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 31, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
May 02, 2005
2.404
2.502
2.389
2.493
297,667
+0.06(+2.33%)
Apr 29, 2005
2.411
2.439
2.382
2.436
357,010
+0.00(+0.00%)
Apr 28, 2005
2.489
2.518
2.426
2.436
211,667
-0.03(-1.40%)
Apr 27, 2005
2.442
2.515
2.411
2.471
287,830
+0.03(+1.16%)
Apr 26, 2005
2.442
2.455
2.398
2.442
196,435
+0.00(+0.00%)
Apr 25, 2005
2.351
2.458
2.351
2.442
412,228
+0.09(+3.75%)
Apr 22, 2005
2.411
2.411
2.300
2.354
511,874
-0.07(-2.99%)
Apr 21, 2005
2.363
2.442
2.307
2.426
564,870
+0.11(+4.90%)
Apr 20, 2005
2.294
2.335
2.285
2.313
328,132
-0.03(-1.48%)
Apr 19, 2005
2.379
2.423
2.314
2.348
370,656
-0.03(-1.19%)
Apr 18, 2005
2.363
2.455
2.316
2.376
477,918
+0.14(+6.05%)
Apr 15, 2005
2.300
2.360
2.237
2.240
464,272
-0.06(-2.60%)
Apr 14, 2005
2.329
2.354
2.294
2.300
286,243
-0.03(-1.22%)
Apr 13, 2005
2.389
2.458
2.316
2.329
415,719
-0.07(-2.89%)
Apr 12, 2005
2.316
2.414
2.285
2.398
623,578
+0.08(+3.54%)
Apr 11, 2005
2.407
2.407
2.316
2.316
393,505
-0.07(-3.03%)
Apr 08, 2005
2.376
2.420
2.348
2.389
469,667
-0.02(-0.66%)
Apr 07, 2005
2.411
2.477
2.367
2.404
384,302
-0.02(-0.91%)
Apr 06, 2005
2.395
2.442
2.363
2.426
783,202
+0.00(+0.13%)
Apr 05, 2005
2.464
2.502
2.411
2.423
719,416
-0.10(-3.87%)
Apr 04, 2005
2.597
2.606
2.489
2.521
1,127,836
-0.11(-4.19%)
Apr 01, 2005
2.682
2.713
2.615
2.631
725,128
-0.06(-2.34%)
Mar 31, 2005
2.726
2.726
2.615
2.694
712,434
-0.02(-0.58%)
Mar 30, 2005
2.694
2.710
2.603
2.710
668,641
+0.00(+0.12%)
Mar 29, 2005
2.773
2.776
2.678
2.707
396,678
-0.07(-2.50%)
Mar 28, 2005
2.833
2.836
2.773
2.776
459,829
-0.04(-1.34%)
Mar 24, 2005
2.773
2.836
2.773
2.814
233,247
+0.05(+1.71%)
Mar 23, 2005
2.808
2.845
2.760
2.767
504,257
-0.04(-1.46%)
Mar 22, 2005
2.823
2.868
2.805
2.808
462,368
-0.03(-1.00%)
Mar 21, 2005
2.852
2.868
2.820
2.836
444,914
-0.01(-0.22%)
Mar 18, 2005
2.915
2.915
2.808
2.842
672,766
-0.05(-1.85%)
Mar 17, 2005
2.849
2.902
2.849
2.896
228,169
+0.05(+1.77%)
Mar 16, 2005
2.839
2.868
2.836
2.845
304,014
+0.00(+0.11%)
Mar 15, 2005
2.877
2.899
2.839
2.842
302,427
-0.03(-0.88%)
Mar 14, 2005
2.899
2.912
2.855
2.868
339,239
-0.03(-1.09%)
Mar 11, 2005
2.931
2.943
2.890
2.899
304,331
-0.04(-1.29%)
Mar 10, 2005
3.009
3.025
2.934
2.937
283,069
-0.06(-2.10%)
Mar 09, 2005
3.000
3.041
2.997
3.000
384,302
-0.03(-0.94%)
Mar 08, 2005
3.088
3.113
2.997
3.028
311,948
-0.04(-1.44%)
Mar 07, 2005
3.104
3.139
3.066
3.072
253,874
-0.03(-1.02%)
Mar 04, 2005
3.041
3.135
3.025
3.104
384,619
+0.08(+2.50%)
Mar 03, 2005
3.009
3.038
2.987
3.028
367,483
+0.03(+0.95%)
Mar 02, 2005
3.009
3.025
2.994
3.000
434,759
-0.03(-0.83%)
Mar 01, 2005
2.978
3.047
2.943
3.025
362,722
+0.04(+1.48%)
Feb 28, 2005
2.978
2.990
2.962
2.981
354,154
+0.03(+1.07%)
Feb 25, 2005
2.959
2.962
2.924
2.949
266,885
+0.04(+1.41%)
Feb 24, 2005
2.893
2.924
2.868
2.909
234,833
+0.03(+0.87%)
Feb 23, 2005
2.868
2.953
2.852
2.883
337,970
+0.04(+1.33%)
Feb 22, 2005
2.915
2.927
2.842
2.845
531,232
-0.09(-2.90%)
Feb 18, 2005
2.962
2.962
2.931
2.931
249,114
+0.00(+0.00%)
Feb 17, 2005
2.994
3.006
2.931
2.931
297,667
-0.04(-1.48%)
Feb 16, 2005
2.943
2.978
2.934
2.975
299,889
+0.03(+1.18%)
Feb 15, 2005
2.994
2.994
2.934
2.940
348,442
-0.05(-1.58%)
Feb 14, 2005
3.006
3.019
2.965
2.987
348,125
-0.02(-0.52%)
Feb 11, 2005
2.994
3.019
2.962
3.003
396,678
+0.01(+0.32%)
Feb 10, 2005
3.035
3.057
2.994
2.994
342,730
-0.04(-1.45%)
Feb 09, 2005
3.164
3.164
3.028
3.038
517,268
-0.09(-3.02%)
Feb 08, 2005
3.116
3.139
3.107
3.132
339,239
+0.01(+0.30%)
Feb 07, 2005
3.148
3.151
3.079
3.123
378,590
-0.03(-0.80%)
Feb 04, 2005
3.161
3.164
3.079
3.148
368,752
+0.00(+0.00%)
Feb 03, 2005
3.180
3.180
3.123
3.148
298,302
-0.01(-0.40%)
Feb 02, 2005
3.104
3.180
3.079
3.161
654,043
+0.06(+1.83%)
Feb 01, 2005
3.057
3.107
3.028
3.104
421,748
+0.05(+1.76%)
Jan 31, 2005
2.940
3.072
2.940
3.050
511,239
+0.11(+3.75%)
Jan 28, 2005
2.994
3.000
2.934
2.940
468,715
-0.05(-1.79%)
Jan 27, 2005
3.057
3.069
2.994
2.994
379,224
-0.01(-0.42%)
Jan 26, 2005
2.994
3.025
2.984
3.006
244,354
-0.02(-0.63%)
Jan 25, 2005
3.072
3.098
3.019
3.025
444,914
-0.05(-1.54%)
Jan 24, 2005
3.028
3.072
2.994
3.072
483,947
+0.06(+1.99%)
Jan 21, 2005
2.981
3.019
2.956
3.013
307,187
+0.06(+2.14%)
Jan 20, 2005
2.962
3.060
2.949
2.949
376,368
-0.04(-1.37%)
Jan 19, 2005
2.990
3.041
2.965
2.990
430,634
+0.01(+0.21%)
Jan 18, 2005
2.934
2.997
2.915
2.984
457,925
+0.05(+1.72%)
Jan 14, 2005
2.842
2.934
2.842
2.934
380,494
+0.06(+2.08%)
Jan 13, 2005
2.852
2.946
2.836
2.874
713,704
-0.03(-0.87%)
Jan 12, 2005
2.927
2.927
2.816
2.899
980,906
-0.05(-1.60%)
Jan 11, 2005
3.013
3.016
2.915
2.946
573,755
-0.07(-2.20%)
Jan 10, 2005
2.994
3.038
2.994
3.013
459,195
+0.02(+0.63%)
Jan 07, 2005
3.050
3.053
2.994
2.994
549,637
-0.06(-1.96%)
Jan 06, 2005
3.113
3.113
3.019
3.053
550,272
+0.03(+1.04%)
Jan 05, 2005
3.120
3.211
2.997
3.022
1,163,061
-0.10(-3.33%)
Jan 04, 2005
3.202
3.214
3.120
3.126
865,394
-0.09(-2.65%)
Jan 03, 2005
3.249
3.277
3.198
3.211
748,611
-0.11(-3.32%)
Dec 31, 2004
3.340
3.359
3.312
3.321
740,995
-0.05(-1.50%)
Dec 30, 2004
3.388
3.419
3.312
3.372
763,209
-0.03(-0.74%)
Dec 29, 2004
3.337
3.466
3.293
3.397
1,187,814
-0.03(-1.01%)
Dec 28, 2004
3.403
3.441
3.381
3.432
1,049,770
+0.03(+0.83%)
Dec 27, 2004
3.372
3.410
3.356
3.403
990,744
+0.03(+0.93%)
Dec 23, 2004
3.312
3.394
3.309
3.372
582,958
+0.02(+0.47%)
Dec 22, 2004
3.340
3.388
3.309
3.356
596,922
+0.00(+0.09%)
Dec 21, 2004
3.315
3.362
3.299
3.353
762,575
+0.07(+2.11%)
Dec 20, 2004
3.315
3.340
3.261
3.284
1,305,866
-0.05(-1.51%)
Dec 17, 2004
3.328
3.334
3.258
3.334
1,418,840
-0.02(-0.66%)
Dec 16, 2004
3.391
3.466
3.312
3.356
1,849,791
-0.12(-3.45%)
Dec 15, 2004
3.532
3.542
3.473
3.476
595,335
-0.04(-1.16%)
Dec 14, 2004
3.551
3.551
3.473
3.517
608,981
-0.02(-0.45%)
Dec 13, 2004
3.463
3.539
3.425
3.532
527,106
+0.10(+2.94%)
Dec 10, 2004
3.425
3.488
3.391
3.432
920,611
-0.00(-0.09%)
Dec 09, 2004
3.454
3.473
3.425
3.435
634,051
-0.03(-0.73%)
Dec 08, 2004
3.466
3.498
3.457
3.460
629,925
-0.01(-0.18%)
Dec 07, 2004
3.501
3.501
3.460
3.466
780,028
-0.02(-0.45%)
Dec 06, 2004
3.520
3.520
3.473
3.482
528,058
-0.05(-1.34%)
Dec 03, 2004
3.570
3.570
3.514
3.529
576,294
-0.04(-1.15%)
Dec 02, 2004
3.561
3.577
3.510
3.570
528,693
+0.03(+0.71%)
Dec 01, 2004
3.463
3.561
3.463
3.545
706,087
+0.09(+2.65%)
Nov 30, 2004
3.542
3.573
3.454
3.454
1,014,227
-0.09(-2.49%)
Nov 29, 2004
3.624
3.630
3.542
3.542
930,449
-0.09(-2.35%)
Nov 26, 2004
3.640
3.662
3.627
3.627
271,962
-0.01(-0.35%)
Nov 24, 2004
3.643
3.681
3.633
3.640
482,678
-0.03(-0.77%)
Nov 23, 2004
3.687
3.687
3.627
3.668
498,545
-0.02(-0.51%)
Nov 22, 2004
3.665
3.687
3.627
3.687
478,235
+0.02(+0.60%)
Nov 19, 2004
3.681
3.684
3.627
3.665
383,984
-0.01(-0.34%)
Nov 18, 2004
3.655
3.687
3.640
3.677
639,128
+0.03(+0.95%)
Nov 17, 2004
3.624
3.687
3.624
3.643
561,062
+0.02(+0.52%)
Nov 16, 2004
3.627
3.640
3.561
3.624
441,741
-0.00(-0.09%)
Nov 15, 2004
3.608
3.627
3.583
3.627
360,501
+0.03(+0.70%)
Nov 12, 2004
3.621
3.624
3.570
3.602
528,375
+0.06(+1.78%)
Nov 11, 2004
3.526
3.558
3.526
3.539
385,254
+0.01(+0.36%)
Nov 10, 2004
3.501
3.558
3.498
3.526
684,826
+0.01(+0.36%)
Nov 09, 2004
3.507
3.545
3.495
3.514
596,287
+0.00(+0.00%)
Nov 08, 2004
3.602
3.605
3.514
3.514
540,117
-0.11(-3.04%)
Nov 05, 2004
3.706
3.706
3.529
3.624
741,630
-0.07(-1.88%)
Nov 04, 2004
3.671
3.706
3.605
3.693
596,287
+0.05(+1.47%)
Nov 03, 2004
3.659
3.756
3.624
3.640
561,062
+0.01(+0.17%)
Nov 02, 2004
3.558
3.684
3.545
3.633
967,895
+0.10(+2.76%)
Nov 01, 2004
3.473
3.545
3.466
3.536
804,464
+0.06(+1.82%)
Oct 29, 2004
3.485
3.495
3.469
3.473
431,269
-0.01(-0.18%)
Oct 28, 2004
3.498
3.514
3.447
3.479
446,818
-0.02(-0.54%)
Oct 27, 2004
3.444
3.507
3.441
3.498
727,032
-0.00(-0.09%)
Oct 26, 2004
3.542
3.542
3.392
3.501
1,441,688
-0.03(-0.80%)
Oct 25, 2004
3.592
3.618
3.488
3.529
838,419
-0.09(-2.44%)
Oct 22, 2004
3.750
3.766
3.595
3.618
958,692
-0.16(-4.17%)
Oct 21, 2004
3.781
3.844
3.734
3.775
426,191
+0.00(+0.00%)
Oct 20, 2004
3.810
3.819
3.703
3.775
1,103,083
-0.03(-0.91%)
Oct 19, 2004
3.838
3.860
3.794
3.810
340,826
+0.00(+0.08%)
Oct 18, 2004
3.829
3.860
3.785
3.807
359,866
+0.01(+0.25%)
Oct 15, 2004
3.835
3.876
3.797
3.797
446,501
-0.03(-0.82%)
Oct 14, 2004
3.898
3.914
3.803
3.829
364,944
-0.09(-2.41%)
Oct 13, 2004
3.851
3.939
3.844
3.923
588,353
+0.04(+1.06%)
Oct 12, 2004
3.813
3.892
3.778
3.882
419,844
+0.07(+1.73%)
Oct 11, 2004
3.876
3.892
3.781
3.816
372,560
-0.06(-1.62%)
Oct 08, 2004
3.766
3.879
3.766
3.879
639,128
+0.10(+2.67%)
Oct 07, 2004
3.747
3.810
3.728
3.778
538,848
+0.05(+1.44%)
Oct 06, 2004
3.854
3.857
3.718
3.725
1,089,120
-0.14(-3.59%)
Oct 05, 2004
3.907
3.923
3.826
3.863
750,833
-0.04(-1.13%)
Oct 04, 2004
3.952
3.964
3.892
3.907
655,630
-0.05(-1.20%)
Oct 01, 2004
3.895
3.983
3.876
3.955
665,150
+0.03(+0.80%)
Sep 30, 2004
3.838
3.952
3.838
3.923
512,191
+0.04(+1.14%)
Sep 29, 2004
3.860
3.955
3.844
3.879
569,313
-0.03(-0.73%)
Sep 28, 2004
3.977
3.986
3.866
3.907
820,014
-0.20(-4.98%)
Sep 27, 2004
4.175
4.175
4.068
4.112
938,065
-0.05(-1.21%)
Sep 24, 2004
4.188
4.191
4.144
4.163
638,176
-0.03(-0.60%)
Sep 23, 2004
4.197
4.207
4.182
4.188
350,029
+0.00(+0.00%)
Sep 22, 2004
4.213
4.219
4.175
4.188
651,187
-0.03(-0.67%)
Sep 21, 2004
4.226
4.251
4.213
4.216
621,992
-0.02(-0.37%)
Sep 20, 2004
4.251
4.251
4.210
4.232
781,932
+0.01(+0.30%)
Sep 17, 2004
4.226
4.232
4.207
4.219
982,176
-0.00(-0.07%)
Sep 16, 2004
4.200
4.223
4.175
4.223
603,903
+0.04(+1.06%)
Sep 15, 2004
4.182
4.200
4.160
4.178
347,807
+0.01(+0.23%)
Sep 14, 2004
4.191
4.210
4.160
4.169
617,231
-0.04(-0.90%)
Sep 13, 2004
4.128
4.235
4.112
4.207
1,486,434
-0.02(-0.37%)
Sep 10, 2004
4.286
4.295
4.065
4.223
3,724,653
-0.45(-9.64%)
Sep 09, 2004
4.566
4.679
4.560
4.673
810,176
+0.07(+1.58%)
Sep 08, 2004
4.563
4.629
4.531
4.601
449,992
+0.04(+0.83%)
Sep 07, 2004
4.503
4.566
4.478
4.563
551,859
+0.08(+1.69%)
Sep 03, 2004
4.446
4.516
4.446
4.487
673,718
+0.04(+0.92%)
Sep 02, 2004
4.459
4.471
4.399
4.446
411,911
+0.03(+0.64%)
Sep 01, 2004
4.440
4.503
4.415
4.418
918,073
-0.02(-0.43%)
Aug 31, 2004
4.405
4.475
4.396
4.437
735,918
+0.05(+1.22%)
Aug 30, 2004
4.380
4.396
4.355
4.383
356,058
+0.00(+0.00%)
Aug 27, 2004
4.368
4.402
4.352
4.383
398,582
+0.05(+1.09%)
Aug 26, 2004
4.402
4.402
4.292
4.336
567,409
-0.03(-0.79%)
Aug 25, 2004
4.349
4.371
4.323
4.371
251,018
+0.03(+0.58%)
Aug 24, 2004
4.352
4.380
4.301
4.345
395,409
+0.00(+0.07%)
Aug 23, 2004
4.311
4.364
4.286
4.342
378,590
+0.03(+0.73%)
Aug 20, 2004
4.260
4.314
4.254
4.311
381,763
+0.06(+1.33%)
Aug 19, 2004
4.327
4.380
4.238
4.254
601,682
-0.03(-0.81%)
Aug 18, 2004
4.245
4.317
4.223
4.289
626,752
+0.06(+1.34%)
Aug 17, 2004
4.219
4.260
4.219
4.232
309,409
+0.04(+1.05%)
Aug 16, 2004
4.122
4.235
4.109
4.188
563,283
+0.08(+2.00%)
Aug 13, 2004
4.147
4.147
4.097
4.106
335,114
-0.01(-0.31%)
Aug 12, 2004
4.160
4.160
4.100
4.119
303,697
+0.01(+0.23%)
Aug 11, 2004
4.200
4.219
4.090
4.109
533,770
-0.06(-1.44%)
Aug 10, 2004
4.163
4.219
4.150
4.169
383,032
-0.01(-0.15%)
Aug 09, 2004
4.282
4.286
4.175
4.175
430,634
-0.07(-1.56%)
Aug 06, 2004
4.254
4.311
4.207
4.241
558,523
-0.01(-0.15%)
Aug 05, 2004
4.248
4.276
4.191
4.248
269,106
+0.00(+0.00%)
Aug 04, 2004
4.245
4.270
4.197
4.248
207,224
+0.00(+0.07%)
Aug 03, 2004
4.182
4.276
4.144
4.245
438,250
+0.07(+1.74%)
Aug 02, 2004
4.052
4.175
4.049
4.172
568,361
+0.11(+2.64%)
Jul 30, 2004
4.049
4.097
4.040
4.065
444,597
+0.04(+0.94%)
Jul 29, 2004
4.065
4.081
4.005
4.027
403,025
-0.03(-0.85%)
Jul 28, 2004
4.093
4.093
4.021
4.062
438,250
-0.03(-0.77%)
Jul 27, 2004
4.097
4.097
4.068
4.093
566,774
-0.01(-0.23%)
Jul 26, 2004
4.097
4.125
4.033
4.103
661,342
-0.02(-0.53%)
Jul 23, 2004
4.169
4.216
3.977
4.125
718,147
-0.04(-0.98%)
Jul 22, 2004
4.412
4.475
4.144
4.166
813,667
-0.20(-4.62%)
Jul 21, 2004
4.487
4.487
4.364
4.368
395,726
-0.08(-1.70%)
Jul 20, 2004
4.443
4.443
4.386
4.443
272,914
+0.02(+0.50%)
Jul 19, 2004
4.443
4.471
4.421
4.421
410,007
-0.01(-0.28%)
Jul 16, 2004
4.386
4.459
4.352
4.434
515,364
+0.05(+1.08%)
Jul 15, 2004
4.292
4.393
4.273
4.386
286,877
+0.10(+2.35%)
Jul 14, 2004
4.260
4.323
4.260
4.286
208,176
+0.01(+0.15%)
Jul 13, 2004
4.264
4.295
4.204
4.279
207,859
-0.01(-0.29%)
Jul 12, 2004
4.197
4.333
4.175
4.292
342,413
+0.07(+1.57%)
Jul 09, 2004
4.295
4.336
4.223
4.226
343,682
-0.08(-1.76%)
Jul 08, 2004
4.383
4.386
4.292
4.301
357,010
-0.09(-2.01%)
Jul 07, 2004
4.191
4.390
4.191
4.390
452,530
+0.18(+4.27%)
Jul 06, 2004
4.210
4.238
4.106
4.210
600,095
-0.01(-0.30%)
Jul 02, 2004
4.223
4.238
4.185
4.223
429,682
+0.06(+1.52%)
Jul 01, 2004
4.229
4.229
4.090
4.160
416,036
-0.08(-1.86%)
Jun 30, 2004
4.097
4.238
4.097
4.238
686,412
+0.11(+2.67%)
Jun 29, 2004
4.241
4.245
4.043
4.128
1,276,035
-0.18(-4.10%)
Jun 28, 2004
4.349
4.396
4.200
4.304
1,348,390
-0.29(-6.31%)
Jun 25, 2004
4.572
4.613
4.512
4.594
1,559,105
+0.01(+0.14%)
Jun 24, 2004
4.717
4.717
4.528
4.588
935,209
-0.11(-2.35%)
Jun 23, 2004
4.695
4.720
4.664
4.698
693,394
+0.00(+0.07%)
Jun 22, 2004
4.711
4.717
4.651
4.695
522,029
+0.02(+0.34%)
Jun 21, 2004
4.648
4.705
4.616
4.679
777,490
+0.08(+1.71%)
Jun 18, 2004
4.560
4.601
4.553
4.601
491,881
+0.04(+0.90%)
Jun 17, 2004
4.553
4.582
4.535
4.560
396,995
-0.01(-0.14%)
Jun 16, 2004
4.591
4.591
4.538
4.566
417,305
-0.00(-0.07%)
Jun 15, 2004
4.512
4.594
4.512
4.569
611,202
+0.06(+1.33%)
Jun 14, 2004
4.538
4.588
4.478
4.509
766,383
-0.02(-0.49%)
Jun 10, 2004
4.506
4.569
4.465
4.531
623,578
-0.02(-0.48%)
Jun 09, 2004
4.494
4.563
4.396
4.553
498,228
+0.03(+0.70%)
Jun 08, 2004
4.585
4.585
4.449
4.522
560,427
-0.05(-1.10%)
Jun 07, 2004
4.468
4.594
4.456
4.572
443,328
+0.12(+2.62%)
Jun 04, 2004
4.494
4.503
4.449
4.456
304,966
-0.01(-0.21%)
Jun 03, 2004
4.459
4.522
4.431
4.465
580,102
+0.02(+0.50%)
Jun 02, 2004
4.364
4.468
4.349
4.443
559,475
+0.09(+2.17%)
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
.