Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.0438 0.0438 0.0434 0.0436 20,116,872 +0.00(+0.28%)
Feb 28, 2012 0.0438 0.0438 0.0435 0.0435 19,062,760 -0.00(-0.14%)
Feb 27, 2012 0.0439 0.0440 0.0434 0.0436 21,848,302 -0.00(-0.56%)
Feb 24, 2012 0.0439 0.0440 0.0436 0.0438 17,294,010 -0.00(-0.14%)
Feb 23, 2012 0.0437 0.0439 0.0435 0.0439 32,717,522 +0.00(+0.99%)
Feb 22, 2012 0.0440 0.0440 0.0434 0.0434 42,364,684 -0.00(-0.84%)
Feb 21, 2012 0.0436 0.0440 0.0434 0.0438 66,996,416 +0.00(+0.28%)
Feb 17, 2012 0.0436 0.0438 0.0436 0.0437 30,875,424 +0.00(+0.00%)
Feb 16, 2012 0.0437 0.0437 0.0433 0.0437 20,347,620 +0.00(+0.28%)
Feb 15, 2012 0.0436 0.0436 0.0434 0.0436 9,186,636 +0.00(+0.28%)
Feb 14, 2012 0.0438 0.0438 0.0433 0.0434 18,710,958 -0.00(-0.70%)
Feb 13, 2012 0.0438 0.0438 0.0434 0.0438 18,602,560 +0.00(+0.71%)
Feb 10, 2012 0.0433 0.0436 0.0433 0.0434 19,366,370 +0.00(+0.43%)
Feb 09, 2012 0.0439 0.0439 0.0433 0.0433 24,330,558 -0.00(-1.13%)
Feb 08, 2012 0.0435 0.0438 0.0433 0.0438 13,327,787 +0.00(+1.00%)
Feb 07, 2012 0.0434 0.0437 0.0433 0.0433 12,850,710 +0.00(+0.29%)
Feb 06, 2012 0.0438 0.0440 0.0432 0.0432 20,471,758 -0.00(-0.85%)
Feb 03, 2012 0.0440 0.0440 0.0433 0.0436 20,804,088 -0.00(-0.42%)
Feb 02, 2012 0.0437 0.0438 0.0432 0.0438 19,230,874 +0.00(+0.28%)
Feb 01, 2012 0.0438 0.0439 0.0433 0.0436 27,332,892 +0.00(+0.00%)
Jan 31, 2012 0.0436 0.0439 0.0435 0.0436 13,382,472 -0.00(-0.14%)
Jan 30, 2012 0.0434 0.0439 0.0434 0.0437 8,926,841 +0.00(+0.71%)
Jan 27, 2012 0.0437 0.0438 0.0432 0.0434 18,059,928 -0.00(-0.28%)
Jan 26, 2012 0.0438 0.0440 0.0434 0.0435 19,402,718 +0.00(+0.00%)
Jan 25, 2012 0.0439 0.0439 0.0434 0.0435 18,782,356 -0.00(-0.28%)
Jan 24, 2012 0.0433 0.0440 0.0433 0.0436 10,630,035 +0.00(+0.00%)
Jan 23, 2012 0.0441 0.0441 0.0432 0.0436 17,498,308 +0.00(+0.00%)
Jan 20, 2012 0.0429 0.0441 0.0429 0.0436 33,350,216 +0.00(+1.58%)
Jan 19, 2012 0.0431 0.0431 0.0429 0.0430 26,262,066 -0.00(-0.29%)
Jan 18, 2012 0.0431 0.0431 0.0428 0.0431 11,892,015 -0.00(-0.14%)
Jan 17, 2012 0.0429 0.0431 0.0428 0.0431 5,862,519 +0.00(+0.86%)
Jan 13, 2012 0.0432 0.0433 0.0426 0.0428 15,810,205 -0.00(-0.86%)
Jan 12, 2012 0.0437 0.0439 0.0431 0.0431 17,808,408 -0.00(-1.13%)
Jan 11, 2012 0.0437 0.0438 0.0434 0.0436 19,641,094 +0.00(+0.28%)
Jan 10, 2012 0.0432 0.0436 0.0431 0.0435 9,486,837 +0.00(+1.15%)
Jan 09, 2012 0.0433 0.0434 0.0429 0.0430 12,843,408 -0.00(-0.14%)
Jan 06, 2012 0.0422 0.0434 0.0421 0.0431 23,242,044 +0.00(+1.60%)
Jan 05, 2012 0.0427 0.0428 0.0422 0.0424 43,342,688 -0.00(-1.29%)
Jan 04, 2012 0.0438 0.0441 0.0426 0.0430 33,612,120 -0.00(-3.33%)
Dec 30, 2011 0.0439 0.0444 0.0439 0.0444 12,144,995 +0.00(+0.98%)
Dec 29, 2011 0.0439 0.0442 0.0438 0.0440 10,110,281 -0.00(-0.14%)
Dec 28, 2011 0.0446 0.0446 0.0438 0.0441 17,204,598 -0.00(-1.24%)
Dec 27, 2011 0.0451 0.0458 0.0444 0.0446 23,498,594 -0.00(-0.96%)
Dec 23, 2011 0.0439 0.0459 0.0439 0.0450 29,468,050 +0.01(+23.06%)
Dec 21, 2011 0.0363 0.0373 0.0359 0.0366 104,641,928 +0.00(+1.52%)
Dec 20, 2011 0.0369 0.0369 0.0359 0.0361 116,733,672 -0.00(-1.09%)
Dec 19, 2011 0.0373 0.0373 0.0363 0.0365 121,691,440 +0.00(+0.97%)
Dec 16, 2011 0.0361 0.0372 0.0358 0.0361 164,086,240 +0.00(+1.97%)
Dec 15, 2011 0.0347 0.0361 0.0347 0.0354 129,649,336 +0.00(+1.87%)
Dec 14, 2011 0.0334 0.0349 0.0334 0.0348 84,760,320 +0.00(+3.57%)
Dec 13, 2011 0.0338 0.0341 0.0332 0.0336 14,992,616 -0.00(-0.74%)
Dec 12, 2011 0.0339 0.0341 0.0337 0.0338 8,749,536 -0.00(-0.44%)
Dec 09, 2011 0.0337 0.0341 0.0335 0.0340 9,834,330 +0.00(+0.89%)
Dec 08, 2011 0.0343 0.0343 0.0334 0.0337 14,800,923 -0.00(-1.46%)
Dec 07, 2011 0.0341 0.0343 0.0339 0.0342 27,706,362 -0.00(-0.29%)
Dec 06, 2011 0.0342 0.0344 0.0340 0.0343 21,348,788 -0.00(-0.43%)
Dec 05, 2011 0.0343 0.0345 0.0339 0.0344 29,780,506 +0.00(+0.29%)
Dec 02, 2011 0.0342 0.0344 0.0339 0.0343 32,417,498 +0.00(+1.78%)
Dec 01, 2011 0.0342 0.0344 0.0337 0.0337 189,733,696 -0.00(-4.79%)
Nov 30, 2011 0.0356 0.0357 0.0352 0.0354 29,162,914 +0.00(+0.14%)
Nov 29, 2011 0.0350 0.0357 0.0346 0.0354 11,945,568 +0.00(+1.14%)
Nov 28, 2011 0.0362 0.0362 0.0349 0.0350 8,965,091 -0.00(-1.27%)
Nov 25, 2011 0.0351 0.0356 0.0350 0.0354 5,361,409 +0.00(+0.42%)
Nov 23, 2011 0.0348 0.0354 0.0346 0.0353 10,533,331 +0.00(+0.86%)
Nov 22, 2011 0.0346 0.0353 0.0345 0.0350 1,791,213 +0.00(+1.01%)
Nov 21, 2011 0.0347 0.0354 0.0345 0.0346 7,729,308 -0.00(-0.86%)
Nov 18, 2011 0.0354 0.0355 0.0346 0.0349 6,670,180 -0.00(-1.41%)
Nov 17, 2011 0.0364 0.0364 0.0348 0.0354 16,074,403 -0.00(-3.53%)
Nov 16, 2011 0.0350 0.0374 0.0350 0.0367 47,465,856 +0.00(+4.40%)
Nov 15, 2011 0.0350 0.0357 0.0348 0.0352 4,015,141 +0.00(+0.57%)
Nov 14, 2011 0.0351 0.0357 0.0345 0.0350 4,067,075 -0.00(-0.28%)
Nov 11, 2011 0.0357 0.0357 0.0345 0.0351 3,654,212 -0.00(-0.28%)
Nov 10, 2011 0.0355 0.0359 0.0351 0.0352 3,160,741 -0.00(-0.31%)
Nov 09, 2011 0.0354 0.0359 0.0349 0.0353 5,690,056 -0.00(-0.81%)
Nov 08, 2011 0.0352 0.0356 0.0344 0.0356 5,840,443 +0.00(+2.15%)
Nov 07, 2011 0.0347 0.0352 0.0347 0.0348 2,606,914 +0.00(+0.14%)
Nov 04, 2011 0.0344 0.0348 0.0344 0.0348 3,561,373 +0.00(+1.01%)
Nov 03, 2011 0.0351 0.0351 0.0344 0.0344 3,966,215 +0.00(+0.44%)
Nov 02, 2011 0.0351 0.0351 0.0342 0.0343 2,634,585 -0.00(-1.15%)
Nov 01, 2011 0.0348 0.0351 0.0342 0.0347 7,135,779 -0.00(-0.57%)
Oct 31, 2011 0.0352 0.0357 0.0348 0.0349 6,664,165 -0.00(-1.27%)
Oct 28, 2011 0.0349 0.0355 0.0349 0.0353 3,319,349 +0.00(+0.00%)
Oct 27, 2011 0.0354 0.0357 0.0342 0.0353 12,383,095 +0.00(+0.71%)
Oct 26, 2011 0.0340 0.0352 0.0340 0.0351 15,051,167 +0.00(+3.38%)
Oct 25, 2011 0.0339 0.0343 0.0335 0.0339 11,871,979 +0.00(+1.04%)
Oct 24, 2011 0.0329 0.0337 0.0329 0.0336 10,946,595 +0.00(+1.97%)
Oct 21, 2011 0.0334 0.0337 0.0325 0.0329 3,995,491 -0.00(-0.90%)
Oct 20, 2011 0.0334 0.0337 0.0330 0.0332 2,798,006 +0.00(+0.15%)
Oct 19, 2011 0.0326 0.0332 0.0325 0.0332 2,184,827 +0.00(+1.37%)
Oct 18, 2011 0.0322 0.0328 0.0321 0.0327 6,710,083 +0.00(+1.71%)
Oct 17, 2011 0.0323 0.0323 0.0319 0.0322 3,971,228 -0.00(-0.15%)
Oct 14, 2011 0.0318 0.0323 0.0318 0.0322 2,402,387 +0.00(+1.25%)
Oct 13, 2011 0.0318 0.0322 0.0313 0.0318 6,010,481 -0.00(-0.16%)
Oct 12, 2011 0.0317 0.0324 0.0315 0.0319 5,295,439 +0.00(+0.79%)
Oct 11, 2011 0.0320 0.0320 0.0312 0.0316 7,681,786 -0.00(-0.78%)
Oct 10, 2011 0.0323 0.0324 0.0314 0.0319 6,107,932 -0.00(-0.16%)
Oct 07, 2011 0.0321 0.0324 0.0319 0.0319 3,339,401 +0.00(+0.00%)
Oct 06, 2011 0.0310 0.0321 0.0308 0.0319 4,519,240 +0.00(+2.89%)
Oct 05, 2011 0.0313 0.0316 0.0305 0.0310 7,710,259 -0.00(-1.74%)
Oct 04, 2011 0.0315 0.0323 0.0301 0.0316 28,295,882 -0.00(-2.47%)
Oct 03, 2011 0.0348 0.0350 0.0317 0.0324 23,622,044 -0.00(-6.85%)
Sep 30, 2011 0.0352 0.0355 0.0347 0.0347 4,010,329 -0.00(-1.73%)
Sep 29, 2011 0.0356 0.0356 0.0351 0.0354 4,077,101 +0.00(+0.42%)
Sep 28, 2011 0.0351 0.0362 0.0349 0.0352 6,449,010 +0.00(+12.42%)
Sep 27, 2011 0.0312 0.0316 0.0309 0.0313 18,863,210 +0.00(+0.00%)
Sep 26, 2011 0.0312 0.0314 0.0310 0.0313 8,900,350 +0.00(+1.25%)
Sep 23, 2011 0.0308 0.0310 0.0307 0.0309 12,250,592 +0.00(+0.70%)
Sep 22, 2011 0.0310 0.0317 0.0306 0.0307 9,584,671 -0.00(-1.65%)
Sep 21, 2011 0.0318 0.0318 0.0312 0.0312 9,021,454 +0.00(+0.83%)
Sep 20, 2011 0.0311 0.0311 0.0306 0.0310 7,670,247 +0.00(+0.00%)
Sep 19, 2011 0.0311 0.0311 0.0309 0.0310 7,226,043 -0.00(-0.41%)
Sep 16, 2011 0.0312 0.0312 0.0307 0.0311 9,712,051 +0.00(+0.00%)
Sep 15, 2011 0.0314 0.0314 0.0310 0.0311 9,039,120 -0.00(-0.55%)
Sep 14, 2011 0.0316 0.0316 0.0306 0.0313 15,389,307 -0.00(-1.09%)
Sep 13, 2011 0.0317 0.0317 0.0314 0.0316 4,560,587 +0.00(+0.14%)
Sep 12, 2011 0.0318 0.0322 0.0312 0.0316 8,422,442 -0.00(-0.41%)
Sep 09, 2011 0.0319 0.0322 0.0316 0.0317 5,617,750 -0.00(-0.81%)
Sep 08, 2011 0.0322 0.0322 0.0320 0.0320 7,265,094 -0.00(-0.80%)
Sep 07, 2011 0.0322 0.0322 0.0319 0.0322 10,371,500 +0.00(+0.81%)
Sep 06, 2011 0.0317 0.0321 0.0314 0.0320 10,465,640 +0.00(+0.54%)
Sep 02, 2011 0.0317 0.0321 0.0317 0.0318 13,568,327 +0.00(+0.54%)
Sep 01, 2011 0.0318 0.0318 0.0316 0.0316 8,866,878 -0.00(-0.14%)
Aug 31, 2011 0.0318 0.0318 0.0317 0.0317 3,798,164 -0.00(-0.54%)
Aug 30, 2011 0.0312 0.0318 0.0312 0.0318 6,662,362 +0.00(+0.68%)
Aug 29, 2011 0.0312 0.0318 0.0312 0.0316 8,852,234 +0.00(+1.38%)
Aug 26, 2011 0.0310 0.0312 0.0308 0.0312 2,877,679 +0.00(+0.98%)
Aug 25, 2011 0.0312 0.0315 0.0306 0.0309 2,815,848 -0.00(-0.97%)
Aug 24, 2011 0.0308 0.0313 0.0308 0.0312 5,172,152 +0.00(+1.83%)
Aug 23, 2011 0.0307 0.0318 0.0305 0.0306 13,216,636 +0.00(+0.43%)
Aug 22, 2011 0.0302 0.0306 0.0301 0.0305 9,299,925 +0.00(+1.02%)
Aug 19, 2011 0.0304 0.0306 0.0301 0.0302 8,749,493 -0.00(-0.74%)
Aug 18, 2011 0.0314 0.0314 0.0304 0.0304 13,338,671 -0.00(-3.81%)
Aug 17, 2011 0.0317 0.0318 0.0314 0.0316 7,440,823 +0.00(+0.27%)
Aug 16, 2011 0.0319 0.0320 0.0310 0.0315 7,336,222 -0.00(-0.81%)
Aug 15, 2011 0.0308 0.0318 0.0308 0.0318 10,212,042 +0.00(+3.65%)
Aug 12, 2011 0.0303 0.0309 0.0303 0.0307 9,488,903 +0.00(+1.86%)
Aug 11, 2011 0.0308 0.0311 0.0298 0.0301 15,793,531 -0.00(-1.55%)
Aug 10, 2011 0.0305 0.0316 0.0295 0.0306 27,798,428 +0.00(+3.04%)
Aug 09, 2011 0.0294 0.0302 0.0280 0.0297 36,052,344 +0.00(+4.70%)
Aug 08, 2011 0.0296 0.0296 0.0280 0.0284 42,360,924 -0.00(-5.18%)
Aug 05, 2011 0.0301 0.0311 0.0295 0.0299 21,833,402 -0.00(-0.71%)
Aug 04, 2011 0.0312 0.0314 0.0293 0.0301 39,432,572 -0.00(-3.45%)
Aug 03, 2011 0.0311 0.0315 0.0299 0.0312 17,154,036 +0.00(+1.83%)
Aug 02, 2011 0.0308 0.0310 0.0302 0.0306 16,027,371 -0.00(-0.14%)
Aug 01, 2011 0.0301 0.0311 0.0300 0.0307 19,496,624 +0.00(+4.70%)
Jul 29, 2011 0.0301 0.0305 0.0287 0.0293 33,500,322 -0.00(-3.13%)
Jul 28, 2011 0.0310 0.0311 0.0302 0.0302 12,967,455 -0.00(-2.50%)
Jul 27, 2011 0.0312 0.0313 0.0310 0.0310 13,172,239 -0.00(-0.55%)
Jul 26, 2011 0.0315 0.0315 0.0312 0.0312 8,854,558 -0.00(-0.96%)
Jul 25, 2011 0.0317 0.0320 0.0314 0.0315 14,478,585 -0.00(-2.07%)
Jul 22, 2011 0.0321 0.0322 0.0314 0.0322 15,098,983 +0.00(+1.98%)
Jul 21, 2011 0.0315 0.0316 0.0312 0.0315 7,953,831 +0.00(+0.00%)
Jul 20, 2011 0.0313 0.0315 0.0313 0.0315 4,396,712 +0.00(+0.14%)
Jul 19, 2011 0.0320 0.0320 0.0312 0.0315 12,237,807 -0.00(-1.08%)
Jul 18, 2011 0.0318 0.0320 0.0312 0.0318 16,697,977 +0.00(+0.14%)
Jul 15, 2011 0.0321 0.0321 0.0317 0.0318 11,071,394 -0.00(-0.83%)
Jul 14, 2011 0.0320 0.0322 0.0319 0.0321 9,435,673 -0.00(-0.38%)
Jul 13, 2011 0.0320 0.0322 0.0317 0.0322 15,601,298 +0.00(+1.08%)
Jul 12, 2011 0.0321 0.0321 0.0316 0.0318 13,627,833 -0.00(-0.27%)
Jul 11, 2011 0.0322 0.0322 0.0317 0.0319 14,112,018 -0.00(-0.67%)
Jul 08, 2011 0.0323 0.0323 0.0320 0.0321 14,230,798 -0.00(-0.27%)
Jul 07, 2011 0.0322 0.0323 0.0321 0.0322 23,874,510 +0.00(+0.13%)
Jul 06, 2011 0.0322 0.0323 0.0321 0.0322 14,874,440 +0.00(+0.00%)
Jul 05, 2011 0.0321 0.0323 0.0318 0.0322 25,944,904 -0.00(-0.27%)
Jul 01, 2011 0.0322 0.0323 0.0320 0.0323 18,813,466 +0.00(+0.67%)
Jun 30, 2011 0.0322 0.0322 0.0318 0.0321 24,698,762 -0.00(-0.53%)
Jun 29, 2011 0.0321 0.0323 0.0319 0.0322 39,125,280 +0.00(+0.67%)
Jun 28, 2011 0.0323 0.0324 0.0318 0.0320 225,044,976 -0.00(-5.46%)
Jun 27, 2011 0.0343 0.0343 0.0333 0.0339 38,834,720 -0.00(-0.76%)
Jun 24, 2011 0.0333 0.0343 0.0333 0.0341 47,055,864 +0.00(+1.41%)
Jun 23, 2011 0.0327 0.0339 0.0324 0.0336 94,554,072 +0.00(+4.41%)
Jun 22, 2011 0.0301 0.0327 0.0301 0.0322 82,577,304 +0.00(+8.71%)
Jun 21, 2011 0.0296 0.0299 0.0294 0.0296 4,683,086 +0.00(+1.17%)
Jun 20, 2011 0.0293 0.0296 0.0286 0.0293 3,101,292 +0.00(+1.79%)
Jun 17, 2011 0.0287 0.0288 0.0285 0.0288 5,326,263 +0.00(+1.52%)
Jun 16, 2011 0.0285 0.0285 0.0282 0.0284 4,614,514 -0.00(-1.20%)
Jun 15, 2011 0.0288 0.0292 0.0280 0.0287 14,424,192 +0.00(+0.00%)
Jun 14, 2011 0.0290 0.0293 0.0286 0.0287 10,670,425 -0.00(-1.33%)
Jun 13, 2011 0.0295 0.0300 0.0287 0.0291 11,144,382 -0.00(-1.17%)
Jun 10, 2011 0.0299 0.0301 0.0290 0.0294 9,778,530 -0.00(-1.16%)
Jun 09, 2011 0.0298 0.0302 0.0293 0.0298 8,030,073 +0.00(+1.02%)
Jun 08, 2011 0.0287 0.0309 0.0284 0.0295 24,433,542 +0.00(+5.38%)
Jun 07, 2011 0.0278 0.0282 0.0273 0.0280 24,585,042 +0.00(+1.10%)
Jun 06, 2011 0.0284 0.0287 0.0277 0.0277 38,548,280 -0.00(-0.68%)
Jun 03, 2011 0.0278 0.0278 0.0276 0.0278 11,437,831 +0.00(+5.00%)
May 24, 2011 0.0262 0.0267 0.0262 0.0265 9,733,729 +0.00(+1.45%)
May 23, 2011 0.0260 0.0262 0.0260 0.0261 3,777,157 +0.00(+0.50%)
May 20, 2011 0.0261 0.0262 0.0258 0.0260 11,193,709 -0.00(-0.49%)
May 19, 2011 0.0258 0.0261 0.0257 0.0261 10,549,491 +0.00(+1.92%)
May 18, 2011 0.0254 0.0258 0.0254 0.0257 2,901,222 +0.00(+1.20%)
May 17, 2011 0.0256 0.0258 0.0252 0.0253 10,845,868 -0.00(-1.76%)
May 16, 2011 0.0255 0.0258 0.0255 0.0258 6,939,128 +0.00(+0.89%)
May 13, 2011 0.0256 0.0258 0.0255 0.0256 1,358,636 -0.00(-0.74%)
May 12, 2011 0.0260 0.0260 0.0256 0.0258 4,729,364 -0.00(-0.37%)
May 11, 2011 0.0254 0.0260 0.0254 0.0259 5,610,578 +0.00(+1.87%)
May 10, 2011 0.0254 0.0260 0.0252 0.0254 17,516,330 +0.00(+0.75%)
May 09, 2011 0.0250 0.0257 0.0248 0.0252 10,175,787 +0.00(+0.59%)
May 06, 2011 0.0252 0.0252 0.0247 0.0250 1,385,819 -0.00(-0.29%)
May 05, 2011 0.0250 0.0251 0.0247 0.0251 3,164,346 +0.00(+0.15%)
May 04, 2011 0.0250 0.0254 0.0250 0.0251 6,392,031 -0.00(-0.75%)
May 03, 2011 0.0256 0.0256 0.0251 0.0253 6,681,019 -0.00(-0.45%)
May 02, 2011 0.0255 0.0257 0.0252 0.0254 5,273,558 -0.00(-1.33%)
Apr 29, 2011 0.0255 0.0259 0.0255 0.0257 3,727,805 +0.00(+1.04%)
Apr 28, 2011 0.0252 0.0257 0.0252 0.0255 7,119,382 +0.00(+1.20%)
Apr 27, 2011 0.0247 0.0252 0.0247 0.0252 9,941,694 +0.00(+2.31%)
Apr 26, 2011 0.0249 0.0251 0.0245 0.0246 9,327,563 -0.00(-0.15%)
Apr 25, 2011 0.0251 0.0257 0.0239 0.0246 22,035,618 -0.00(-3.85%)
Apr 21, 2011 0.0256 0.0256 0.0248 0.0256 4,145,319 -0.00(-0.15%)
Apr 20, 2011 0.0253 0.0260 0.0253 0.0257 7,799,492 +0.00(+1.35%)
Apr 19, 2011 0.0247 0.0254 0.0246 0.0253 5,641,192 +0.00(+1.98%)
Apr 18, 2011 0.0252 0.0252 0.0243 0.0248 5,767,607 -0.00(-1.06%)
Apr 15, 2011 0.0248 0.0253 0.0243 0.0251 4,631,715 +0.00(+0.15%)
Apr 14, 2011 0.0251 0.0255 0.0233 0.0250 28,689,982 -0.00(-2.29%)
Apr 13, 2011 0.0261 0.0261 0.0256 0.0256 3,920,463 -0.00(-1.67%)
Apr 12, 2011 0.0263 0.0264 0.0258 0.0261 4,755,756 +0.00(+1.03%)
Apr 11, 2011 0.0265 0.0265 0.0258 0.0258 6,237,905 -0.00(-1.29%)
Apr 08, 2011 0.0262 0.0262 0.0261 0.0261 2,216,361 -0.00(-0.16%)
Apr 07, 2011 0.0265 0.0265 0.0261 0.0262 2,914,154 -0.00(-1.14%)
Apr 06, 2011 0.0265 0.0269 0.0261 0.0265 3,232,964 +0.00(+1.30%)
Apr 05, 2011 0.0257 0.0261 0.0254 0.0261 4,884,546 +0.00(+1.62%)
Apr 04, 2011 0.0265 0.0265 0.0257 0.0257 8,387,232 -0.00(-3.00%)
Apr 01, 2011 0.0264 0.0269 0.0258 0.0265 12,425,666 -0.00(-0.99%)
Mar 31, 2011 0.0269 0.0270 0.0267 0.0268 2,348,583 -0.00(-0.14%)
Mar 30, 2011 0.0268 0.0269 0.0264 0.0268 3,600,862 +0.00(+0.57%)
Mar 29, 2011 0.0268 0.0271 0.0263 0.0267 6,966,575 +0.00(+7.81%)
Mar 28, 2011 0.0247 0.0249 0.0246 0.0247 12,693,399 +0.00(+0.00%)
Mar 25, 2011 0.0246 0.0249 0.0246 0.0247 6,523,094 +0.00(+0.54%)
Mar 24, 2011 0.0248 0.0249 0.0246 0.0246 9,471,702 -0.00(-0.67%)
Mar 23, 2011 0.0248 0.0248 0.0245 0.0248 5,641,413 +0.00(+0.14%)
Mar 22, 2011 0.0240 0.0247 0.0240 0.0247 6,544,484 +0.00(+3.57%)
Mar 21, 2011 0.0242 0.0244 0.0235 0.0239 14,936,719 +0.00(+1.74%)
Mar 18, 2011 0.0240 0.0240 0.0235 0.0235 18,629,878 -0.00(-1.99%)
Mar 17, 2011 0.0240 0.0241 0.0237 0.0240 6,959,393 +0.00(+0.14%)
Mar 16, 2011 0.0239 0.0240 0.0236 0.0239 6,321,793 -0.00(-0.14%)
Mar 15, 2011 0.0239 0.0240 0.0225 0.0240 28,367,636 -0.00(-0.43%)
Mar 14, 2011 0.0241 0.0243 0.0240 0.0241 6,402,958 -0.00(-0.98%)
Mar 11, 2011 0.0242 0.0244 0.0240 0.0243 5,049,230 +0.00(+0.99%)
Mar 10, 2011 0.0241 0.0242 0.0238 0.0241 7,812,359 +0.00(+0.00%)
Mar 09, 2011 0.0245 0.0245 0.0239 0.0241 9,343,068 -0.00(-1.81%)
Mar 08, 2011 0.0243 0.0246 0.0243 0.0245 7,778,662 +0.00(+0.70%)
Mar 07, 2011 0.0245 0.0248 0.0242 0.0243 12,858,366 -0.00(-0.83%)
Mar 04, 2011 0.0248 0.0248 0.0242 0.0245 8,433,257 -0.00(-0.69%)
Mar 03, 2011 0.0246 0.0247 0.0244 0.0247 3,778,425 +0.00(+0.84%)
Mar 02, 2011 0.0245 0.0245 0.0242 0.0245 3,635,434 +0.00(+1.13%)
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.