 05, 2011
0.5747
0.5801
0.5660
0.5660
17,389
-0.01(-1.51%)
Jul 01, 2011
0.5747
0.5747
0.5747
0.5747
4,010
-0.00(-0.01%)
Jun 30, 2011
0.5878
0.5878
0.5660
0.5747
42,020
-0.04(-7.04%)
Jun 28, 2011
0.5921
0.6182
0.6182
0.6182
11,254
+0.00(+0.70%)
Jun 24, 2011
0.6139
0.6139
0.6139
0.6139
459
+0.00(+0.00%)
Jun 23, 2011
0.6139
0.6139
0.6139
0.6139
482
+0.00(+0.00%)
Jun 22, 2011
0.6313
0.6313
0.6139
0.6139
8,015
+0.00(+0.00%)
Jun 17, 2011
0.5921
0.6139
0.6139
0.6139
1,148
+0.03(+4.44%)
Jun 15, 2011
0.5921
0.5878
0.5878
0.5878
14,699
+0.00(+0.75%)
Jun 14, 2011
0.5791
0.6008
0.5703
0.5834
9,389
-0.03(-4.29%)
Jun 13, 2011
0.6357
0.6357
0.6095
0.6095
20,104
-0.03(-4.11%)
Jun 10, 2011
0.6357
0.6444
0.6226
0.6357
9,417
+0.00(+0.00%)
Jun 09, 2011
0.6487
0.6487
0.6226
0.6357
18,834
+0.01(+1.39%)
Jun 08, 2011
0.6313
0.6313
0.6226
0.6269
2,526
+0.00(+0.00%)
Jun 07, 2011
0.6444
0.6487
0.6269
0.6269
33,067
-0.01(-2.04%)
Jun 06, 2011
0.6444
0.6444
0.6400
0.6400
8,383
-0.00(-0.68%)
Jun 03, 2011
0.6487
0.6531
0.6444
0.6444
2,756
+0.01(+2.07%)
May 24, 2011
0.6313
0.6387
0.6248
0.6313
11,059
+0.00(+0.00%)
May 23, 2011
0.6444
0.6444
0.6052
0.6313
46,752
-0.01(-2.09%)
May 20, 2011
0.6444
0.6487
0.6400
0.6448
12,023
+0.00(+0.75%)
May 18, 2011
0.6400
0.6400
0.6400
0.6400
3,674
+0.00(+0.68%)
May 17, 2011
0.6531
0.6531
0.6357
0.6357
4,095
-0.03(-3.94%)
May 16, 2011
0.6618
0.6618
0.6617
0.6617
918
+0.03(+4.82%)
May 13, 2011
0.6313
0.6313
0.6313
0.6313
229
+0.00(+0.00%)
May 12, 2011
0.6487
0.6488
0.6313
0.6313
28,825
-0.04(-6.09%)
May 10, 2011
0.6487
0.6722
0.6722
0.6722
5,512
+0.02(+2.93%)
May 09, 2011
0.6487
0.6531
0.6487
0.6531
4,724
+0.00(+0.00%)
May 06, 2011
0.6617
0.6617
0.6531
0.6531
2,181
+0.00(+0.07%)
May 04, 2011
0.6618
0.6526
0.6526
0.6526
12,173
+0.01(+1.28%)
May 03, 2011
0.7053
0.7053
0.6444
0.6444
14,881
-0.02(-2.64%)
May 02, 2011
0.6618
0.6835
0.6618
0.6618
2,756
-0.03(-4.99%)
Apr 28, 2011
0.6966
0.6966
0.6966
0.6966
0
-0.01(-1.23%)
Apr 27, 2011
0.6923
0.7053
0.6923
0.7053
11,589
+0.03(+4.52%)
Apr 26, 2011
0.6923
0.6923
0.6748
0.6748
2,756
-0.03(-3.73%)
Apr 25, 2011
0.6748
0.7010
0.6748
0.7010
2,335
+0.00(+0.63%)
Apr 21, 2011
0.6531
0.7053
0.6531
0.6966
17,917
+0.04(+5.88%)
Apr 20, 2011
0.6531
0.6579
0.6531
0.6579
4,995
-0.02(-2.51%)
Apr 19, 2011
0.6531
0.6748
0.6531
0.6748
1,607
+0.02(+3.33%)
Apr 18, 2011
0.6531
0.6531
0.6531
0.6531
229
-0.03(-4.46%)
Apr 15, 2011
0.6357
0.6835
0.6357
0.6835
12,873
+0.03(+4.67%)
Apr 14, 2011
0.6472
0.6531
0.6472
0.6531
2,735
+0.02(+2.74%)
Apr 13, 2011
0.6357
0.6531
0.6357
0.6357
9,653
-0.02(-2.67%)
Apr 12, 2011
0.6966
0.7183
0.6531
0.6531
18,383
-0.03(-5.06%)
Apr 11, 2011
0.6357
0.6879
0.6357
0.6879
7,558
+0.03(+5.33%)
Apr 07, 2011
0.6531
0.6531
0.6531
0.6531
0
-0.04(-5.66%)
Apr 06, 2011
0.6748
0.6923
0.6618
0.6923
3,537
+0.02(+2.58%)
Apr 05, 2011
0.7010
0.7044
0.6357
0.6748
10,014
-0.03(-4.32%)
Apr 04, 2011
0.7184
0.7184
0.6923
0.7053
4,274
+0.01(+1.25%)
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
.