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 30, 2010
0.5529
0.5790
0.5268
0.5442
7,331
-0.01(-1.57%)
Apr 29, 2010
0.5529
0.5573
0.5529
0.5529
12,772
-0.01(-2.31%)
Apr 28, 2010
0.5660
0.5834
0.5442
0.5660
2,296
-0.01(-2.26%)
Apr 27, 2010
0.5834
0.5965
0.5486
0.5791
20,212
-0.00(-0.37%)
Apr 26, 2010
0.5442
0.6052
0.5442
0.5812
77,543
+0.04(+6.80%)
Apr 23, 2010
0.5399
0.5442
0.5399
0.5442
1,722
+0.00(+0.81%)
Apr 22, 2010
0.5399
0.5399
0.5312
0.5399
8,943
+0.00(+0.00%)
Apr 21, 2010
0.5442
0.5442
0.5396
0.5399
13,091
-0.00(-0.80%)
Apr 20, 2010
0.5616
0.5616
0.5399
0.5442
19,766
-0.02(-3.10%)
Apr 19, 2010
0.5616
0.5616
0.5616
0.5616
229
+0.00(+0.78%)
Apr 16, 2010
0.5616
0.5616
0.5399
0.5573
9,665
-0.00(-0.78%)
Apr 15, 2010
0.5616
0.5616
0.5616
0.5616
1,777
+0.00(+0.00%)
Apr 14, 2010
0.5616
0.5616
0.5399
0.5616
45,243
+0.00(+0.00%)
Apr 13, 2010
0.5442
0.5616
0.5442
0.5616
17,841
+0.00(+0.00%)
Apr 12, 2010
0.5616
0.5616
0.5616
0.5616
4,570
+0.00(+0.00%)
Apr 09, 2010
0.5486
0.5616
0.5399
0.5616
26,151
-0.01(-1.53%)
Apr 08, 2010
0.5703
0.5703
0.5703
0.5703
229
-0.00(-0.76%)
Apr 07, 2010
0.5834
0.5834
0.5660
0.5747
1,678
-0.02(-2.94%)
Apr 06, 2010
0.5921
0.5921
0.5791
0.5921
3,720
-0.01(-1.44%)
Apr 05, 2010
0.5834
0.6052
0.5834
0.6008
5,053
+0.02(+2.99%)
Apr 01, 2010
0.5834
0.5834
0.5834
0.5834
14,470
-0.00(-0.75%)
Mar 31, 2010
0.5878
0.5878
0.5878
0.5878
1,148
+0.00(+0.00%)
Mar 30, 2010
0.6008
0.6008
0.5878
0.5878
689
+0.02(+3.85%)
Mar 29, 2010
0.5834
0.5834
0.5616
0.5660
8,429
-0.02(-3.70%)
Mar 26, 2010
0.6008
0.6008
0.5878
0.5878
9,646
+0.00(+0.00%)
Mar 25, 2010
0.6139
0.6139
0.5878
0.5878
8,038
-0.03(-5.59%)
Mar 24, 2010
0.6052
0.6226
0.5878
0.6226
7,111
+0.01(+2.14%)
Mar 23, 2010
0.6095
0.6095
0.5878
0.6095
16,606
+0.00(+0.00%)
Mar 22, 2010
0.6052
0.6095
0.6052
0.6095
3,100
+0.00(+0.78%)
Mar 19, 2010
0.5965
0.6048
0.5965
0.6048
6,201
-0.00(-0.76%)
Mar 18, 2010
0.6095
0.6095
0.6095
0.6095
9,187
+0.03(+6.05%)
Mar 17, 2010
0.5486
0.5791
0.5486
0.5747
43,492
+0.01(+1.54%)
Mar 16, 2010
0.6269
0.6269
0.5224
0.5660
87,527
-0.05(-8.44%)
Mar 15, 2010
0.6182
0.6182
0.6182
0.6182
4,823
+0.02(+2.89%)
Mar 12, 2010
0.6269
0.6269
0.6008
0.6008
4,531
-0.01(-2.13%)
Mar 10, 2010
0.6139
0.6139
0.6139
0.6139
0
-0.00(-0.70%)
Mar 09, 2010
0.6226
0.6226
0.6182
0.6182
8,383
+0.00(+0.31%)
Mar 08, 2010
0.6226
0.6226
0.6009
0.6163
29,629
+0.01(+1.11%)
Mar 05, 2010
0.6269
0.6269
0.6052
0.6095
37,668
+0.00(+0.00%)
Mar 04, 2010
0.6008
0.6269
0.5922
0.6095
30,823
+0.01(+1.46%)
Mar 03, 2010
0.5660
0.6008
0.5660
0.6008
6,431
+0.03(+4.53%)
Mar 02, 2010
0.6182
0.6182
0.5747
0.5747
5,971
-0.03(-4.33%)
Mar 01, 2010
0.5921
0.6269
0.5921
0.6008
8,957
+0.01(+2.21%)
Feb 26, 2010
0.6052
0.6052
0.5660
0.5878
22,228
-0.03(-4.92%)
Feb 25, 2010
0.6269
0.6313
0.6095
0.6182
11,231
+0.02(+2.89%)
Feb 24, 2010
0.5486
0.6313
0.5486
0.6008
17,830
+0.00(+0.00%)
Feb 23, 2010
0.6095
0.6096
0.5660
0.6008
21,884
-0.03(-4.83%)
Feb 22, 2010
0.6661
0.6661
0.6313
0.6313
26,459
-0.02(-3.33%)
Feb 19, 2010
0.6792
0.6792
0.6444
0.6530
58,293
+0.01(+1.34%)
Feb 18, 2010
0.6182
0.6444
0.5878
0.6444
56,352
+0.03(+4.23%)
Feb 17, 2010
0.6226
0.6269
0.5965
0.6182
77,380
+0.03(+4.41%)
Feb 16, 2010
0.5529
0.5921
0.5399
0.5921
94,560
+0.08(+15.25%)
Feb 12, 2010
0.5181
0.5137
0.5137
0.5137
2,067
+0.00(+0.00%)
Feb 11, 2010
0.5050
0.5138
0.5050
0.5137
1,469
+0.00(+0.86%)
Feb 10, 2010
0.5094
0.5094
0.5094
0.5094
4,699
+0.03(+6.35%)
Feb 08, 2010
0.4789
0.4789
0.4789
0.4789
5,282
+0.00(+0.00%)
Feb 05, 2010
0.4789
0.4789
0.4789
0.4789
5,397
-0.01(-1.79%)
Feb 04, 2010
0.4789
0.5007
0.4746
0.4876
22,279
+0.01(+1.82%)
Feb 03, 2010
0.4789
0.4789
0.4789
0.4789
12,632
-0.02(-3.48%)
Feb 02, 2010
0.5007
0.5007
0.4741
0.4962
35,056
+0.02(+4.56%)
Jan 29, 2010
0.4746
0.4746
0.4746
0.4746
27,791
+0.00(+0.93%)
Jan 28, 2010
0.4746
0.4789
0.4702
0.4702
5,365
-0.01(-1.82%)
Jan 22, 2010
0.4789
0.4789
0.4789
0.4789
0
+0.03(+6.31%)
Jan 21, 2010
0.4482
0.4505
0.4482
0.4505
689
+0.02(+3.47%)
Jan 20, 2010
0.4354
0.4354
0.4354
0.4354
344
-0.00(-0.99%)
Jan 19, 2010
0.4397
0.4402
0.4397
0.4397
23,744
+0.00(+0.00%)
Jan 15, 2010
0.4702
0.4397
0.4397
0.4397
16,537
-0.00(-0.98%)
Jan 13, 2010
0.4484
0.4441
0.4441
0.4441
10,335
+0.00(+0.00%)
Jan 12, 2010
0.4441
0.4441
0.4441
0.4441
6,890
+0.01(+2.00%)
Jan 08, 2010
0.4441
0.4354
0.4354
0.4354
71,202
-0.00(-0.99%)
Jan 07, 2010
0.4484
0.4484
0.4397
0.4397
2,296
-0.02(-3.81%)
Jan 05, 2010
0.4572
0.4572
0.4572
0.4572
0
+0.00(+0.00%)
Jan 04, 2010
0.4354
0.4615
0.4354
0.4572
49,742
+0.02(+5.00%)
Dec 30, 2009
0.4354
0.4354
0.4354
0.4354
64,081
-0.02(-3.85%)
Dec 28, 2009
0.4528
0.4528
0.4528
0.4528
0
+0.01(+1.97%)
Dec 23, 2009
0.4440
0.4440
0.4440
0.4440
0
+0.03(+6.23%)
Dec 22, 2009
0.4180
0.4180
0.4180
0.4180
459
-0.01(-2.03%)
Dec 21, 2009
0.4615
0.4615
0.4267
0.4267
4,915
-0.03(-7.55%)
Dec 16, 2009
0.4572
0.4615
0.4615
0.4615
7,579
+0.00(+0.96%)
Dec 15, 2009
0.4267
0.4572
0.4267
0.4571
5,971
+0.03(+7.13%)
Dec 11, 2009
0.4267
0.4267
0.4267
0.4267
0
-0.01(-2.00%)
Dec 09, 2009
0.4354
0.4354
0.4354
0.4354
0
+0.00(+0.00%)
Dec 08, 2009
0.4354
0.4354
0.4354
0.4354
9,187
-0.01(-2.91%)
Dec 07, 2009
0.4484
0.4484
0.4484
0.4484
2,710
+0.01(+3.00%)
Dec 04, 2009
0.4484
0.4484
0.4310
0.4354
26,443
-0.02(-3.85%)
Dec 01, 2009
0.4572
0.4528
0.4528
0.4528
3,215
+0.02(+4.00%)
Nov 30, 2009
0.4354
0.4354
0.4354
0.4354
229
-0.00(-0.01%)
Nov 27, 2009
0.4441
0.4441
0.4354
0.4354
7,625
-0.02(-4.75%)
Nov 25, 2009
0.4354
0.4572
0.4354
0.4572
1,155
+0.01(+1.95%)
Nov 23, 2009
0.4484
0.4484
0.4484
0.4484
16,996
+0.01(+2.99%)
Nov 19, 2009
0.4354
0.4354
0.4354
0.4354
0
-0.00(-0.99%)
Nov 16, 2009
0.4397
0.4397
0.4397
0.4397
0
-0.00(-0.97%)
Nov 13, 2009
0.4441
0.4441
0.4397
0.4440
6,293
+0.00(+0.98%)
Nov 12, 2009
0.4441
0.4441
0.4397
0.4397
2,296
+0.00(+0.00%)
Nov 10, 2009
0.4397
0.4397
0.4397
0.4397
0
+0.00(+0.00%)
Nov 09, 2009
0.4441
0.4441
0.4397
0.4397
30,662
-0.02(-3.81%)
Nov 06, 2009
0.4746
0.4789
0.4572
0.4572
11,484
+0.02(+5.00%)
Nov 04, 2009
0.4354
0.4354
0.4354
0.4354
0
-0.00(-0.99%)
Nov 03, 2009
0.4506
0.4506
0.4397
0.4397
11,484
-0.03(-6.48%)
Nov 02, 2009
0.4702
0.4702
0.4702
0.4702
459
+0.03(+6.93%)
Oct 30, 2009
0.4397
0.4397
0.4397
0.4397
2,296
+0.00(+0.00%)
Oct 29, 2009
0.4702
0.4702
0.4397
0.4397
4,908
-0.01(-2.88%)
Oct 28, 2009
0.4528
0.4528
0.4528
0.4528
918
-0.00(-0.95%)
Oct 27, 2009
0.4746
0.4789
0.4572
0.4572
12,402
+0.00(+0.00%)
Oct 26, 2009
0.4572
0.4572
0.4572
0.4572
5,275
+0.00(+0.00%)
Oct 22, 2009
0.4572
0.4572
0.4572
0.4572
0
-0.04(-8.70%)
Oct 21, 2009
0.4746
0.5312
0.4746
0.5007
33,763
+0.04(+7.98%)
Oct 20, 2009
0.4789
0.4789
0.4637
0.4637
2,526
+0.01(+1.43%)
Oct 19, 2009
0.4397
0.4572
0.4267
0.4572
6,844
+0.00(+0.00%)
Oct 16, 2009
0.4354
0.4572
0.4354
0.4572
13,551
+0.01(+1.94%)
Oct 15, 2009
0.4484
0.4484
0.4484
0.4484
5,742
+0.01(+3.00%)
Oct 14, 2009
0.4397
0.4397
0.4354
0.4354
2,979
+0.02(+5.26%)
Oct 08, 2009
0.4136
0.4136
0.4136
0.4136
459
-0.04(-9.52%)
Oct 06, 2009
0.4572
0.4572
0.4572
0.4572
0
+0.04(+10.53%)
Sep 29, 2009
0.4136
0.4136
0.4136
0.4136
0
-0.02(-5.00%)
Sep 23, 2009
0.4354
0.4354
0.4354
0.4354
21,360
-0.00(-0.99%)
Sep 22, 2009
0.4267
0.4572
0.4267
0.4397
8,957
+0.00(+0.99%)
Sep 21, 2009
0.4354
0.4354
0.4354
0.4354
8,038
+0.00(+0.01%)
Sep 18, 2009
0.4441
0.4441
0.4354
0.4354
1,469
-0.01(-1.96%)
Sep 17, 2009
0.4441
0.4441
0.4354
0.4441
39,264
+0.00(+0.00%)
Sep 16, 2009
0.4397
0.4441
0.4397
0.4441
7,349
+0.01(+2.00%)
Sep 15, 2009
0.4136
0.4354
0.4136
0.4354
7,382
+0.02(+5.26%)
Sep 14, 2009
0.4136
0.4136
0.4136
0.4136
229
+0.00(+0.00%)
Sep 11, 2009
0.4125
0.4136
0.4125
0.4136
1,378
+0.00(+0.00%)
Sep 10, 2009
0.4136
0.4136
0.4136
0.4136
16,468
+0.02(+5.56%)
Sep 08, 2009
0.3918
0.3918
0.3918
0.3918
2,985
+0.00(+0.00%)
Sep 01, 2009
0.3918
0.3918
0.3918
0.3918
8,957
+0.00(+0.00%)
Aug 31, 2009
0.3918
0.3918
0.3918
0.3918
20,671
+0.00(+0.00%)
Aug 26, 2009
0.3918
0.3918
0.3918
0.3918
3,445
+0.03(+7.14%)
Aug 24, 2009
0.3831
0.3657
0.3657
0.3657
7,579
-0.02(-4.56%)
Aug 21, 2009
0.3831
0.3832
0.3831
0.3832
10,565
-0.01(-2.21%)
Aug 20, 2009
0.3918
0.3918
0.3918
0.3918
13,163
+0.00(+0.01%)
Aug 19, 2009
0.3918
0.3918
0.3874
0.3918
19,718
-0.01(-2.18%)
Aug 18, 2009
0.4006
0.4006
0.4006
0.4006
5,742
+0.00(+0.00%)
Aug 17, 2009
0.3918
0.4006
0.3918
0.4006
12,161
+0.01(+2.22%)
Aug 10, 2009
0.3918
0.3918
0.3918
0.3918
459
-0.04(-9.09%)
Aug 07, 2009
0.4310
0.4310
0.4310
0.4310
9,187
-0.00(-1.00%)
Aug 05, 2009
0.4136
0.4354
0.4354
0.4354
11,943
+0.00(+0.00%)
Jul 31, 2009
0.4136
0.4354
0.4354
0.4354
14,929
+0.02(+5.26%)
Jul 28, 2009
0.3918
0.4136
0.4136
0.4136
40,883
+0.02(+5.56%)
Jul 27, 2009
0.3918
0.3918
0.3831
0.3918
33,993
+0.03(+7.14%)
Jul 22, 2009
0.3657
0.3657
0.3657
0.3657
0
-0.03(-6.67%)
Jul 21, 2009
0.3918
0.3918
0.3918
0.3918
5,282
+0.00(+0.00%)
Jul 20, 2009
0.3909
0.3918
0.3909
0.3918
6,890
+0.00(+0.01%)
Jul 17, 2009
0.3918
0.3918
0.3918
0.3918
3,445
-0.00(-0.01%)
Jul 15, 2009
0.3918
0.3918
0.3918
0.3918
5,971
+0.04(+12.50%)
Jul 14, 2009
0.3918
0.3918
0.3483
0.3483
2,526
-0.04(-10.11%)
Jul 13, 2009
0.3614
0.3875
0.3614
0.3875
6,201
-0.02(-5.32%)
Jul 10, 2009
0.3744
0.4093
0.3614
0.4093
18,374
-0.02(-4.08%)
Jul 09, 2009
0.4267
0.4267
0.4267
0.4267
4,593
-0.00(-1.01%)
Jul 08, 2009
0.4310
0.4310
0.4310
0.4310
3,674
+0.06(+15.12%)
Jul 07, 2009
0.3744
0.3744
0.3744
0.3744
2,296
+0.00(+0.00%)
Jun 29, 2009
0.3744
0.3744
0.3744
0.3744
0
+0.00(+0.00%)
Jun 24, 2009
0.4441
0.3744
0.3744
0.3744
49,152
-0.03(-7.53%)
Jun 22, 2009
0.4310
0.4049
0.4049
0.4049
9,646
-0.05(-11.43%)
Jun 15, 2009
0.4572
0.4572
0.4572
0.4572
916
+0.05(+11.70%)
Jun 11, 2009
0.4093
0.4093
0.3570
0.4093
22,260
+0.00(+1.08%)
Jun 09, 2009
0.4049
0.4049
0.4049
0.4049
0
+0.05(+14.81%)
Jun 08, 2009
0.3483
0.3614
0.3483
0.3527
19,293
-0.01(-2.04%)
Jun 05, 2009
0.3600
0.3600
0.3600
0.3600
459
-0.01(-2.71%)
Jun 02, 2009
0.3701
0.3700
0.3700
0.3700
4,823
+0.02(+6.24%)
Jun 01, 2009
0.3483
0.3483
0.3483
0.3483
3,854
-0.02(-5.88%)
May 29, 2009
0.3701
0.3701
0.3701
0.3701
459
-0.01(-2.30%)
May 22, 2009
0.3700
0.3788
0.3788
0.3788
0
+0.02(+4.82%)
May 21, 2009
0.3614
0.3614
0.3614
0.3614
229
-0.01(-2.35%)
May 20, 2009
0.3701
0.3701
0.3696
0.3701
9,417
+0.00(+0.00%)
May 19, 2009
0.3701
0.3701
0.3657
0.3701
30,547
+0.00(+0.00%)
May 18, 2009
0.3918
0.3918
0.3701
0.3701
14,424
-0.02(-5.56%)
May 15, 2009
0.4093
0.4127
0.3918
0.3918
7,602
+0.02(+5.89%)
May 14, 2009
0.3701
0.3962
0.3700
0.3700
6,890
+0.04(+11.81%)
May 12, 2009
0.3309
0.3309
0.3309
0.3309
0
-0.10(-23.22%)
May 06, 2009
0.4093
0.4310
0.3135
0.4310
10,335
+0.06(+15.12%)
May 05, 2009
0.2830
0.3744
0.2830
0.3744
49,834
+0.07(+21.13%)
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
.