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
Manhattan Bridge
(NQ:
LOAN
)
5.090
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 2024
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 (%)
Jan 30, 2015
1.743
1.791
1.691
1.705
91,936
-0.04(-2.45%)
Jan 29, 2015
1.767
1.767
1.710
1.748
123,677
-0.01(-0.54%)
Jan 28, 2015
1.757
1.757
1.729
1.757
12,757
+0.03(+1.93%)
Jan 27, 2015
1.677
1.772
1.677
1.724
93,783
+0.03(+1.97%)
Jan 26, 2015
1.662
1.727
1.653
1.691
81,904
+0.01(+0.85%)
Jan 23, 2015
1.724
1.810
1.624
1.677
81,525
-0.05(-2.75%)
Jan 22, 2015
1.596
1.738
1.556
1.724
189,990
+0.08(+4.91%)
Jan 21, 2015
1.667
1.696
1.586
1.643
189,400
-0.05(-2.81%)
Jan 20, 2015
1.743
1.743
1.662
1.691
127,859
-0.02(-1.11%)
Jan 16, 2015
1.748
1.748
1.650
1.710
83,426
-0.03(-1.91%)
Jan 15, 2015
1.691
1.743
1.586
1.743
118,169
+0.02(+1.10%)
Jan 14, 2015
1.710
1.752
1.662
1.724
73,979
+0.01(+0.83%)
Jan 13, 2015
1.876
1.886
1.577
1.710
685,768
-0.18(-9.32%)
Jan 12, 2015
1.947
1.971
1.867
1.886
172,510
-0.04(-1.98%)
Jan 09, 2015
1.966
1.981
1.900
1.924
164,621
-0.04(-2.17%)
Jan 08, 2015
1.995
2.076
1.905
1.966
174,110
-0.03(-1.43%)
Jan 07, 2015
1.995
2.019
1.862
1.995
265,108
+0.00(+0.00%)
Jan 06, 2015
2.018
2.032
1.878
1.995
317,799
-0.00(-0.23%)
Jan 05, 2015
1.962
2.069
1.911
1.999
496,565
+0.05(+2.63%)
Jan 02, 2015
1.911
1.948
1.874
1.948
169,962
+0.07(+3.72%)
Dec 31, 2014
1.841
1.878
1.878
1.878
167,572
+0.03(+1.77%)
Dec 30, 2014
1.864
1.864
1.808
1.846
104,150
+0.01(+0.51%)
Dec 29, 2014
1.818
1.903
1.818
1.836
178,244
+0.06(+3.14%)
Dec 26, 2014
1.804
1.911
1.738
1.780
180,428
-0.02(-1.29%)
Dec 24, 2014
1.729
1.804
1.804
1.804
119,725
+0.10(+6.03%)
Dec 23, 2014
1.660
1.743
1.622
1.701
142,387
+0.06(+3.40%)
Dec 22, 2014
1.631
1.720
1.608
1.645
158,680
+0.01(+0.57%)
Dec 19, 2014
1.724
1.724
1.636
1.636
144,086
-0.10(-5.90%)
Dec 18, 2014
1.748
1.793
1.724
1.738
126,129
+0.05(+2.76%)
Dec 17, 2014
1.627
1.725
1.627
1.692
119,220
+0.07(+4.01%)
Dec 16, 2014
1.655
1.659
1.608
1.627
125,971
-0.01(-0.85%)
Dec 15, 2014
1.603
1.668
1.580
1.641
152,306
+0.04(+2.33%)
Dec 12, 2014
1.622
1.622
1.515
1.603
82,348
-0.00(-0.29%)
Dec 11, 2014
1.575
1.617
1.538
1.608
144,833
+0.05(+3.29%)
Dec 10, 2014
1.505
1.585
1.482
1.557
129,107
+0.04(+2.77%)
Dec 09, 2014
1.473
1.515
1.449
1.515
84,539
+0.05(+3.50%)
Dec 08, 2014
1.468
1.487
1.457
1.463
66,677
-0.00(-0.32%)
Dec 05, 2014
1.445
1.477
1.445
1.468
123,542
+0.02(+1.61%)
Dec 04, 2014
1.445
1.445
1.422
1.445
68,374
+0.00(+0.00%)
Dec 03, 2014
1.422
1.445
1.411
1.445
159,058
+0.04(+2.65%)
Dec 02, 2014
1.408
1.435
1.408
1.408
93,514
+0.01(+1.01%)
Dec 01, 2014
1.398
1.435
1.387
1.394
150,802
-0.00(-0.33%)
Nov 28, 2014
1.398
1.398
1.380
1.398
30,845
+0.00(+0.00%)
Nov 26, 2014
1.389
1.398
1.398
1.398
53,854
+0.02(+1.27%)
Nov 25, 2014
1.380
1.389
1.352
1.381
85,884
+0.02(+1.45%)
Nov 24, 2014
1.394
1.394
1.361
1.361
66,080
-0.01(-1.01%)
Nov 21, 2014
1.361
1.394
1.361
1.375
49,201
+0.01(+0.58%)
Nov 20, 2014
1.403
1.403
1.347
1.367
61,688
-0.03(-2.23%)
Nov 19, 2014
1.333
1.398
1.333
1.398
81,747
+0.07(+4.90%)
Nov 18, 2014
1.361
1.389
1.333
1.333
80,205
+0.00(+0.00%)
Nov 17, 2014
1.380
1.391
1.333
1.333
82,389
-0.06(-4.03%)
Nov 14, 2014
1.435
1.435
1.389
1.389
67,333
-0.03(-2.30%)
Nov 13, 2014
1.394
1.422
1.389
1.422
127,960
+0.01(+0.66%)
Nov 12, 2014
1.417
1.454
1.379
1.412
99,367
-0.01(-0.63%)
Nov 11, 2014
1.394
1.440
1.352
1.421
226,452
+0.05(+3.36%)
Nov 10, 2014
1.361
1.408
1.333
1.375
111,794
+0.04(+2.79%)
Nov 07, 2014
1.324
1.342
1.286
1.338
44,800
+0.01(+1.06%)
Nov 06, 2014
1.338
1.342
1.305
1.324
62,164
-0.00(-0.32%)
Nov 05, 2014
1.324
1.328
1.305
1.328
18,074
+0.03(+2.11%)
Nov 04, 2014
1.328
1.328
1.286
1.300
78,385
-0.02(-1.76%)
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
.