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 (%)
Apr 29, 2011
4.961
5.034
4.961
4.997
19,191
+0.05(+1.04%)
Apr 28, 2011
4.902
4.990
4.902
4.946
36,652
+0.06(+1.20%)
Apr 27, 2011
4.806
4.894
4.806
4.887
51,182
+0.11(+2.31%)
Apr 26, 2011
4.843
4.880
4.762
4.777
48,020
-0.01(-0.15%)
Apr 25, 2011
4.872
4.997
4.637
4.784
113,444
-0.19(-3.85%)
Apr 21, 2011
4.975
4.975
4.821
4.975
21,341
-0.01(-0.15%)
Apr 20, 2011
4.916
5.042
4.916
4.983
40,153
+0.07(+1.35%)
Apr 19, 2011
4.791
4.939
4.785
4.916
29,042
+0.10(+1.98%)
Apr 18, 2011
4.887
4.887
4.718
4.821
29,692
-0.05(-1.06%)
Apr 15, 2011
4.821
4.916
4.710
4.872
23,845
+0.01(+0.15%)
Apr 14, 2011
4.880
4.961
4.534
4.865
147,702
-0.11(-2.29%)
Apr 13, 2011
5.064
5.064
4.968
4.979
20,183
-0.08(-1.67%)
Apr 12, 2011
5.108
5.130
5.005
5.064
24,483
+0.05(+1.02%)
Apr 11, 2011
5.145
5.145
5.005
5.012
32,114
-0.07(-1.29%)
Apr 08, 2011
5.086
5.086
5.071
5.078
11,410
-0.01(-0.16%)
Apr 07, 2011
5.145
5.152
5.078
5.086
15,002
-0.06(-1.14%)
Apr 06, 2011
5.145
5.218
5.064
5.145
16,644
+0.07(+1.30%)
Apr 05, 2011
4.997
5.078
4.931
5.078
25,146
+0.08(+1.62%)
Apr 04, 2011
5.152
5.152
4.991
4.997
43,179
-0.15(-3.00%)
Apr 01, 2011
5.137
5.217
5.020
5.152
63,970
-0.05(-0.99%)
Mar 31, 2011
5.226
5.248
5.189
5.204
12,091
-0.01(-0.14%)
Mar 30, 2011
5.211
5.226
5.123
5.211
18,538
+0.03(+0.57%)
Mar 29, 2011
5.196
5.256
5.100
5.181
35,865
-0.02(-0.42%)
Mar 28, 2011
5.204
5.246
5.182
5.204
60,357
+0.00(+0.00%)
Mar 25, 2011
5.168
5.239
5.168
5.204
31,017
+0.03(+0.54%)
Mar 24, 2011
5.218
5.239
5.176
5.176
45,038
-0.04(-0.67%)
Mar 23, 2011
5.218
5.218
5.153
5.211
26,824
+0.01(+0.14%)
Mar 22, 2011
5.053
5.204
5.046
5.204
31,119
+0.18(+3.57%)
Mar 21, 2011
5.089
5.139
4.936
5.024
71,024
+0.09(+1.74%)
Mar 18, 2011
5.053
5.053
4.938
4.938
88,585
-0.10(-1.99%)
Mar 17, 2011
5.053
5.060
4.988
5.038
33,092
+0.01(+0.14%)
Mar 16, 2011
5.031
5.046
4.967
5.031
30,060
-0.01(-0.14%)
Mar 15, 2011
5.017
5.053
4.723
5.038
134,888
-0.02(-0.43%)
Mar 14, 2011
5.074
5.103
5.053
5.060
30,446
-0.05(-0.98%)
Mar 11, 2011
5.089
5.132
5.053
5.110
24,009
+0.05(+0.99%)
Mar 10, 2011
5.060
5.082
5.010
5.060
37,147
+0.00(+0.00%)
Mar 09, 2011
5.153
5.153
5.024
5.060
44,426
-0.09(-1.81%)
Mar 08, 2011
5.117
5.168
5.110
5.153
36,987
+0.04(+0.70%)
Mar 07, 2011
5.160
5.218
5.096
5.117
61,141
-0.04(-0.83%)
Mar 04, 2011
5.218
5.218
5.096
5.160
40,100
-0.04(-0.69%)
Mar 03, 2011
5.168
5.204
5.132
5.196
17,966
+0.04(+0.84%)
Mar 02, 2011
5.160
5.160
5.089
5.153
17,286
+0.06(+1.13%)
Mar 01, 2011
5.196
5.196
5.096
5.096
24,496
-0.04(-0.84%)
Feb 28, 2011
5.146
5.196
5.125
5.139
27,794
-0.05(-0.97%)
Feb 25, 2011
5.096
5.204
5.074
5.189
36,279
+0.06(+1.23%)
Feb 24, 2011
5.139
5.160
5.103
5.126
21,427
+0.01(+0.18%)
Feb 23, 2011
5.096
5.168
5.082
5.117
20,920
-0.00(-0.03%)
Feb 22, 2011
5.168
5.204
5.089
5.119
50,633
-0.05(-0.94%)
Feb 18, 2011
5.160
5.204
5.117
5.168
35,059
+0.06(+1.12%)
Feb 17, 2011
5.089
5.139
5.089
5.110
23,535
+0.00(+0.00%)
Feb 16, 2011
5.117
5.117
5.067
5.110
28,005
+0.01(+0.28%)
Feb 15, 2011
5.117
5.204
5.038
5.096
38,341
+0.01(+0.17%)
Feb 14, 2011
5.096
5.153
5.031
5.087
48,139
-0.01(-0.17%)
Feb 11, 2011
5.074
5.125
5.060
5.096
32,045
+0.00(+0.00%)
Feb 10, 2011
5.096
5.132
5.024
5.096
61,065
-0.01(-0.28%)
Feb 09, 2011
5.132
5.160
5.096
5.110
48,004
-0.02(-0.42%)
Feb 08, 2011
5.132
5.146
5.117
5.132
26,595
+0.00(+0.00%)
Feb 07, 2011
5.146
5.146
5.103
5.132
55,231
-0.01(-0.28%)
Feb 04, 2011
5.117
5.167
5.110
5.146
10,587
+0.00(+0.00%)
Feb 03, 2011
5.153
5.168
5.110
5.146
39,009
-0.01(-0.14%)
Feb 02, 2011
5.132
5.196
5.110
5.153
26,883
+0.00(+0.00%)
Feb 01, 2011
5.239
5.304
5.082
5.153
37,656
-0.01(-0.14%)
Jan 31, 2011
5.168
5.168
5.082
5.160
17,080
+0.01(+0.14%)
Jan 28, 2011
5.204
5.204
5.146
5.153
43,487
-0.03(-0.55%)
Jan 27, 2011
5.146
5.204
5.146
5.182
19,125
-0.01(-0.28%)
Jan 26, 2011
5.160
5.204
5.117
5.196
39,630
+0.04(+0.84%)
Jan 25, 2011
5.160
5.168
5.103
5.153
50,190
+0.02(+0.42%)
Jan 24, 2011
5.175
5.196
5.082
5.132
54,746
-0.04(-0.83%)
Jan 21, 2011
5.089
5.218
5.053
5.175
41,404
+0.07(+1.41%)
Jan 20, 2011
5.074
5.153
5.039
5.103
84,523
-0.07(-1.39%)
Jan 19, 2011
5.326
5.326
5.139
5.175
37,412
-0.11(-2.17%)
Jan 18, 2011
5.318
5.333
5.239
5.290
49,577
-0.04(-0.75%)
Jan 14, 2011
5.268
5.347
5.232
5.330
30,628
+0.09(+1.73%)
Jan 13, 2011
5.182
5.275
5.146
5.239
47,674
+0.01(+0.27%)
Jan 12, 2011
5.232
5.232
5.132
5.225
80,334
-0.01(-0.14%)
Jan 11, 2011
5.218
5.239
5.168
5.232
59,373
+0.06(+1.25%)
Jan 10, 2011
5.211
5.232
5.160
5.168
91,565
-0.01(-0.28%)
Jan 07, 2011
5.003
5.204
5.003
5.182
134,092
+0.21(+4.18%)
Jan 06, 2011
5.024
5.125
4.952
4.974
75,209
-0.05(-1.00%)
Jan 05, 2011
4.988
5.024
4.938
5.024
62,780
+0.02(+0.43%)
Jan 04, 2011
4.988
5.038
4.959
5.003
73,048
+0.01(+0.29%)
Jan 03, 2011
5.010
5.010
4.845
4.988
122,995
-0.01(-0.14%)
Dec 31, 2010
4.845
4.995
4.837
4.995
101,074
+0.16(+3.26%)
Dec 30, 2010
4.845
4.845
4.809
4.837
53,062
-0.01(-0.15%)
Dec 29, 2010
4.845
4.845
4.816
4.845
54,524
+0.01(+0.30%)
Dec 28, 2010
4.845
4.845
4.730
4.830
84,561
+0.11(+2.44%)
Dec 27, 2010
4.715
4.785
4.694
4.715
186,462
+0.01(+0.30%)
Dec 23, 2010
4.708
4.715
4.701
4.701
52,079
-0.01(-0.30%)
Dec 22, 2010
4.715
4.722
4.708
4.715
140,715
+0.02(+0.45%)
Dec 21, 2010
4.715
4.785
4.694
4.694
271,098
-0.01(-0.15%)
Dec 20, 2010
4.681
4.715
4.681
4.701
165,950
+0.00(+0.00%)
Dec 17, 2010
4.681
4.715
4.618
4.701
48,821
+0.01(+0.15%)
Dec 16, 2010
4.562
4.708
4.562
4.694
97,790
+0.08(+1.66%)
Dec 15, 2010
4.632
4.632
4.583
4.618
47,644
-0.01(-0.30%)
Dec 14, 2010
4.590
4.639
4.583
4.632
101,752
+0.04(+0.91%)
Dec 13, 2010
4.625
4.646
4.567
4.590
48,943
+0.01(+0.31%)
Dec 10, 2010
4.534
4.576
4.513
4.576
149,400
+0.04(+0.92%)
Dec 09, 2010
4.471
4.534
4.471
4.534
31,474
+0.03(+0.77%)
Dec 08, 2010
4.492
4.527
4.457
4.499
15,561
-0.02(-0.46%)
Dec 07, 2010
4.534
4.534
4.485
4.520
61,557
-0.01(-0.15%)
Dec 06, 2010
4.492
4.527
4.492
4.527
83,040
+0.03(+0.78%)
Dec 03, 2010
4.457
4.499
4.450
4.492
29,493
-0.01(-0.16%)
Dec 02, 2010
4.457
4.506
4.427
4.499
73,532
+0.05(+1.10%)
Dec 01, 2010
4.471
4.471
4.415
4.450
11,642
-0.02(-0.47%)
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%)
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
.