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

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 4.794 4.830 4.762 4.802 1,794,709 -0.01(-0.25%)
Oct 28, 2011 4.766 4.869 4.766 4.814 2,101,224 -0.04(-0.74%)
Oct 27, 2011 4.913 4.921 4.723 4.849 5,422,598 -0.03(-0.57%)
Oct 26, 2011 4.885 4.885 4.786 4.877 3,143,742 +0.02(+0.33%)
Oct 25, 2011 4.778 4.890 4.746 4.861 3,055,385 +0.08(+1.74%)
Oct 24, 2011 4.596 4.782 4.572 4.778 3,472,734 +0.18(+3.97%)
Oct 21, 2011 4.679 4.699 4.517 4.596 1,947,645 -0.01(-0.17%)
Oct 20, 2011 4.695 4.723 4.576 4.604 2,510,223 -0.05(-1.11%)
Oct 19, 2011 4.608 4.683 4.580 4.655 2,510,541 +0.06(+1.21%)
Oct 18, 2011 4.556 4.616 4.509 4.600 2,463,237 +0.05(+1.13%)
Oct 17, 2011 4.620 4.620 4.509 4.548 2,169,159 -0.08(-1.71%)
Oct 14, 2011 4.528 4.655 4.505 4.627 1,660,785 +0.15(+3.27%)
Oct 13, 2011 4.520 4.551 4.445 4.481 3,624,877 -0.05(-1.05%)
Oct 12, 2011 4.623 4.651 4.520 4.528 3,680,502 -0.09(-1.89%)
Oct 11, 2011 4.631 4.647 4.566 4.616 1,462,810 -0.04(-0.85%)
Oct 10, 2011 4.612 4.659 4.580 4.655 1,948,851 +0.12(+2.62%)
Oct 07, 2011 4.671 4.695 4.528 4.536 2,676,006 -0.11(-2.30%)
Oct 06, 2011 4.647 4.655 4.580 4.643 3,687,521 +0.20(+4.55%)
Oct 05, 2011 4.433 4.473 4.346 4.441 3,174,039 +0.01(+0.18%)
Oct 04, 2011 4.196 4.441 3.962 4.433 9,549,902 +0.15(+3.52%)
Oct 03, 2011 4.584 4.596 4.283 4.283 5,599,284 -0.29(-6.33%)
Sep 30, 2011 4.600 4.667 4.560 4.572 2,312,190 -0.08(-1.79%)
Sep 29, 2011 4.711 4.736 4.596 4.655 2,440,771 +0.00(+0.09%)
Sep 28, 2011 4.719 4.766 4.647 4.651 3,037,449 -0.08(-1.68%)
Sep 27, 2011 4.795 4.803 4.708 4.730 3,631,740 +0.00(+0.08%)
Sep 26, 2011 4.662 4.734 4.623 4.727 2,576,480 +0.11(+2.32%)
Sep 23, 2011 4.692 4.738 4.604 4.620 4,857,958 -0.10(-2.03%)
Sep 22, 2011 4.662 4.826 4.646 4.715 4,928,852 -0.02(-0.32%)
Sep 21, 2011 4.899 4.933 4.727 4.730 3,772,408 -0.18(-3.66%)
Sep 20, 2011 5.006 5.006 4.910 4.910 2,271,504 -0.08(-1.53%)
Sep 19, 2011 4.986 5.006 4.952 4.986 3,507,421 -0.02(-0.38%)
Sep 16, 2011 5.009 5.017 4.952 5.006 2,949,228 +0.01(+0.23%)
Sep 15, 2011 5.044 5.055 4.971 4.994 2,723,086 -0.01(-0.15%)
Sep 14, 2011 4.967 5.040 4.914 5.002 2,354,301 +0.05(+1.00%)
Sep 13, 2011 4.883 4.965 4.853 4.952 2,879,051 +0.05(+1.09%)
Sep 12, 2011 4.822 4.902 4.803 4.899 2,184,942 +0.05(+1.10%)
Sep 09, 2011 4.837 4.891 4.815 4.845 2,302,341 -0.00(-0.08%)
Sep 08, 2011 4.834 4.906 4.807 4.849 2,255,888 -0.02(-0.47%)
Sep 07, 2011 4.899 4.906 4.815 4.872 3,141,402 +0.02(+0.31%)
Sep 06, 2011 4.654 4.860 4.654 4.857 3,522,550 +0.06(+1.36%)
Sep 02, 2011 4.784 4.849 4.666 4.792 5,078,240 -0.10(-1.95%)
Sep 01, 2011 5.063 5.067 4.876 4.887 6,018,603 -0.20(-3.91%)
Aug 31, 2011 5.097 5.097 5.032 5.086 4,753,008 +0.01(+0.23%)
Aug 30, 2011 5.029 5.097 4.994 5.074 3,415,672 +0.05(+0.91%)
Aug 29, 2011 4.952 5.044 4.952 5.029 2,455,825 +0.11(+2.25%)
Aug 26, 2011 4.822 4.954 4.803 4.918 3,201,946 +0.08(+1.66%)
Aug 25, 2011 4.952 4.964 4.784 4.837 7,674,333 -0.09(-1.86%)
Aug 24, 2011 4.986 5.024 4.883 4.929 3,672,993 -0.07(-1.45%)
Aug 23, 2011 4.983 5.025 4.948 5.002 3,814,935 -0.01(-0.23%)
Aug 22, 2011 4.967 5.013 4.864 5.013 4,787,182 +0.13(+2.74%)
Aug 19, 2011 4.876 4.979 4.826 4.879 5,630,229 -0.01(-0.16%)
Aug 18, 2011 4.990 4.994 4.853 4.887 4,532,525 -0.17(-3.33%)
Aug 17, 2011 5.048 5.074 4.990 5.055 2,965,969 +0.03(+0.53%)
Aug 16, 2011 5.040 5.059 4.975 5.029 2,911,254 -0.03(-0.68%)
Aug 15, 2011 4.964 5.063 4.952 5.063 3,309,070 +0.13(+2.71%)
Aug 12, 2011 4.948 5.029 4.914 4.929 3,824,320 +0.00(+0.00%)
Aug 11, 2011 4.788 4.998 4.788 4.929 5,074,935 +0.16(+3.45%)
Aug 10, 2011 4.845 4.992 4.757 4.765 7,665,605 -0.15(-3.03%)
Aug 09, 2011 4.394 4.929 4.352 4.914 9,550,188 +0.54(+12.31%)
Aug 08, 2011 4.394 4.601 4.345 4.375 8,560,669 -0.29(-6.30%)
Aug 05, 2011 4.811 4.849 4.513 4.669 7,022,676 -0.10(-2.08%)
Aug 04, 2011 4.891 4.925 4.761 4.769 5,138,967 -0.15(-3.03%)
Aug 03, 2011 4.910 4.925 4.837 4.918 5,397,942 +0.02(+0.47%)
Aug 02, 2011 4.975 5.017 4.895 4.895 5,100,561 -0.08(-1.61%)
Aug 01, 2011 5.086 5.128 4.960 4.975 5,306,722 +0.15(+3.01%)
Jul 29, 2011 4.944 4.948 4.295 4.830 9,218,120 -0.14(-2.84%)
Jul 28, 2011 4.990 5.006 4.883 4.971 5,097,227 -0.02(-0.31%)
Jul 27, 2011 5.044 5.051 4.967 4.986 4,957,407 -0.06(-1.21%)
Jul 26, 2011 5.113 5.116 5.044 5.048 3,031,082 -0.07(-1.42%)
Jul 25, 2011 5.197 5.197 5.116 5.120 3,079,867 -0.08(-1.54%)
Jul 22, 2011 5.193 5.204 5.189 5.200 1,908,024 +0.00(+0.00%)
Jul 21, 2011 5.193 5.231 5.189 5.200 3,100,374 +0.02(+0.44%)
Jul 20, 2011 5.174 5.181 5.151 5.178 3,299,843 +0.03(+0.52%)
Jul 19, 2011 5.105 5.166 5.090 5.151 4,003,744 +0.08(+1.58%)
Jul 18, 2011 5.051 5.090 5.051 5.071 4,962,743 +0.04(+0.84%)
Jul 15, 2011 5.032 5.036 5.009 5.029 2,728,249 +0.01(+0.15%)
Jul 14, 2011 5.120 5.124 5.017 5.021 3,109,665 -0.09(-1.72%)
Jul 13, 2011 5.082 5.132 5.071 5.109 3,997,594 +0.05(+0.91%)
Jul 12, 2011 5.082 5.082 5.044 5.063 3,381,378 -0.02(-0.38%)
Jul 11, 2011 5.105 5.128 5.082 5.082 2,208,791 -0.05(-0.97%)
Jul 08, 2011 5.116 5.139 5.113 5.132 2,345,821 +0.00(+0.00%)
Jul 07, 2011 5.166 5.166 5.120 5.132 3,397,321 -0.01(-0.22%)
Jul 06, 2011 5.132 5.174 5.132 5.143 2,562,293 +0.00(+0.00%)
Jul 05, 2011 5.143 5.151 5.090 5.143 3,005,531 +0.01(+0.22%)
Jul 01, 2011 5.128 5.155 5.113 5.132 2,534,957 +0.01(+0.22%)
Jun 30, 2011 5.101 5.132 5.090 5.120 1,953,938 +0.02(+0.37%)
Jun 29, 2011 5.105 5.132 5.082 5.101 2,315,094 +0.02(+0.30%)
Jun 28, 2011 5.097 5.109 5.051 5.086 3,341,548 +0.01(+0.15%)
Jun 27, 2011 5.093 5.100 5.071 5.078 4,612,243 +0.00(+0.00%)
Jun 24, 2011 5.086 5.089 5.041 5.078 4,411,059 +0.02(+0.36%)
Jun 23, 2011 5.089 5.097 5.041 5.060 3,494,457 -0.04(-0.80%)
Jun 22, 2011 5.119 5.145 5.100 5.100 2,861,782 -0.02(-0.36%)
Jun 21, 2011 5.137 5.141 5.108 5.119 2,651,343 +0.00(+0.00%)
Jun 20, 2011 5.100 5.119 5.097 5.119 3,278,478 +0.06(+1.24%)
Jun 17, 2011 5.038 5.067 5.023 5.056 3,897,615 +0.02(+0.44%)
Jun 16, 2011 5.049 5.067 5.012 5.034 1,903,267 +0.00(+0.07%)
Jun 15, 2011 4.997 5.052 4.997 5.030 2,336,215 +0.02(+0.37%)
Jun 14, 2011 4.923 5.032 4.923 5.012 4,240,833 +0.11(+2.26%)
Jun 13, 2011 4.897 4.905 4.886 4.901 1,472,920 +0.01(+0.15%)
Jun 10, 2011 4.897 4.912 4.879 4.894 2,871,853 -0.01(-0.15%)
Jun 09, 2011 4.923 4.923 4.886 4.901 1,532,483 -0.01(-0.15%)
Jun 08, 2011 4.864 4.920 4.850 4.909 2,576,091 +0.05(+0.99%)
Jun 07, 2011 4.864 4.879 4.838 4.861 1,353,908 +0.02(+0.46%)
Jun 06, 2011 4.842 4.875 4.835 4.838 1,459,151 -0.00(-0.08%)
Jun 03, 2011 4.831 4.861 4.831 4.842 1,332,763 +0.06(+1.16%)
May 24, 2011 4.813 4.820 4.787 4.787 1,781,774 -0.02(-0.38%)
May 23, 2011 4.816 4.827 4.794 4.805 1,516,192 -0.01(-0.31%)
May 20, 2011 4.805 4.838 4.798 4.820 1,416,056 +0.02(+0.38%)
May 19, 2011 4.820 4.842 4.794 4.802 1,697,647 -0.02(-0.38%)
May 18, 2011 4.820 4.838 4.798 4.820 827,983 +0.02(+0.38%)
May 17, 2011 4.813 4.816 4.794 4.802 1,273,979 +0.00(+0.00%)
May 16, 2011 4.824 4.842 4.794 4.802 1,451,103 -0.01(-0.23%)
May 13, 2011 4.868 4.868 4.813 4.813 1,092,882 -0.06(-1.14%)
May 12, 2011 4.838 4.872 4.831 4.868 1,424,144 +0.02(+0.46%)
May 11, 2011 4.905 4.905 4.842 4.846 1,156,843 -0.07(-1.43%)
May 10, 2011 4.905 4.923 4.897 4.916 1,579,687 +0.02(+0.45%)
May 09, 2011 4.875 4.901 4.868 4.894 1,031,188 +0.02(+0.45%)
May 06, 2011 4.905 4.905 4.868 4.872 1,291,173 +0.00(+0.00%)
May 05, 2011 4.853 4.905 4.842 4.872 1,398,110 -0.01(-0.15%)
May 04, 2011 4.872 4.897 4.831 4.879 1,254,824 -0.00(-0.08%)
May 03, 2011 4.864 4.905 4.864 4.883 1,221,596 +0.01(+0.23%)
May 02, 2011 4.879 4.883 4.868 4.872 1,331,348 -0.01(-0.23%)
Apr 29, 2011 4.883 4.890 4.854 4.883 1,425,554 +0.01(+0.30%)
Apr 28, 2011 4.842 4.879 4.831 4.868 2,264,607 +0.04(+0.76%)
Apr 27, 2011 4.802 4.838 4.787 4.831 1,242,269 +0.04(+0.92%)
Apr 26, 2011 4.772 4.813 4.768 4.787 1,322,514 +0.02(+0.39%)
Apr 25, 2011 4.756 4.772 4.746 4.768 856,547 +0.01(+0.16%)
Apr 21, 2011 4.735 4.761 4.724 4.761 1,288,570 +0.03(+0.55%)
Apr 20, 2011 4.757 4.757 4.717 4.735 932,385 +0.01(+0.31%)
Apr 19, 2011 4.757 4.761 4.720 4.720 993,735 -0.04(-0.78%)
Apr 18, 2011 4.750 4.768 4.709 4.757 1,689,653 -0.02(-0.39%)
Apr 15, 2011 4.794 4.802 4.765 4.776 1,426,267 -0.03(-0.54%)
Apr 14, 2011 4.698 4.813 4.687 4.802 2,292,246 +0.10(+2.04%)
Apr 13, 2011 4.728 4.732 4.687 4.706 1,244,273 +0.00(+0.08%)
Apr 12, 2011 4.746 4.754 4.702 4.702 1,634,282 -0.04(-0.93%)
Apr 11, 2011 4.768 4.776 4.735 4.746 2,003,583 +0.02(+0.47%)
Apr 08, 2011 4.787 4.787 4.717 4.724 1,580,603 -0.04(-0.85%)
Apr 07, 2011 4.820 4.850 4.761 4.765 2,451,626 -0.07(-1.52%)
Apr 06, 2011 4.809 4.846 4.794 4.838 5,001,620 +0.10(+2.02%)
Apr 05, 2011 4.706 4.754 4.695 4.743 2,720,508 +0.06(+1.26%)
Apr 04, 2011 4.732 4.732 4.665 4.684 1,601,510 -0.03(-0.70%)
Apr 01, 2011 4.717 4.746 4.702 4.717 1,509,033 +0.00(+0.08%)
Mar 31, 2011 4.684 4.735 4.684 4.713 2,057,630 +0.04(+0.87%)
Mar 30, 2011 4.673 4.673 4.673 4.673 3,678,675 +0.02(+0.40%)
Mar 29, 2011 4.680 4.706 4.614 4.654 4,541,356 -0.06(-1.25%)
Mar 28, 2011 4.788 4.788 4.699 4.713 4,511,681 -0.05(-1.05%)
Mar 25, 2011 4.795 4.817 4.756 4.763 5,113,904 +0.00(+0.08%)
Mar 24, 2011 4.760 4.781 4.735 4.760 3,806,441 +0.02(+0.45%)
Mar 23, 2011 4.717 4.745 4.706 4.738 2,465,740 +0.03(+0.61%)
Mar 22, 2011 4.788 4.788 4.699 4.710 2,383,140 -0.08(-1.64%)
Mar 21, 2011 4.788 4.799 4.777 4.788 2,819,194 +0.04(+0.90%)
Mar 18, 2011 4.699 4.752 4.695 4.745 2,490,228 +0.05(+0.99%)
Mar 17, 2011 4.738 4.756 4.699 4.699 1,712,256 -0.00(-0.08%)
Mar 16, 2011 4.731 4.756 4.702 4.702 2,122,921 -0.02(-0.38%)
Mar 15, 2011 4.724 4.752 4.659 4.720 2,630,739 +0.06(+1.30%)
Mar 14, 2011 4.620 4.681 4.609 4.659 1,345,439 +0.02(+0.46%)
Mar 11, 2011 4.656 4.677 4.627 4.638 1,637,181 -0.02(-0.46%)
Mar 10, 2011 4.695 4.706 4.659 4.659 1,481,881 -0.06(-1.29%)
Mar 09, 2011 4.710 4.720 4.688 4.720 1,666,759 +0.03(+0.61%)
Mar 08, 2011 4.652 4.713 4.649 4.692 1,497,682 +0.05(+1.16%)
Mar 07, 2011 4.717 4.717 4.624 4.638 1,595,199 -0.06(-1.37%)
Mar 04, 2011 4.752 4.760 4.688 4.702 971,105 -0.04(-0.90%)
Mar 03, 2011 4.752 4.752 4.738 4.745 1,381,653 +0.01(+0.30%)
Mar 02, 2011 4.695 4.767 4.674 4.731 1,911,904 +0.05(+1.07%)
Mar 01, 2011 4.715 4.717 4.674 4.681 1,085,058 -0.01(-0.30%)
Feb 28, 2011 4.695 4.710 4.677 4.695 1,154,136 +0.03(+0.61%)
Feb 25, 2011 4.613 4.667 4.613 4.667 1,311,156 +0.05(+1.16%)
Feb 24, 2011 4.577 4.617 4.559 4.613 1,885,833 +0.05(+1.18%)
Feb 23, 2011 4.574 4.588 4.559 4.559 1,334,200 -0.01(-0.23%)
Feb 22, 2011 4.556 4.592 4.556 4.570 1,378,848 -0.01(-0.16%)
Feb 18, 2011 4.570 4.577 4.545 4.577 1,890,036 +0.02(+0.47%)
Feb 17, 2011 4.584 4.588 4.538 4.556 1,274,674 -0.02(-0.47%)
Feb 16, 2011 4.574 4.584 4.534 4.577 2,129,884 +0.01(+0.16%)
Feb 15, 2011 4.627 4.631 4.567 4.570 2,965,196 -0.08(-1.62%)
Feb 14, 2011 4.677 4.681 4.638 4.645 1,944,432 -0.03(-0.54%)
Feb 11, 2011 4.688 4.695 4.667 4.670 1,671,368 -0.01(-0.31%)
Feb 10, 2011 4.688 4.702 4.676 4.684 1,514,966 -0.01(-0.15%)
Feb 09, 2011 4.706 4.709 4.670 4.692 1,682,249 -0.02(-0.45%)
Feb 08, 2011 4.727 4.738 4.695 4.713 2,597,179 -0.01(-0.23%)
Feb 07, 2011 4.692 4.735 4.681 4.724 1,840,199 +0.04(+0.92%)
Feb 04, 2011 4.706 4.706 4.634 4.681 1,210,096 -0.01(-0.30%)
Feb 03, 2011 4.645 4.699 4.577 4.695 1,925,063 +0.07(+1.47%)
Feb 02, 2011 4.624 4.642 4.606 4.627 1,186,759 -0.02(-0.38%)
Feb 01, 2011 4.556 4.649 4.534 4.645 1,791,361 +0.10(+2.28%)
Jan 31, 2011 4.542 4.577 4.534 4.542 1,203,388 +0.01(+0.16%)
Jan 28, 2011 4.577 4.584 4.520 4.534 1,608,912 -0.05(-1.01%)
Jan 27, 2011 4.588 4.609 4.574 4.581 1,083,186 -0.03(-0.54%)
Jan 26, 2011 4.592 4.609 4.559 4.606 1,256,752 +0.03(+0.62%)
Jan 25, 2011 4.556 4.581 4.542 4.577 934,567 +0.02(+0.39%)
Jan 24, 2011 4.517 4.567 4.515 4.559 1,127,283 +0.05(+1.11%)
Jan 21, 2011 4.520 4.527 4.502 4.509 1,442,942 +0.00(+0.08%)
Jan 20, 2011 4.513 4.545 4.499 4.506 1,460,279 -0.00(-0.08%)
Jan 19, 2011 4.545 4.549 4.495 4.509 2,460,526 -0.04(-0.86%)
Jan 18, 2011 4.552 4.563 4.538 4.549 1,723,898 -0.00(-0.08%)
Jan 14, 2011 4.556 4.563 4.538 4.552 1,276,725 +0.00(+0.00%)
Jan 13, 2011 4.556 4.563 4.538 4.552 1,118,260 +0.00(+0.00%)
Jan 12, 2011 4.559 4.559 4.538 4.552 887,301 +0.01(+0.31%)
Jan 11, 2011 4.534 4.545 4.513 4.538 1,121,163 +0.01(+0.24%)
Jan 10, 2011 4.542 4.570 4.513 4.527 1,162,523 -0.02(-0.39%)
Jan 07, 2011 4.552 4.584 4.520 4.545 1,071,370 +0.00(+0.00%)
Jan 06, 2011 4.556 4.595 4.538 4.545 1,100,780 -0.00(-0.08%)
Jan 05, 2011 4.502 4.556 4.495 4.549 1,551,524 +0.04(+0.95%)
Jan 04, 2011 4.534 4.542 4.488 4.506 1,955,758 -0.04(-0.79%)
Jan 03, 2011 4.513 4.567 4.506 4.542 2,180,183 +0.04(+0.95%)
Dec 31, 2010 4.517 4.549 4.499 4.499 1,055,365 -0.03(-0.71%)
Dec 30, 2010 4.534 4.552 4.527 4.531 1,342,394 -0.00(-0.08%)
Dec 29, 2010 4.499 4.552 4.474 4.534 1,972,508 +0.05(+1.03%)
Dec 28, 2010 4.530 4.530 4.488 4.488 2,848,760 -0.02(-0.46%)
Dec 27, 2010 4.488 4.519 4.488 4.509 1,954,850 +0.01(+0.31%)
Dec 23, 2010 4.443 4.516 4.443 4.495 2,586,083 +0.04(+0.86%)
Dec 22, 2010 4.394 4.457 4.394 4.457 2,272,669 +0.07(+1.50%)
Dec 21, 2010 4.360 4.401 4.356 4.391 1,363,304 +0.03(+0.80%)
Dec 20, 2010 4.353 4.367 4.335 4.356 1,840,400 +0.02(+0.56%)
Dec 17, 2010 4.322 4.332 4.290 4.332 2,489,762 +0.02(+0.48%)
Dec 16, 2010 4.280 4.322 4.263 4.311 1,450,481 +0.05(+1.06%)
Dec 15, 2010 4.332 4.342 4.252 4.266 1,910,736 -0.06(-1.44%)
Dec 14, 2010 4.325 4.356 4.311 4.329 1,664,275 +0.02(+0.40%)
Dec 13, 2010 4.277 4.322 4.263 4.311 1,945,948 +0.05(+1.22%)
Dec 10, 2010 4.197 4.270 4.176 4.259 3,702,995 +0.12(+3.02%)
Dec 09, 2010 4.162 4.162 4.131 4.134 1,795,126 -0.02(-0.42%)
Dec 08, 2010 4.169 4.176 4.124 4.152 1,912,312 -0.01(-0.25%)
Dec 07, 2010 4.211 4.211 4.141 4.162 1,825,381 -0.03(-0.74%)
Dec 06, 2010 4.211 4.211 4.180 4.193 1,419,467 -0.01(-0.33%)
Dec 03, 2010 4.131 4.211 4.121 4.207 1,525,091 +0.06(+1.34%)
Dec 02, 2010 4.100 4.159 4.093 4.152 1,762,688 +0.04(+0.93%)
Dec 01, 2010 4.100 4.114 4.079 4.114 1,223,436 +0.04(+1.02%)
Nov 30, 2010 4.082 4.093 4.065 4.072 1,417,185 -0.02(-0.59%)
Nov 29, 2010 4.076 4.103 4.058 4.096 1,221,029 +0.01(+0.17%)
Nov 26, 2010 4.065 4.100 4.065 4.089 345,889 +0.01(+0.25%)
Nov 24, 2010 4.072 4.079 4.079 4.079 997,196 +0.01(+0.26%)
Nov 23, 2010 4.034 4.093 4.027 4.069 1,608,957 +0.02(+0.43%)
Nov 22, 2010 4.031 4.058 4.031 4.051 1,480,920 +0.00(+0.09%)
Nov 19, 2010 4.041 4.069 3.927 4.048 2,069,323 +0.01(+0.26%)
Nov 18, 2010 4.044 4.055 4.017 4.037 1,769,310 +0.02(+0.52%)
Nov 17, 2010 3.965 4.037 3.927 4.017 1,749,844 +0.06(+1.58%)
Nov 16, 2010 3.989 3.996 3.927 3.954 1,984,337 -0.06(-1.38%)
Nov 15, 2010 4.031 4.069 4.006 4.010 1,852,196 -0.03(-0.69%)
Nov 12, 2010 4.003 4.051 4.003 4.037 1,912,944 +0.02(+0.52%)
Nov 11, 2010 3.979 4.037 3.979 4.017 1,710,561 +0.01(+0.26%)
Nov 10, 2010 3.985 4.017 3.965 4.006 1,632,705 +0.01(+0.26%)
Nov 09, 2010 4.037 4.055 3.968 3.996 1,775,684 -0.04(-1.03%)
Nov 08, 2010 4.044 4.055 4.006 4.037 1,557,489 -0.01(-0.26%)
Nov 05, 2010 4.024 4.069 3.989 4.048 2,463,793 +0.04(+1.04%)
Nov 04, 2010 3.965 4.031 3.965 4.006 3,488,843 +0.08(+1.94%)
Nov 03, 2010 3.965 3.996 3.906 3.930 2,457,069 -0.02(-0.61%)
Nov 02, 2010 3.972 3.996 3.944 3.954 2,263,814 +0.00(+0.09%)
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.