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

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2017 11.88 11.89 11.61 11.62 471,226 -0.25(-2.14%)
Apr 27, 2017 11.82 11.91 11.73 11.88 539,995 +0.02(+0.15%)
Apr 26, 2017 11.71 11.95 11.70 11.86 654,830 +0.14(+1.24%)
Apr 25, 2017 11.64 11.79 11.62 11.71 844,934 +0.13(+1.10%)
Apr 24, 2017 11.59 11.60 11.44 11.59 387,330 +0.07(+0.63%)
Apr 21, 2017 11.42 11.55 11.39 11.51 372,689 +0.11(+0.95%)
Apr 20, 2017 11.39 11.55 11.37 11.41 469,530 +0.04(+0.32%)
Apr 19, 2017 11.50 11.51 11.32 11.37 377,051 -0.07(-0.63%)
Apr 18, 2017 11.42 11.51 11.35 11.44 314,259 +0.00(+0.00%)
Apr 17, 2017 11.28 11.46 11.28 11.44 330,450 +0.18(+1.61%)
Apr 13, 2017 11.28 11.36 11.24 11.26 243,648 -0.02(-0.16%)
Apr 12, 2017 11.41 11.42 11.26 11.28 326,636 -0.14(-1.27%)
Apr 11, 2017 11.21 11.49 11.21 11.42 625,113 +0.20(+1.78%)
Apr 10, 2017 11.15 11.30 11.15 11.22 1,066,442 +0.07(+0.65%)
Apr 07, 2017 11.17 11.24 11.10 11.15 335,815 -0.04(-0.32%)
Apr 06, 2017 10.99 11.19 10.97 11.19 526,716 +0.18(+1.65%)
Apr 05, 2017 11.21 11.26 10.99 11.01 454,048 -0.20(-1.78%)
Apr 04, 2017 11.13 11.22 11.11 11.21 372,367 +0.05(+0.49%)
Apr 03, 2017 11.21 11.22 11.08 11.15 322,934 -0.04(-0.32%)
Mar 31, 2017 11.21 11.30 11.16 11.19 414,886 -0.04(-0.32%)
Mar 30, 2017 11.28 11.30 11.15 11.22 422,197 -0.02(-0.16%)
Mar 29, 2017 11.06 11.29 11.02 11.24 565,076 +0.18(+1.64%)
Mar 28, 2017 11.03 11.10 11.01 11.06 565,279 -0.02(-0.16%)
Mar 27, 2017 11.06 11.10 10.97 11.08 517,644 -0.02(-0.16%)
Mar 24, 2017 11.26 11.30 11.08 11.10 897,775 -0.20(-1.77%)
Mar 23, 2017 11.44 11.50 11.24 11.30 902,152 -0.20(-1.74%)
Mar 22, 2017 11.34 11.51 11.22 11.50 1,118,038 +0.19(+1.71%)
Mar 21, 2017 11.43 11.50 11.26 11.30 908,157 -0.11(-0.92%)
Mar 20, 2017 11.20 11.48 11.07 11.41 964,278 +0.21(+1.88%)
Mar 17, 2017 10.86 11.20 10.81 11.20 1,939,099 -0.12(-1.09%)
Mar 16, 2017 11.32 11.36 11.22 11.32 600,510 +0.00(+0.00%)
Mar 15, 2017 11.02 11.35 11.02 11.32 636,823 +0.32(+2.88%)
Mar 14, 2017 11.06 11.13 10.99 11.00 379,553 -0.05(-0.48%)
Mar 13, 2017 10.99 11.14 10.99 11.06 421,337 +0.07(+0.64%)
Mar 10, 2017 10.81 11.02 10.81 10.99 429,657 +0.21(+1.96%)
Mar 09, 2017 10.83 11.00 10.74 10.78 453,705 -0.02(-0.16%)
Mar 08, 2017 11.09 11.15 10.78 10.79 817,854 -0.30(-2.69%)
Mar 07, 2017 11.16 11.23 11.07 11.09 339,744 -0.11(-0.94%)
Mar 06, 2017 11.23 11.25 11.09 11.20 451,190 -0.14(-1.24%)
Mar 03, 2017 11.32 11.34 11.14 11.34 658,206 +0.00(+0.00%)
Mar 02, 2017 11.25 11.36 11.20 11.34 527,568 +0.09(+0.78%)
Mar 01, 2017 11.20 11.43 11.15 11.25 790,258 +0.12(+1.11%)
Feb 28, 2017 11.18 11.27 11.07 11.13 1,271,446 -0.07(-0.63%)
Feb 27, 2017 11.34 11.39 11.18 11.20 907,482 -0.12(-1.09%)
Feb 24, 2017 11.22 11.39 11.19 11.32 578,493 -0.04(-0.31%)
Feb 23, 2017 10.95 11.41 10.92 11.36 1,110,234 +0.28(+2.54%)
Feb 22, 2017 11.13 11.16 10.64 11.07 2,996,991 -0.44(-3.82%)
Feb 21, 2017 11.46 11.55 11.39 11.51 825,060 +0.05(+0.46%)
Feb 17, 2017 11.46 11.46 11.46 0 -0.25(-2.10%)
Feb 16, 2017 11.72 11.83 11.62 11.71 408,779 -0.02(-0.15%)
Feb 15, 2017 11.57 11.72 11.46 11.72 522,264 +0.16(+1.37%)
Feb 14, 2017 11.69 11.71 11.49 11.57 401,921 -0.14(-1.20%)
Feb 13, 2017 11.67 11.85 11.65 11.71 557,182 +0.09(+0.76%)
Feb 10, 2017 11.60 11.69 11.53 11.62 302,782 +0.04(+0.30%)
Feb 09, 2017 11.64 11.65 11.44 11.58 374,674 +0.09(+0.76%)
Feb 08, 2017 11.50 11.55 11.41 11.50 338,375 +0.00(+0.00%)
Feb 07, 2017 11.53 11.55 11.39 11.50 373,345 +0.05(+0.46%)
Feb 06, 2017 11.36 11.48 11.34 11.44 333,536 +0.05(+0.46%)
Feb 03, 2017 11.39 11.43 11.25 11.39 400,480 +0.04(+0.31%)
Feb 02, 2017 11.39 11.39 11.16 11.36 378,281 +0.04(+0.31%)
Feb 01, 2017 11.37 11.47 11.27 11.32 438,867 +0.05(+0.47%)
Jan 31, 2017 11.43 11.43 11.01 11.27 633,620 -0.18(-1.54%)
Jan 30, 2017 11.55 11.55 11.26 11.44 570,094 -0.12(-1.06%)
Jan 27, 2017 11.57 11.65 11.44 11.57 532,948 +0.02(+0.15%)
Jan 26, 2017 11.76 11.78 11.53 11.55 439,926 -0.09(-0.76%)
Jan 25, 2017 11.51 11.65 11.37 11.64 760,560 +0.16(+1.38%)
Jan 24, 2017 11.23 11.55 11.20 11.48 840,249 +0.25(+2.19%)
Jan 23, 2017 11.06 11.30 11.06 11.23 624,290 +0.18(+1.59%)
Jan 20, 2017 10.99 11.11 10.99 11.06 469,354 +0.04(+0.32%)
Jan 19, 2017 11.09 11.16 10.90 11.02 992,753 -0.05(-0.48%)
Jan 18, 2017 11.20 11.32 11.00 11.07 1,400,667 -0.12(-1.10%)
Jan 17, 2017 11.83 11.94 11.16 11.20 1,723,744 -0.76(-6.32%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.05(+0.44%)
Jan 12, 2017 11.97 12.01 11.78 11.90 423,158 -0.09(-0.73%)
Jan 11, 2017 11.95 12.04 11.83 11.99 326,919 +0.05(+0.44%)
Jan 10, 2017 11.60 11.95 11.59 11.94 514,016 +0.33(+2.88%)
Jan 09, 2017 11.69 11.74 11.58 11.60 283,695 -0.11(-0.90%)
Jan 06, 2017 11.71 11.75 11.62 11.71 362,188 +0.04(+0.30%)
Jan 05, 2017 11.78 11.78 11.58 11.67 366,164 -0.07(-0.60%)
Jan 04, 2017 11.71 11.78 11.71 11.74 423,128 +0.09(+0.75%)
Jan 03, 2017 11.74 11.78 11.57 11.65 488,020 +0.05(+0.46%)
Dec 30, 2016 11.60 11.60 11.60 0 -0.18(-1.49%)
Dec 29, 2016 11.50 11.80 11.48 11.78 354,408 +0.23(+1.98%)
Dec 28, 2016 11.58 11.60 11.44 11.55 417,160 -0.04(-0.30%)
Dec 27, 2016 11.76 11.83 11.57 11.58 421,190 -0.11(-0.90%)
Dec 23, 2016 11.69 11.69 11.69 0 +0.07(+0.61%)
Dec 22, 2016 11.65 11.72 11.46 11.62 770,209 -0.05(-0.45%)
Dec 21, 2016 11.81 11.84 11.64 11.67 936,220 -0.10(-0.86%)
Dec 20, 2016 11.74 11.80 11.62 11.77 835,861 +0.03(+0.29%)
Dec 19, 2016 11.67 11.77 11.54 11.74 988,509 +0.27(+2.37%)
Dec 16, 2016 11.11 11.53 11.11 11.47 1,052,823 +0.42(+3.84%)
Dec 15, 2016 11.37 11.38 11.04 11.04 970,085 -0.36(-3.13%)
Dec 14, 2016 11.47 11.57 11.33 11.40 593,745 -0.03(-0.30%)
Dec 13, 2016 11.64 11.66 11.43 11.43 600,537 -0.27(-2.32%)
Dec 12, 2016 11.88 11.94 11.69 11.71 477,585 -0.08(-0.72%)
Dec 09, 2016 11.76 11.82 11.69 11.79 623,131 +0.07(+0.58%)
Dec 08, 2016 11.66 11.76 11.59 11.72 500,220 +0.05(+0.44%)
Dec 07, 2016 11.49 11.75 11.49 11.67 537,608 +0.12(+1.03%)
Dec 06, 2016 11.37 11.57 11.33 11.55 465,772 +0.15(+1.34%)
Dec 05, 2016 11.08 11.42 11.03 11.40 506,875 +0.36(+3.23%)
Dec 02, 2016 11.08 11.23 11.03 11.04 295,459 -0.03(-0.31%)
Dec 01, 2016 11.33 11.38 10.99 11.08 747,761 -0.25(-2.24%)
Nov 30, 2016 11.35 11.40 11.21 11.33 547,415 -0.02(-0.15%)
Nov 29, 2016 11.35 11.38 11.26 11.35 573,233 +0.07(+0.60%)
Nov 28, 2016 11.35 11.37 11.27 11.28 380,326 +0.00(+0.00%)
Nov 25, 2016 11.32 11.33 11.21 11.28 224,264 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.23 11.31 11.23 11.30 645,147 +0.08(+0.76%)
Nov 21, 2016 11.27 11.33 11.16 11.21 610,499 +0.07(+0.61%)
Nov 18, 2016 11.03 11.16 10.98 11.15 508,907 +0.15(+1.39%)
Nov 17, 2016 11.03 11.11 10.94 10.99 499,251 -0.02(-0.15%)
Nov 16, 2016 10.96 11.10 10.94 11.01 459,485 -0.02(-0.15%)
Nov 15, 2016 10.81 11.03 10.76 11.03 482,775 +0.19(+1.72%)
Nov 14, 2016 10.74 10.87 10.69 10.84 608,814 +0.15(+1.43%)
Nov 11, 2016 10.52 10.81 10.52 10.69 896,315 +0.12(+1.12%)
Nov 10, 2016 10.69 10.74 10.40 10.57 775,247 -0.10(-0.95%)
Nov 09, 2016 10.35 10.69 10.18 10.67 1,009,840 +0.12(+1.13%)
Nov 08, 2016 10.25 10.60 10.25 10.55 1,134,017 +0.22(+2.13%)
Nov 07, 2016 10.18 10.33 10.16 10.33 638,535 +0.14(+1.33%)
Nov 04, 2016 10.09 10.25 10.08 10.20 562,584 +0.12(+1.18%)
Nov 03, 2016 10.06 10.25 10.03 10.08 513,403 +0.05(+0.51%)
Nov 02, 2016 9.959 10.08 9.887 10.03 450,715 +0.24(+2.43%)
Nov 01, 2016 9.976 10.04 9.704 9.789 536,282 -0.24(-2.37%)
Oct 31, 2016 9.976 10.09 9.976 10.03 491,854 +0.03(+0.34%)
Oct 28, 2016 10.15 10.18 9.874 9.993 431,940 +0.00(+0.00%)
Oct 27, 2016 10.18 10.18 9.942 9.993 320,692 -0.12(-1.17%)
Oct 26, 2016 10.21 10.26 10.09 10.11 452,313 -0.12(-1.16%)
Oct 25, 2016 10.28 10.33 10.20 10.23 575,427 -0.03(-0.33%)
Oct 24, 2016 10.26 10.33 10.19 10.26 284,738 +0.03(+0.33%)
Oct 21, 2016 10.11 10.23 10.04 10.23 308,228 +0.05(+0.50%)
Oct 20, 2016 10.16 10.20 10.04 10.18 242,450 +0.02(+0.17%)
Oct 19, 2016 10.01 10.18 9.959 10.16 268,951 +0.20(+2.04%)
Oct 18, 2016 9.942 10.04 9.857 9.959 236,667 +0.07(+0.69%)
Oct 17, 2016 10.01 10.04 9.891 9.891 175,427 -0.08(-0.85%)
Oct 14, 2016 9.993 10.05 9.891 9.976 378,027 -0.03(-0.34%)
Oct 13, 2016 9.959 10.11 9.925 10.01 253,768 +0.05(+0.51%)
Oct 12, 2016 9.789 10.08 9.789 9.959 406,832 +0.15(+1.56%)
Oct 11, 2016 9.772 9.840 9.755 9.806 200,913 -0.03(-0.34%)
Oct 10, 2016 9.687 9.916 9.687 9.840 239,011 +0.15(+1.58%)
Oct 07, 2016 9.670 9.772 9.585 9.687 315,978 +0.02(+0.18%)
Oct 06, 2016 9.772 9.840 9.602 9.670 453,959 -0.17(-1.72%)
Oct 05, 2016 9.925 10.01 9.772 9.840 451,952 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.848 9.908 643,914 -0.20(-2.01%)
Oct 03, 2016 10.04 10.18 10.03 10.11 435,223 -0.10(-1.00%)
Sep 30, 2016 10.23 10.33 10.20 10.21 473,445 +0.02(+0.17%)
Sep 29, 2016 10.23 10.31 10.13 10.20 648,273 +0.02(+0.17%)
Sep 28, 2016 10.11 10.21 10.03 10.18 328,230 +0.07(+0.67%)
Sep 27, 2016 10.09 10.21 10.05 10.11 360,581 +0.00(+0.00%)
Sep 26, 2016 10.20 10.35 10.11 10.11 485,342 -0.14(-1.32%)
Sep 23, 2016 10.31 10.40 10.20 10.25 574,700 -0.19(-1.79%)
Sep 22, 2016 10.11 10.43 10.11 10.43 868,520 +0.34(+3.36%)
Sep 21, 2016 10.08 10.11 9.931 10.09 949,932 +0.10(+0.98%)
Sep 20, 2016 10.01 10.08 9.980 9.997 628,618 +0.02(+0.16%)
Sep 19, 2016 9.752 10.01 9.719 9.980 851,470 +0.33(+3.38%)
Sep 16, 2016 9.899 9.915 9.589 9.654 986,290 -0.07(-0.67%)
Sep 15, 2016 9.654 9.719 9.556 9.719 351,052 +0.13(+1.36%)
Sep 14, 2016 9.556 9.719 9.548 9.589 362,711 +0.02(+0.17%)
Sep 13, 2016 9.752 9.754 9.556 9.573 526,158 -0.18(-1.84%)
Sep 12, 2016 9.540 9.752 9.393 9.752 655,277 +0.13(+1.36%)
Sep 09, 2016 10.11 10.11 9.622 9.622 893,171 -0.49(-4.84%)
Sep 08, 2016 10.06 10.11 9.980 10.11 324,911 +0.05(+0.49%)
Sep 07, 2016 9.899 10.08 9.899 10.06 451,843 +0.16(+1.65%)
Sep 06, 2016 9.931 9.948 9.817 9.899 370,912 +0.03(+0.33%)
Sep 02, 2016 9.785 9.866 9.866 9.866 494,184 +0.11(+1.17%)
Sep 01, 2016 9.866 9.899 9.573 9.752 484,166 -0.10(-0.99%)
Aug 31, 2016 9.719 9.850 9.703 9.850 500,149 +0.08(+0.83%)
Aug 30, 2016 9.850 9.866 9.719 9.768 354,551 -0.02(-0.17%)
Aug 29, 2016 9.785 9.866 9.719 9.785 289,881 +0.07(+0.67%)
Aug 26, 2016 9.801 9.882 9.670 9.719 407,326 -0.11(-1.16%)
Aug 25, 2016 9.817 9.899 9.801 9.834 249,692 +0.00(+0.00%)
Aug 24, 2016 9.980 9.997 9.817 9.834 381,891 -0.15(-1.47%)
Aug 23, 2016 9.866 10.01 9.776 9.980 347,572 +0.18(+1.83%)
Aug 22, 2016 9.752 9.801 9.736 9.801 344,697 +0.05(+0.50%)
Aug 19, 2016 9.785 9.817 9.638 9.752 892,481 -0.08(-0.83%)
Aug 18, 2016 10.11 10.22 9.785 9.834 1,310,786 -0.34(-3.37%)
Aug 17, 2016 10.31 10.37 10.13 10.18 448,696 -0.16(-1.58%)
Aug 16, 2016 10.44 10.45 10.32 10.34 240,916 -0.10(-0.94%)
Aug 15, 2016 10.49 10.52 10.40 10.44 279,008 +0.00(+0.00%)
Aug 12, 2016 10.37 10.50 10.36 10.44 267,850 +0.03(+0.31%)
Aug 11, 2016 10.45 10.45 10.30 10.40 280,914 +0.00(+0.00%)
Aug 10, 2016 10.47 10.50 10.40 10.40 238,450 -0.03(-0.31%)
Aug 09, 2016 10.36 10.47 10.31 10.44 425,684 +0.10(+0.95%)
Aug 08, 2016 10.37 10.42 10.29 10.34 424,077 +0.00(+0.00%)
Aug 05, 2016 9.997 10.48 9.980 10.34 713,824 +0.34(+3.43%)
Aug 04, 2016 9.931 10.03 9.752 9.997 673,655 +0.02(+0.16%)
Aug 03, 2016 9.980 10.29 9.540 9.980 1,630,731 -0.59(-5.56%)
Aug 02, 2016 10.68 10.76 10.57 10.57 433,221 -0.11(-1.07%)
Aug 01, 2016 10.63 10.71 10.55 10.68 327,051 +0.02(+0.15%)
Jul 29, 2016 10.63 10.71 10.53 10.67 529,088 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.53 10.63 291,495 +0.00(+0.00%)
Jul 27, 2016 10.52 10.65 10.50 10.63 333,917 +0.10(+0.93%)
Jul 26, 2016 10.53 10.68 10.50 10.53 448,553 +0.03(+0.31%)
Jul 25, 2016 10.60 10.60 10.47 10.50 438,926 +0.05(+0.47%)
Jul 22, 2016 10.39 10.53 10.37 10.45 319,588 +0.07(+0.63%)
Jul 21, 2016 10.40 10.55 10.32 10.39 365,071 -0.07(-0.62%)
Jul 20, 2016 10.32 10.51 10.31 10.45 493,510 +0.18(+1.75%)
Jul 19, 2016 10.22 10.31 10.19 10.27 247,003 +0.03(+0.32%)
Jul 18, 2016 10.16 10.26 10.14 10.24 364,895 +0.07(+0.64%)
Jul 15, 2016 10.19 10.19 10.03 10.18 320,278 +0.03(+0.32%)
Jul 14, 2016 10.19 10.19 10.11 10.14 287,541 -0.03(-0.32%)
Jul 13, 2016 10.16 10.19 10.08 10.18 374,354 +0.02(+0.16%)
Jul 12, 2016 10.13 10.22 10.05 10.16 648,600 +0.11(+1.14%)
Jul 11, 2016 9.899 10.05 9.817 10.05 376,795 +0.15(+1.48%)
Jul 08, 2016 9.866 9.980 9.834 9.899 377,407 +0.07(+0.66%)
Jul 07, 2016 10.01 10.01 9.801 9.834 293,105 +0.05(+0.50%)
Jul 05, 2016 9.882 9.997 9.752 9.785 466,616 -0.16(-1.64%)
Jul 01, 2016 9.948 9.948 9.948 9.948 277,721 +0.00(+0.00%)
Jun 30, 2016 9.948 9.964 9.752 9.948 483,234 +0.00(+0.00%)
Jun 29, 2016 9.768 9.980 9.752 9.948 498,389 +0.20(+2.01%)
Jun 28, 2016 9.540 9.785 9.507 9.752 408,875 +0.28(+2.93%)
Jun 27, 2016 9.703 9.834 9.410 9.475 749,242 -0.24(-2.52%)
Jun 24, 2016 9.475 9.988 9.393 9.719 879,487 -0.05(-0.50%)
Jun 23, 2016 9.703 9.866 9.198 9.768 1,408,392 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.600 9.866 2,031,875 -0.50(-4.84%)
Jun 21, 2016 10.43 10.45 10.32 10.37 778,096 -0.02(-0.15%)
Jun 20, 2016 10.31 10.48 10.23 10.38 745,503 +0.13(+1.22%)
Jun 17, 2016 10.16 10.27 10.04 10.26 1,475,263 +0.24(+2.35%)
Jun 16, 2016 9.976 10.04 9.898 10.02 452,555 +0.08(+0.79%)
Jun 15, 2016 9.819 9.976 9.772 9.945 351,841 +0.13(+1.28%)
Jun 14, 2016 9.803 9.876 9.678 9.819 526,893 -0.02(-0.16%)
Jun 13, 2016 9.898 9.929 9.819 9.835 463,380 -0.09(-0.95%)
Jun 10, 2016 10.01 10.05 9.840 9.929 626,841 -0.02(-0.16%)
Jun 09, 2016 9.850 10.02 9.835 9.945 617,653 +0.08(+0.79%)
Jun 08, 2016 9.631 9.866 9.600 9.866 511,769 +0.24(+2.44%)
Jun 07, 2016 9.600 9.662 9.521 9.631 412,766 +0.06(+0.66%)
Jun 06, 2016 9.552 9.631 9.505 9.568 601,684 +0.02(+0.16%)
Jun 03, 2016 9.568 9.631 9.411 9.552 525,062 -0.03(-0.33%)
Jun 02, 2016 9.411 9.600 9.396 9.584 490,664 +0.19(+2.00%)
Jun 01, 2016 9.333 9.396 9.254 9.396 428,349 +0.06(+0.67%)
May 31, 2016 9.145 9.364 9.051 9.333 716,643 +0.22(+2.41%)
May 27, 2016 9.066 9.113 9.113 9.113 529,088 +0.06(+0.69%)
May 26, 2016 9.019 9.074 8.972 9.051 297,047 +0.03(+0.35%)
May 25, 2016 8.972 9.019 8.862 9.019 278,230 +0.05(+0.52%)
May 24, 2016 8.909 8.988 8.862 8.972 323,825 +0.11(+1.24%)
May 23, 2016 8.752 8.862 8.721 8.862 305,467 +0.11(+1.25%)
May 20, 2016 8.862 8.862 8.690 8.752 445,992 -0.03(-0.36%)
May 19, 2016 8.721 8.815 8.674 8.784 461,522 +0.06(+0.72%)
May 18, 2016 8.784 8.964 8.643 8.721 375,718 -0.13(-1.42%)
May 17, 2016 8.925 9.019 8.785 8.847 762,947 -0.08(-0.88%)
May 16, 2016 8.925 9.019 8.831 8.925 420,010 +0.03(+0.35%)
May 13, 2016 8.862 8.862 8.737 8.894 506,826 -0.03(-0.35%)
May 12, 2016 8.956 9.003 8.835 8.925 302,141 -0.03(-0.35%)
May 11, 2016 8.956 9.066 8.894 8.956 349,618 +0.00(+0.00%)
May 10, 2016 9.003 9.003 8.785 8.956 362,246 +0.02(+0.18%)
May 09, 2016 8.690 8.972 8.596 8.941 605,144 +0.28(+3.26%)
May 06, 2016 8.360 8.690 8.360 8.658 438,566 +0.25(+2.99%)
May 05, 2016 8.203 8.502 8.188 8.407 627,693 +0.22(+2.68%)
May 04, 2016 7.796 8.235 7.796 8.188 622,295 +0.24(+2.96%)
May 03, 2016 8.078 8.078 7.835 7.953 539,135 -0.11(-1.36%)
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.