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

New York Mtge Trust (NQ: NYMT )

6.640 -0.100 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2015 0.4399 0.4414 0.4295 0.4317 13,297,236 -0.01(-1.86%)
Nov 27, 2015 0.4332 0.4399 0.4321 0.4399 3,749,527 +0.01(+1.55%)
Nov 25, 2015 0.4362 0.4332 0.4332 0.4332 5,709,967 -0.01(-1.36%)
Nov 24, 2015 0.4280 0.4399 0.4280 0.4391 10,437,940 +0.01(+1.90%)
Nov 23, 2015 0.4280 0.4341 0.4265 0.4310 11,018,261 +0.00(+0.17%)
Nov 20, 2015 0.4280 0.4317 0.4257 0.4302 8,479,059 +0.00(+0.52%)
Nov 19, 2015 0.4205 0.4280 0.4198 0.4280 6,720,013 +0.01(+1.41%)
Nov 18, 2015 0.4168 0.4220 0.4142 0.4220 7,144,337 +0.01(+1.98%)
Nov 17, 2015 0.4101 0.4183 0.4097 0.4138 11,208,947 -0.00(-0.54%)
Nov 16, 2015 0.4079 0.4168 0.4079 0.4161 10,022,497 +0.01(+1.27%)
Nov 13, 2015 0.4109 0.4153 0.4097 0.4109 5,745,610 +0.00(+0.00%)
Nov 12, 2015 0.4138 0.4179 0.4101 0.4109 8,375,419 -0.01(-1.43%)
Nov 11, 2015 0.4190 0.4231 0.4161 0.4168 4,655,342 -0.00(-0.18%)
Nov 10, 2015 0.4109 0.4176 0.4094 0.4176 7,735,191 +0.01(+2.37%)
Nov 09, 2015 0.4146 0.4153 0.4064 0.4079 11,079,593 -0.01(-1.97%)
Nov 06, 2015 0.4153 0.4198 0.4109 0.4161 13,203,257 -0.00(-0.53%)
Nov 05, 2015 0.4198 0.4205 0.4161 0.4183 8,341,106 -0.00(-0.53%)
Nov 04, 2015 0.4377 0.4391 0.4168 0.4205 25,654,774 -0.02(-4.24%)
Nov 03, 2015 0.4324 0.4391 0.4287 0.4391 9,510,628 +0.01(+1.55%)
Nov 02, 2015 0.4228 0.4343 0.4205 0.4324 10,415,584 +0.01(+2.29%)
Oct 30, 2015 0.4295 0.4354 0.4228 0.4228 11,665,556 -0.01(-1.73%)
Oct 29, 2015 0.4354 0.4391 0.4295 0.4302 8,006,972 -0.01(-1.37%)
Oct 28, 2015 0.4310 0.4440 0.4272 0.4362 14,532,793 +0.01(+1.38%)
Oct 27, 2015 0.4481 0.4503 0.4295 0.4302 13,635,280 -0.02(-3.83%)
Oct 26, 2015 0.4466 0.4503 0.4436 0.4473 13,787,662 +0.01(+1.35%)
Oct 23, 2015 0.4414 0.4436 0.4377 0.4414 6,937,126 +0.00(+0.68%)
Oct 22, 2015 0.4399 0.4421 0.4369 0.4384 8,807,093 +0.00(+0.00%)
Oct 21, 2015 0.4354 0.4421 0.4347 0.4384 13,048,403 +0.00(+1.03%)
Oct 20, 2015 0.4250 0.4347 0.4220 0.4339 11,871,142 +0.01(+2.10%)
Oct 19, 2015 0.4213 0.4265 0.4213 0.4250 10,837,289 +0.00(+0.53%)
Oct 16, 2015 0.4235 0.4250 0.4183 0.4228 6,779,101 +0.00(+0.00%)
Oct 15, 2015 0.4183 0.4235 0.4094 0.4228 9,795,764 +0.01(+1.79%)
Oct 14, 2015 0.4176 0.4243 0.4142 0.4153 11,164,718 -0.01(-1.24%)
Oct 13, 2015 0.4310 0.4332 0.4205 0.4205 10,031,780 -0.01(-2.92%)
Oct 12, 2015 0.4339 0.4377 0.4317 0.4332 8,978,500 -0.00(-0.68%)
Oct 09, 2015 0.4354 0.4384 0.4317 0.4362 8,910,450 -0.00(-0.17%)
Oct 08, 2015 0.4324 0.4384 0.4310 0.4369 11,548,132 +0.01(+1.38%)
Oct 07, 2015 0.4265 0.4339 0.4250 0.4310 9,724,584 +0.01(+1.58%)
Oct 06, 2015 0.4228 0.4298 0.4217 0.4243 10,777,663 +0.00(+0.35%)
Oct 05, 2015 0.4042 0.4235 0.4042 0.4228 16,488,060 +0.02(+4.60%)
Oct 02, 2015 0.3982 0.4064 0.3982 0.4042 18,226,564 +0.00(+0.00%)
Oct 01, 2015 0.4094 0.4153 0.3997 0.4042 38,928,660 -0.00(-1.09%)
Sep 30, 2015 0.4086 0.4109 0.3952 0.4086 38,950,332 -0.00(-0.18%)
Sep 29, 2015 0.4332 0.4354 0.4086 0.4094 42,325,432 -0.03(-6.14%)
Sep 28, 2015 0.4652 0.4659 0.4324 0.4362 37,661,276 -0.03(-6.54%)
Sep 25, 2015 0.4719 0.4734 0.4645 0.4667 39,564,440 -0.01(-1.10%)
Sep 24, 2015 0.4764 0.4786 0.4659 0.4719 27,172,322 +0.05(+11.03%)
Sep 23, 2015 0.4205 0.4276 0.4193 0.4250 25,939,310 +0.00(+0.91%)
Sep 22, 2015 0.4148 0.4225 0.4123 0.4212 24,947,116 +0.00(+1.07%)
Sep 21, 2015 0.4167 0.4193 0.4110 0.4167 43,347,376 -0.01(-2.10%)
Sep 18, 2015 0.4205 0.4263 0.4186 0.4256 24,828,234 +0.00(+0.30%)
Sep 17, 2015 0.4167 0.4288 0.4142 0.4244 12,735,374 +0.01(+1.52%)
Sep 16, 2015 0.4186 0.4228 0.4161 0.4180 12,808,759 +0.00(+0.00%)
Sep 15, 2015 0.4174 0.4193 0.4103 0.4180 20,300,994 +0.00(+0.00%)
Sep 14, 2015 0.4244 0.4269 0.4148 0.4180 12,981,111 +0.00(+0.92%)
Sep 11, 2015 0.4046 0.4142 0.4040 0.4142 14,882,992 +0.01(+1.88%)
Sep 10, 2015 0.4084 0.4091 0.4027 0.4065 13,309,289 -0.00(-0.47%)
Sep 09, 2015 0.4167 0.4174 0.4078 0.4084 11,003,711 -0.00(-0.77%)
Sep 08, 2015 0.4072 0.4129 0.4072 0.4116 10,324,583 +0.01(+1.25%)
Sep 04, 2015 0.4084 0.4065 0.4065 0.4065 7,589,632 -0.00(-1.09%)
Sep 03, 2015 0.4123 0.4142 0.4091 0.4110 9,253,591 +0.00(+0.16%)
Sep 02, 2015 0.4103 0.4135 0.4078 0.4103 17,827,850 +0.00(+0.16%)
Sep 01, 2015 0.4142 0.4161 0.4078 0.4097 13,543,256 -0.01(-1.68%)
Aug 31, 2015 0.4174 0.4199 0.4154 0.4167 12,041,808 -0.00(-0.61%)
Aug 28, 2015 0.4225 0.4231 0.4161 0.4193 12,836,318 -0.00(-0.30%)
Aug 27, 2015 0.4199 0.4231 0.4142 0.4205 19,637,890 +0.01(+1.23%)
Aug 26, 2015 0.4142 0.4174 0.4033 0.4154 33,451,444 +0.01(+1.88%)
Aug 25, 2015 0.4103 0.4154 0.4046 0.4078 26,321,662 +0.00(+0.47%)
Aug 24, 2015 0.3989 0.4139 0.3441 0.4059 41,077,720 -0.02(-3.78%)
Aug 21, 2015 0.4301 0.4355 0.4218 0.4218 22,915,164 -0.01(-2.50%)
Aug 20, 2015 0.4256 0.4397 0.4250 0.4326 39,180,140 +0.01(+1.80%)
Aug 19, 2015 0.4244 0.4276 0.4225 0.4250 10,853,456 +0.00(+0.15%)
Aug 18, 2015 0.4276 0.4282 0.4237 0.4244 9,014,744 -0.00(-0.60%)
Aug 17, 2015 0.4218 0.4307 0.4193 0.4269 13,573,011 +0.00(+1.06%)
Aug 14, 2015 0.4174 0.4225 0.4156 0.4225 11,592,300 +0.00(+1.07%)
Aug 13, 2015 0.4174 0.4205 0.4145 0.4180 13,345,997 -0.00(-0.30%)
Aug 12, 2015 0.4148 0.4199 0.4097 0.4193 32,524,382 -0.00(-0.75%)
Aug 11, 2015 0.4161 0.4288 0.4072 0.4225 46,154,048 +0.00(+0.91%)
Aug 10, 2015 0.4499 0.4505 0.4148 0.4186 69,188,048 -0.03(-7.07%)
Aug 07, 2015 0.4473 0.4517 0.4454 0.4505 31,954,264 -0.00(-0.42%)
Aug 06, 2015 0.4556 0.4562 0.4428 0.4524 43,617,140 -0.00(-0.84%)
Aug 05, 2015 0.4550 0.4632 0.4384 0.4562 97,921,824 -0.02(-4.53%)
Aug 04, 2015 0.4798 0.4817 0.4766 0.4779 20,560,872 -0.00(-0.27%)
Aug 03, 2015 0.4779 0.4836 0.4759 0.4792 17,998,634 +0.00(+0.53%)
Jul 31, 2015 0.4830 0.4881 0.4753 0.4766 30,215,242 -0.01(-1.32%)
Jul 30, 2015 0.4830 0.4866 0.4811 0.4830 11,173,536 +0.00(+0.00%)
Jul 29, 2015 0.4823 0.4868 0.4792 0.4830 12,733,977 +0.00(+0.13%)
Jul 28, 2015 0.4722 0.4868 0.4715 0.4823 17,070,660 +0.01(+1.88%)
Jul 27, 2015 0.4798 0.4830 0.4702 0.4734 38,456,520 -0.01(-1.46%)
Jul 24, 2015 0.4798 0.4836 0.4792 0.4804 13,781,287 +0.00(+0.13%)
Jul 23, 2015 0.4900 0.4900 0.4798 0.4798 16,273,750 -0.01(-1.57%)
Jul 22, 2015 0.4881 0.4906 0.4862 0.4874 9,654,071 -0.00(-0.13%)
Jul 21, 2015 0.4874 0.4900 0.4855 0.4881 9,492,894 +0.00(+0.00%)
Jul 20, 2015 0.4894 0.4900 0.4849 0.4881 10,644,365 -0.00(-0.39%)
Jul 17, 2015 0.4925 0.4938 0.4874 0.4900 8,935,489 -0.00(-0.13%)
Jul 16, 2015 0.4906 0.4945 0.4881 0.4906 8,070,873 +0.00(+0.00%)
Jul 15, 2015 0.4957 0.4957 0.4894 0.4906 13,938,965 -0.01(-1.28%)
Jul 14, 2015 0.4964 0.5002 0.4951 0.4970 10,551,927 +0.00(+0.00%)
Jul 13, 2015 0.4938 0.4970 0.4913 0.4970 13,487,244 +0.00(+0.78%)
Jul 10, 2015 0.4906 0.4938 0.4855 0.4932 12,889,427 +0.01(+1.04%)
Jul 09, 2015 0.4945 0.4964 0.4855 0.4881 13,860,244 -0.00(-0.65%)
Jul 08, 2015 0.4932 0.4983 0.4874 0.4913 25,661,932 -0.00(-0.90%)
Jul 07, 2015 0.4887 0.4964 0.4874 0.4957 18,364,774 +0.01(+1.04%)
Jul 06, 2015 0.4779 0.4906 0.4766 0.4906 20,029,958 +0.01(+2.12%)
Jul 02, 2015 0.4862 0.4804 0.4804 0.4804 11,331,088 -0.01(-1.11%)
Jul 01, 2015 0.4804 0.4862 0.4766 0.4859 23,299,620 +0.01(+1.94%)
Jun 30, 2015 0.4817 0.4846 0.4760 0.4766 32,353,976 -0.00(-0.27%)
Jun 29, 2015 0.4874 0.4894 0.4734 0.4779 37,370,304 -0.01(-2.34%)
Jun 26, 2015 0.4919 0.4938 0.4874 0.4894 23,126,532 +0.07(+15.84%)
Jun 25, 2015 0.4252 0.4285 0.4203 0.4225 31,473,716 +0.04(+11.74%)
Jun 24, 2015 0.3809 0.3809 0.3776 0.3781 29,556,666 -0.00(-0.62%)
Jun 23, 2015 0.3790 0.3809 0.3752 0.3804 32,566,288 +0.00(+0.50%)
Jun 22, 2015 0.3809 0.3814 0.3766 0.3785 27,708,252 -0.00(-0.62%)
Jun 19, 2015 0.3743 0.3809 0.3729 0.3809 68,191,440 +0.01(+2.16%)
Jun 18, 2015 0.3719 0.3762 0.3714 0.3729 38,464,296 +0.00(+0.51%)
Jun 17, 2015 0.3700 0.3733 0.3672 0.3710 30,921,348 +0.00(+0.13%)
Jun 16, 2015 0.3686 0.3714 0.3672 0.3705 15,735,298 +0.00(+0.64%)
Jun 15, 2015 0.3672 0.3692 0.3667 0.3681 13,621,209 +0.00(+0.26%)
Jun 12, 2015 0.3686 0.3693 0.3658 0.3672 20,159,774 -0.00(-0.39%)
Jun 11, 2015 0.3648 0.3686 0.3634 0.3686 17,051,960 +0.00(+1.04%)
Jun 10, 2015 0.3639 0.3658 0.3620 0.3648 23,503,712 +0.00(+0.52%)
Jun 09, 2015 0.3639 0.3650 0.3596 0.3629 27,457,478 -0.00(-0.26%)
Jun 08, 2015 0.3686 0.3691 0.3634 0.3639 21,664,164 -0.00(-1.29%)
Jun 05, 2015 0.3719 0.3738 0.3676 0.3686 35,040,888 -0.00(-1.14%)
Jun 04, 2015 0.3733 0.3748 0.3719 0.3729 17,211,678 +0.00(+0.00%)
Jun 03, 2015 0.3762 0.3762 0.3729 0.3729 17,987,280 -0.00(-0.51%)
Jun 02, 2015 0.3752 0.3762 0.3738 0.3748 28,752,336 -0.00(-0.25%)
Jun 01, 2015 0.3766 0.3767 0.3748 0.3757 17,106,860 +0.00(+0.13%)
May 29, 2015 0.3757 0.3766 0.3719 0.3752 34,186,872 -0.00(-0.25%)
May 28, 2015 0.3757 0.3766 0.3743 0.3762 10,416,788 +0.00(+0.13%)
May 27, 2015 0.3719 0.3757 0.3719 0.3757 10,612,662 +0.00(+1.02%)
May 26, 2015 0.3738 0.3743 0.3714 0.3719 12,693,741 -0.00(-0.76%)
May 22, 2015 0.3752 0.3748 0.3748 0.3748 12,288,568 -0.00(-0.38%)
May 21, 2015 0.3776 0.3781 0.3752 0.3762 13,858,959 -0.00(-0.25%)
May 20, 2015 0.3748 0.3781 0.3748 0.3771 10,904,616 +0.00(+0.25%)
May 19, 2015 0.3762 0.3766 0.3748 0.3762 13,061,047 +0.00(+0.00%)
May 18, 2015 0.3757 0.3762 0.3724 0.3762 18,000,030 +0.00(+0.38%)
May 15, 2015 0.3729 0.3757 0.3714 0.3748 27,970,550 +0.00(+0.64%)
May 14, 2015 0.3719 0.3738 0.3710 0.3724 18,852,462 +0.00(+0.38%)
May 13, 2015 0.3710 0.3724 0.3698 0.3710 9,792,651 +0.00(+0.13%)
May 12, 2015 0.3681 0.3705 0.3662 0.3705 16,713,276 +0.00(+0.51%)
May 11, 2015 0.3672 0.3695 0.3672 0.3686 16,295,629 +0.00(+0.13%)
May 08, 2015 0.3667 0.3695 0.3648 0.3681 25,243,510 +0.00(+0.91%)
May 07, 2015 0.3610 0.3667 0.3568 0.3648 40,891,296 +0.00(+0.79%)
May 06, 2015 0.3681 0.3686 0.3601 0.3620 96,466,168 -0.01(-2.55%)
May 05, 2015 0.3729 0.3738 0.3695 0.3714 25,966,450 -0.00(-0.63%)
May 04, 2015 0.3729 0.3752 0.3714 0.3738 27,525,676 +0.00(+0.38%)
May 01, 2015 0.3700 0.3729 0.3691 0.3724 17,998,530 +0.00(+0.64%)
Apr 30, 2015 0.3729 0.3743 0.3686 0.3700 28,339,672 -0.00(-0.76%)
Apr 29, 2015 0.3743 0.3752 0.3719 0.3729 15,941,853 -0.00(-0.76%)
Apr 28, 2015 0.3766 0.3781 0.3743 0.3757 23,105,780 -0.00(-0.25%)
Apr 27, 2015 0.3771 0.3781 0.3752 0.3766 18,833,908 +0.00(+0.76%)
Apr 24, 2015 0.3729 0.3752 0.3726 0.3738 9,008,352 +0.00(+0.51%)
Apr 23, 2015 0.3729 0.3738 0.3719 0.3719 8,430,713 -0.00(-0.25%)
Apr 22, 2015 0.3719 0.3743 0.3710 0.3729 22,492,766 +0.00(+0.64%)
Apr 21, 2015 0.3738 0.3743 0.3705 0.3705 10,030,950 -0.00(-0.76%)
Apr 20, 2015 0.3733 0.3740 0.3719 0.3733 10,986,069 +0.00(+0.25%)
Apr 17, 2015 0.3724 0.3743 0.3710 0.3724 15,463,755 -0.00(-0.25%)
Apr 16, 2015 0.3729 0.3743 0.3710 0.3733 12,738,741 +0.00(+0.25%)
Apr 15, 2015 0.3710 0.3752 0.3705 0.3724 13,026,790 +0.00(+0.51%)
Apr 14, 2015 0.3695 0.3714 0.3691 0.3705 13,922,239 +0.00(+0.39%)
Apr 13, 2015 0.3686 0.3700 0.3681 0.3691 11,099,308 +0.00(+0.00%)
Apr 10, 2015 0.3672 0.3700 0.3672 0.3691 14,031,616 +0.00(+0.52%)
Apr 09, 2015 0.3695 0.3700 0.3672 0.3672 12,565,641 -0.00(-0.64%)
Apr 08, 2015 0.3695 0.3705 0.3676 0.3695 12,587,340 +0.00(+0.00%)
Apr 07, 2015 0.3695 0.3714 0.3691 0.3695 16,889,246 -0.00(-0.38%)
Apr 06, 2015 0.3672 0.3714 0.3672 0.3710 33,341,934 +0.00(+0.77%)
Apr 02, 2015 0.3672 0.3681 0.3681 0.3681 24,045,236 +0.00(+0.39%)
Apr 01, 2015 0.3681 0.3695 0.3653 0.3667 16,775,436 -0.00(-0.26%)
Mar 31, 2015 0.3686 0.3700 0.3672 0.3676 14,868,809 -0.00(-0.64%)
Mar 30, 2015 0.3705 0.3729 0.3686 0.3700 17,849,430 +0.00(+0.26%)
Mar 27, 2015 0.3672 0.3695 0.3662 0.3691 22,369,712 +0.00(+0.52%)
Mar 26, 2015 0.3686 0.3705 0.3658 0.3672 68,679,208 +0.04(+12.32%)
Mar 25, 2015 0.3298 0.3306 0.3265 0.3269 50,553,916 -0.00(-0.62%)
Mar 24, 2015 0.3298 0.3310 0.3281 0.3290 50,182,140 -0.00(-0.37%)
Mar 23, 2015 0.3318 0.3326 0.3281 0.3302 64,309,668 -0.00(-0.62%)
Mar 20, 2015 0.3277 0.3322 0.3277 0.3322 66,070,200 +0.00(+1.25%)
Mar 19, 2015 0.3277 0.3294 0.3261 0.3281 37,266,976 +0.00(+0.00%)
Mar 18, 2015 0.3232 0.3285 0.3228 0.3281 44,334,792 +0.00(+1.52%)
Mar 17, 2015 0.3236 0.3236 0.3216 0.3232 30,856,030 -0.00(-0.13%)
Mar 16, 2015 0.3244 0.3249 0.3228 0.3236 29,115,026 +0.00(+0.25%)
Mar 13, 2015 0.3244 0.3253 0.3216 0.3228 26,818,820 -0.00(-0.25%)
Mar 12, 2015 0.3212 0.3240 0.3195 0.3236 20,760,392 +0.00(+1.28%)
Mar 11, 2015 0.3212 0.3212 0.3195 0.3195 12,975,776 -0.00(-0.38%)
Mar 10, 2015 0.3208 0.3216 0.3195 0.3208 17,687,360 -0.00(-0.06%)
Mar 09, 2015 0.3216 0.3232 0.3195 0.3210 23,445,340 +0.00(+0.45%)
Mar 06, 2015 0.3228 0.3236 0.3195 0.3195 30,548,040 -0.00(-1.52%)
Mar 05, 2015 0.3273 0.3273 0.3224 0.3244 21,064,698 +0.00(+0.00%)
Mar 04, 2015 0.3224 0.3244 0.3216 0.3244 23,274,342 +0.00(+0.89%)
Mar 03, 2015 0.3228 0.3244 0.3204 0.3216 45,834,080 -0.00(-0.13%)
Mar 02, 2015 0.3244 0.3244 0.3216 0.3220 21,677,410 -0.00(-0.51%)
Feb 27, 2015 0.3224 0.3244 0.3195 0.3236 36,621,968 +0.00(+0.38%)
Feb 26, 2015 0.3232 0.3232 0.3212 0.3224 24,786,228 +0.00(+0.13%)
Feb 25, 2015 0.3204 0.3238 0.3185 0.3220 53,160,504 +0.01(+2.21%)
Feb 24, 2015 0.3208 0.3208 0.3142 0.3150 40,270,876 -0.01(-1.91%)
Feb 23, 2015 0.3195 0.3212 0.3175 0.3212 17,856,186 +0.00(+0.64%)
Feb 20, 2015 0.3191 0.3195 0.3167 0.3191 17,445,108 +0.00(+0.00%)
Feb 19, 2015 0.3191 0.3204 0.3167 0.3191 12,628,995 +0.00(+0.00%)
Feb 18, 2015 0.3191 0.3203 0.3158 0.3191 14,344,174 +0.00(+0.13%)
Feb 17, 2015 0.3191 0.3216 0.3175 0.3187 24,361,088 +0.00(+0.39%)
Feb 13, 2015 0.3167 0.3175 0.3175 0.3175 18,276,394 +0.00(+0.65%)
Feb 12, 2015 0.3130 0.3171 0.3117 0.3154 31,927,812 +0.00(+1.32%)
Feb 11, 2015 0.3076 0.3130 0.3076 0.3113 40,661,280 +0.00(+1.60%)
Feb 10, 2015 0.3072 0.3072 0.3044 0.3064 28,414,702 -0.00(-0.13%)
Feb 09, 2015 0.3081 0.3093 0.3060 0.3068 25,680,518 -0.00(-0.40%)
Feb 06, 2015 0.3122 0.3122 0.3070 0.3081 25,496,924 -0.00(-1.18%)
Feb 05, 2015 0.3081 0.3122 0.3072 0.3117 24,267,180 +0.00(+1.60%)
Feb 04, 2015 0.3126 0.3134 0.3052 0.3068 39,405,120 -0.00(-1.58%)
Feb 03, 2015 0.3097 0.3122 0.3072 0.3117 60,460,348 +0.00(+0.40%)
Feb 02, 2015 0.3154 0.3158 0.3081 0.3105 88,435,536 -0.01(-2.07%)
Jan 30, 2015 0.3212 0.3216 0.3167 0.3171 24,730,814 -0.00(-1.40%)
Jan 29, 2015 0.3216 0.3227 0.3179 0.3216 30,572,986 -0.00(-0.13%)
Jan 28, 2015 0.3257 0.3257 0.3212 0.3220 20,287,920 -0.00(-0.63%)
Jan 27, 2015 0.3220 0.3257 0.3220 0.3240 27,614,370 +0.00(+0.38%)
Jan 26, 2015 0.3232 0.3232 0.3195 0.3228 26,990,916 +0.00(+0.90%)
Jan 23, 2015 0.3228 0.3232 0.3195 0.3199 16,756,380 -0.00(-0.76%)
Jan 22, 2015 0.3204 0.3228 0.3187 0.3224 26,892,516 +0.00(+1.16%)
Jan 21, 2015 0.3175 0.3204 0.3158 0.3187 22,139,312 +0.00(+0.65%)
Jan 20, 2015 0.3191 0.3191 0.3158 0.3167 17,044,940 -0.00(-0.26%)
Jan 16, 2015 0.3134 0.3175 0.3126 0.3175 17,856,870 +0.00(+1.17%)
Jan 15, 2015 0.3150 0.3175 0.3138 0.3138 21,330,752 -0.00(-0.65%)
Jan 14, 2015 0.3158 0.3183 0.3126 0.3158 26,653,486 -0.00(-0.13%)
Jan 13, 2015 0.3191 0.3208 0.3154 0.3163 27,070,886 -0.00(-1.22%)
Jan 12, 2015 0.3199 0.3216 0.3183 0.3201 16,092,307 -0.00(-0.32%)
Jan 09, 2015 0.3195 0.3224 0.3185 0.3212 17,621,890 +0.00(+0.13%)
Jan 08, 2015 0.3228 0.3228 0.3191 0.3208 27,195,894 -0.00(-0.38%)
Jan 07, 2015 0.3220 0.3228 0.3183 0.3220 23,936,266 -0.00(-0.06%)
Jan 06, 2015 0.3232 0.3255 0.3208 0.3222 30,994,488 -0.00(-0.19%)
Jan 05, 2015 0.3216 0.3236 0.3187 0.3228 31,408,862 +0.00(+0.38%)
Jan 02, 2015 0.3175 0.3216 0.3154 0.3216 18,444,170 +0.01(+1.82%)
Dec 31, 2014 0.3216 0.3158 0.3158 0.3158 20,893,236 -0.00(-1.41%)
Dec 30, 2014 0.3204 0.3228 0.3191 0.3204 14,505,237 -0.00(-0.38%)
Dec 29, 2014 0.3195 0.3228 0.3191 0.3216 18,012,074 +0.00(+0.77%)
Dec 26, 2014 0.3154 0.3195 0.3154 0.3191 13,585,510 +0.00(+1.04%)
Dec 24, 2014 0.3175 0.3158 0.3158 0.3158 19,611,666 -0.00(-0.77%)
Dec 23, 2014 0.3199 0.3220 0.3167 0.3183 39,133,820 -0.00(-1.27%)
Dec 22, 2014 0.3224 0.3240 0.3199 0.3224 30,094,364 -0.00(-0.76%)
Dec 19, 2014 0.3187 0.3265 0.3157 0.3249 105,206,776 +0.01(+1.93%)
Dec 18, 2014 0.3212 0.3218 0.3150 0.3187 57,603,840 +0.04(+12.43%)
Dec 17, 2014 0.2806 0.2845 0.2785 0.2835 78,360,864 +0.00(+1.39%)
Dec 16, 2014 0.2792 0.2814 0.2764 0.2796 58,594,124 +0.00(+0.25%)
Dec 15, 2014 0.2799 0.2814 0.2775 0.2789 50,545,148 +0.00(+0.64%)
Dec 12, 2014 0.2799 0.2803 0.2767 0.2771 21,691,728 -0.00(-1.01%)
Dec 11, 2014 0.2792 0.2803 0.2767 0.2799 24,934,646 +0.00(+1.02%)
Dec 10, 2014 0.2792 0.2806 0.2767 0.2771 24,551,974 -0.00(-1.26%)
Dec 09, 2014 0.2728 0.2806 0.2686 0.2806 49,770,520 +0.01(+2.19%)
Dec 08, 2014 0.2796 0.2806 0.2728 0.2746 48,851,404 -0.00(-1.15%)
Dec 05, 2014 0.2824 0.2831 0.2753 0.2778 53,426,980 -0.00(-1.69%)
Dec 04, 2014 0.2838 0.2853 0.2821 0.2826 27,101,792 -0.00(-0.93%)
Dec 03, 2014 0.2853 0.2860 0.2842 0.2853 26,239,738 +0.00(+0.12%)
Dec 02, 2014 0.2835 0.2853 0.2814 0.2849 70,003,720 +0.00(+0.75%)
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.