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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 28, 2004
4.399
4.399
4.207
4.314
850,478
-0.09(-1.93%)
May 27, 2004
4.393
4.412
4.336
4.399
338,922
+0.01(+0.29%)
May 26, 2004
4.333
4.393
4.298
4.386
394,457
+0.08(+1.83%)
May 25, 2004
4.245
4.355
4.226
4.308
529,327
+0.09(+2.01%)
May 24, 2004
4.317
4.349
4.182
4.223
652,774
-0.06(-1.47%)
May 21, 2004
4.119
4.298
4.119
4.286
1,020,892
+0.19(+4.62%)
May 20, 2004
4.065
4.131
4.062
4.097
699,106
+0.09(+2.36%)
May 19, 2004
4.027
4.112
3.993
4.002
700,375
+0.04(+0.95%)
May 18, 2004
3.885
3.993
3.885
3.964
519,172
+0.07(+1.70%)
May 17, 2004
3.923
3.926
3.813
3.898
398,900
-0.04(-1.04%)
May 14, 2004
3.917
3.989
3.873
3.939
600,095
+0.04(+0.97%)
May 13, 2004
3.901
3.939
3.876
3.901
397,313
+0.05(+1.31%)
May 12, 2004
3.929
3.939
3.781
3.851
835,246
-0.05(-1.21%)
May 11, 2004
3.703
3.955
3.703
3.898
942,191
+0.22(+6.09%)
May 10, 2004
3.545
3.759
3.545
3.674
1,285,873
-0.11(-2.99%)
May 07, 2004
4.033
4.033
3.750
3.788
1,354,736
-0.28(-6.89%)
May 06, 2004
4.112
4.112
3.993
4.068
707,992
-0.04(-1.07%)
May 05, 2004
4.128
4.197
4.074
4.112
807,955
+0.09(+2.19%)
May 04, 2004
3.914
4.093
3.895
4.024
953,298
+0.14(+3.65%)
May 03, 2004
3.945
3.986
3.803
3.882
1,280,795
-0.17(-4.12%)
Apr 30, 2004
4.100
4.156
3.945
4.049
1,526,736
-0.05(-1.23%)
Apr 29, 2004
4.333
4.380
4.097
4.100
1,443,592
-0.25(-5.66%)
Apr 28, 2004
4.506
4.535
4.339
4.345
641,667
-0.15(-3.36%)
Apr 27, 2004
4.509
4.538
4.459
4.497
431,903
+0.02(+0.42%)
Apr 26, 2004
4.509
4.626
4.453
4.478
705,453
-0.03(-0.70%)
Apr 23, 2004
4.664
4.711
4.478
4.509
790,183
-0.19(-3.96%)
Apr 22, 2004
4.645
4.702
4.575
4.695
490,294
+0.15(+3.40%)
Apr 21, 2004
4.490
4.553
4.415
4.541
522,346
+0.11(+2.42%)
Apr 20, 2004
4.720
4.733
4.427
4.434
574,073
-0.23(-5.00%)
Apr 19, 2004
4.846
4.850
4.522
4.667
1,045,962
-0.15(-3.08%)
Apr 16, 2004
4.695
4.853
4.695
4.815
826,995
+0.15(+3.31%)
Apr 15, 2004
4.443
4.695
4.443
4.661
1,263,342
+0.25(+5.64%)
Apr 14, 2004
4.572
4.572
4.383
4.412
2,363,887
-0.20(-4.37%)
Apr 13, 2004
4.758
4.758
4.446
4.613
2,327,075
-0.22(-4.63%)
Apr 12, 2004
5.089
5.095
4.809
4.837
1,499,762
-0.25(-4.95%)
Apr 08, 2004
5.165
5.285
5.089
5.089
848,257
-0.04(-0.74%)
Apr 07, 2004
4.916
5.158
4.916
5.127
1,068,493
+0.20(+4.09%)
Apr 06, 2004
4.932
5.004
4.793
4.925
1,704,766
-0.14(-2.80%)
Apr 05, 2004
5.489
5.499
4.742
5.067
3,110,912
-0.45(-8.11%)
Apr 02, 2004
5.609
5.647
5.420
5.515
1,354,102
-0.15(-2.62%)
Apr 01, 2004
5.704
5.704
5.625
5.663
888,560
-0.15(-2.60%)
Mar 31, 2004
5.593
5.814
5.578
5.814
812,715
+0.22(+4.00%)
Mar 30, 2004
5.685
5.704
5.556
5.590
833,025
-0.13(-2.20%)
Mar 29, 2004
5.685
5.732
5.543
5.716
1,081,187
-0.16(-2.68%)
Mar 26, 2004
5.886
5.893
5.830
5.874
1,012,958
+0.07(+1.14%)
Mar 25, 2004
5.905
5.908
5.770
5.808
1,026,286
-0.06(-1.02%)
Mar 24, 2004
5.767
5.886
5.741
5.867
1,257,947
+0.13(+2.25%)
Mar 23, 2004
5.735
5.767
5.710
5.738
756,545
+0.02(+0.39%)
Mar 22, 2004
5.710
5.748
5.641
5.716
792,087
+0.03(+0.50%)
Mar 19, 2004
5.672
5.688
5.641
5.688
591,844
+0.03(+0.45%)
Mar 18, 2004
5.672
5.682
5.656
5.663
355,741
-0.01(-0.11%)
Mar 17, 2004
5.672
5.682
5.656
5.669
454,752
+0.01(+0.22%)
Mar 16, 2004
5.685
5.694
5.628
5.656
390,331
+0.02(+0.28%)
Mar 15, 2004
5.704
5.704
5.641
5.641
674,988
+0.00(+0.00%)
Mar 12, 2004
5.593
5.641
5.546
5.641
723,224
+0.12(+2.23%)
Mar 11, 2004
5.634
5.637
5.515
5.518
403,342
-0.14(-2.45%)
Mar 10, 2004
5.694
5.726
5.647
5.656
437,615
-0.01(-0.22%)
Mar 09, 2004
5.719
5.719
5.650
5.669
444,914
+0.00(+0.06%)
Mar 08, 2004
5.574
5.700
5.515
5.666
1,071,667
+0.16(+2.98%)
Mar 05, 2004
5.420
5.521
5.407
5.502
526,789
+0.10(+1.81%)
Mar 04, 2004
5.429
5.429
5.357
5.404
515,999
+0.03(+0.65%)
Mar 03, 2004
5.363
5.376
5.335
5.370
761,305
+0.01(+0.24%)
Mar 02, 2004
5.448
5.467
5.357
5.357
996,774
-0.09(-1.68%)
Mar 01, 2004
5.452
5.483
5.426
5.448
416,671
+0.00(+0.00%)
Feb 27, 2004
5.414
5.452
5.385
5.448
323,372
+0.05(+0.88%)
Feb 26, 2004
5.404
5.414
5.382
5.401
217,379
+0.00(+0.00%)
Feb 25, 2004
5.429
5.429
5.366
5.401
324,324
+0.04(+0.71%)
Feb 24, 2004
5.360
5.414
5.341
5.363
281,165
+0.00(+0.06%)
Feb 23, 2004
5.411
5.411
5.341
5.360
314,169
+0.03(+0.53%)
Feb 20, 2004
5.363
5.370
5.303
5.332
589,623
-0.06(-1.17%)
Feb 19, 2004
5.474
5.480
5.395
5.395
378,272
-0.08(-1.44%)
Feb 18, 2004
5.492
5.505
5.452
5.474
314,169
-0.02(-0.34%)
Feb 17, 2004
5.489
5.502
5.452
5.492
372,243
+0.07(+1.22%)
Feb 13, 2004
5.420
5.464
5.373
5.426
321,151
+0.03(+0.64%)
Feb 12, 2004
5.505
5.505
5.392
5.392
344,951
-0.09(-1.55%)
Feb 11, 2004
5.502
5.508
5.354
5.477
559,792
-0.02(-0.40%)
Feb 10, 2004
5.496
5.511
5.452
5.499
433,490
+0.00(+0.06%)
Feb 09, 2004
5.395
5.511
5.360
5.496
283,069
+0.12(+2.23%)
Feb 06, 2004
5.329
5.385
5.300
5.376
423,652
+0.03(+0.47%)
Feb 05, 2004
5.297
5.388
5.297
5.351
370,973
+0.06(+1.07%)
Feb 04, 2004
5.357
5.376
5.218
5.294
676,257
-0.09(-1.58%)
Feb 03, 2004
5.414
5.420
5.360
5.379
376,686
-0.03(-0.47%)
Feb 02, 2004
5.452
5.511
5.388
5.404
288,464
-0.08(-1.44%)
Jan 30, 2004
5.436
5.641
5.373
5.483
520,759
+0.12(+2.29%)
Jan 29, 2004
5.215
5.398
5.136
5.360
1,339,504
+0.14(+2.78%)
Jan 28, 2004
5.745
5.817
5.177
5.215
942,508
-0.49(-8.51%)
Jan 27, 2004
5.704
5.798
5.615
5.700
674,988
-0.06(-1.04%)
Jan 26, 2004
5.641
5.779
5.571
5.760
931,084
+0.18(+3.22%)
Jan 23, 2004
5.499
5.593
5.480
5.581
418,892
+0.07(+1.32%)
Jan 22, 2004
5.373
5.578
5.360
5.508
637,859
+0.15(+2.88%)
Jan 21, 2004
5.329
5.357
5.294
5.354
529,327
+0.10(+1.98%)
Jan 20, 2004
5.310
5.329
5.250
5.250
440,471
-0.04(-0.77%)
Jan 16, 2004
5.329
5.341
5.269
5.291
325,276
-0.03(-0.65%)
Jan 15, 2004
5.351
5.351
5.294
5.325
560,110
-0.02(-0.30%)
Jan 14, 2004
5.294
5.341
5.266
5.341
343,365
+0.08(+1.50%)
Jan 13, 2004
5.215
5.278
5.124
5.262
363,674
+0.10(+1.89%)
Jan 12, 2004
5.335
5.357
5.165
5.165
628,021
-0.16(-2.96%)
Jan 09, 2004
5.266
5.351
5.231
5.322
506,161
+0.06(+1.14%)
Jan 08, 2004
5.253
5.285
5.177
5.262
465,224
+0.05(+0.97%)
Jan 07, 2004
5.080
5.262
5.080
5.212
786,375
+0.13(+2.61%)
Jan 06, 2004
5.042
5.105
4.916
5.080
1,066,589
+0.03(+0.62%)
Jan 05, 2004
5.064
5.083
4.887
5.048
1,383,932
-0.05(-0.99%)
Jan 02, 2004
5.285
5.322
5.083
5.099
852,700
-0.19(-3.58%)
Dec 31, 2003
5.294
5.357
5.247
5.288
549,637
+0.01(+0.12%)
Dec 30, 2003
5.373
5.373
5.231
5.281
756,862
-0.09(-1.70%)
Dec 29, 2003
5.571
5.511
5.325
5.373
965,674
-0.20(-3.56%)
Dec 26, 2003
5.590
5.593
5.546
5.571
778,442
+0.02(+0.40%)
Dec 24, 2003
5.562
5.593
5.521
5.549
462,368
+0.03(+0.51%)
Dec 23, 2003
5.489
5.530
5.489
5.521
683,556
+0.01(+0.11%)
Dec 22, 2003
5.515
5.515
5.407
5.515
943,777
+0.00(+0.00%)
Dec 19, 2003
5.351
5.515
5.341
5.515
966,626
+0.20(+3.67%)
Dec 18, 2003
5.297
5.338
5.247
5.319
636,272
+0.07(+1.32%)
Dec 17, 2003
5.127
5.247
5.127
5.250
423,652
+0.13(+2.46%)
Dec 16, 2003
5.013
5.013
5.013
5.124
500,767
+0.08(+1.56%)
Dec 15, 2003
5.193
5.193
5.121
5.045
898,715
+0.09(+1.72%)
Dec 12, 2003
4.727
4.976
4.648
4.960
2,312,477
+0.02(+0.32%)
Dec 11, 2003
5.215
5.325
4.884
4.944
1,273,497
-0.24(-4.68%)
Dec 10, 2003
5.357
5.357
5.168
5.187
786,375
-0.15(-2.89%)
Dec 09, 2003
5.357
5.436
5.310
5.341
636,907
+0.07(+1.25%)
Dec 08, 2003
5.360
5.420
5.262
5.275
895,224
+0.04(+0.72%)
Dec 05, 2003
5.105
5.278
5.105
5.237
620,405
+0.14(+2.85%)
Dec 04, 2003
5.095
5.095
5.017
5.092
1,267,150
+0.08(+1.51%)
Dec 03, 2003
5.357
5.666
4.884
5.017
2,854,499
-0.25(-4.78%)
Dec 02, 2003
5.039
5.272
5.036
5.269
1,528,323
+0.23(+4.57%)
Dec 01, 2003
4.853
5.039
4.853
5.039
979,002
+0.23(+4.72%)
Nov 28, 2003
4.755
4.853
4.749
4.812
375,416
+0.06(+1.33%)
Nov 26, 2003
4.724
4.749
4.717
4.749
793,991
+0.03(+0.67%)
Nov 25, 2003
4.679
4.720
4.657
4.717
396,995
+0.02(+0.47%)
Nov 24, 2003
4.632
4.711
4.632
4.695
549,637
+0.07(+1.57%)
Nov 21, 2003
4.616
4.654
4.594
4.623
498,545
+0.03(+0.69%)
Nov 20, 2003
4.648
4.661
4.579
4.591
535,357
-0.01(-0.21%)
Nov 19, 2003
4.582
4.648
4.506
4.601
625,800
+0.11(+2.53%)
Nov 18, 2003
4.535
4.569
4.497
4.487
497,276
+0.04(+0.99%)
Nov 17, 2003
4.424
4.512
4.418
4.443
515,999
-0.05(-1.05%)
Nov 14, 2003
4.525
4.528
4.494
4.490
450,944
-0.03(-0.77%)
Nov 13, 2003
4.560
4.566
4.490
4.525
322,420
-0.00(-0.07%)
Nov 12, 2003
4.497
4.604
4.497
4.528
633,416
+0.03(+0.70%)
Nov 11, 2003
4.585
4.585
4.465
4.497
514,412
-0.13(-2.79%)
Nov 10, 2003
4.664
4.705
4.506
4.626
1,263,024
-0.03(-0.61%)
Nov 07, 2003
4.616
4.676
4.616
4.654
1,111,969
+0.13(+2.93%)
Nov 06, 2003
4.323
4.553
4.320
4.522
923,150
+0.19(+4.44%)
Nov 05, 2003
4.245
4.336
4.204
4.330
765,113
+0.12(+2.77%)
Nov 04, 2003
4.191
4.216
4.191
4.213
448,383
+0.03(+0.68%)
Nov 03, 2003
4.191
4.204
4.156
4.185
418,905
-0.02(-0.52%)
Oct 31, 2003
4.175
4.207
4.156
4.207
484,265
+0.03(+0.68%)
Oct 30, 2003
4.144
4.185
4.097
4.178
507,113
+0.03(+0.84%)
Oct 29, 2003
4.033
4.144
4.033
4.144
427,460
+0.08(+1.94%)
Oct 28, 2003
3.974
4.081
3.945
4.065
378,907
+0.10(+2.54%)
Oct 27, 2003
3.974
4.018
3.942
3.964
535,040
-0.01(-0.24%)
Oct 24, 2003
4.018
4.033
3.939
3.974
579,468
-0.04(-1.10%)
Oct 23, 2003
4.081
4.087
4.018
4.018
556,302
-0.07(-1.77%)
Oct 22, 2003
4.125
4.141
4.090
4.090
749,563
-0.03(-0.69%)
Oct 21, 2003
4.115
4.125
4.103
4.119
284,656
+0.02(+0.54%)
Oct 20, 2003
4.109
4.119
4.090
4.097
233,881
+0.01(+0.15%)
Oct 17, 2003
4.128
4.131
4.090
4.090
286,877
-0.04(-0.92%)
Oct 16, 2003
4.128
4.128
4.100
4.128
330,988
+0.00(+0.08%)
Oct 15, 2003
4.128
4.128
4.103
4.125
364,309
+0.01(+0.23%)
Oct 14, 2003
4.090
4.122
4.093
4.115
273,232
+0.03(+0.62%)
Oct 13, 2003
4.100
4.128
4.093
4.090
292,590
-0.00(-0.08%)
Oct 10, 2003
4.100
4.119
4.081
4.093
274,818
-0.03(-0.76%)
Oct 09, 2003
4.090
4.125
4.081
4.125
287,512
+0.03(+0.69%)
Oct 08, 2003
4.097
4.100
4.074
4.097
456,021
+0.00(+0.00%)
Oct 07, 2003
4.021
4.097
4.005
4.097
622,626
+0.07(+1.72%)
Oct 06, 2003
3.970
4.030
3.970
4.027
406,833
+0.06(+1.51%)
Oct 03, 2003
3.967
3.983
3.923
3.967
356,693
+0.01(+0.16%)
Oct 02, 2003
3.926
3.986
3.907
3.961
440,154
+0.07(+1.78%)
Oct 01, 2003
3.889
3.980
3.866
3.892
580,420
-0.03(-0.64%)
Sep 30, 2003
4.002
4.062
3.879
3.917
1,005,977
-0.14(-3.42%)
Sep 29, 2003
3.876
4.062
3.876
4.056
799,069
+0.18(+4.72%)
Sep 26, 2003
4.210
3.936
3.857
3.873
1,054,847
-0.34(-8.01%)
Sep 25, 2003
4.257
4.276
4.131
4.210
1,356,958
-0.03(-0.82%)
Sep 24, 2003
4.292
4.295
4.229
4.245
1,447,401
-0.04(-1.03%)
Sep 23, 2003
4.286
4.311
4.254
4.289
846,670
+0.03(+0.81%)
Sep 22, 2003
4.251
4.289
4.223
4.254
1,692,072
+0.01(+0.22%)
Sep 19, 2003
4.216
4.251
4.191
4.245
1,011,689
+0.07(+1.74%)
Sep 18, 2003
4.141
4.172
4.119
4.172
738,456
+0.05(+1.30%)
Sep 17, 2003
4.131
4.131
4.081
4.119
652,457
-0.01(-0.31%)
Sep 16, 2003
4.100
4.131
4.084
4.131
507,748
+0.03(+0.77%)
Sep 15, 2003
4.097
4.112
4.081
4.100
747,659
+0.00(+0.08%)
Sep 12, 2003
4.081
4.119
4.071
4.097
1,147,511
+0.03(+0.70%)
Sep 11, 2003
3.873
4.122
3.860
4.068
1,725,076
+0.18(+4.62%)
Sep 10, 2003
4.008
4.015
3.860
3.889
1,415,032
-0.15(-3.74%)
Sep 09, 2003
4.147
4.147
3.974
4.040
836,833
-0.10(-2.44%)
Sep 08, 2003
4.141
4.147
4.122
4.141
395,091
+0.02(+0.46%)
Sep 05, 2003
4.125
4.144
4.112
4.122
587,084
+0.01(+0.31%)
Sep 04, 2003
4.040
4.122
4.037
4.109
598,508
+0.08(+1.95%)
Sep 03, 2003
3.967
4.059
3.955
4.030
810,811
+0.08(+1.91%)
Sep 02, 2003
3.917
3.955
3.911
3.955
390,649
+0.04(+1.05%)
Aug 29, 2003
3.882
3.923
3.860
3.914
551,541
+0.02(+0.57%)
Aug 28, 2003
3.848
3.904
3.848
3.892
315,121
+0.05(+1.23%)
Aug 27, 2003
3.829
3.857
3.822
3.844
305,601
+0.01(+0.16%)
Aug 26, 2003
3.866
3.866
3.819
3.838
272,280
-0.02(-0.57%)
Aug 25, 2003
3.822
3.860
3.813
3.860
321,468
+0.04(+0.99%)
Aug 22, 2003
3.829
3.832
3.797
3.822
400,486
-0.01(-0.16%)
Aug 21, 2003
3.810
3.829
3.807
3.829
283,704
+0.02(+0.58%)
Aug 20, 2003
3.759
3.807
3.722
3.807
409,372
+0.05(+1.26%)
Aug 19, 2003
3.630
3.778
3.630
3.759
495,372
+0.13(+3.56%)
Aug 18, 2003
3.611
3.640
3.595
3.630
246,575
+0.03(+0.96%)
Aug 15, 2003
3.608
3.618
3.577
3.595
137,409
+0.02(+0.53%)
Aug 14, 2003
3.567
3.630
3.564
3.577
259,903
+0.01(+0.26%)
Aug 13, 2003
3.646
3.646
3.561
3.567
454,435
-0.08(-2.16%)
Aug 12, 2003
3.614
3.646
3.614
3.646
251,652
+0.03(+0.87%)
Aug 11, 2003
3.592
3.630
3.580
3.614
432,221
+0.05(+1.41%)
Aug 08, 2003
3.558
3.577
3.536
3.564
233,247
+0.02(+0.53%)
Aug 07, 2003
3.482
3.548
3.466
3.545
273,549
+0.01(+0.27%)
Aug 06, 2003
3.545
3.545
3.514
3.536
250,700
-0.01(-0.27%)
Aug 05, 2003
3.498
3.592
3.498
3.545
288,464
+0.02(+0.45%)
Aug 04, 2003
3.514
3.529
3.419
3.529
604,538
-0.02(-0.44%)
Aug 01, 2003
3.570
3.570
3.435
3.545
1,044,375
-0.03(-0.79%)
Jul 31, 2003
3.614
3.640
3.545
3.573
483,947
-0.05(-1.39%)
Jul 30, 2003
3.636
3.636
3.608
3.624
150,737
-0.01(-0.35%)
Jul 29, 2003
3.643
3.643
3.624
3.636
155,498
-0.00(-0.09%)
Jul 28, 2003
3.659
3.671
3.608
3.640
327,497
-0.02(-0.52%)
Jul 25, 2003
3.611
3.671
3.595
3.659
620,722
+0.03(+0.78%)
Jul 24, 2003
3.640
3.665
3.624
3.630
353,520
-0.03(-0.69%)
Jul 23, 2003
3.627
3.671
3.595
3.655
356,058
-0.00(-0.09%)
Jul 22, 2003
3.668
3.668
3.624
3.659
452,530
+0.00(+0.09%)
Jul 21, 2003
3.696
3.696
3.630
3.655
241,815
-0.02(-0.51%)
Jul 18, 2003
3.684
3.693
3.592
3.674
436,663
-0.01(-0.26%)
Jul 17, 2003
3.671
3.693
3.636
3.684
426,191
+0.04(+1.21%)
Jul 16, 2003
3.624
3.687
3.599
3.640
390,331
+0.05(+1.32%)
Jul 15, 2003
3.599
3.602
3.561
3.592
273,549
+0.01(+0.18%)
Jul 14, 2003
3.602
3.602
3.577
3.586
354,154
-0.02(-0.44%)
Jul 11, 2003
3.564
3.624
3.545
3.602
438,885
+0.09(+2.42%)
Jul 10, 2003
3.630
3.655
3.514
3.517
501,719
-0.08(-2.28%)
Jul 09, 2003
3.602
3.618
3.555
3.599
332,575
-0.02(-0.52%)
Jul 08, 2003
3.671
3.687
3.583
3.618
459,829
-0.03(-0.86%)
Jul 07, 2003
3.693
3.703
3.586
3.649
558,840
-0.05(-1.36%)
Jul 03, 2003
3.583
3.703
3.583
3.699
280,531
+0.07(+1.91%)
Jul 02, 2003
3.570
3.703
3.523
3.630
738,139
+0.09(+2.58%)
Jul 01, 2003
3.488
3.592
3.466
3.539
1,060,560
-0.01(-0.35%)
Jun 30, 2003
3.737
3.753
3.545
3.551
2,034,485
-0.19(-4.97%)
Jun 27, 2003
3.762
3.788
3.703
3.737
946,951
-0.05(-1.41%)
Jun 26, 2003
3.848
3.848
3.624
3.791
1,820,278
-0.33(-8.03%)
Jun 25, 2003
4.163
4.182
4.103
4.122
1,478,817
-0.04(-0.91%)
Jun 24, 2003
4.033
4.160
4.030
4.160
1,848,522
+0.14(+3.37%)
Jun 23, 2003
3.989
4.037
3.989
4.024
1,419,157
+0.03(+0.87%)
Jun 20, 2003
3.970
4.008
3.970
3.989
660,707
+0.02(+0.48%)
Jun 19, 2003
4.071
4.074
3.955
3.970
1,254,456
-0.06(-1.49%)
Jun 18, 2003
4.002
4.033
3.993
4.030
806,050
+0.04(+1.11%)
Jun 17, 2003
4.037
4.040
3.970
3.986
1,089,120
-0.02(-0.47%)
Jun 16, 2003
4.015
4.046
3.986
4.005
1,560,375
+0.03(+0.63%)
Jun 13, 2003
3.933
4.002
3.926
3.980
1,825,991
+0.07(+1.85%)
Jun 12, 2003
3.740
3.907
3.725
3.907
1,791,083
+0.19(+5.08%)
Jun 11, 2003
3.693
3.718
3.659
3.718
720,368
+0.07(+1.99%)
Jun 10, 2003
3.608
3.674
3.608
3.646
480,139
+0.03(+0.78%)
Jun 09, 2003
3.655
3.718
3.611
3.618
721,320
-0.03(-0.69%)
Jun 06, 2003
3.681
3.703
3.624
3.643
1,776,802
+0.02(+0.43%)
Jun 05, 2003
3.545
3.703
3.545
3.627
3,192,152
+0.13(+3.69%)
Jun 04, 2003
3.419
3.529
3.416
3.498
1,619,083
+0.08(+2.30%)
Jun 03, 2003
3.413
3.428
3.410
3.419
396,361
+0.01(+0.28%)
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
.