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, 2012
5.824
5.841
5.798
5.828
2,198,533
+0.02(+0.29%)
May 30, 2012
5.841
5.849
5.807
5.811
1,379,353
-0.05(-0.79%)
May 29, 2012
5.849
5.862
5.803
5.858
1,403,150
+0.03(+0.51%)
May 25, 2012
5.828
5.841
5.803
5.828
1,303,031
+0.00(+0.07%)
May 24, 2012
5.798
5.824
5.773
5.824
1,230,738
+0.04(+0.73%)
May 23, 2012
5.731
5.796
5.726
5.781
1,566,339
+0.03(+0.44%)
May 22, 2012
5.777
5.819
5.743
5.756
1,593,326
-0.03(-0.44%)
May 21, 2012
5.671
5.781
5.650
5.781
1,892,878
+0.13(+2.32%)
May 18, 2012
5.667
5.756
5.642
5.650
2,002,283
-0.03(-0.45%)
May 17, 2012
5.828
5.828
5.671
5.676
2,271,292
-0.14(-2.40%)
May 16, 2012
5.811
5.836
5.800
5.815
1,955,238
+0.02(+0.37%)
May 15, 2012
5.807
5.815
5.781
5.794
3,213,092
-0.05(-0.80%)
May 14, 2012
5.862
5.866
5.807
5.841
2,995,305
-0.03(-0.58%)
May 11, 2012
5.870
5.883
5.862
5.875
1,891,153
-0.01(-0.14%)
May 10, 2012
5.853
5.904
5.841
5.883
2,316,933
+0.04(+0.72%)
May 09, 2012
5.811
5.875
5.811
5.841
2,119,905
-0.00(-0.07%)
May 08, 2012
5.815
5.866
5.815
5.845
1,588,258
+0.03(+0.51%)
May 07, 2012
5.819
5.828
5.798
5.815
1,441,807
-0.01(-0.22%)
May 04, 2012
5.824
5.853
5.817
5.828
1,631,650
+0.00(+0.00%)
May 03, 2012
5.819
5.853
5.807
5.828
1,814,120
+0.01(+0.15%)
May 02, 2012
5.811
5.819
5.794
5.819
1,743,448
+0.01(+0.22%)
May 01, 2012
5.824
5.841
5.807
5.807
2,235,264
-0.00(-0.07%)
Apr 30, 2012
5.824
5.836
5.798
5.811
2,472,988
-0.01(-0.22%)
Apr 27, 2012
5.794
5.836
5.773
5.824
1,616,131
+0.04(+0.73%)
Apr 26, 2012
5.752
5.807
5.743
5.781
2,399,795
+0.08(+1.49%)
Apr 25, 2012
5.684
5.697
5.667
5.697
1,605,962
+0.02(+0.37%)
Apr 24, 2012
5.650
5.680
5.629
5.676
1,220,351
+0.06(+1.13%)
Apr 23, 2012
5.608
5.629
5.574
5.612
1,368,654
-0.02(-0.38%)
Apr 20, 2012
5.633
5.663
5.612
5.633
1,588,404
+0.04(+0.76%)
Apr 19, 2012
5.604
5.604
5.544
5.591
1,337,686
+0.00(+0.08%)
Apr 18, 2012
5.599
5.608
5.578
5.587
1,209,197
-0.02(-0.30%)
Apr 17, 2012
5.566
5.625
5.553
5.604
1,227,298
+0.05(+0.91%)
Apr 16, 2012
5.553
5.587
5.549
5.553
1,029,401
+0.00(+0.08%)
Apr 13, 2012
5.557
5.587
5.544
5.549
1,014,357
-0.01(-0.23%)
Apr 12, 2012
5.498
5.561
5.481
5.561
1,271,363
+0.06(+1.15%)
Apr 11, 2012
5.464
5.506
5.451
5.498
1,252,464
+0.06(+1.01%)
Apr 10, 2012
5.489
5.515
5.434
5.443
2,643,319
-0.03(-0.62%)
Apr 09, 2012
5.434
5.485
5.434
5.477
1,686,581
-0.02(-0.38%)
Apr 05, 2012
5.511
5.536
5.489
5.498
1,415,900
-0.03(-0.61%)
Apr 04, 2012
5.561
5.582
5.515
5.532
1,506,010
-0.06(-0.98%)
Apr 03, 2012
5.599
5.625
5.587
5.587
1,484,249
-0.00(-0.08%)
Apr 02, 2012
5.553
5.591
5.536
5.591
1,819,108
+0.04(+0.76%)
Mar 30, 2012
5.536
5.582
5.536
5.549
2,762,827
+0.02(+0.31%)
Mar 29, 2012
5.515
5.553
5.472
5.532
2,398,318
+0.00(+0.08%)
Mar 28, 2012
5.494
5.566
5.489
5.527
3,133,821
+0.04(+0.69%)
Mar 27, 2012
5.559
5.559
5.485
5.489
3,731,381
-0.05(-0.89%)
Mar 26, 2012
5.526
5.551
5.520
5.539
3,750,307
+0.05(+0.82%)
Mar 23, 2012
5.489
5.518
5.485
5.493
2,112,871
+0.00(+0.07%)
Mar 22, 2012
5.510
5.512
5.477
5.489
1,708,229
-0.03(-0.52%)
Mar 21, 2012
5.522
5.563
5.498
5.518
2,999,229
+0.01(+0.22%)
Mar 20, 2012
5.493
5.514
5.477
5.506
1,691,406
-0.00(-0.07%)
Mar 19, 2012
5.481
5.518
5.473
5.510
1,703,179
+0.02(+0.30%)
Mar 16, 2012
5.506
5.510
5.471
5.493
2,303,071
-0.01(-0.15%)
Mar 15, 2012
5.498
5.526
5.477
5.502
2,211,982
+0.03(+0.52%)
Mar 14, 2012
5.510
5.530
5.457
5.473
2,898,586
-0.05(-0.96%)
Mar 13, 2012
5.510
5.526
5.493
5.526
2,594,343
+0.05(+0.90%)
Mar 12, 2012
5.493
5.502
5.477
5.477
1,144,327
-0.01(-0.15%)
Mar 09, 2012
5.461
5.498
5.416
5.485
1,815,081
+0.03(+0.60%)
Mar 08, 2012
5.522
5.522
5.448
5.452
2,122,965
-0.06(-1.11%)
Mar 07, 2012
5.448
5.518
5.420
5.514
2,187,996
+0.07(+1.20%)
Mar 06, 2012
5.465
5.473
5.432
5.448
1,831,634
-0.03(-0.60%)
Mar 05, 2012
5.432
5.481
5.416
5.481
2,226,094
+0.06(+1.06%)
Mar 02, 2012
5.407
5.440
5.391
5.424
2,375,202
+0.02(+0.38%)
Mar 01, 2012
5.461
5.473
5.395
5.403
2,771,039
-0.05(-0.83%)
Feb 29, 2012
5.530
5.530
5.448
5.448
2,611,219
-0.07(-1.26%)
Feb 28, 2012
5.522
5.526
5.498
5.518
1,577,753
+0.01(+0.15%)
Feb 27, 2012
5.518
5.526
5.473
5.510
1,318,891
-0.01(-0.15%)
Feb 24, 2012
5.530
5.534
5.502
5.518
1,568,687
-0.02(-0.30%)
Feb 23, 2012
5.457
5.539
5.448
5.534
1,409,023
+0.10(+1.81%)
Feb 22, 2012
5.526
5.530
5.432
5.436
1,729,709
-0.09(-1.56%)
Feb 21, 2012
5.567
5.579
5.502
5.522
1,553,433
-0.03(-0.52%)
Feb 17, 2012
5.530
5.563
5.502
5.551
1,098,344
+0.04(+0.74%)
Feb 16, 2012
5.452
5.510
5.452
5.510
1,575,037
+0.05(+0.90%)
Feb 15, 2012
5.448
5.481
5.424
5.461
2,545,087
+0.02(+0.38%)
Feb 14, 2012
5.465
5.469
5.432
5.440
1,642,659
-0.04(-0.75%)
Feb 13, 2012
5.432
5.481
5.432
5.481
1,765,190
+0.07(+1.21%)
Feb 10, 2012
5.424
5.444
5.391
5.416
1,436,752
-0.03(-0.53%)
Feb 09, 2012
5.452
5.469
5.436
5.444
1,558,325
-0.00(-0.08%)
Feb 08, 2012
5.465
5.473
5.424
5.448
1,819,763
-0.01(-0.23%)
Feb 07, 2012
5.448
5.477
5.448
5.461
1,698,936
+0.00(+0.08%)
Feb 06, 2012
5.477
5.481
5.452
5.457
1,735,225
-0.03(-0.52%)
Feb 03, 2012
5.461
5.489
5.412
5.485
2,645,421
+0.04(+0.68%)
Feb 02, 2012
5.383
5.448
5.330
5.448
2,865,807
+0.08(+1.53%)
Feb 01, 2012
5.301
5.366
5.293
5.366
2,755,833
+0.06(+1.16%)
Jan 31, 2012
5.305
5.325
5.285
5.305
2,025,749
+0.02(+0.39%)
Jan 30, 2012
5.260
5.293
5.248
5.285
1,399,852
-0.00(-0.08%)
Jan 27, 2012
5.305
5.305
5.268
5.289
1,352,473
-0.02(-0.39%)
Jan 26, 2012
5.297
5.321
5.297
5.309
2,160,174
+0.02(+0.31%)
Jan 25, 2012
5.297
5.309
5.260
5.293
1,957,061
+0.00(+0.00%)
Jan 24, 2012
5.285
5.313
5.264
5.293
1,655,507
+0.00(+0.08%)
Jan 23, 2012
5.276
5.297
5.256
5.289
1,658,497
+0.02(+0.39%)
Jan 20, 2012
5.264
5.268
5.235
5.268
1,466,528
+0.02(+0.47%)
Jan 19, 2012
5.231
5.272
5.194
5.244
1,908,198
+0.02(+0.31%)
Jan 18, 2012
5.235
5.235
5.203
5.227
1,231,302
+0.00(+0.08%)
Jan 17, 2012
5.223
5.256
5.203
5.223
1,359,713
+0.02(+0.39%)
Jan 13, 2012
5.174
5.211
5.170
5.203
996,658
+0.01(+0.24%)
Jan 12, 2012
5.170
5.203
5.162
5.190
1,317,617
+0.02(+0.32%)
Jan 11, 2012
5.174
5.178
5.145
5.174
1,219,580
+0.00(+0.08%)
Jan 10, 2012
5.174
5.188
5.145
5.170
1,625,262
+0.03(+0.56%)
Jan 09, 2012
5.145
5.160
5.121
5.141
1,687,160
+0.01(+0.24%)
Jan 06, 2012
5.063
5.141
5.047
5.129
2,497,530
+0.09(+1.79%)
Jan 05, 2012
5.137
5.145
5.035
5.039
2,655,568
-0.11(-2.07%)
Jan 04, 2012
5.166
5.174
5.119
5.145
1,970,422
+0.05(+0.96%)
Dec 30, 2011
5.100
5.153
5.096
5.096
1,686,799
-0.02(-0.48%)
Dec 29, 2011
5.149
5.174
5.117
5.121
1,851,077
-0.02(-0.48%)
Dec 28, 2011
5.190
5.194
5.125
5.145
2,578,393
-0.04(-0.71%)
Dec 27, 2011
5.194
5.194
5.158
5.182
3,348,782
+0.02(+0.38%)
Dec 23, 2011
5.178
5.178
5.146
5.162
2,448,088
+0.06(+1.24%)
Dec 21, 2011
5.071
5.119
5.059
5.099
3,267,225
+0.03(+0.55%)
Dec 20, 2011
5.079
5.087
5.055
5.071
2,884,054
+0.03(+0.55%)
Dec 19, 2011
5.071
5.079
5.036
5.043
2,324,576
-0.02(-0.31%)
Dec 16, 2011
5.063
5.071
5.012
5.059
6,179,670
+0.02(+0.39%)
Dec 15, 2011
5.071
5.071
5.012
5.039
2,934,684
+0.00(+0.08%)
Dec 14, 2011
4.960
5.036
4.938
5.036
2,407,178
+0.08(+1.52%)
Dec 13, 2011
4.988
5.039
4.952
4.960
2,331,701
+0.01(+0.16%)
Dec 12, 2011
4.925
4.972
4.909
4.952
1,472,649
+0.02(+0.32%)
Dec 09, 2011
4.909
4.960
4.885
4.936
1,972,431
+0.03(+0.57%)
Dec 08, 2011
5.012
5.012
4.905
4.909
1,572,003
-0.10(-2.06%)
Dec 07, 2011
5.008
5.036
4.972
5.012
1,716,514
+0.01(+0.16%)
Dec 06, 2011
4.984
5.028
4.972
5.004
1,808,483
+0.02(+0.32%)
Dec 05, 2011
4.992
5.008
4.948
4.988
2,052,401
+0.03(+0.56%)
Dec 02, 2011
4.960
4.984
4.936
4.960
2,697,145
+0.03(+0.64%)
Dec 01, 2011
4.944
4.964
4.905
4.929
4,308,572
-0.02(-0.32%)
Nov 30, 2011
4.861
4.948
4.798
4.944
3,119,332
+0.17(+3.48%)
Nov 29, 2011
4.810
4.826
4.758
4.778
1,263,810
-0.02(-0.41%)
Nov 28, 2011
4.742
4.798
4.699
4.798
2,015,428
+0.16(+3.42%)
Nov 25, 2011
4.627
4.715
4.620
4.639
1,008,469
-0.02(-0.34%)
Nov 23, 2011
4.727
4.727
4.655
4.655
1,839,145
-0.08(-1.59%)
Nov 22, 2011
4.774
4.826
4.730
4.730
1,736,274
-0.06(-1.16%)
Nov 21, 2011
4.841
4.857
4.786
4.786
1,610,861
-0.10(-1.95%)
Nov 18, 2011
4.917
4.933
4.865
4.881
1,193,851
-0.03(-0.65%)
Nov 17, 2011
4.917
4.944
4.889
4.913
2,599,968
+0.01(+0.24%)
Nov 16, 2011
4.810
4.944
4.798
4.901
2,087,680
+0.06(+1.23%)
Nov 15, 2011
4.782
4.857
4.754
4.841
1,320,180
+0.06(+1.24%)
Nov 14, 2011
4.830
4.833
4.754
4.782
1,450,434
-0.05(-0.98%)
Nov 11, 2011
4.826
4.857
4.790
4.830
1,289,846
+0.05(+0.99%)
Nov 10, 2011
4.861
4.861
4.746
4.782
1,788,755
-0.02(-0.49%)
Nov 09, 2011
4.873
4.909
4.798
4.806
2,066,475
-0.12(-2.49%)
Nov 08, 2011
4.885
4.940
4.849
4.929
1,974,213
+0.06(+1.30%)
Nov 07, 2011
4.845
4.893
4.818
4.865
2,519,173
+0.00(+0.00%)
Nov 04, 2011
4.770
4.873
4.762
4.865
2,709,821
+0.10(+1.99%)
Nov 03, 2011
4.786
4.798
4.719
4.770
2,505,099
-0.01(-0.25%)
Nov 02, 2011
4.727
4.782
4.720
4.782
2,224,731
+0.08(+1.68%)
Nov 01, 2011
4.742
4.798
4.687
4.703
2,727,969
-0.10(-2.06%)
Oct 31, 2011
4.794
4.830
4.762
4.802
1,794,709
-0.01(-0.25%)
Oct 28, 2011
4.766
4.869
4.766
4.814
2,101,224
-0.04(-0.74%)
Oct 27, 2011
4.913
4.921
4.723
4.849
5,422,598
-0.03(-0.57%)
Oct 26, 2011
4.885
4.885
4.786
4.877
3,143,742
+0.02(+0.33%)
Oct 25, 2011
4.778
4.890
4.746
4.861
3,055,385
+0.08(+1.74%)
Oct 24, 2011
4.596
4.782
4.572
4.778
3,472,734
+0.18(+3.97%)
Oct 21, 2011
4.679
4.699
4.517
4.596
1,947,645
-0.01(-0.17%)
Oct 20, 2011
4.695
4.723
4.576
4.604
2,510,223
-0.05(-1.11%)
Oct 19, 2011
4.608
4.683
4.580
4.655
2,510,541
+0.06(+1.21%)
Oct 18, 2011
4.556
4.616
4.509
4.600
2,463,237
+0.05(+1.13%)
Oct 17, 2011
4.620
4.620
4.509
4.548
2,169,159
-0.08(-1.71%)
Oct 14, 2011
4.528
4.655
4.505
4.627
1,660,785
+0.15(+3.27%)
Oct 13, 2011
4.520
4.551
4.445
4.481
3,624,877
-0.05(-1.05%)
Oct 12, 2011
4.623
4.651
4.520
4.528
3,680,502
-0.09(-1.89%)
Oct 11, 2011
4.631
4.647
4.566
4.616
1,462,810
-0.04(-0.85%)
Oct 10, 2011
4.612
4.659
4.580
4.655
1,948,851
+0.12(+2.62%)
Oct 07, 2011
4.671
4.695
4.528
4.536
2,676,006
-0.11(-2.30%)
Oct 06, 2011
4.647
4.655
4.580
4.643
3,687,521
+0.20(+4.55%)
Oct 05, 2011
4.433
4.473
4.346
4.441
3,174,039
+0.01(+0.18%)
Oct 04, 2011
4.196
4.441
3.962
4.433
9,549,902
+0.15(+3.52%)
Oct 03, 2011
4.584
4.596
4.283
4.283
5,599,284
-0.29(-6.33%)
Sep 30, 2011
4.600
4.667
4.560
4.572
2,312,190
-0.08(-1.79%)
Sep 29, 2011
4.711
4.736
4.596
4.655
2,440,771
+0.00(+0.09%)
Sep 28, 2011
4.719
4.766
4.647
4.651
3,037,449
-0.08(-1.68%)
Sep 27, 2011
4.795
4.803
4.708
4.730
3,631,740
+0.00(+0.08%)
Sep 26, 2011
4.662
4.734
4.623
4.727
2,576,480
+0.11(+2.32%)
Sep 23, 2011
4.692
4.738
4.604
4.620
4,857,958
-0.10(-2.03%)
Sep 22, 2011
4.662
4.826
4.646
4.715
4,928,852
-0.02(-0.32%)
Sep 21, 2011
4.899
4.933
4.727
4.730
3,772,408
-0.18(-3.66%)
Sep 20, 2011
5.006
5.006
4.910
4.910
2,271,504
-0.08(-1.53%)
Sep 19, 2011
4.986
5.006
4.952
4.986
3,507,421
-0.02(-0.38%)
Sep 16, 2011
5.009
5.017
4.952
5.006
2,949,228
+0.01(+0.23%)
Sep 15, 2011
5.044
5.055
4.971
4.994
2,723,086
-0.01(-0.15%)
Sep 14, 2011
4.967
5.040
4.914
5.002
2,354,301
+0.05(+1.00%)
Sep 13, 2011
4.883
4.965
4.853
4.952
2,879,051
+0.05(+1.09%)
Sep 12, 2011
4.822
4.902
4.803
4.899
2,184,942
+0.05(+1.10%)
Sep 09, 2011
4.837
4.891
4.815
4.845
2,302,341
-0.00(-0.08%)
Sep 08, 2011
4.834
4.906
4.807
4.849
2,255,888
-0.02(-0.47%)
Sep 07, 2011
4.899
4.906
4.815
4.872
3,141,402
+0.02(+0.31%)
Sep 06, 2011
4.654
4.860
4.654
4.857
3,522,550
+0.06(+1.36%)
Sep 02, 2011
4.784
4.849
4.666
4.792
5,078,240
-0.10(-1.95%)
Sep 01, 2011
5.063
5.067
4.876
4.887
6,018,603
-0.20(-3.91%)
Aug 31, 2011
5.097
5.097
5.032
5.086
4,753,008
+0.01(+0.23%)
Aug 30, 2011
5.029
5.097
4.994
5.074
3,415,672
+0.05(+0.91%)
Aug 29, 2011
4.952
5.044
4.952
5.029
2,455,825
+0.11(+2.25%)
Aug 26, 2011
4.822
4.954
4.803
4.918
3,201,946
+0.08(+1.66%)
Aug 25, 2011
4.952
4.964
4.784
4.837
7,674,333
-0.09(-1.86%)
Aug 24, 2011
4.986
5.024
4.883
4.929
3,672,993
-0.07(-1.45%)
Aug 23, 2011
4.983
5.025
4.948
5.002
3,814,935
-0.01(-0.23%)
Aug 22, 2011
4.967
5.013
4.864
5.013
4,787,182
+0.13(+2.74%)
Aug 19, 2011
4.876
4.979
4.826
4.879
5,630,229
-0.01(-0.16%)
Aug 18, 2011
4.990
4.994
4.853
4.887
4,532,525
-0.17(-3.33%)
Aug 17, 2011
5.048
5.074
4.990
5.055
2,965,969
+0.03(+0.53%)
Aug 16, 2011
5.040
5.059
4.975
5.029
2,911,254
-0.03(-0.68%)
Aug 15, 2011
4.964
5.063
4.952
5.063
3,309,070
+0.13(+2.71%)
Aug 12, 2011
4.948
5.029
4.914
4.929
3,824,320
+0.00(+0.00%)
Aug 11, 2011
4.788
4.998
4.788
4.929
5,074,935
+0.16(+3.45%)
Aug 10, 2011
4.845
4.992
4.757
4.765
7,665,605
-0.15(-3.03%)
Aug 09, 2011
4.394
4.929
4.352
4.914
9,550,188
+0.54(+12.31%)
Aug 08, 2011
4.394
4.601
4.345
4.375
8,560,669
-0.29(-6.30%)
Aug 05, 2011
4.811
4.849
4.513
4.669
7,022,676
-0.10(-2.08%)
Aug 04, 2011
4.891
4.925
4.761
4.769
5,138,967
-0.15(-3.03%)
Aug 03, 2011
4.910
4.925
4.837
4.918
5,397,942
+0.02(+0.47%)
Aug 02, 2011
4.975
5.017
4.895
4.895
5,100,561
-0.08(-1.61%)
Aug 01, 2011
5.086
5.128
4.960
4.975
5,306,722
+0.15(+3.01%)
Jul 29, 2011
4.944
4.948
4.295
4.830
9,218,120
-0.14(-2.84%)
Jul 28, 2011
4.990
5.006
4.883
4.971
5,097,227
-0.02(-0.31%)
Jul 27, 2011
5.044
5.051
4.967
4.986
4,957,407
-0.06(-1.21%)
Jul 26, 2011
5.113
5.116
5.044
5.048
3,031,082
-0.07(-1.42%)
Jul 25, 2011
5.197
5.197
5.116
5.120
3,079,867
-0.08(-1.54%)
Jul 22, 2011
5.193
5.204
5.189
5.200
1,908,024
+0.00(+0.00%)
Jul 21, 2011
5.193
5.231
5.189
5.200
3,100,374
+0.02(+0.44%)
Jul 20, 2011
5.174
5.181
5.151
5.178
3,299,843
+0.03(+0.52%)
Jul 19, 2011
5.105
5.166
5.090
5.151
4,003,744
+0.08(+1.58%)
Jul 18, 2011
5.051
5.090
5.051
5.071
4,962,743
+0.04(+0.84%)
Jul 15, 2011
5.032
5.036
5.009
5.029
2,728,249
+0.01(+0.15%)
Jul 14, 2011
5.120
5.124
5.017
5.021
3,109,665
-0.09(-1.72%)
Jul 13, 2011
5.082
5.132
5.071
5.109
3,997,594
+0.05(+0.91%)
Jul 12, 2011
5.082
5.082
5.044
5.063
3,381,378
-0.02(-0.38%)
Jul 11, 2011
5.105
5.128
5.082
5.082
2,208,791
-0.05(-0.97%)
Jul 08, 2011
5.116
5.139
5.113
5.132
2,345,821
+0.00(+0.00%)
Jul 07, 2011
5.166
5.166
5.120
5.132
3,397,321
-0.01(-0.22%)
Jul 06, 2011
5.132
5.174
5.132
5.143
2,562,293
+0.00(+0.00%)
Jul 05, 2011
5.143
5.151
5.090
5.143
3,005,531
+0.01(+0.22%)
Jul 01, 2011
5.128
5.155
5.113
5.132
2,534,957
+0.01(+0.22%)
Jun 30, 2011
5.101
5.132
5.090
5.120
1,953,938
+0.02(+0.37%)
Jun 29, 2011
5.105
5.132
5.082
5.101
2,315,094
+0.02(+0.30%)
Jun 28, 2011
5.097
5.109
5.051
5.086
3,341,548
+0.01(+0.15%)
Jun 27, 2011
5.093
5.100
5.071
5.078
4,612,243
+0.00(+0.00%)
Jun 24, 2011
5.086
5.089
5.041
5.078
4,411,059
+0.02(+0.36%)
Jun 23, 2011
5.089
5.097
5.041
5.060
3,494,457
-0.04(-0.80%)
Jun 22, 2011
5.119
5.145
5.100
5.100
2,861,782
-0.02(-0.36%)
Jun 21, 2011
5.137
5.141
5.108
5.119
2,651,343
+0.00(+0.00%)
Jun 20, 2011
5.100
5.119
5.097
5.119
3,278,478
+0.06(+1.24%)
Jun 17, 2011
5.038
5.067
5.023
5.056
3,897,615
+0.02(+0.44%)
Jun 16, 2011
5.049
5.067
5.012
5.034
1,903,267
+0.00(+0.07%)
Jun 15, 2011
4.997
5.052
4.997
5.030
2,336,215
+0.02(+0.37%)
Jun 14, 2011
4.923
5.032
4.923
5.012
4,240,833
+0.11(+2.26%)
Jun 13, 2011
4.897
4.905
4.886
4.901
1,472,920
+0.01(+0.15%)
Jun 10, 2011
4.897
4.912
4.879
4.894
2,871,853
-0.01(-0.15%)
Jun 09, 2011
4.923
4.923
4.886
4.901
1,532,483
-0.01(-0.15%)
Jun 08, 2011
4.864
4.920
4.850
4.909
2,576,091
+0.05(+0.99%)
Jun 07, 2011
4.864
4.879
4.838
4.861
1,353,908
+0.02(+0.46%)
Jun 06, 2011
4.842
4.875
4.835
4.838
1,459,151
-0.00(-0.08%)
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
.