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
)
5.080
UNCHANGED
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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 (%)
Jun 30, 2014
1.506
1.511
1.390
1.505
115,553
+0.03(+2.05%)
Jun 27, 2014
1.381
1.484
1.381
1.475
121,922
+0.10(+7.61%)
Jun 26, 2014
1.413
1.413
1.346
1.371
20,461
-0.04(-2.96%)
Jun 25, 2014
1.426
1.426
1.337
1.413
16,929
+0.07(+5.31%)
Jun 24, 2014
1.381
1.426
1.341
1.341
36,381
-0.00(-0.07%)
Jun 23, 2014
1.292
1.381
1.292
1.342
24,041
+0.00(+0.07%)
Jun 20, 2014
1.341
1.372
1.337
1.341
36,116
+0.00(+0.00%)
Jun 19, 2014
1.341
1.358
1.341
1.341
45,945
-0.03(-2.27%)
Jun 18, 2014
1.341
1.381
1.341
1.372
26,000
-0.01(-0.65%)
Jun 17, 2014
1.359
1.399
1.337
1.381
99,241
+0.02(+1.31%)
Jun 16, 2014
1.297
1.381
1.248
1.364
101,756
+0.11(+8.90%)
Jun 13, 2014
1.332
1.359
1.252
1.252
47,642
-0.08(-6.13%)
Jun 12, 2014
1.413
1.421
1.297
1.334
116,123
-0.01(-0.55%)
Jun 11, 2014
1.332
1.417
1.292
1.341
191,516
+0.07(+5.24%)
Jun 10, 2014
1.234
1.306
1.159
1.274
174,800
+0.25(+24.90%)
Jun 06, 2014
1.052
1.052
1.007
1.020
10,331
-0.04(-4.19%)
Jun 05, 2014
1.043
1.065
1.043
1.065
2,205
+0.01(+1.27%)
Jun 04, 2014
1.065
1.065
1.003
1.052
5,776
+0.03(+2.65%)
Jun 03, 2014
1.003
1.065
1.003
1.024
6,750
+0.02(+1.72%)
Jun 02, 2014
1.003
1.007
1.003
1.007
1,519
-0.00(-0.44%)
May 30, 2014
1.012
1.087
1.007
1.012
7,809
-0.04(-3.44%)
May 29, 2014
1.096
1.096
1.043
1.048
5,507
-0.01(-0.51%)
May 28, 2014
1.029
1.072
1.025
1.053
26,114
+0.04(+4.10%)
May 27, 2014
1.052
1.110
1.012
1.012
3,175
-0.00(-0.04%)
May 23, 2014
1.056
1.012
1.012
1.012
11,669
+0.01(+0.93%)
May 22, 2014
1.078
1.092
0.9803
1.003
23,177
-0.06(-5.86%)
May 21, 2014
1.154
1.154
1.029
1.065
59,262
-0.02(-2.05%)
May 20, 2014
0.9581
1.126
0.9581
1.087
27,573
+0.13(+14.02%)
May 19, 2014
0.9358
0.9536
0.9358
0.9536
9,896
+0.04(+3.88%)
May 16, 2014
0.9090
0.9716
0.9043
0.9180
18,982
-0.04(-4.19%)
May 15, 2014
0.9710
0.9848
0.8957
0.9581
32,555
-0.04(-4.02%)
May 14, 2014
1.003
1.003
0.9759
0.9982
8,644
-0.00(-0.44%)
May 13, 2014
0.9090
1.059
0.9046
1.003
112,912
+0.14(+15.93%)
May 12, 2014
0.8649
0.8649
0.8649
0.8649
704
-0.04(-4.81%)
May 09, 2014
0.9001
0.9086
0.9001
0.9086
4,131
+0.04(+4.56%)
May 08, 2014
0.9135
0.9303
0.8600
0.8689
13,163
-0.04(-4.88%)
May 07, 2014
0.9135
0.9135
0.9135
0.9135
605
+0.05(+6.22%)
May 06, 2014
0.9135
0.9135
0.8600
0.8600
5,183
-0.04(-4.46%)
May 05, 2014
0.9090
0.9090
0.9001
0.9001
3,469
+0.00(+0.50%)
May 02, 2014
0.8467
0.9135
0.8467
0.8957
28,475
+0.04(+4.69%)
May 01, 2014
0.8734
0.8734
0.8467
0.8556
5,105
-0.02(-2.04%)
Apr 30, 2014
0.8337
0.8734
0.8337
0.8734
944
+0.00(+0.01%)
Apr 29, 2014
0.8600
0.8734
0.8556
0.8734
13,731
+0.02(+1.82%)
Apr 28, 2014
0.8600
0.8600
0.8377
0.8577
1,469
+0.00(+0.25%)
Apr 25, 2014
0.8244
0.8640
0.8244
0.8556
5,224
-0.00(-0.52%)
Apr 24, 2014
0.8244
0.8659
0.8199
0.8600
18,794
+0.03(+3.21%)
Apr 23, 2014
0.8333
0.8333
0.8333
0.8333
403
-0.00(-0.53%)
Apr 22, 2014
0.8155
0.8644
0.8154
0.8377
21,058
+0.02(+2.73%)
Apr 21, 2014
0.8155
0.8230
0.8155
0.8155
5,316
-0.00(-0.54%)
Apr 17, 2014
0.8556
0.8199
0.8199
0.8199
5,834
-0.01(-1.39%)
Apr 16, 2014
0.8333
0.8333
0.8244
0.8315
6,976
-0.00(-0.21%)
Apr 15, 2014
0.8484
0.8484
0.8244
0.8333
5,035
-0.02(-2.09%)
Apr 14, 2014
0.8600
0.8600
0.8244
0.8511
3,168
+0.00(+0.00%)
Apr 11, 2014
0.8021
0.8511
0.8021
0.8511
21,395
+0.02(+2.14%)
Apr 10, 2014
0.8662
0.8662
0.8333
0.8333
7,075
-0.04(-4.10%)
Apr 09, 2014
0.8560
0.8689
0.8556
0.8689
24,070
+0.01(+1.56%)
Apr 08, 2014
0.8600
0.8688
0.8556
0.8556
4,860
-0.01(-1.03%)
Apr 07, 2014
0.8645
0.8645
0.8645
0.8645
742
+0.01(+1.04%)
Apr 04, 2014
0.8556
0.8645
0.8556
0.8556
20,082
-0.01(-1.03%)
Apr 03, 2014
0.8289
0.8644
0.8289
0.8644
13,159
+0.04(+5.43%)
Apr 02, 2014
0.8687
0.8687
0.8199
0.8199
9,797
-0.04(-4.17%)
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
.