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
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 13, 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 28, 2009
0.2786
0.2786
0.2786
0.2786
0
+0.00(+1.67%)
Apr 27, 2009
0.2741
0.2741
0.2741
0.2741
2,296
-0.03(-10.06%)
Apr 24, 2009
0.2743
0.3047
0.2743
0.3047
459
+0.03(+11.08%)
Apr 23, 2009
0.2743
0.2743
0.2743
0.2743
2,067
-0.02(-7.34%)
Apr 22, 2009
0.3048
0.3048
0.2704
0.2961
5,282
+0.05(+21.43%)
Apr 21, 2009
0.2835
0.2835
0.2395
0.2438
22,966
-0.07(-22.22%)
Apr 20, 2009
0.3135
0.3135
0.3135
0.3135
229
+0.00(+0.00%)
Apr 15, 2009
0.3135
0.3135
0.3135
0.3135
459
-0.02(-6.49%)
Apr 14, 2009
0.3352
0.3352
0.3352
0.3352
229
+0.00(+0.00%)
Apr 13, 2009
0.3439
0.3483
0.3352
0.3352
24,918
+0.01(+2.67%)
Apr 09, 2009
0.3004
0.3265
0.3004
0.3265
22,853
+0.09(+38.86%)
Apr 07, 2009
0.2699
0.2699
0.2351
0.2351
918
-0.03(-11.46%)
Apr 01, 2009
0.2656
0.2656
0.2656
0.2656
459
+0.03(+10.89%)
Mar 27, 2009
0.2395
0.2395
0.2395
0.2395
3,215
-0.04(-15.37%)
Mar 26, 2009
0.2830
0.2830
0.2830
0.2830
11,484
-0.06(-17.72%)
Mar 25, 2009
0.3440
0.3440
0.3440
0.3440
459
+0.05(+17.91%)
Mar 18, 2009
0.2917
0.2917
0.2917
0.2917
0
+0.03(+9.84%)
Mar 13, 2009
0.2656
0.2656
0.2656
0.2656
13,551
+0.00(+1.67%)
Mar 12, 2009
0.2656
0.2656
0.2612
0.2612
11,484
+0.00(+0.00%)
Mar 10, 2009
0.2612
0.2612
0.2612
0.2612
5,742
+0.02(+9.09%)
Mar 05, 2009
0.2395
0.2395
0.2395
0.2395
459
-0.04(-15.38%)
Mar 03, 2009
0.2830
0.2830
0.2830
0.2830
459
+0.02(+6.38%)
Mar 02, 2009
0.2660
0.2660
0.2660
0.2660
229
-0.03(-11.45%)
Feb 27, 2009
0.3004
0.3004
0.2917
0.3004
918
+0.00(+0.00%)
Feb 23, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.00(+0.00%)
Feb 19, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.00(+0.00%)
Feb 18, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.03(+12.89%)
Feb 13, 2009
0.3004
0.2661
0.2661
0.2661
459
-0.03(-11.42%)
Feb 10, 2009
0.3004
0.3004
0.3004
0.3004
0
-0.02(-6.76%)
Feb 02, 2009
0.3222
0.3222
0.3222
0.3222
689
+0.02(+7.25%)
Jan 30, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.01(+4.55%)
Jan 29, 2009
0.2874
0.2874
0.2874
0.2874
229
+0.02(+7.88%)
Jan 28, 2009
0.3004
0.3004
0.2663
0.2664
2,756
+0.00(+0.30%)
Jan 27, 2009
0.3004
0.3004
0.2656
0.2656
11,484
-0.03(-11.59%)
Jan 26, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.00(+0.00%)
Jan 22, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.00(+0.00%)
Jan 21, 2009
0.3004
0.3004
0.3004
0.3004
229
+0.02(+6.15%)
Jan 14, 2009
0.3091
0.2830
0.2830
0.2830
689
-0.03(-8.45%)
Jan 12, 2009
0.3091
0.3091
0.3091
0.3091
229
+0.01(+2.90%)
Jan 08, 2009
0.3048
0.3004
0.3004
0.3004
22,509
-0.01(-2.82%)
Jan 07, 2009
0.3096
0.3096
0.3091
0.3091
30,088
-0.01(-4.05%)
Jan 06, 2009
0.3222
0.3222
0.3222
0.3222
574
+0.00(+1.36%)
Jan 05, 2009
0.3179
0.3179
0.3179
0.3179
689
+0.01(+2.83%)
Dec 31, 2008
0.3091
0.3091
0.3091
0.3091
22,738
+0.00(+0.00%)
Dec 30, 2008
0.2612
0.3091
0.2612
0.3091
9,876
+0.06(+22.41%)
Dec 29, 2008
0.2482
0.2525
0.2482
0.2525
1,378
-0.05(-15.94%)
Dec 23, 2008
0.3004
0.3004
0.3004
0.3004
0
+0.02(+6.15%)
Dec 22, 2008
0.2830
0.2835
0.2830
0.2830
11,713
+0.01(+3.17%)
Dec 19, 2008
0.3701
0.3701
0.2743
0.2743
14,766
-0.09(-25.00%)
Dec 16, 2008
0.2743
0.3657
0.2743
0.3657
16,307
+0.06(+20.00%)
Dec 15, 2008
0.3048
0.3048
0.3048
0.3048
1,148
-0.01(-4.11%)
Dec 12, 2008
0.3178
0.3178
0.3178
0.3178
229
+0.01(+2.82%)
Dec 10, 2008
0.3091
0.3091
0.3091
0.3091
459
+0.02(+7.58%)
Dec 08, 2008
0.2438
0.2874
0.2874
0.2874
19,293
+0.00(+0.06%)
Dec 05, 2008
0.2438
0.2872
0.2438
0.2872
914
-0.00(-0.03%)
Dec 04, 2008
0.2873
0.2873
0.2395
0.2873
10,797
+0.00(+0.00%)
Dec 03, 2008
0.2482
0.2874
0.2482
0.2873
50,576
-0.00(-0.03%)
Dec 02, 2008
0.2916
0.2916
0.2874
0.2874
689
+0.05(+19.98%)
Dec 01, 2008
0.2438
0.2438
0.2395
0.2395
459
-0.05(-17.86%)
Nov 26, 2008
0.2874
0.2916
0.2916
0.2916
2,756
+0.06(+23.74%)
Nov 25, 2008
0.2356
0.2356
0.2356
0.2356
229
-0.03(-12.71%)
Nov 24, 2008
0.2699
0.2699
0.2699
0.2699
229
+0.00(+0.00%)
Nov 21, 2008
0.2699
0.2699
0.2699
0.2699
4,593
+0.04(+19.18%)
Nov 20, 2008
0.2265
0.2265
0.2265
0.2265
229
-0.04(-14.72%)
Nov 19, 2008
0.2656
0.2656
0.2656
0.2656
3,445
+0.00(+0.00%)
Nov 17, 2008
0.2656
0.2656
0.2656
0.2656
2,296
-0.03(-10.29%)
Nov 14, 2008
0.2917
0.3048
0.2830
0.2961
32,844
-0.01(-4.23%)
Nov 13, 2008
0.3091
0.3091
0.3091
0.3091
4,132
-0.02(-5.33%)
Nov 12, 2008
0.3265
0.3265
0.3260
0.3265
6,890
+0.02(+5.63%)
Nov 10, 2008
0.3091
0.3091
0.3091
0.3091
459
-0.00(-0.01%)
Nov 07, 2008
0.3091
0.3092
0.3091
0.3092
4,593
-0.00(-0.15%)
Nov 06, 2008
0.3096
0.3096
0.3096
0.3096
229
-0.00(-0.95%)
Nov 05, 2008
0.3439
0.3440
0.3091
0.3126
11,024
+0.00(+1.10%)
Nov 04, 2008
0.3092
0.3092
0.3092
0.3092
2,756
-0.02(-5.31%)
Nov 03, 2008
0.3265
0.3265
0.2830
0.3265
1,378
-0.02(-6.25%)
Oct 31, 2008
0.3440
0.3527
0.3440
0.3483
10,106
-0.01(-2.44%)
Oct 30, 2008
0.3483
0.3570
0.3483
0.3570
13,089
+0.05(+17.14%)
Oct 29, 2008
0.3048
0.3048
0.3048
0.3048
3,215
-0.03(-10.26%)
Oct 28, 2008
0.2699
0.3439
0.2699
0.3396
34,209
+0.05(+16.40%)
Oct 24, 2008
0.2961
0.2917
0.2917
0.2917
9,417
-0.04(-12.96%)
Oct 23, 2008
0.3009
0.3352
0.3004
0.3352
15,278
-0.02(-6.11%)
Oct 22, 2008
0.3570
0.3570
0.3570
0.3570
0
+0.00(+0.00%)
Oct 21, 2008
0.3701
0.3701
0.3570
0.3570
689
+0.01(+2.50%)
Oct 20, 2008
0.3135
0.3483
0.2961
0.3483
12,768
+0.04(+12.68%)
Oct 17, 2008
0.3091
0.3091
0.3091
0.3091
0
+0.00(+0.00%)
Oct 16, 2008
0.3091
0.3091
0.3091
0.3091
918
+0.00(+0.00%)
Oct 15, 2008
0.3091
0.3091
0.3091
0.3091
0
+0.00(+0.00%)
Oct 14, 2008
0.3091
0.3091
0.3091
0.3091
918
-0.00(-1.39%)
Oct 13, 2008
0.3439
0.3439
0.3135
0.3135
2,526
+0.00(+1.41%)
Oct 10, 2008
0.3091
0.3091
0.3091
0.3091
689
-0.00(-1.39%)
Oct 09, 2008
0.3140
0.3140
0.3135
0.3135
689
+0.00(+1.41%)
Oct 08, 2008
0.2961
0.3483
0.2961
0.3091
1,568
-0.04(-11.25%)
Oct 07, 2008
0.3613
0.3613
0.3048
0.3483
55,124
+0.00(+0.00%)
Oct 06, 2008
0.3488
0.3510
0.3483
0.3483
5,053
-0.03(-8.05%)
Oct 03, 2008
0.3396
0.3831
0.3179
0.3788
16,077
-0.01(-2.25%)
Oct 02, 2008
0.3658
0.4223
0.2612
0.3875
142,863
-0.04(-9.18%)
Oct 01, 2008
0.3701
0.4267
0.3657
0.4267
40,252
+0.00(+0.61%)
Sep 30, 2008
0.4136
0.4241
0.0044
0.4241
147,399
-0.02(-5.43%)
Sep 26, 2008
0.4484
0.4484
0.4484
0.4484
0
+0.00(+0.99%)
Sep 25, 2008
0.4354
0.4440
0.4354
0.4440
8,727
+0.01(+1.99%)
Sep 24, 2008
0.4310
0.4354
0.4310
0.4354
2,765
-0.01(-2.91%)
Sep 23, 2008
0.4484
0.4484
0.4354
0.4484
11,713
-0.00(-0.96%)
Sep 22, 2008
0.4397
0.4528
0.4223
0.4528
24,583
+0.01(+1.96%)
Sep 19, 2008
0.4180
0.4441
0.4180
0.4441
7,301
+0.03(+7.36%)
Sep 18, 2008
0.4615
0.4659
0.4137
0.4137
5,971
-0.03(-6.85%)
Sep 17, 2008
0.4441
0.4572
0.4354
0.4441
88,198
-0.00(-0.01%)
Sep 16, 2008
0.4354
0.4572
0.4354
0.4441
10,795
-0.02(-4.66%)
Sep 12, 2008
0.4528
0.4659
0.4659
0.4659
4,593
+0.00(+0.94%)
Sep 11, 2008
0.4746
0.4746
0.4397
0.4615
3,904
+0.02(+3.92%)
Sep 10, 2008
0.4441
0.4484
0.4441
0.4441
14,699
-0.00(-0.97%)
Sep 09, 2008
0.4223
0.4484
0.4223
0.4484
15,207
+0.00(+0.98%)
Sep 08, 2008
0.4354
0.4441
0.4223
0.4441
33,632
+0.00(+0.99%)
Sep 05, 2008
0.4354
0.4441
0.4310
0.4397
15,848
-0.01(-1.94%)
Sep 04, 2008
0.4354
0.4484
0.4354
0.4484
6,890
+0.03(+8.42%)
Sep 03, 2008
0.4441
0.4441
0.4136
0.4136
18,716
-0.02(-5.00%)
Sep 02, 2008
0.4354
0.4354
0.4354
0.4354
2,296
+0.03(+6.38%)
Aug 27, 2008
0.4136
0.4093
0.4093
0.4093
50,530
-0.01(-3.09%)
Aug 26, 2008
0.4136
0.4223
0.3962
0.4223
26,873
-0.02(-3.96%)
Aug 25, 2008
0.4484
0.4484
0.4397
0.4397
18,604
-0.02(-4.72%)
Aug 22, 2008
0.4528
0.4789
0.4528
0.4615
39,965
+0.01(+1.92%)
Aug 21, 2008
0.4561
0.4561
0.4528
0.4528
10,106
+0.00(+0.96%)
Aug 18, 2008
0.4528
0.4485
0.4485
0.4485
9,646
-0.02(-3.73%)
Aug 15, 2008
0.4659
0.4659
0.4659
0.4659
3,445
-0.01(-2.72%)
Aug 14, 2008
0.4484
0.4789
0.4484
0.4789
5,282
+0.03(+6.80%)
Aug 13, 2008
0.4441
0.4484
0.4441
0.4484
2,526
+0.03(+8.41%)
Aug 12, 2008
0.4136
0.4136
0.4136
0.4136
0
+0.00(+0.00%)
Aug 11, 2008
0.4136
0.4136
0.4136
0.4136
0
+0.00(+0.00%)
Aug 08, 2008
0.4136
0.4136
0.4136
0.4136
1,148
-0.03(-7.77%)
Aug 07, 2008
0.4484
0.4484
0.4484
0.4484
0
+0.00(+0.00%)
Aug 06, 2008
0.4572
0.4572
0.4484
0.4484
9,417
-0.03(-6.36%)
Aug 05, 2008
0.4354
0.4789
0.4354
0.4789
2,985
+0.06(+14.58%)
Aug 04, 2008
0.4174
0.4180
0.4174
0.4180
5,282
+0.03(+7.87%)
Aug 01, 2008
0.3875
0.3875
0.3875
0.3875
0
+0.00(+0.00%)
Jul 31, 2008
0.3875
0.3875
0.3875
0.3875
0
+0.00(+0.00%)
Jul 30, 2008
0.3875
0.3875
0.3875
0.3875
0
+0.00(+0.00%)
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
.