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 30, 2008
4.223
4.333
4.213
4.317
4,114,477
+0.11(+2.70%)
May 29, 2008
4.141
4.204
4.114
4.204
2,229,372
+0.09(+2.22%)
May 28, 2008
4.141
4.156
4.074
4.112
3,139,051
+0.00(+0.08%)
May 27, 2008
4.175
4.178
4.085
4.109
1,130,524
-0.02(-0.53%)
May 26, 2008
4.093
4.134
4.084
4.131
0
+0.00(+0.00%)
May 23, 2008
4.093
4.134
4.084
4.131
2,738,342
+0.01(+0.23%)
May 22, 2008
4.087
4.141
4.065
4.122
1,852,616
+0.03(+0.62%)
May 21, 2008
4.169
4.182
4.068
4.097
3,794,427
-0.10(-2.33%)
May 20, 2008
4.260
4.286
4.153
4.194
2,925,711
-0.07(-1.70%)
May 19, 2008
4.232
4.323
4.223
4.267
1,460,754
-0.02(-0.37%)
May 16, 2008
4.223
4.314
4.191
4.282
2,476,439
+0.06(+1.42%)
May 15, 2008
4.153
4.232
4.144
4.223
1,042,239
+0.03(+0.83%)
May 14, 2008
4.093
4.200
4.093
4.188
2,390,020
+0.09(+2.15%)
May 13, 2008
4.112
4.112
4.049
4.100
2,548,796
-0.02(-0.53%)
May 12, 2008
4.141
4.141
4.081
4.122
2,864,191
+0.01(+0.15%)
May 09, 2008
4.150
4.150
4.034
4.115
1,039,910
-0.00(-0.08%)
May 08, 2008
4.106
4.163
4.081
4.119
1,395,109
-0.01(-0.31%)
May 07, 2008
4.125
4.147
4.052
4.131
2,279,417
+0.03(+0.61%)
May 06, 2008
4.052
4.106
3.996
4.106
2,164,389
+0.05(+1.24%)
May 05, 2008
4.207
4.213
3.996
4.056
2,826,087
-0.13(-3.09%)
May 02, 2008
4.279
4.282
4.100
4.185
2,881,172
+0.12(+2.95%)
May 01, 2008
4.065
4.137
3.926
4.065
4,503,073
+0.00(+0.00%)
Apr 30, 2008
3.911
4.100
3.797
4.065
2,781,796
+0.19(+4.96%)
Apr 29, 2008
3.939
3.955
3.791
3.873
2,044,430
-0.06(-1.60%)
Apr 28, 2008
3.885
3.989
3.851
3.936
2,037,569
+0.04(+1.13%)
Apr 25, 2008
3.939
4.018
3.816
3.892
3,126,665
-0.03(-0.80%)
Apr 24, 2008
4.002
4.018
3.848
3.923
3,138,895
-0.06(-1.43%)
Apr 23, 2008
4.169
4.241
3.958
3.980
3,688,857
-0.23(-5.46%)
Apr 22, 2008
4.270
4.289
4.097
4.210
4,158,486
-0.04(-1.04%)
Apr 21, 2008
4.185
4.286
4.182
4.254
3,892,274
+0.07(+1.66%)
Apr 18, 2008
4.238
4.311
4.169
4.185
4,652,044
+0.00(+0.00%)
Apr 17, 2008
3.904
4.235
3.895
4.185
2,016,504
+0.03(+0.61%)
Apr 16, 2008
4.106
4.178
4.068
4.160
5,248,509
+0.07(+1.62%)
Apr 15, 2008
4.087
4.112
4.018
4.093
4,025,040
+0.05(+1.17%)
Apr 14, 2008
3.955
4.112
3.955
4.046
2,267,357
+0.09(+2.39%)
Apr 11, 2008
4.043
4.052
3.907
3.952
1,522,274
-0.14(-3.39%)
Apr 10, 2008
4.021
4.097
3.989
4.090
1,592,172
+0.08(+1.96%)
Apr 09, 2008
4.081
4.097
3.977
4.011
2,952,736
-0.07(-1.77%)
Apr 08, 2008
4.021
4.128
3.980
4.084
2,790,615
+0.07(+1.65%)
Apr 07, 2008
3.876
4.024
3.800
4.018
3,986,090
+0.11(+2.82%)
Apr 04, 2008
3.936
3.986
3.848
3.907
1,574,969
-0.00(-0.08%)
Apr 03, 2008
3.873
3.933
3.844
3.911
3,977,925
+0.04(+0.98%)
Apr 02, 2008
3.816
3.873
3.681
3.873
4,829,571
+0.00(+0.08%)
Apr 01, 2008
3.668
4.008
3.640
3.870
4,510,655
+0.28(+7.72%)
Mar 31, 2008
3.643
3.718
3.573
3.592
2,415,744
-0.04(-1.13%)
Mar 28, 2008
3.753
3.876
3.599
3.633
3,420,055
-0.20(-5.10%)
Mar 27, 2008
4.071
4.081
3.803
3.829
3,551,755
-0.33(-7.88%)
Mar 26, 2008
4.191
4.282
4.065
4.156
8,787,145
-0.13(-3.01%)
Mar 25, 2008
4.169
4.298
4.097
4.286
5,313,056
+0.02(+0.52%)
Mar 24, 2008
4.484
4.494
4.182
4.264
5,793,443
-0.13(-3.01%)
Mar 21, 2008
4.078
4.418
4.002
4.396
7,512,925
+0.00(+0.00%)
Mar 20, 2008
4.078
4.418
4.002
4.396
7,512,925
+0.37(+9.33%)
Mar 19, 2008
3.958
4.397
3.866
4.021
14,651,315
+0.24(+6.42%)
Mar 18, 2008
3.063
3.955
3.063
3.778
21,941,168
+1.00(+35.79%)
Mar 17, 2008
2.949
3.148
2.738
2.782
10,861,460
-0.22(-7.25%)
Mar 14, 2008
3.526
3.693
2.836
3.000
20,161,368
-0.41(-12.01%)
Mar 13, 2008
3.643
3.671
3.293
3.410
16,793,186
-0.35(-9.38%)
Mar 12, 2008
3.876
3.926
3.734
3.762
4,884,827
-0.15(-3.79%)
Mar 11, 2008
3.876
4.078
3.548
3.911
15,265,164
+0.75(+23.73%)
Mar 10, 2008
3.674
3.829
3.063
3.161
15,614,505
-0.59(-15.71%)
Mar 07, 2008
3.595
4.087
3.381
3.750
21,022,676
+0.19(+5.31%)
Mar 06, 2008
4.374
4.616
3.406
3.561
33,993,436
-1.58(-30.67%)
Mar 05, 2008
5.325
5.420
5.130
5.136
2,873,857
-0.20(-3.78%)
Mar 04, 2008
5.140
5.423
5.117
5.338
3,392,722
+0.15(+2.85%)
Mar 03, 2008
5.392
5.395
4.758
5.190
5,277,955
-0.24(-4.36%)
Feb 29, 2008
5.521
5.562
5.366
5.426
1,967,871
-0.09(-1.54%)
Feb 28, 2008
5.436
5.515
5.388
5.511
1,994,417
-0.00(-0.06%)
Feb 27, 2008
5.559
5.615
5.486
5.515
2,559,177
-0.10(-1.80%)
Feb 26, 2008
5.710
5.710
5.464
5.615
2,867,542
-0.07(-1.27%)
Feb 25, 2008
5.801
5.867
5.596
5.688
2,938,078
-0.10(-1.74%)
Feb 22, 2008
5.678
5.789
5.669
5.789
2,675,565
+0.08(+1.44%)
Feb 21, 2008
5.760
5.849
5.694
5.707
2,814,891
-0.05(-0.93%)
Feb 20, 2008
5.619
5.773
5.578
5.760
3,084,414
+0.17(+3.04%)
Feb 19, 2008
5.590
5.625
5.409
5.590
2,039,753
+0.06(+1.03%)
Feb 18, 2008
5.666
5.666
5.429
5.533
0
+0.00(+0.00%)
Feb 15, 2008
5.666
5.666
5.429
5.533
1,669,087
-0.09(-1.68%)
Feb 14, 2008
5.581
5.641
5.281
5.628
4,254,959
+0.09(+1.53%)
Feb 13, 2008
5.578
5.656
5.455
5.543
1,230,236
-0.05(-0.90%)
Feb 12, 2008
5.546
5.694
5.420
5.593
3,044,257
+0.14(+2.66%)
Feb 11, 2008
5.486
5.603
5.404
5.448
3,457,051
-0.02(-0.40%)
Feb 08, 2008
5.108
5.515
5.058
5.470
7,085,911
+0.48(+9.60%)
Feb 07, 2008
4.950
5.054
4.900
4.991
2,151,207
+0.01(+0.25%)
Feb 06, 2008
5.061
5.073
4.922
4.979
1,846,494
-0.08(-1.62%)
Feb 05, 2008
4.919
5.064
4.897
5.061
2,081,696
+0.07(+1.39%)
Feb 04, 2008
5.080
5.080
4.932
4.991
2,088,938
-0.04(-0.75%)
Feb 01, 2008
4.821
5.051
4.761
5.029
4,397,265
+0.30(+6.40%)
Jan 31, 2008
4.620
4.862
4.468
4.727
4,752,057
+0.03(+0.74%)
Jan 30, 2008
4.676
4.850
4.512
4.692
9,194,499
+0.05(+1.02%)
Jan 29, 2008
4.932
4.932
4.620
4.645
16,138,022
-0.35(-7.00%)
Jan 28, 2008
4.824
5.064
4.799
4.994
2,298,473
+0.08(+1.60%)
Jan 25, 2008
5.187
5.323
4.739
4.916
3,373,285
-0.18(-3.58%)
Jan 24, 2008
5.193
5.247
5.095
5.099
4,586,455
+0.00(+0.00%)
Jan 23, 2008
5.007
5.297
4.947
5.099
2,436,051
+0.18(+3.59%)
Jan 22, 2008
4.572
5.121
4.572
4.922
2,842,964
+0.20(+4.20%)
Jan 21, 2008
4.818
4.881
4.588
4.724
0
+0.00(+0.00%)
Jan 18, 2008
4.818
4.881
4.588
4.724
1,487,068
-0.06(-1.19%)
Jan 17, 2008
4.702
4.891
4.651
4.780
1,996,042
+0.05(+1.07%)
Jan 16, 2008
4.651
4.802
4.541
4.730
2,570,972
+0.05(+1.01%)
Jan 15, 2008
4.535
4.739
4.478
4.683
1,630,961
+0.15(+3.27%)
Jan 14, 2008
4.415
4.538
4.333
4.535
780,917
+0.21(+4.88%)
Jan 11, 2008
4.336
4.386
4.254
4.323
712,587
-0.03(-0.58%)
Jan 10, 2008
4.257
4.443
4.254
4.349
1,503,818
+0.09(+2.22%)
Jan 09, 2008
4.219
4.503
4.191
4.254
1,746,049
+0.02(+0.37%)
Jan 08, 2008
4.210
4.475
4.182
4.238
3,647,856
+0.08(+1.89%)
Jan 07, 2008
4.160
4.254
4.137
4.160
1,189,591
-0.00(-0.08%)
Jan 04, 2008
4.097
4.267
4.097
4.163
2,927,551
+0.03(+0.84%)
Jan 03, 2008
4.169
4.188
4.125
4.128
1,058,021
-0.06(-1.36%)
Jan 02, 2008
4.156
4.185
4.128
4.185
1,347,120
+0.03(+0.68%)
Jan 01, 2008
4.112
4.175
4.078
4.156
0
+0.00(+0.00%)
Dec 31, 2007
4.112
4.175
4.078
4.156
1,007,500
+0.05(+1.15%)
Dec 28, 2007
4.156
4.159
4.043
4.109
656,725
-0.00(-0.08%)
Dec 27, 2007
4.282
4.282
4.100
4.112
987,253
-0.20(-4.54%)
Dec 26, 2007
4.301
4.361
4.301
4.308
500,132
-0.00(-0.07%)
Dec 24, 2007
4.352
4.361
4.298
4.311
512,642
+0.00(+0.00%)
Dec 21, 2007
4.304
4.349
4.289
4.311
2,212,832
+0.06(+1.41%)
Dec 20, 2007
4.317
4.333
4.194
4.251
1,384,487
-0.06(-1.32%)
Dec 19, 2007
4.279
4.317
4.207
4.308
2,534,617
+0.04(+0.96%)
Dec 18, 2007
4.166
4.286
4.160
4.267
1,200,825
+0.14(+3.44%)
Dec 17, 2007
4.248
4.273
4.122
4.125
1,020,339
-0.07(-1.58%)
Dec 14, 2007
4.097
4.279
4.021
4.191
3,694,823
+0.22(+5.56%)
Dec 13, 2007
3.948
4.018
3.844
3.970
1,104,670
+0.02(+0.40%)
Dec 12, 2007
3.942
4.046
3.898
3.955
1,088,851
+0.03(+0.72%)
Dec 11, 2007
3.999
4.002
3.914
3.926
2,194,743
-0.04(-1.11%)
Dec 10, 2007
3.955
3.977
3.816
3.970
1,144,820
+0.08(+2.02%)
Dec 07, 2007
3.999
3.999
3.860
3.892
827,630
-0.06(-1.44%)
Dec 06, 2007
3.797
3.964
3.797
3.948
1,531,814
+0.12(+3.04%)
Dec 05, 2007
3.819
3.873
3.781
3.832
651,206
-0.02(-0.41%)
Dec 04, 2007
3.863
3.904
3.819
3.848
500,767
-0.05(-1.37%)
Dec 03, 2007
3.876
3.926
3.816
3.901
945,364
+0.06(+1.48%)
Nov 30, 2007
3.860
3.870
3.715
3.844
1,003,635
+0.06(+1.67%)
Nov 29, 2007
3.781
3.803
3.728
3.781
461,099
-0.01(-0.17%)
Nov 28, 2007
3.630
3.819
3.542
3.788
2,566,431
+0.14(+3.71%)
Nov 27, 2007
3.646
3.696
3.592
3.652
630,560
+0.01(+0.35%)
Nov 26, 2007
3.624
3.649
3.545
3.640
772,412
+0.01(+0.26%)
Nov 23, 2007
3.482
3.649
3.482
3.630
535,360
+0.11(+3.13%)
Nov 21, 2007
3.299
3.608
3.211
3.520
2,439,097
+0.21(+6.38%)
Nov 20, 2007
3.498
3.498
3.277
3.309
3,684,351
-0.21(-5.91%)
Nov 19, 2007
3.473
3.523
3.460
3.517
869,202
+0.05(+1.45%)
Nov 16, 2007
3.432
3.561
3.410
3.466
7,055,167
+0.09(+2.52%)
Nov 15, 2007
3.507
3.558
3.381
3.381
1,627,334
-0.20(-5.46%)
Nov 14, 2007
3.630
3.674
3.517
3.577
601,682
-0.04(-1.05%)
Nov 13, 2007
3.517
3.624
3.466
3.614
619,770
+0.14(+3.99%)
Nov 12, 2007
3.539
3.564
3.438
3.476
673,487
-0.16(-4.34%)
Nov 09, 2007
3.649
3.662
3.545
3.633
916,803
-0.01(-0.35%)
Nov 08, 2007
3.504
3.712
3.504
3.646
481,726
+0.11(+3.12%)
Nov 07, 2007
3.595
3.602
3.454
3.536
716,560
-0.09(-2.35%)
Nov 06, 2007
3.605
3.655
3.580
3.621
568,361
+0.00(+0.09%)
Nov 05, 2007
3.485
3.636
3.485
3.618
595,969
+0.05(+1.41%)
Nov 02, 2007
3.580
3.618
3.545
3.567
724,811
-0.02(-0.61%)
Nov 01, 2007
3.662
3.696
3.548
3.589
679,113
-0.07(-1.98%)
Oct 31, 2007
3.624
3.778
3.583
3.662
954,884
-0.03(-0.68%)
Oct 30, 2007
3.750
3.826
3.687
3.687
815,888
-0.06(-1.68%)
Oct 29, 2007
3.740
3.759
3.696
3.750
815,571
+0.05(+1.45%)
Oct 26, 2007
3.652
3.718
3.583
3.696
1,056,117
+0.08(+2.09%)
Oct 25, 2007
3.608
3.624
3.548
3.621
595,652
+0.05(+1.32%)
Oct 24, 2007
3.564
3.586
3.529
3.573
727,667
+0.02(+0.62%)
Oct 23, 2007
3.551
3.586
3.548
3.551
360,184
+0.02(+0.62%)
Oct 22, 2007
3.451
3.643
3.432
3.529
1,388,057
+0.08(+2.28%)
Oct 19, 2007
3.498
3.542
3.438
3.451
586,449
-0.05(-1.44%)
Oct 18, 2007
3.268
3.555
3.268
3.501
1,445,179
+0.19(+5.71%)
Oct 17, 2007
3.302
3.362
3.284
3.312
1,126,884
+0.03(+0.77%)
Oct 16, 2007
3.214
3.293
3.170
3.287
509,018
+0.05(+1.56%)
Oct 15, 2007
3.249
3.287
3.217
3.236
1,114,508
+0.01(+0.20%)
Oct 12, 2007
3.261
3.293
3.205
3.230
475,697
-0.08(-2.38%)
Oct 11, 2007
3.331
3.388
3.280
3.309
749,881
-0.02(-0.66%)
Oct 10, 2007
3.353
3.378
3.258
3.331
370,973
-0.07(-2.04%)
Oct 09, 2007
3.296
3.400
3.202
3.400
895,859
+0.11(+3.45%)
Oct 08, 2007
3.271
3.378
3.239
3.287
483,630
-0.03(-1.04%)
Oct 05, 2007
3.410
3.410
3.287
3.321
1,363,622
-0.08(-2.32%)
Oct 04, 2007
3.416
3.422
3.388
3.400
483,313
-0.00(-0.09%)
Oct 03, 2007
3.343
3.463
3.343
3.403
1,083,408
+0.03(+0.84%)
Oct 02, 2007
3.280
3.381
3.233
3.375
1,323,637
+0.10(+2.98%)
Oct 01, 2007
3.243
3.318
3.198
3.277
1,385,836
+0.04(+1.17%)
Sep 28, 2007
3.167
3.302
3.157
3.239
3,525,362
+0.09(+2.80%)
Sep 27, 2007
3.167
3.211
3.151
3.151
16,646,222
-0.07(-2.06%)
Sep 26, 2007
3.183
3.243
3.183
3.217
524,885
+0.01(+0.20%)
Sep 25, 2007
3.198
3.214
3.183
3.211
211,350
+0.03(+1.09%)
Sep 24, 2007
3.293
3.293
3.145
3.176
510,922
-0.10(-2.98%)
Sep 21, 2007
3.246
3.277
3.208
3.274
380,494
+0.05(+1.56%)
Sep 20, 2007
3.309
3.324
3.211
3.224
269,741
-0.07(-2.11%)
Sep 19, 2007
3.214
3.365
3.170
3.293
540,117
+0.06(+1.75%)
Sep 18, 2007
3.088
3.255
2.975
3.236
826,995
+0.15(+5.01%)
Sep 17, 2007
3.120
3.135
3.069
3.082
182,472
-0.05(-1.61%)
Sep 14, 2007
3.135
3.142
3.047
3.132
268,789
-0.02(-0.60%)
Sep 13, 2007
3.142
3.164
3.120
3.151
128,206
+0.00(+0.00%)
Sep 12, 2007
3.186
3.211
3.113
3.151
213,254
-0.06(-1.96%)
Sep 11, 2007
3.255
3.274
3.205
3.214
116,147
-0.04(-1.26%)
Sep 10, 2007
3.192
3.271
3.151
3.255
503,623
+0.07(+2.18%)
Sep 07, 2007
3.098
3.205
3.076
3.186
542,339
+0.09(+2.85%)
Sep 06, 2007
3.154
3.164
3.076
3.098
149,785
-0.04(-1.31%)
Sep 05, 2007
3.176
3.227
3.107
3.139
370,973
-0.04(-1.39%)
Sep 04, 2007
3.120
3.198
3.116
3.183
291,955
+0.04(+1.30%)
Aug 31, 2007
3.123
3.148
3.006
3.142
489,342
+0.02(+0.61%)
Aug 30, 2007
3.113
3.135
3.072
3.123
183,424
-0.01(-0.20%)
Aug 29, 2007
3.057
3.132
3.025
3.129
180,250
+0.08(+2.69%)
Aug 28, 2007
3.038
3.072
2.990
3.047
187,549
+0.01(+0.31%)
Aug 27, 2007
3.050
3.082
2.949
3.038
127,254
-0.04(-1.43%)
Aug 24, 2007
3.079
3.116
3.022
3.082
351,298
-0.00(-0.10%)
Aug 23, 2007
3.148
3.148
3.025
3.085
212,302
-0.06(-1.81%)
Aug 22, 2007
3.041
3.148
3.028
3.142
561,062
+0.09(+2.78%)
Aug 21, 2007
3.022
3.069
2.997
3.057
660,390
+0.03(+1.04%)
Aug 20, 2007
3.025
3.028
2.899
3.025
940,921
+0.03(+1.16%)
Aug 17, 2007
2.902
3.038
2.899
2.990
722,589
+0.25(+9.21%)
Aug 16, 2007
2.587
2.745
2.524
2.738
863,172
+0.10(+3.95%)
Aug 15, 2007
2.710
2.757
2.537
2.634
1,079,283
-0.13(-4.68%)
Aug 14, 2007
2.931
2.931
2.757
2.764
1,297,932
-0.19(-6.30%)
Aug 13, 2007
3.041
3.041
2.858
2.949
368,752
-0.10(-3.21%)
Aug 10, 2007
2.871
3.050
2.839
3.047
910,774
+0.09(+2.87%)
Aug 09, 2007
2.994
3.120
2.868
2.962
1,236,685
-0.03(-0.84%)
Aug 08, 2007
2.921
3.047
2.874
2.987
1,263,659
+0.11(+3.72%)
Aug 07, 2007
2.893
2.975
2.852
2.880
1,842,492
-0.07(-2.35%)
Aug 06, 2007
2.994
3.018
2.874
2.949
1,040,250
-0.04(-1.47%)
Aug 03, 2007
3.076
3.157
2.994
2.994
2,114,138
-0.16(-5.19%)
Aug 02, 2007
3.057
3.208
3.050
3.157
373,512
+0.04(+1.21%)
Aug 01, 2007
2.965
3.151
2.874
3.120
1,430,899
+0.08(+2.70%)
Jul 31, 2007
3.009
3.085
2.953
3.038
448,088
-0.04(-1.23%)
Jul 30, 2007
3.066
3.104
3.025
3.076
288,464
-0.05(-1.61%)
Jul 27, 2007
3.009
3.135
2.953
3.126
759,718
+0.13(+4.31%)
Jul 26, 2007
2.899
3.025
2.886
2.997
611,519
+0.10(+3.37%)
Jul 25, 2007
2.912
2.943
2.858
2.899
325,593
+0.00(+0.00%)
Jul 24, 2007
2.861
2.912
2.844
2.899
425,874
+0.03(+1.21%)
Jul 23, 2007
2.909
2.934
2.839
2.864
191,357
-0.03(-0.98%)
Jul 20, 2007
2.694
3.013
2.678
2.893
628,656
-0.05(-1.82%)
Jul 19, 2007
2.953
2.962
2.912
2.946
157,402
-0.01(-0.21%)
Jul 18, 2007
2.968
2.972
2.880
2.953
293,542
-0.02(-0.53%)
Jul 17, 2007
3.019
3.025
2.902
2.968
218,966
-0.04(-1.36%)
Jul 16, 2007
3.003
3.019
2.987
3.009
95,837
-0.00(-0.10%)
Jul 13, 2007
2.931
3.035
2.931
3.013
115,195
+0.02(+0.53%)
Jul 12, 2007
3.016
3.041
2.994
2.997
121,859
-0.04(-1.35%)
Jul 11, 2007
3.041
3.053
3.000
3.038
145,660
+0.01(+0.31%)
Jul 10, 2007
3.079
3.094
2.994
3.028
384,619
-0.05(-1.64%)
Jul 09, 2007
3.129
3.129
3.060
3.079
106,309
-0.01(-0.31%)
Jul 06, 2007
3.107
3.107
3.016
3.088
162,162
-0.04(-1.41%)
Jul 05, 2007
3.151
3.154
3.107
3.132
144,391
-0.02(-0.60%)
Jul 03, 2007
3.072
3.151
3.072
3.151
246,892
+0.07(+2.15%)
Jul 02, 2007
3.025
3.094
2.975
3.085
150,737
+0.03(+1.03%)
Jun 29, 2007
3.050
3.072
2.924
3.053
227,852
-0.01(-0.41%)
Jun 28, 2007
3.120
3.123
3.047
3.066
146,929
-0.08(-2.51%)
Jun 27, 2007
3.063
3.145
3.063
3.145
185,010
+0.05(+1.53%)
Jun 26, 2007
3.066
3.151
3.031
3.098
163,114
+0.04(+1.24%)
Jun 25, 2007
3.094
3.104
2.994
3.060
176,442
-0.06(-1.82%)
Jun 22, 2007
3.088
3.123
3.066
3.116
99,010
+0.01(+0.41%)
Jun 21, 2007
3.044
3.126
2.981
3.104
349,077
+0.03(+1.13%)
Jun 20, 2007
3.057
3.076
3.035
3.069
101,867
-0.00(-0.10%)
Jun 19, 2007
3.035
3.088
3.025
3.072
112,656
+0.04(+1.25%)
Jun 18, 2007
3.038
3.041
2.997
3.035
126,619
-0.00(-0.10%)
Jun 15, 2007
3.009
3.041
2.994
3.038
221,822
+0.03(+1.05%)
Jun 14, 2007
3.006
3.006
2.934
3.006
217,379
+0.03(+1.06%)
Jun 13, 2007
2.868
2.975
2.868
2.975
186,280
+0.12(+4.31%)
Jun 12, 2007
2.981
2.984
2.839
2.852
367,800
-0.13(-4.44%)
Jun 11, 2007
3.035
3.050
2.962
2.984
297,350
-0.05(-1.66%)
Jun 08, 2007
2.978
3.050
2.949
3.035
370,656
+0.08(+2.67%)
Jun 07, 2007
3.126
3.189
2.946
2.956
688,634
-0.18(-5.82%)
Jun 06, 2007
3.176
3.192
3.060
3.139
297,984
-0.04(-1.19%)
Jun 05, 2007
3.255
3.290
3.161
3.176
196,435
-0.12(-3.63%)
Jun 04, 2007
3.236
3.312
3.164
3.296
233,881
+0.05(+1.45%)
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
.