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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2012 0.0479 0.0479 0.0474 0.0478 26,571,250 +0.00(+0.15%)
May 30, 2012 0.0484 0.0484 0.0474 0.0477 24,581,218 -0.00(-0.75%)
May 29, 2012 0.0479 0.0481 0.0475 0.0481 43,215,324 +0.00(+0.75%)
May 25, 2012 0.0471 0.0479 0.0467 0.0477 218,665,216 -0.00(-4.04%)
May 24, 2012 0.0501 0.0501 0.0492 0.0497 16,520,073 +0.00(+0.29%)
May 23, 2012 0.0497 0.0501 0.0489 0.0496 9,359,549 -0.00(-0.58%)
May 22, 2012 0.0500 0.0502 0.0492 0.0499 13,148,456 +0.00(+0.43%)
May 21, 2012 0.0489 0.0500 0.0485 0.0497 14,944,682 +0.00(+2.06%)
May 18, 2012 0.0487 0.0495 0.0485 0.0487 9,880,221 -0.00(-0.19%)
May 17, 2012 0.0492 0.0494 0.0486 0.0488 10,003,109 -0.00(-0.10%)
May 16, 2012 0.0482 0.0491 0.0479 0.0488 11,719,361 +0.00(+1.34%)
May 15, 2012 0.0480 0.0482 0.0477 0.0482 7,001,828 +0.00(+0.45%)
May 14, 2012 0.0477 0.0485 0.0472 0.0479 7,162,892 +0.00(+0.45%)
May 11, 2012 0.0478 0.0481 0.0472 0.0477 12,229,025 +0.00(+0.00%)
May 10, 2012 0.0480 0.0480 0.0470 0.0477 24,769,312 +0.00(+0.15%)
May 09, 2012 0.0484 0.0484 0.0474 0.0477 13,074,612 -0.00(-1.48%)
May 08, 2012 0.0482 0.0486 0.0481 0.0484 5,086,196 -0.00(-0.30%)
May 07, 2012 0.0489 0.0489 0.0479 0.0485 13,024,175 -0.00(-1.02%)
May 04, 2012 0.0493 0.0493 0.0487 0.0490 7,097,686 -0.00(-0.58%)
May 03, 2012 0.0496 0.0498 0.0489 0.0493 9,609,366 +0.00(+0.15%)
May 02, 2012 0.0496 0.0500 0.0492 0.0492 15,374,094 -0.00(-0.58%)
May 01, 2012 0.0496 0.0496 0.0492 0.0495 12,800,970 +0.00(+0.29%)
Apr 30, 2012 0.0492 0.0494 0.0492 0.0494 7,326,742 +0.00(+0.44%)
Apr 27, 2012 0.0492 0.0492 0.0484 0.0492 9,372,507 +0.00(+0.44%)
Apr 26, 2012 0.0485 0.0492 0.0483 0.0489 16,221,631 +0.00(+0.89%)
Apr 25, 2012 0.0484 0.0486 0.0477 0.0485 25,034,176 +0.00(+0.60%)
Apr 24, 2012 0.0479 0.0482 0.0478 0.0482 4,063,523 +0.00(+0.45%)
Apr 23, 2012 0.0480 0.0481 0.0478 0.0480 7,278,535 +0.00(+0.00%)
Apr 20, 2012 0.0478 0.0481 0.0478 0.0480 6,568,794 +0.00(+0.15%)
Apr 19, 2012 0.0479 0.0480 0.0474 0.0479 2,685,701 +0.00(+0.30%)
Apr 18, 2012 0.0476 0.0481 0.0474 0.0478 3,713,669 +0.00(+0.45%)
Apr 17, 2012 0.0471 0.0479 0.0470 0.0476 7,567,224 +0.00(+1.22%)
Apr 16, 2012 0.0472 0.0476 0.0467 0.0470 6,002,144 -0.00(-0.15%)
Apr 13, 2012 0.0469 0.0473 0.0464 0.0471 6,621,878 +0.00(+0.31%)
Apr 12, 2012 0.0478 0.0479 0.0467 0.0469 13,947,506 -0.00(-1.95%)
Apr 11, 2012 0.0472 0.0484 0.0468 0.0479 11,506,466 +0.00(+2.46%)
Apr 10, 2012 0.0473 0.0476 0.0467 0.0467 10,302,526 -0.00(-0.91%)
Apr 09, 2012 0.0477 0.0479 0.0470 0.0472 9,343,248 -0.00(-1.35%)
Apr 05, 2012 0.0468 0.0479 0.0467 0.0478 9,717,346 +0.00(+1.99%)
Apr 04, 2012 0.0470 0.0470 0.0461 0.0469 9,562,830 -0.00(-0.31%)
Apr 03, 2012 0.0463 0.0472 0.0459 0.0470 14,289,837 +0.00(+1.71%)
Apr 02, 2012 0.0467 0.0470 0.0454 0.0462 31,726,694 -0.00(-1.53%)
Mar 30, 2012 0.0477 0.0482 0.0467 0.0469 10,557,777 -0.00(-1.80%)
Mar 29, 2012 0.0479 0.0479 0.0468 0.0478 11,456,865 -0.00(-0.60%)
Mar 28, 2012 0.0493 0.0493 0.0478 0.0481 7,482,651 -0.00(-1.90%)
Mar 27, 2012 0.0492 0.0497 0.0481 0.0490 31,684,338 +0.01(+13.08%)
Mar 26, 2012 0.0431 0.0435 0.0430 0.0434 45,278,240 +0.00(+0.57%)
Mar 23, 2012 0.0433 0.0435 0.0427 0.0431 11,358,819 -0.00(-0.43%)
Mar 22, 2012 0.0426 0.0435 0.0423 0.0433 30,172,934 +0.00(+2.33%)
Mar 21, 2012 0.0426 0.0429 0.0422 0.0423 21,031,964 +0.00(+0.44%)
Mar 20, 2012 0.0422 0.0426 0.0418 0.0421 26,451,458 +0.00(+0.59%)
Mar 19, 2012 0.0410 0.0423 0.0409 0.0419 26,502,288 +0.00(+2.26%)
Mar 16, 2012 0.0409 0.0414 0.0400 0.0409 30,956,336 -0.00(-0.15%)
Mar 15, 2012 0.0414 0.0419 0.0408 0.0410 19,175,610 -0.00(-1.04%)
Mar 14, 2012 0.0406 0.0416 0.0406 0.0414 23,072,638 +0.00(+1.97%)
Mar 13, 2012 0.0389 0.0412 0.0388 0.0406 43,464,920 +0.00(+3.77%)
Mar 12, 2012 0.0409 0.0413 0.0385 0.0392 70,049,704 -0.00(-4.22%)
Mar 09, 2012 0.0419 0.0419 0.0355 0.0409 121,096,432 -0.00(-5.82%)
Mar 08, 2012 0.0436 0.0437 0.0427 0.0434 38,976,284 +0.00(+0.00%)
Mar 07, 2012 0.0439 0.0440 0.0434 0.0434 16,023,820 -0.00(-0.42%)
Mar 06, 2012 0.0438 0.0438 0.0434 0.0436 17,675,878 -0.00(-0.56%)
Mar 05, 2012 0.0435 0.0438 0.0433 0.0438 40,304,688 +0.00(+1.28%)
Mar 02, 2012 0.0436 0.0437 0.0432 0.0433 30,375,606 -0.00(-0.28%)
Mar 01, 2012 0.0438 0.0438 0.0432 0.0434 34,603,108 -0.00(-0.42%)
Feb 29, 2012 0.0437 0.0438 0.0434 0.0436 20,132,450 +0.00(+0.28%)
Feb 28, 2012 0.0438 0.0438 0.0435 0.0435 19,077,522 -0.00(-0.14%)
Feb 27, 2012 0.0439 0.0440 0.0434 0.0435 21,865,220 -0.00(-0.56%)
Feb 24, 2012 0.0438 0.0440 0.0436 0.0438 17,307,402 -0.00(-0.14%)
Feb 23, 2012 0.0437 0.0439 0.0435 0.0438 32,742,858 +0.00(+0.99%)
Feb 22, 2012 0.0440 0.0440 0.0434 0.0434 42,397,488 -0.00(-0.84%)
Feb 21, 2012 0.0436 0.0440 0.0434 0.0438 67,048,296 +0.00(+0.28%)
Feb 17, 2012 0.0435 0.0438 0.0435 0.0437 30,899,334 +0.00(+0.00%)
Feb 16, 2012 0.0437 0.0437 0.0432 0.0437 20,363,378 +0.00(+0.28%)
Feb 15, 2012 0.0436 0.0436 0.0434 0.0435 9,193,750 +0.00(+0.28%)
Feb 14, 2012 0.0437 0.0437 0.0432 0.0434 18,725,446 -0.00(-0.70%)
Feb 13, 2012 0.0437 0.0438 0.0434 0.0437 18,616,966 +0.00(+0.71%)
Feb 10, 2012 0.0432 0.0436 0.0432 0.0434 19,381,366 +0.00(+0.43%)
Feb 09, 2012 0.0439 0.0439 0.0432 0.0432 24,349,398 -0.00(-1.13%)
Feb 08, 2012 0.0435 0.0437 0.0433 0.0437 13,338,107 +0.00(+1.00%)
Feb 07, 2012 0.0434 0.0437 0.0433 0.0433 12,860,662 +0.00(+0.29%)
Feb 06, 2012 0.0437 0.0440 0.0432 0.0432 20,487,610 -0.00(-0.85%)
Feb 03, 2012 0.0440 0.0440 0.0432 0.0435 20,820,198 -0.00(-0.42%)
Feb 02, 2012 0.0437 0.0437 0.0432 0.0437 19,245,766 +0.00(+0.28%)
Feb 01, 2012 0.0438 0.0439 0.0432 0.0436 27,354,058 +0.00(+0.00%)
Jan 31, 2012 0.0436 0.0439 0.0435 0.0436 13,392,835 -0.00(-0.14%)
Jan 30, 2012 0.0434 0.0439 0.0434 0.0437 8,933,753 +0.00(+0.71%)
Jan 27, 2012 0.0437 0.0437 0.0432 0.0434 18,073,912 -0.00(-0.28%)
Jan 26, 2012 0.0438 0.0440 0.0434 0.0435 19,417,742 +0.00(+0.00%)
Jan 25, 2012 0.0439 0.0439 0.0434 0.0435 18,796,902 -0.00(-0.28%)
Jan 24, 2012 0.0433 0.0440 0.0432 0.0436 10,638,266 +0.00(+0.00%)
Jan 23, 2012 0.0440 0.0440 0.0432 0.0436 17,511,858 +0.00(+0.00%)
Jan 20, 2012 0.0429 0.0440 0.0429 0.0436 33,376,042 +0.00(+1.58%)
Jan 19, 2012 0.0430 0.0431 0.0429 0.0429 26,282,402 -0.00(-0.29%)
Jan 18, 2012 0.0431 0.0431 0.0428 0.0430 11,901,223 -0.00(-0.14%)
Jan 17, 2012 0.0429 0.0431 0.0427 0.0431 5,867,058 +0.00(+0.86%)
Jan 13, 2012 0.0432 0.0432 0.0426 0.0427 15,822,448 -0.00(-0.86%)
Jan 12, 2012 0.0437 0.0438 0.0430 0.0431 17,822,198 -0.00(-1.13%)
Jan 11, 2012 0.0437 0.0437 0.0434 0.0436 19,656,304 +0.00(+0.28%)
Jan 10, 2012 0.0432 0.0435 0.0431 0.0435 9,494,183 +0.00(+1.15%)
Jan 09, 2012 0.0433 0.0434 0.0429 0.0430 12,853,354 -0.00(-0.14%)
Jan 06, 2012 0.0421 0.0434 0.0421 0.0430 23,260,042 +0.00(+1.60%)
Jan 05, 2012 0.0427 0.0428 0.0422 0.0424 43,376,252 -0.00(-1.29%)
Jan 04, 2012 0.0438 0.0441 0.0426 0.0429 33,638,148 -0.00(-3.33%)
Dec 30, 2011 0.0439 0.0444 0.0439 0.0444 12,154,399 +0.00(+0.98%)
Dec 29, 2011 0.0438 0.0442 0.0437 0.0440 10,118,110 -0.00(-0.14%)
Dec 28, 2011 0.0445 0.0445 0.0437 0.0440 17,217,920 -0.00(-1.24%)
Dec 27, 2011 0.0451 0.0457 0.0443 0.0446 23,516,792 -0.00(-0.96%)
Dec 23, 2011 0.0439 0.0459 0.0439 0.0450 29,490,870 +0.01(+23.06%)
Dec 21, 2011 0.0362 0.0373 0.0358 0.0366 104,722,968 +0.00(+1.52%)
Dec 20, 2011 0.0369 0.0369 0.0359 0.0360 116,824,080 -0.00(-1.09%)
Dec 19, 2011 0.0372 0.0373 0.0362 0.0364 121,785,688 +0.00(+0.97%)
Dec 16, 2011 0.0361 0.0371 0.0357 0.0361 164,213,312 +0.00(+1.97%)
Dec 15, 2011 0.0346 0.0361 0.0346 0.0354 129,749,744 +0.00(+1.87%)
Dec 14, 2011 0.0333 0.0349 0.0333 0.0347 84,825,960 +0.00(+3.57%)
Dec 13, 2011 0.0338 0.0341 0.0332 0.0335 15,004,228 -0.00(-0.74%)
Dec 12, 2011 0.0338 0.0340 0.0336 0.0338 8,756,312 -0.00(-0.44%)
Dec 09, 2011 0.0336 0.0340 0.0334 0.0339 9,841,947 +0.00(+0.89%)
Dec 08, 2011 0.0342 0.0342 0.0334 0.0336 14,812,385 -0.00(-1.46%)
Dec 07, 2011 0.0340 0.0343 0.0339 0.0341 27,727,820 -0.00(-0.29%)
Dec 06, 2011 0.0342 0.0344 0.0339 0.0342 21,365,322 -0.00(-0.43%)
Dec 05, 2011 0.0343 0.0344 0.0339 0.0344 29,803,570 +0.00(+0.29%)
Dec 02, 2011 0.0341 0.0343 0.0338 0.0343 32,442,604 +0.00(+1.77%)
Dec 01, 2011 0.0342 0.0343 0.0336 0.0337 189,880,640 -0.00(-4.79%)
Nov 30, 2011 0.0356 0.0356 0.0351 0.0354 29,185,500 +0.00(+0.14%)
Nov 29, 2011 0.0350 0.0356 0.0345 0.0353 11,954,820 +0.00(+1.14%)
Nov 28, 2011 0.0361 0.0361 0.0349 0.0349 8,972,034 -0.00(-1.27%)
Nov 25, 2011 0.0350 0.0356 0.0349 0.0354 5,365,561 +0.00(+0.42%)
Nov 23, 2011 0.0348 0.0354 0.0346 0.0352 10,541,488 +0.00(+0.86%)
Nov 22, 2011 0.0345 0.0353 0.0345 0.0349 1,792,600 +0.00(+1.01%)
Nov 21, 2011 0.0347 0.0353 0.0345 0.0346 7,735,294 -0.00(-0.86%)
Nov 18, 2011 0.0354 0.0354 0.0346 0.0349 6,675,346 -0.00(-1.41%)
Nov 17, 2011 0.0363 0.0363 0.0348 0.0354 16,086,852 -0.00(-3.53%)
Nov 16, 2011 0.0350 0.0374 0.0350 0.0367 47,502,620 +0.00(+4.40%)
Nov 15, 2011 0.0349 0.0357 0.0348 0.0351 4,018,251 +0.00(+0.57%)
Nov 14, 2011 0.0351 0.0357 0.0345 0.0349 4,070,225 -0.00(-0.28%)
Nov 11, 2011 0.0357 0.0357 0.0345 0.0350 3,657,042 -0.00(-0.28%)
Nov 10, 2011 0.0355 0.0359 0.0350 0.0351 3,163,189 -0.00(-0.31%)
Nov 09, 2011 0.0354 0.0359 0.0349 0.0352 5,694,462 -0.00(-0.81%)
Nov 08, 2011 0.0351 0.0355 0.0344 0.0355 5,844,966 +0.00(+2.15%)
Nov 07, 2011 0.0346 0.0351 0.0346 0.0348 2,608,933 +0.00(+0.14%)
Nov 04, 2011 0.0344 0.0347 0.0343 0.0347 3,564,131 +0.00(+1.01%)
Nov 03, 2011 0.0350 0.0350 0.0343 0.0344 3,969,287 +0.00(+0.44%)
Nov 02, 2011 0.0351 0.0351 0.0341 0.0342 2,636,626 -0.00(-1.15%)
Nov 01, 2011 0.0348 0.0351 0.0341 0.0346 7,141,306 -0.00(-0.57%)
Oct 31, 2011 0.0351 0.0357 0.0348 0.0348 6,669,326 -0.00(-1.27%)
Oct 28, 2011 0.0349 0.0355 0.0349 0.0353 3,321,920 +0.00(+0.00%)
Oct 27, 2011 0.0353 0.0356 0.0341 0.0353 12,392,685 +0.00(+0.71%)
Oct 26, 2011 0.0339 0.0351 0.0339 0.0350 15,062,824 +0.00(+3.38%)
Oct 25, 2011 0.0339 0.0342 0.0335 0.0339 11,881,173 +0.00(+1.04%)
Oct 24, 2011 0.0329 0.0337 0.0329 0.0335 10,955,073 +0.00(+1.97%)
Oct 21, 2011 0.0334 0.0336 0.0324 0.0329 3,998,585 -0.00(-0.90%)
Oct 20, 2011 0.0334 0.0336 0.0330 0.0332 2,800,173 +0.00(+0.15%)
Oct 19, 2011 0.0325 0.0331 0.0325 0.0331 2,186,519 +0.00(+1.37%)
Oct 18, 2011 0.0322 0.0327 0.0321 0.0327 6,715,280 +0.00(+1.71%)
Oct 17, 2011 0.0323 0.0323 0.0319 0.0321 3,974,304 -0.00(-0.16%)
Oct 14, 2011 0.0317 0.0322 0.0317 0.0322 2,404,248 +0.00(+1.25%)
Oct 13, 2011 0.0318 0.0321 0.0313 0.0318 6,015,136 -0.00(-0.16%)
Oct 12, 2011 0.0316 0.0324 0.0315 0.0318 5,299,540 +0.00(+0.79%)
Oct 11, 2011 0.0319 0.0319 0.0311 0.0316 7,687,735 -0.00(-0.78%)
Oct 10, 2011 0.0322 0.0324 0.0314 0.0318 6,112,662 -0.00(-0.16%)
Oct 07, 2011 0.0320 0.0323 0.0319 0.0319 3,341,987 +0.00(+0.00%)
Oct 06, 2011 0.0309 0.0320 0.0308 0.0319 4,522,740 +0.00(+2.89%)
Oct 05, 2011 0.0312 0.0316 0.0304 0.0310 7,716,230 -0.00(-1.74%)
Oct 04, 2011 0.0315 0.0323 0.0301 0.0315 28,317,796 -0.00(-2.47%)
Oct 03, 2011 0.0348 0.0349 0.0317 0.0323 23,640,338 -0.00(-6.85%)
Sep 30, 2011 0.0352 0.0355 0.0346 0.0347 4,013,435 -0.00(-1.73%)
Sep 29, 2011 0.0356 0.0356 0.0351 0.0353 4,080,259 +0.00(+0.42%)
Sep 28, 2011 0.0351 0.0361 0.0349 0.0352 6,454,005 +0.00(+12.42%)
Sep 27, 2011 0.0312 0.0316 0.0309 0.0313 18,877,820 +0.00(+0.00%)
Sep 26, 2011 0.0312 0.0313 0.0310 0.0313 8,907,244 +0.00(+1.25%)
Sep 23, 2011 0.0307 0.0310 0.0307 0.0309 12,260,080 +0.00(+0.70%)
Sep 22, 2011 0.0310 0.0316 0.0306 0.0307 9,592,094 -0.00(-1.65%)
Sep 21, 2011 0.0318 0.0318 0.0312 0.0312 9,028,442 +0.00(+0.83%)
Sep 20, 2011 0.0311 0.0311 0.0306 0.0310 7,676,187 +0.00(+0.00%)
Sep 19, 2011 0.0311 0.0311 0.0309 0.0310 7,231,639 -0.00(-0.42%)
Sep 16, 2011 0.0312 0.0312 0.0307 0.0311 9,719,573 +0.00(+0.00%)
Sep 15, 2011 0.0314 0.0314 0.0310 0.0311 9,046,121 -0.00(-0.55%)
Sep 14, 2011 0.0316 0.0316 0.0306 0.0313 15,401,227 -0.00(-1.09%)
Sep 13, 2011 0.0317 0.0317 0.0314 0.0316 4,564,119 +0.00(+0.14%)
Sep 12, 2011 0.0318 0.0322 0.0312 0.0316 8,428,965 -0.00(-0.41%)
Sep 09, 2011 0.0319 0.0322 0.0316 0.0317 5,622,101 -0.00(-0.81%)
Sep 08, 2011 0.0322 0.0322 0.0319 0.0319 7,270,721 -0.00(-0.80%)
Sep 07, 2011 0.0322 0.0322 0.0319 0.0322 10,379,533 +0.00(+0.81%)
Sep 06, 2011 0.0317 0.0321 0.0313 0.0319 10,473,746 +0.00(+0.54%)
Sep 02, 2011 0.0316 0.0320 0.0316 0.0318 13,578,836 +0.00(+0.54%)
Sep 01, 2011 0.0318 0.0318 0.0316 0.0316 8,873,746 -0.00(-0.14%)
Aug 31, 2011 0.0318 0.0318 0.0316 0.0316 3,801,106 -0.00(-0.54%)
Aug 30, 2011 0.0312 0.0318 0.0312 0.0318 6,667,522 +0.00(+0.68%)
Aug 29, 2011 0.0312 0.0318 0.0312 0.0316 8,859,090 +0.00(+1.38%)
Aug 26, 2011 0.0310 0.0312 0.0307 0.0312 2,879,908 +0.00(+0.97%)
Aug 25, 2011 0.0312 0.0315 0.0306 0.0309 2,818,029 -0.00(-0.97%)
Aug 24, 2011 0.0308 0.0313 0.0308 0.0312 5,176,157 +0.00(+1.83%)
Aug 23, 2011 0.0307 0.0318 0.0305 0.0306 13,226,873 +0.00(+0.43%)
Aug 22, 2011 0.0301 0.0306 0.0301 0.0305 9,307,128 +0.00(+1.02%)
Aug 19, 2011 0.0304 0.0306 0.0301 0.0302 8,756,270 -0.00(-0.74%)
Aug 18, 2011 0.0314 0.0314 0.0304 0.0304 13,349,002 -0.00(-3.81%)
Aug 17, 2011 0.0317 0.0318 0.0314 0.0316 7,446,586 +0.00(+0.27%)
Aug 16, 2011 0.0319 0.0320 0.0310 0.0315 7,341,904 -0.00(-0.81%)
Aug 15, 2011 0.0308 0.0318 0.0308 0.0318 10,219,951 +0.00(+3.65%)
Aug 12, 2011 0.0303 0.0309 0.0303 0.0307 9,496,252 +0.00(+1.86%)
Aug 11, 2011 0.0308 0.0311 0.0297 0.0301 15,805,763 -0.00(-1.55%)
Aug 10, 2011 0.0305 0.0316 0.0295 0.0306 27,819,958 +0.00(+3.04%)
Aug 09, 2011 0.0294 0.0302 0.0279 0.0297 36,080,268 +0.00(+4.70%)
Aug 08, 2011 0.0295 0.0295 0.0280 0.0283 42,393,736 -0.00(-5.18%)
Aug 05, 2011 0.0301 0.0310 0.0294 0.0299 21,850,314 -0.00(-0.71%)
Aug 04, 2011 0.0312 0.0314 0.0292 0.0301 39,463,112 -0.00(-3.45%)
Aug 03, 2011 0.0311 0.0315 0.0298 0.0312 17,167,322 +0.00(+1.83%)
Aug 02, 2011 0.0308 0.0310 0.0302 0.0306 16,039,785 -0.00(-0.14%)
Aug 01, 2011 0.0300 0.0311 0.0300 0.0307 19,511,726 +0.00(+4.70%)
Jul 29, 2011 0.0301 0.0305 0.0287 0.0293 33,526,270 -0.00(-3.13%)
Jul 28, 2011 0.0310 0.0311 0.0302 0.0302 12,977,498 -0.00(-2.50%)
Jul 27, 2011 0.0312 0.0313 0.0310 0.0310 13,182,442 -0.00(-0.55%)
Jul 26, 2011 0.0315 0.0315 0.0312 0.0312 8,861,416 -0.00(-0.96%)
Jul 25, 2011 0.0317 0.0319 0.0314 0.0315 14,489,799 -0.00(-2.07%)
Jul 22, 2011 0.0321 0.0322 0.0313 0.0321 15,110,677 +0.00(+1.98%)
Jul 21, 2011 0.0315 0.0316 0.0312 0.0315 7,959,991 +0.00(+0.00%)
Jul 20, 2011 0.0313 0.0315 0.0312 0.0315 4,400,118 +0.00(+0.14%)
Jul 19, 2011 0.0320 0.0320 0.0312 0.0315 12,247,286 -0.00(-1.08%)
Jul 18, 2011 0.0318 0.0320 0.0312 0.0318 16,710,910 +0.00(+0.14%)
Jul 15, 2011 0.0321 0.0321 0.0317 0.0318 11,079,969 -0.00(-0.83%)
Jul 14, 2011 0.0319 0.0322 0.0319 0.0320 9,442,981 -0.00(-0.38%)
Jul 13, 2011 0.0319 0.0322 0.0316 0.0322 15,613,382 +0.00(+1.08%)
Jul 12, 2011 0.0321 0.0321 0.0316 0.0318 13,638,388 -0.00(-0.27%)
Jul 11, 2011 0.0322 0.0322 0.0316 0.0319 14,122,948 -0.00(-0.67%)
Jul 08, 2011 0.0322 0.0322 0.0320 0.0321 14,241,820 -0.00(-0.27%)
Jul 07, 2011 0.0322 0.0322 0.0320 0.0322 23,893,000 +0.00(+0.13%)
Jul 06, 2011 0.0322 0.0322 0.0320 0.0322 14,885,961 +0.00(+0.00%)
Jul 05, 2011 0.0321 0.0322 0.0318 0.0322 25,965,000 -0.00(-0.27%)
Jul 01, 2011 0.0322 0.0322 0.0320 0.0322 18,828,038 +0.00(+0.67%)
Jun 30, 2011 0.0322 0.0322 0.0318 0.0320 24,717,892 -0.00(-0.53%)
Jun 29, 2011 0.0321 0.0322 0.0319 0.0322 39,155,584 +0.00(+0.67%)
Jun 28, 2011 0.0322 0.0324 0.0318 0.0320 225,219,280 -0.00(-5.46%)
Jun 27, 2011 0.0343 0.0343 0.0333 0.0338 38,864,800 -0.00(-0.76%)
Jun 24, 2011 0.0333 0.0343 0.0333 0.0341 47,092,312 +0.00(+1.41%)
Jun 23, 2011 0.0327 0.0339 0.0323 0.0336 94,627,312 +0.00(+4.41%)
Jun 22, 2011 0.0301 0.0327 0.0301 0.0322 82,641,264 +0.00(+8.71%)
Jun 21, 2011 0.0296 0.0298 0.0294 0.0296 4,686,713 +0.00(+1.17%)
Jun 20, 2011 0.0293 0.0295 0.0286 0.0293 3,103,694 +0.00(+1.79%)
Jun 17, 2011 0.0286 0.0288 0.0285 0.0288 5,330,388 +0.00(+1.52%)
Jun 16, 2011 0.0285 0.0285 0.0282 0.0283 4,618,088 -0.00(-1.20%)
Jun 15, 2011 0.0288 0.0292 0.0279 0.0287 14,435,364 +0.00(+0.00%)
Jun 14, 2011 0.0290 0.0292 0.0286 0.0287 10,678,690 -0.00(-1.33%)
Jun 13, 2011 0.0294 0.0300 0.0286 0.0291 11,153,014 -0.00(-1.17%)
Jun 10, 2011 0.0299 0.0301 0.0290 0.0294 9,786,104 -0.00(-1.16%)
Jun 09, 2011 0.0298 0.0302 0.0293 0.0297 8,036,292 +0.00(+1.02%)
Jun 08, 2011 0.0286 0.0309 0.0284 0.0294 24,452,466 +0.00(+5.38%)
Jun 07, 2011 0.0278 0.0281 0.0273 0.0279 24,604,078 +0.00(+1.10%)
Jun 06, 2011 0.0284 0.0287 0.0276 0.0276 38,578,128 -0.00(-0.68%)
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.