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 24, 2011
4.813
4.820
4.787
4.787
1,781,774
-0.02(-0.38%)
May 23, 2011
4.816
4.827
4.794
4.805
1,516,192
-0.01(-0.31%)
May 20, 2011
4.805
4.838
4.798
4.820
1,416,056
+0.02(+0.38%)
May 19, 2011
4.820
4.842
4.794
4.802
1,697,647
-0.02(-0.38%)
May 18, 2011
4.820
4.838
4.798
4.820
827,983
+0.02(+0.38%)
May 17, 2011
4.813
4.816
4.794
4.802
1,273,979
+0.00(+0.00%)
May 16, 2011
4.824
4.842
4.794
4.802
1,451,103
-0.01(-0.23%)
May 13, 2011
4.868
4.868
4.813
4.813
1,092,882
-0.06(-1.14%)
May 12, 2011
4.838
4.872
4.831
4.868
1,424,144
+0.02(+0.46%)
May 11, 2011
4.905
4.905
4.842
4.846
1,156,843
-0.07(-1.43%)
May 10, 2011
4.905
4.923
4.897
4.916
1,579,687
+0.02(+0.45%)
May 09, 2011
4.875
4.901
4.868
4.894
1,031,188
+0.02(+0.45%)
May 06, 2011
4.905
4.905
4.868
4.872
1,291,173
+0.00(+0.00%)
May 05, 2011
4.853
4.905
4.842
4.872
1,398,110
-0.01(-0.15%)
May 04, 2011
4.872
4.897
4.831
4.879
1,254,824
-0.00(-0.08%)
May 03, 2011
4.864
4.905
4.864
4.883
1,221,596
+0.01(+0.23%)
May 02, 2011
4.879
4.883
4.868
4.872
1,331,348
-0.01(-0.23%)
Apr 29, 2011
4.883
4.890
4.854
4.883
1,425,554
+0.01(+0.30%)
Apr 28, 2011
4.842
4.879
4.831
4.868
2,264,607
+0.04(+0.76%)
Apr 27, 2011
4.802
4.838
4.787
4.831
1,242,269
+0.04(+0.92%)
Apr 26, 2011
4.772
4.813
4.768
4.787
1,322,514
+0.02(+0.39%)
Apr 25, 2011
4.756
4.772
4.746
4.768
856,547
+0.01(+0.16%)
Apr 21, 2011
4.735
4.761
4.724
4.761
1,288,570
+0.03(+0.55%)
Apr 20, 2011
4.757
4.757
4.717
4.735
932,385
+0.01(+0.31%)
Apr 19, 2011
4.757
4.761
4.720
4.720
993,735
-0.04(-0.78%)
Apr 18, 2011
4.750
4.768
4.709
4.757
1,689,653
-0.02(-0.39%)
Apr 15, 2011
4.794
4.802
4.765
4.776
1,426,267
-0.03(-0.54%)
Apr 14, 2011
4.698
4.813
4.687
4.802
2,292,246
+0.10(+2.04%)
Apr 13, 2011
4.728
4.732
4.687
4.706
1,244,273
+0.00(+0.08%)
Apr 12, 2011
4.746
4.754
4.702
4.702
1,634,282
-0.04(-0.93%)
Apr 11, 2011
4.768
4.776
4.735
4.746
2,003,583
+0.02(+0.47%)
Apr 08, 2011
4.787
4.787
4.717
4.724
1,580,603
-0.04(-0.85%)
Apr 07, 2011
4.820
4.850
4.761
4.765
2,451,626
-0.07(-1.52%)
Apr 06, 2011
4.809
4.846
4.794
4.838
5,001,620
+0.10(+2.02%)
Apr 05, 2011
4.706
4.754
4.695
4.743
2,720,508
+0.06(+1.26%)
Apr 04, 2011
4.732
4.732
4.665
4.684
1,601,510
-0.03(-0.70%)
Apr 01, 2011
4.717
4.746
4.702
4.717
1,509,033
+0.00(+0.08%)
Mar 31, 2011
4.684
4.735
4.684
4.713
2,057,630
+0.04(+0.87%)
Mar 30, 2011
4.673
4.673
4.673
4.673
3,678,675
+0.02(+0.40%)
Mar 29, 2011
4.680
4.706
4.614
4.654
4,541,356
-0.06(-1.25%)
Mar 28, 2011
4.788
4.788
4.699
4.713
4,511,681
-0.05(-1.05%)
Mar 25, 2011
4.795
4.817
4.756
4.763
5,113,904
+0.00(+0.08%)
Mar 24, 2011
4.760
4.781
4.735
4.760
3,806,441
+0.02(+0.45%)
Mar 23, 2011
4.717
4.745
4.706
4.738
2,465,740
+0.03(+0.61%)
Mar 22, 2011
4.788
4.788
4.699
4.710
2,383,140
-0.08(-1.64%)
Mar 21, 2011
4.788
4.799
4.777
4.788
2,819,194
+0.04(+0.90%)
Mar 18, 2011
4.699
4.752
4.695
4.745
2,490,228
+0.05(+0.99%)
Mar 17, 2011
4.738
4.756
4.699
4.699
1,712,256
-0.00(-0.08%)
Mar 16, 2011
4.731
4.756
4.702
4.702
2,122,921
-0.02(-0.38%)
Mar 15, 2011
4.724
4.752
4.659
4.720
2,630,739
+0.06(+1.30%)
Mar 14, 2011
4.620
4.681
4.609
4.659
1,345,439
+0.02(+0.46%)
Mar 11, 2011
4.656
4.677
4.627
4.638
1,637,181
-0.02(-0.46%)
Mar 10, 2011
4.695
4.706
4.659
4.659
1,481,881
-0.06(-1.29%)
Mar 09, 2011
4.710
4.720
4.688
4.720
1,666,759
+0.03(+0.61%)
Mar 08, 2011
4.652
4.713
4.649
4.692
1,497,682
+0.05(+1.16%)
Mar 07, 2011
4.717
4.717
4.624
4.638
1,595,199
-0.06(-1.37%)
Mar 04, 2011
4.752
4.760
4.688
4.702
971,105
-0.04(-0.90%)
Mar 03, 2011
4.752
4.752
4.738
4.745
1,381,653
+0.01(+0.30%)
Mar 02, 2011
4.695
4.767
4.674
4.731
1,911,904
+0.05(+1.07%)
Mar 01, 2011
4.715
4.717
4.674
4.681
1,085,058
-0.01(-0.30%)
Feb 28, 2011
4.695
4.710
4.677
4.695
1,154,136
+0.03(+0.61%)
Feb 25, 2011
4.613
4.667
4.613
4.667
1,311,156
+0.05(+1.16%)
Feb 24, 2011
4.577
4.617
4.559
4.613
1,885,833
+0.05(+1.18%)
Feb 23, 2011
4.574
4.588
4.559
4.559
1,334,200
-0.01(-0.23%)
Feb 22, 2011
4.556
4.592
4.556
4.570
1,378,848
-0.01(-0.16%)
Feb 18, 2011
4.570
4.577
4.545
4.577
1,890,036
+0.02(+0.47%)
Feb 17, 2011
4.584
4.588
4.538
4.556
1,274,674
-0.02(-0.47%)
Feb 16, 2011
4.574
4.584
4.534
4.577
2,129,884
+0.01(+0.16%)
Feb 15, 2011
4.627
4.631
4.567
4.570
2,965,196
-0.08(-1.62%)
Feb 14, 2011
4.677
4.681
4.638
4.645
1,944,432
-0.03(-0.54%)
Feb 11, 2011
4.688
4.695
4.667
4.670
1,671,368
-0.01(-0.31%)
Feb 10, 2011
4.688
4.702
4.676
4.684
1,514,966
-0.01(-0.15%)
Feb 09, 2011
4.706
4.709
4.670
4.692
1,682,249
-0.02(-0.45%)
Feb 08, 2011
4.727
4.738
4.695
4.713
2,597,179
-0.01(-0.23%)
Feb 07, 2011
4.692
4.735
4.681
4.724
1,840,199
+0.04(+0.92%)
Feb 04, 2011
4.706
4.706
4.634
4.681
1,210,096
-0.01(-0.30%)
Feb 03, 2011
4.645
4.699
4.577
4.695
1,925,063
+0.07(+1.47%)
Feb 02, 2011
4.624
4.642
4.606
4.627
1,186,759
-0.02(-0.38%)
Feb 01, 2011
4.556
4.649
4.534
4.645
1,791,361
+0.10(+2.28%)
Jan 31, 2011
4.542
4.577
4.534
4.542
1,203,388
+0.01(+0.16%)
Jan 28, 2011
4.577
4.584
4.520
4.534
1,608,912
-0.05(-1.01%)
Jan 27, 2011
4.588
4.609
4.574
4.581
1,083,186
-0.03(-0.54%)
Jan 26, 2011
4.592
4.609
4.559
4.606
1,256,752
+0.03(+0.62%)
Jan 25, 2011
4.556
4.581
4.542
4.577
934,567
+0.02(+0.39%)
Jan 24, 2011
4.517
4.567
4.515
4.559
1,127,283
+0.05(+1.11%)
Jan 21, 2011
4.520
4.527
4.502
4.509
1,442,942
+0.00(+0.08%)
Jan 20, 2011
4.513
4.545
4.499
4.506
1,460,279
-0.00(-0.08%)
Jan 19, 2011
4.545
4.549
4.495
4.509
2,460,526
-0.04(-0.86%)
Jan 18, 2011
4.552
4.563
4.538
4.549
1,723,898
-0.00(-0.08%)
Jan 14, 2011
4.556
4.563
4.538
4.552
1,276,725
+0.00(+0.00%)
Jan 13, 2011
4.556
4.563
4.538
4.552
1,118,260
+0.00(+0.00%)
Jan 12, 2011
4.559
4.559
4.538
4.552
887,301
+0.01(+0.31%)
Jan 11, 2011
4.534
4.545
4.513
4.538
1,121,163
+0.01(+0.24%)
Jan 10, 2011
4.542
4.570
4.513
4.527
1,162,523
-0.02(-0.39%)
Jan 07, 2011
4.552
4.584
4.520
4.545
1,071,370
+0.00(+0.00%)
Jan 06, 2011
4.556
4.595
4.538
4.545
1,100,780
-0.00(-0.08%)
Jan 05, 2011
4.502
4.556
4.495
4.549
1,551,524
+0.04(+0.95%)
Jan 04, 2011
4.534
4.542
4.488
4.506
1,955,758
-0.04(-0.79%)
Jan 03, 2011
4.513
4.567
4.506
4.542
2,180,183
+0.04(+0.95%)
Dec 31, 2010
4.517
4.549
4.499
4.499
1,055,365
-0.03(-0.71%)
Dec 30, 2010
4.534
4.552
4.527
4.531
1,342,394
-0.00(-0.08%)
Dec 29, 2010
4.499
4.552
4.474
4.534
1,972,508
+0.05(+1.03%)
Dec 28, 2010
4.530
4.530
4.488
4.488
2,848,760
-0.02(-0.46%)
Dec 27, 2010
4.488
4.519
4.488
4.509
1,954,850
+0.01(+0.31%)
Dec 23, 2010
4.443
4.516
4.443
4.495
2,586,083
+0.04(+0.86%)
Dec 22, 2010
4.394
4.457
4.394
4.457
2,272,669
+0.07(+1.50%)
Dec 21, 2010
4.360
4.401
4.356
4.391
1,363,304
+0.03(+0.80%)
Dec 20, 2010
4.353
4.367
4.335
4.356
1,840,400
+0.02(+0.56%)
Dec 17, 2010
4.322
4.332
4.290
4.332
2,489,762
+0.02(+0.48%)
Dec 16, 2010
4.280
4.322
4.263
4.311
1,450,481
+0.05(+1.06%)
Dec 15, 2010
4.332
4.342
4.252
4.266
1,910,736
-0.06(-1.44%)
Dec 14, 2010
4.325
4.356
4.311
4.329
1,664,275
+0.02(+0.40%)
Dec 13, 2010
4.277
4.322
4.263
4.311
1,945,948
+0.05(+1.22%)
Dec 10, 2010
4.197
4.270
4.176
4.259
3,702,995
+0.12(+3.02%)
Dec 09, 2010
4.162
4.162
4.131
4.134
1,795,126
-0.02(-0.42%)
Dec 08, 2010
4.169
4.176
4.124
4.152
1,912,312
-0.01(-0.25%)
Dec 07, 2010
4.211
4.211
4.141
4.162
1,825,381
-0.03(-0.74%)
Dec 06, 2010
4.211
4.211
4.180
4.193
1,419,467
-0.01(-0.33%)
Dec 03, 2010
4.131
4.211
4.121
4.207
1,525,091
+0.06(+1.34%)
Dec 02, 2010
4.100
4.159
4.093
4.152
1,762,688
+0.04(+0.93%)
Dec 01, 2010
4.100
4.114
4.079
4.114
1,223,436
+0.04(+1.02%)
Nov 30, 2010
4.082
4.093
4.065
4.072
1,417,185
-0.02(-0.59%)
Nov 29, 2010
4.076
4.103
4.058
4.096
1,221,029
+0.01(+0.17%)
Nov 26, 2010
4.065
4.100
4.065
4.089
345,889
+0.01(+0.25%)
Nov 24, 2010
4.072
4.079
4.079
4.079
997,196
+0.01(+0.26%)
Nov 23, 2010
4.034
4.093
4.027
4.069
1,608,957
+0.02(+0.43%)
Nov 22, 2010
4.031
4.058
4.031
4.051
1,480,920
+0.00(+0.09%)
Nov 19, 2010
4.041
4.069
3.927
4.048
2,069,323
+0.01(+0.26%)
Nov 18, 2010
4.044
4.055
4.017
4.037
1,769,310
+0.02(+0.52%)
Nov 17, 2010
3.965
4.037
3.927
4.017
1,749,844
+0.06(+1.58%)
Nov 16, 2010
3.989
3.996
3.927
3.954
1,984,337
-0.06(-1.38%)
Nov 15, 2010
4.031
4.069
4.006
4.010
1,852,196
-0.03(-0.69%)
Nov 12, 2010
4.003
4.051
4.003
4.037
1,912,944
+0.02(+0.52%)
Nov 11, 2010
3.979
4.037
3.979
4.017
1,710,561
+0.01(+0.26%)
Nov 10, 2010
3.985
4.017
3.965
4.006
1,632,705
+0.01(+0.26%)
Nov 09, 2010
4.037
4.055
3.968
3.996
1,775,684
-0.04(-1.03%)
Nov 08, 2010
4.044
4.055
4.006
4.037
1,557,489
-0.01(-0.26%)
Nov 05, 2010
4.024
4.069
3.989
4.048
2,463,793
+0.04(+1.04%)
Nov 04, 2010
3.965
4.031
3.965
4.006
3,488,843
+0.08(+1.94%)
Nov 03, 2010
3.965
3.996
3.906
3.930
2,457,069
-0.02(-0.61%)
Nov 02, 2010
3.972
3.996
3.944
3.954
2,263,814
+0.00(+0.09%)
Nov 01, 2010
3.982
4.048
3.933
3.951
3,391,896
+0.00(+0.00%)
Oct 29, 2010
3.906
3.968
3.900
3.951
1,865,062
+0.05(+1.24%)
Oct 28, 2010
3.833
3.913
3.823
3.902
4,319,581
+0.11(+3.02%)
Oct 27, 2010
3.809
3.826
3.788
3.788
1,249,590
-0.04(-1.00%)
Oct 25, 2010
3.823
3.847
3.812
3.826
1,194,015
+0.00(+0.00%)
Oct 22, 2010
3.864
3.878
3.816
3.826
1,945,787
-0.05(-1.16%)
Oct 21, 2010
3.878
3.888
3.850
3.871
1,710,068
+0.00(+0.00%)
Oct 20, 2010
3.864
3.881
3.861
3.871
1,409,876
+0.01(+0.27%)
Oct 19, 2010
3.840
3.881
3.830
3.861
3,239,522
+0.01(+0.18%)
Oct 18, 2010
3.812
3.857
3.812
3.854
1,867,792
+0.04(+1.00%)
Oct 15, 2010
3.854
3.861
3.812
3.816
1,929,437
-0.01(-0.27%)
Oct 14, 2010
3.823
3.854
3.816
3.826
1,828,540
+0.00(+0.09%)
Oct 13, 2010
3.809
3.836
3.795
3.823
2,061,653
+0.01(+0.36%)
Oct 12, 2010
3.795
3.830
3.784
3.809
3,144,858
+0.01(+0.27%)
Oct 11, 2010
3.823
3.830
3.795
3.798
1,664,696
-0.02(-0.63%)
Oct 08, 2010
3.823
3.830
3.778
3.823
3,073,387
+0.03(+0.91%)
Oct 07, 2010
3.805
3.819
3.767
3.788
4,005
-0.02(-0.46%)
Oct 06, 2010
3.805
3.833
3.791
3.805
2,198,405
-0.00(-0.09%)
Oct 05, 2010
3.784
3.812
3.743
3.809
2,840,040
+0.03(+0.73%)
Oct 04, 2010
3.753
3.784
3.753
3.781
1,646,316
+0.01(+0.28%)
Oct 01, 2010
3.771
3.784
3.760
3.771
1,415,032
+0.00(+0.06%)
Sep 30, 2010
3.768
3.781
3.743
3.768
55,179
-0.02(-0.43%)
Sep 29, 2010
3.781
3.802
3.736
3.784
2,603,243
-0.01(-0.18%)
Sep 28, 2010
3.791
3.802
3.760
3.791
40,722
-0.00(-0.09%)
Sep 27, 2010
3.825
3.839
3.785
3.795
3,449,779
-0.03(-0.80%)
Sep 24, 2010
3.812
3.829
3.798
3.825
1,871,558
+0.05(+1.25%)
Sep 23, 2010
3.781
3.822
3.778
3.778
8,014
-0.02(-0.53%)
Sep 22, 2010
3.832
3.849
3.788
3.798
2,579,160
-0.04(-0.97%)
Sep 21, 2010
3.751
3.859
3.747
3.835
3,322,210
+0.08(+2.16%)
Sep 20, 2010
3.741
3.788
3.741
3.754
2,784,514
+0.01(+0.27%)
Sep 17, 2010
3.744
3.775
3.727
3.744
2,738,148
-0.00(-0.09%)
Sep 15, 2010
3.714
3.758
3.714
3.747
2,626,676
+0.01(+0.27%)
Sep 14, 2010
3.741
3.761
3.727
3.737
2,496,871
-0.01(-0.27%)
Sep 13, 2010
3.751
3.785
3.724
3.747
3,111,844
+0.01(+0.18%)
Sep 10, 2010
3.822
3.859
3.670
3.741
11,807,221
-0.26(-6.44%)
Sep 09, 2010
4.028
4.032
3.988
3.998
12,288
+0.00(+0.08%)
Sep 08, 2010
3.978
4.012
3.978
3.995
4,224
+0.01(+0.34%)
Sep 07, 2010
3.984
4.017
3.981
3.981
6,522
-0.02(-0.59%)
Sep 03, 2010
4.012
4.035
3.978
4.005
1,310,892
+0.01(+0.17%)
Sep 02, 2010
3.995
4.008
3.978
3.998
36,922
+0.00(+0.08%)
Sep 01, 2010
3.974
4.012
3.947
3.995
1,803,752
+0.05(+1.37%)
Aug 31, 2010
3.937
3.961
3.890
3.940
4,135
+0.03(+0.87%)
Aug 30, 2010
3.923
4.001
3.907
3.907
2,167,470
-0.04(-0.94%)
Aug 27, 2010
3.944
3.944
3.859
3.944
1,713,129
+0.06(+1.48%)
Aug 26, 2010
3.967
3.991
3.879
3.886
4,569
-0.08(-2.13%)
Aug 25, 2010
3.978
3.978
3.879
3.971
4,525
-0.02(-0.42%)
Aug 24, 2010
3.995
4.018
3.988
3.988
18,382
-0.03(-0.67%)
Aug 23, 2010
4.049
4.062
4.015
4.015
1,848,780
-0.01(-0.17%)
Aug 20, 2010
4.012
4.039
3.998
4.022
1,534,764
-0.01(-0.17%)
Aug 19, 2010
4.079
4.079
4.015
4.028
19,682
-0.04(-1.08%)
Aug 18, 2010
4.035
4.106
4.012
4.072
74,538
+0.04(+1.09%)
Aug 17, 2010
4.069
4.079
4.028
4.028
16,817
-0.02(-0.50%)
Aug 16, 2010
3.988
4.062
3.981
4.049
2,082,226
+0.04(+0.93%)
Aug 13, 2010
4.012
4.069
4.001
4.012
2,084,911
-0.05(-1.33%)
Aug 12, 2010
3.978
4.079
3.976
4.066
3,574,435
+0.05(+1.26%)
Aug 11, 2010
3.971
4.022
3.961
4.015
29,551
+0.01(+0.34%)
Aug 10, 2010
4.076
4.076
3.998
4.001
14,808
-0.07(-1.83%)
Aug 09, 2010
4.042
4.096
4.039
4.076
1,196,817
+0.04(+1.09%)
Aug 06, 2010
4.032
4.035
3.940
4.032
1,586,837
+0.05(+1.28%)
Aug 05, 2010
4.069
4.086
3.978
3.981
2,427,694
-0.10(-2.57%)
Aug 04, 2010
4.032
4.106
4.032
4.086
4,032
+0.06(+1.43%)
Aug 03, 2010
4.015
4.072
3.998
4.028
2,133,059
-0.01(-0.25%)
Aug 02, 2010
3.988
4.039
3.961
4.039
2,613,947
+0.08(+1.97%)
Jul 30, 2010
3.961
4.001
3.930
3.961
2,479,628
-0.05(-1.27%)
Jul 29, 2010
4.130
4.130
3.913
4.012
6,356,149
-0.17(-4.05%)
Jul 28, 2010
4.181
4.232
4.167
4.181
10,232
-0.03(-0.80%)
Jul 27, 2010
4.252
4.252
4.174
4.215
13,547
+0.00(+0.08%)
Jul 26, 2010
4.204
4.238
4.177
4.211
3,368,467
+0.04(+0.89%)
Jul 23, 2010
4.089
4.188
4.083
4.174
2,950,954
+0.06(+1.57%)
Jul 22, 2010
4.045
4.123
4.035
4.110
9,452
+0.10(+2.53%)
Jul 21, 2010
4.045
4.062
4.005
4.008
3,365,286
-0.02(-0.59%)
Jul 20, 2010
3.896
4.039
3.879
4.032
66,169
+0.11(+2.85%)
Jul 19, 2010
3.913
3.930
3.876
3.920
2,940,302
+0.00(+0.09%)
Jul 16, 2010
3.917
3.940
3.893
3.917
3,088,779
-0.02(-0.60%)
Jul 15, 2010
3.876
3.947
3.856
3.940
2,869,743
+0.06(+1.48%)
Jul 14, 2010
3.873
3.886
3.805
3.883
15,951
+0.02(+0.61%)
Jul 13, 2010
3.859
3.886
3.839
3.859
17,942
+0.06(+1.47%)
Jul 12, 2010
3.825
3.852
3.795
3.803
1,316,445
-0.03(-0.84%)
Jul 09, 2010
3.835
3.859
3.771
3.835
1,811,628
+0.05(+1.34%)
Jul 08, 2010
3.785
3.825
3.734
3.785
17,738
+0.00(+0.00%)
Jul 07, 2010
3.639
3.815
3.619
3.785
10,362
+0.15(+4.10%)
Jul 06, 2010
3.636
3.747
3.619
3.636
9,175
-0.07(-1.83%)
Jul 02, 2010
3.703
3.737
3.666
3.703
2,700,192
+0.00(+0.09%)
Jul 01, 2010
3.731
3.764
3.656
3.700
44,821
-0.04(-1.18%)
Jun 30, 2010
3.744
3.842
3.737
3.744
20,598
-0.03(-0.81%)
Jun 29, 2010
3.805
3.842
3.754
3.775
5,317
-0.05(-1.24%)
Jun 25, 2010
3.822
3.832
3.724
3.822
5,916,990
+0.10(+2.73%)
Jun 24, 2010
3.720
3.756
3.661
3.720
1,103
+0.04(+0.98%)
Jun 23, 2010
3.727
3.737
3.684
3.684
2,261,865
-0.01(-0.35%)
Jun 22, 2010
3.697
3.779
3.694
3.697
5,407
-0.04(-0.97%)
Jun 21, 2010
3.783
3.783
3.727
3.733
2,634,683
-0.02(-0.61%)
Jun 18, 2010
3.756
3.783
3.697
3.756
3,178,323
+0.06(+1.60%)
Jun 17, 2010
3.697
3.737
3.678
3.697
1,048
-0.02(-0.44%)
Jun 16, 2010
3.678
3.724
3.664
3.714
2,352,289
+0.02(+0.62%)
Jun 15, 2010
3.691
3.733
3.668
3.691
11,531
-0.04(-1.06%)
Jun 14, 2010
3.737
3.750
3.714
3.730
2,883,428
+0.02(+0.44%)
Jun 11, 2010
3.638
3.714
3.592
3.714
3,603,507
-0.05(-1.39%)
Jun 10, 2010
3.766
3.789
3.724
3.766
69,605
+0.05(+1.23%)
Jun 09, 2010
3.753
3.773
3.701
3.720
2,878,173
-0.00(-0.09%)
Jun 08, 2010
3.658
3.730
3.645
3.724
3,168,404
+0.07(+1.89%)
Jun 07, 2010
3.701
3.730
3.645
3.655
3,893,929
-0.03(-0.71%)
Jun 04, 2010
3.681
3.746
3.674
3.681
3,093,053
-0.08(-2.18%)
Jun 03, 2010
3.763
3.802
3.746
3.763
2,120,876
+0.01(+0.35%)
Jun 02, 2010
3.750
3.750
3.694
3.750
2,545,014
+0.06(+1.60%)
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
.