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, 2014 6.945 6.983 6.912 6.978 2,100,703 +0.04(+0.55%)
Oct 30, 2014 6.934 6.994 6.906 6.939 2,169,305 -0.07(-0.94%)
Oct 29, 2014 7.082 7.104 6.942 7.005 1,836,881 -0.08(-1.16%)
Oct 28, 2014 7.054 7.093 7.027 7.087 1,339,410 +0.03(+0.47%)
Oct 27, 2014 7.027 7.065 7.027 7.054 1,205,074 +0.03(+0.39%)
Oct 24, 2014 7.043 7.043 6.978 7.027 897,893 -0.01(-0.16%)
Oct 23, 2014 7.065 7.071 7.027 7.038 1,313,726 +0.00(+0.00%)
Oct 22, 2014 7.043 7.098 7.038 7.038 1,321,826 -0.01(-0.16%)
Oct 21, 2014 6.989 7.063 6.947 7.049 1,649,851 +0.06(+0.86%)
Oct 20, 2014 6.945 6.989 6.923 6.989 1,581,285 +0.05(+0.71%)
Oct 17, 2014 6.972 6.978 6.912 6.939 1,603,512 +0.00(+0.00%)
Oct 16, 2014 6.906 6.950 6.868 6.939 2,305,153 +0.02(+0.24%)
Oct 15, 2014 6.950 6.989 6.862 6.923 2,588,839 -0.03(-0.47%)
Oct 14, 2014 6.961 7.005 6.923 6.956 1,668,365 +0.02(+0.32%)
Oct 13, 2014 6.912 6.994 6.912 6.934 2,180,959 +0.04(+0.56%)
Oct 10, 2014 6.912 6.972 6.895 6.895 1,689,029 +0.00(+0.00%)
Oct 09, 2014 6.956 6.984 6.895 6.895 2,359,082 -0.04(-0.63%)
Oct 08, 2014 6.791 6.945 6.791 6.939 1,679,843 +0.13(+1.94%)
Oct 07, 2014 6.758 6.862 6.725 6.807 1,768,717 +0.05(+0.81%)
Oct 06, 2014 6.752 6.791 6.725 6.752 1,850,539 +0.01(+0.08%)
Oct 03, 2014 6.802 6.813 6.731 6.747 1,347,432 -0.03(-0.41%)
Oct 02, 2014 6.785 6.813 6.736 6.774 2,081,653 -0.02(-0.32%)
Oct 01, 2014 6.731 6.813 6.720 6.796 2,582,243 +0.08(+1.14%)
Sep 30, 2014 6.857 6.862 6.698 6.720 2,591,852 -0.13(-1.92%)
Sep 29, 2014 6.879 6.884 6.840 6.851 1,902,492 -0.04(-0.64%)
Sep 26, 2014 6.912 6.934 6.835 6.895 1,841,488 -0.02(-0.24%)
Sep 25, 2014 6.869 6.928 6.853 6.912 2,138,424 +0.05(+0.78%)
Sep 24, 2014 6.885 6.917 6.853 6.858 1,852,428 -0.02(-0.23%)
Sep 23, 2014 6.901 6.917 6.869 6.874 1,566,929 -0.02(-0.23%)
Sep 22, 2014 6.960 6.992 6.890 6.890 1,169,967 -0.06(-0.85%)
Sep 19, 2014 6.981 7.013 6.938 6.949 2,847,360 +0.00(+0.00%)
Sep 18, 2014 6.976 6.991 6.938 6.949 1,607,112 -0.03(-0.38%)
Sep 17, 2014 6.997 7.061 6.965 6.976 1,777,345 -0.01(-0.15%)
Sep 16, 2014 6.944 7.002 6.917 6.987 1,052,534 +0.04(+0.62%)
Sep 15, 2014 6.949 6.976 6.930 6.944 1,379,788 -0.01(-0.15%)
Sep 12, 2014 7.072 7.072 6.954 6.954 2,123,316 -0.12(-1.74%)
Sep 11, 2014 7.029 7.088 7.029 7.077 1,720,177 +0.05(+0.68%)
Sep 10, 2014 7.072 7.072 7.019 7.029 1,023,285 -0.04(-0.60%)
Sep 09, 2014 7.099 7.104 7.059 7.072 1,432,364 -0.02(-0.30%)
Sep 08, 2014 7.104 7.104 7.067 7.093 1,321,806 -0.01(-0.15%)
Sep 05, 2014 7.029 7.112 7.024 7.104 1,649,313 +0.06(+0.91%)
Sep 04, 2014 7.067 7.072 7.024 7.040 1,374,526 -0.01(-0.15%)
Sep 03, 2014 7.088 7.088 7.045 7.051 2,825,227 +0.02(+0.23%)
Sep 02, 2014 7.083 7.083 7.008 7.035 1,950,204 -0.03(-0.45%)
Aug 29, 2014 7.029 7.067 7.067 7.067 1,045,375 +0.04(+0.53%)
Aug 28, 2014 6.997 7.051 6.992 7.029 835,821 +0.02(+0.23%)
Aug 27, 2014 7.029 7.029 6.970 7.013 1,363,616 -0.02(-0.23%)
Aug 26, 2014 6.987 7.029 6.986 7.029 1,641,763 +0.05(+0.69%)
Aug 25, 2014 7.003 7.003 6.965 6.981 767,207 +0.00(+0.00%)
Aug 22, 2014 7.003 7.003 6.949 6.981 992,511 -0.01(-0.08%)
Aug 21, 2014 6.997 7.019 6.970 6.987 1,593,435 +0.01(+0.08%)
Aug 20, 2014 6.970 7.003 6.954 6.981 1,554,286 +0.02(+0.23%)
Aug 19, 2014 6.997 7.019 6.954 6.965 1,260,012 -0.03(-0.38%)
Aug 18, 2014 7.003 7.013 6.970 6.992 1,623,162 +0.02(+0.23%)
Aug 15, 2014 6.987 6.997 6.944 6.976 3,555,959 +0.01(+0.08%)
Aug 14, 2014 6.976 7.003 6.965 6.970 1,252,113 -0.01(-0.15%)
Aug 13, 2014 6.965 6.992 6.965 6.981 1,328,215 +0.04(+0.54%)
Aug 12, 2014 6.944 6.970 6.928 6.944 1,032,399 -0.01(-0.08%)
Aug 11, 2014 6.938 6.976 6.938 6.949 1,655,619 +0.01(+0.15%)
Aug 08, 2014 6.912 6.949 6.890 6.938 1,161,212 +0.03(+0.39%)
Aug 07, 2014 6.928 6.960 6.890 6.912 1,256,831 +0.02(+0.23%)
Aug 06, 2014 6.848 6.896 6.842 6.896 1,227,799 +0.05(+0.70%)
Aug 05, 2014 6.874 6.880 6.848 6.848 1,096,557 -0.03(-0.39%)
Aug 04, 2014 6.853 6.880 6.842 6.874 1,651,313 +0.02(+0.23%)
Aug 01, 2014 6.842 6.869 6.826 6.858 2,077,206 -0.01(-0.08%)
Jul 31, 2014 6.896 6.960 6.842 6.864 2,713,588 -0.06(-0.93%)
Jul 30, 2014 7.045 7.045 6.922 6.928 2,345,909 -0.11(-1.52%)
Jul 29, 2014 7.056 7.077 7.035 7.035 895,473 -0.02(-0.30%)
Jul 28, 2014 7.040 7.067 7.029 7.056 1,021,135 +0.04(+0.53%)
Jul 25, 2014 7.003 7.035 6.981 7.019 1,220,036 +0.01(+0.15%)
Jul 24, 2014 7.045 7.056 7.003 7.008 1,709,115 -0.04(-0.61%)
Jul 23, 2014 7.067 7.077 7.040 7.051 1,157,887 -0.02(-0.30%)
Jul 22, 2014 7.088 7.099 7.067 7.072 1,020,346 -0.01(-0.08%)
Jul 21, 2014 7.083 7.104 7.056 7.077 1,245,309 -0.02(-0.23%)
Jul 18, 2014 7.051 7.115 7.051 7.093 1,605,537 +0.05(+0.68%)
Jul 17, 2014 7.061 7.083 7.035 7.045 1,407,313 -0.03(-0.38%)
Jul 16, 2014 7.077 7.104 7.056 7.072 975,452 -0.02(-0.23%)
Jul 15, 2014 7.093 7.119 7.061 7.088 1,657,365 +0.01(+0.08%)
Jul 14, 2014 7.061 7.099 7.051 7.083 1,540,357 +0.04(+0.53%)
Jul 11, 2014 7.067 7.072 7.035 7.045 1,215,742 -0.02(-0.30%)
Jul 10, 2014 7.008 7.072 7.008 7.067 2,367,638 +0.04(+0.53%)
Jul 09, 2014 6.987 7.035 6.949 7.029 1,467,687 +0.03(+0.46%)
Jul 08, 2014 6.880 6.997 6.864 6.997 2,290,346 +0.13(+1.95%)
Jul 07, 2014 6.901 6.922 6.821 6.864 1,936,009 -0.03(-0.47%)
Jul 03, 2014 6.906 6.896 6.896 6.896 1,008,147 -0.03(-0.46%)
Jul 02, 2014 6.922 6.938 6.890 6.928 1,837,376 +0.00(+0.00%)
Jul 01, 2014 7.029 7.045 6.922 6.928 2,840,221 -0.10(-1.44%)
Jun 30, 2014 7.003 7.040 7.003 7.029 1,294,327 +0.01(+0.15%)
Jun 27, 2014 6.960 7.019 6.960 7.019 1,577,747 +0.03(+0.46%)
Jun 26, 2014 6.970 6.997 6.949 6.987 2,935,669 +0.04(+0.62%)
Jun 25, 2014 6.949 6.954 6.918 6.944 2,253,746 -0.01(-0.15%)
Jun 24, 2014 6.939 6.985 6.928 6.954 1,529,552 +0.02(+0.23%)
Jun 23, 2014 6.975 6.980 6.933 6.939 1,435,530 -0.02(-0.22%)
Jun 20, 2014 6.954 6.959 6.886 6.954 2,911,150 +0.03(+0.45%)
Jun 19, 2014 6.902 6.944 6.902 6.923 1,197,065 +0.02(+0.30%)
Jun 18, 2014 6.933 6.939 6.884 6.902 1,163,105 -0.02(-0.23%)
Jun 17, 2014 6.928 6.966 6.918 6.918 1,546,501 -0.03(-0.38%)
Jun 16, 2014 6.954 6.996 6.933 6.944 1,444,131 -0.01(-0.07%)
Jun 13, 2014 6.933 6.965 6.907 6.949 1,359,573 +0.02(+0.23%)
Jun 12, 2014 6.928 6.944 6.892 6.933 1,787,145 +0.01(+0.15%)
Jun 11, 2014 6.897 6.923 6.881 6.923 1,287,503 +0.02(+0.23%)
Jun 10, 2014 6.918 6.928 6.892 6.907 1,433,916 -0.01(-0.08%)
Jun 06, 2014 6.912 6.954 6.902 6.912 1,844,553 +0.03(+0.45%)
Jun 05, 2014 6.829 6.892 6.829 6.881 1,700,558 +0.03(+0.46%)
Jun 04, 2014 6.840 6.850 6.798 6.850 1,149,051 +0.02(+0.23%)
Jun 03, 2014 6.803 6.845 6.790 6.834 2,013,113 +0.01(+0.15%)
Jun 02, 2014 6.866 6.892 6.824 6.824 1,510,242 -0.04(-0.53%)
May 30, 2014 6.808 6.881 6.808 6.860 1,752,890 +0.06(+0.92%)
May 29, 2014 6.850 6.850 6.798 6.798 1,366,518 -0.03(-0.46%)
May 28, 2014 6.876 6.876 6.819 6.829 1,428,279 -0.02(-0.30%)
May 27, 2014 6.834 6.871 6.819 6.850 1,539,734 +0.04(+0.54%)
May 23, 2014 6.787 6.814 6.814 6.814 1,529,245 +0.03(+0.46%)
May 22, 2014 6.751 6.782 6.725 6.782 690,871 +0.04(+0.62%)
May 21, 2014 6.735 6.756 6.699 6.741 1,362,145 +0.01(+0.15%)
May 20, 2014 6.746 6.751 6.694 6.730 1,460,640 -0.02(-0.23%)
May 19, 2014 6.730 6.756 6.699 6.746 1,015,280 +0.02(+0.23%)
May 16, 2014 6.699 6.735 6.668 6.730 1,350,806 +0.02(+0.23%)
May 15, 2014 6.720 6.730 6.673 6.715 1,461,894 -0.01(-0.15%)
May 14, 2014 6.725 6.767 6.725 6.725 1,321,194 +0.00(+0.00%)
May 13, 2014 6.720 6.756 6.709 6.725 2,101,493 +0.03(+0.39%)
May 12, 2014 6.741 6.767 6.683 6.699 2,314,343 -0.03(-0.39%)
May 09, 2014 6.673 6.746 6.668 6.725 1,857,390 +0.04(+0.62%)
May 08, 2014 6.709 6.741 6.678 6.683 1,374,190 -0.05(-0.77%)
May 07, 2014 6.741 6.751 6.699 6.735 1,660,682 +0.02(+0.31%)
May 06, 2014 6.709 6.720 6.683 6.715 1,260,180 +0.01(+0.08%)
May 05, 2014 6.704 6.730 6.691 6.709 1,605,978 -0.01(-0.16%)
May 02, 2014 6.704 6.725 6.662 6.720 2,331,692 +0.01(+0.08%)
May 01, 2014 6.699 6.798 6.678 6.715 3,007,858 +0.06(+0.86%)
Apr 30, 2014 6.621 6.678 6.610 6.657 1,519,019 +0.04(+0.55%)
Apr 29, 2014 6.652 6.673 6.610 6.621 1,527,053 -0.04(-0.55%)
Apr 28, 2014 6.704 6.720 6.652 6.657 1,361,579 -0.05(-0.78%)
Apr 25, 2014 6.709 6.720 6.673 6.709 1,446,714 -0.01(-0.08%)
Apr 24, 2014 6.725 6.767 6.668 6.715 1,478,405 +0.00(+0.00%)
Apr 23, 2014 6.720 6.738 6.694 6.715 1,319,165 +0.02(+0.31%)
Apr 22, 2014 6.694 6.735 6.678 6.694 1,901,207 +0.03(+0.39%)
Apr 21, 2014 6.647 6.683 6.636 6.668 1,249,356 +0.04(+0.63%)
Apr 17, 2014 6.600 6.626 6.626 6.626 1,674,184 +0.02(+0.32%)
Apr 16, 2014 6.694 6.694 6.584 6.605 2,361,536 -0.06(-0.94%)
Apr 15, 2014 6.631 6.699 6.616 6.668 3,311,221 +0.04(+0.55%)
Apr 14, 2014 6.647 6.688 6.600 6.631 1,977,324 +0.02(+0.32%)
Apr 11, 2014 6.590 6.634 6.574 6.610 2,076,414 +0.02(+0.24%)
Apr 10, 2014 6.590 6.631 6.579 6.595 2,360,182 +0.02(+0.32%)
Apr 09, 2014 6.595 6.595 6.543 6.574 1,871,632 -0.02(-0.24%)
Apr 08, 2014 6.590 6.631 6.574 6.590 2,600,260 -0.01(-0.08%)
Apr 07, 2014 6.563 6.636 6.563 6.595 3,139,612 +0.02(+0.32%)
Apr 04, 2014 6.605 6.626 6.569 6.574 1,877,846 -0.01(-0.08%)
Apr 03, 2014 6.631 6.636 6.574 6.579 1,850,602 -0.04(-0.55%)
Apr 02, 2014 6.595 6.636 6.569 6.616 2,823,863 +0.03(+0.47%)
Apr 01, 2014 6.574 6.605 6.522 6.584 2,782,877 -0.01(-0.16%)
Mar 31, 2014 6.595 6.626 6.543 6.595 2,379,927 +0.03(+0.48%)
Mar 28, 2014 6.543 6.616 6.543 6.563 2,066,614 +0.00(+0.00%)
Mar 27, 2014 6.537 6.574 6.480 6.563 3,464,553 +0.02(+0.32%)
Mar 26, 2014 6.619 6.619 6.543 6.543 2,993,798 -0.06(-0.92%)
Mar 25, 2014 6.583 6.619 6.558 6.604 2,467,059 +0.02(+0.31%)
Mar 24, 2014 6.609 6.609 6.517 6.583 2,418,988 -0.01(-0.08%)
Mar 21, 2014 6.586 6.614 6.568 6.588 2,931,838 +0.04(+0.54%)
Mar 20, 2014 6.563 6.568 6.492 6.553 1,607,177 -0.01(-0.08%)
Mar 19, 2014 6.629 6.669 6.527 6.558 2,218,732 -0.07(-1.00%)
Mar 18, 2014 6.619 6.649 6.593 6.624 2,529,424 +0.01(+0.15%)
Mar 17, 2014 6.624 6.654 6.595 6.614 1,905,599 +0.01(+0.15%)
Mar 14, 2014 6.609 6.639 6.563 6.604 2,026,160 +0.01(+0.08%)
Mar 13, 2014 6.538 6.619 6.538 6.598 2,757,607 +0.08(+1.17%)
Mar 12, 2014 6.492 6.532 6.487 6.522 1,910,568 +0.03(+0.47%)
Mar 11, 2014 6.517 6.553 6.461 6.492 1,717,810 -0.02(-0.31%)
Mar 10, 2014 6.512 6.532 6.482 6.512 956,100 +0.01(+0.08%)
Mar 07, 2014 6.598 6.604 6.487 6.507 1,457,310 -0.08(-1.23%)
Mar 06, 2014 6.588 6.629 6.573 6.588 1,328,541 +0.01(+0.08%)
Mar 05, 2014 6.568 6.588 6.553 6.583 1,059,130 +0.04(+0.54%)
Mar 04, 2014 6.558 6.568 6.522 6.548 2,812,642 +0.00(+0.00%)
Mar 03, 2014 6.532 6.563 6.492 6.548 2,056,646 +0.01(+0.16%)
Feb 28, 2014 6.502 6.548 6.477 6.538 2,138,650 +0.05(+0.70%)
Feb 27, 2014 6.522 6.532 6.477 6.492 1,392,985 -0.03(-0.47%)
Feb 26, 2014 6.492 6.543 6.461 6.522 1,479,197 +0.06(+0.86%)
Feb 25, 2014 6.492 6.492 6.446 6.467 1,067,886 -0.01(-0.08%)
Feb 24, 2014 6.446 6.512 6.426 6.472 1,650,751 +0.05(+0.71%)
Feb 21, 2014 6.487 6.487 6.426 6.426 1,500,690 -0.05(-0.78%)
Feb 20, 2014 6.497 6.503 6.451 6.477 1,795,331 -0.02(-0.31%)
Feb 19, 2014 6.532 6.568 6.479 6.497 1,559,066 -0.04(-0.54%)
Feb 18, 2014 6.472 6.538 6.456 6.532 1,659,301 +0.06(+0.94%)
Feb 14, 2014 6.492 6.472 6.472 6.472 936,352 -0.01(-0.08%)
Feb 13, 2014 6.416 6.517 6.406 6.477 1,856,875 +0.06(+0.95%)
Feb 12, 2014 6.406 6.441 6.396 6.416 1,975,874 +0.01(+0.16%)
Feb 11, 2014 6.431 6.467 6.383 6.406 1,801,691 -0.01(-0.16%)
Feb 10, 2014 6.396 6.431 6.355 6.416 1,490,651 +0.05(+0.72%)
Feb 07, 2014 6.325 6.385 6.319 6.370 1,491,193 +0.05(+0.80%)
Feb 06, 2014 6.370 6.411 6.299 6.319 2,690,309 -0.05(-0.80%)
Feb 05, 2014 6.385 6.426 6.342 6.370 2,265,055 -0.02(-0.24%)
Feb 04, 2014 6.396 6.441 6.360 6.385 2,266,496 +0.01(+0.16%)
Feb 03, 2014 6.411 6.467 6.365 6.375 2,753,845 -0.03(-0.40%)
Jan 31, 2014 6.304 6.436 6.299 6.401 2,338,717 +0.02(+0.24%)
Jan 30, 2014 6.411 6.431 6.335 6.385 5,091,884 +0.11(+1.78%)
Jan 29, 2014 6.213 6.289 6.203 6.274 1,731,521 +0.01(+0.16%)
Jan 28, 2014 6.304 6.325 6.259 6.264 2,094,753 -0.04(-0.64%)
Jan 27, 2014 6.355 6.355 6.243 6.304 1,604,787 -0.05(-0.80%)
Jan 24, 2014 6.309 6.370 6.309 6.355 2,356,089 +0.05(+0.72%)
Jan 23, 2014 6.254 6.314 6.243 6.309 1,279,525 +0.07(+1.06%)
Jan 22, 2014 6.213 6.264 6.193 6.243 1,456,022 +0.04(+0.57%)
Jan 21, 2014 6.167 6.213 6.157 6.208 1,828,534 +0.07(+1.07%)
Jan 17, 2014 6.137 6.142 6.142 6.142 1,188,924 +0.01(+0.08%)
Jan 16, 2014 6.122 6.137 6.101 6.137 850,899 +0.02(+0.33%)
Jan 15, 2014 6.147 6.172 6.117 6.117 1,728,317 -0.03(-0.50%)
Jan 14, 2014 6.183 6.188 6.137 6.147 1,158,736 -0.02(-0.33%)
Jan 13, 2014 6.208 6.233 6.162 6.167 3,017,843 -0.03(-0.49%)
Jan 10, 2014 6.203 6.256 6.198 6.198 2,412,087 +0.03(+0.49%)
Jan 09, 2014 6.193 6.198 6.122 6.167 1,331,364 -0.03(-0.49%)
Jan 08, 2014 6.233 6.236 6.172 6.198 1,538,551 -0.06(-0.89%)
Jan 07, 2014 6.218 6.269 6.183 6.254 1,130,391 +0.03(+0.49%)
Jan 06, 2014 6.198 6.264 6.183 6.223 1,725,656 +0.05(+0.82%)
Jan 03, 2014 6.132 6.198 6.117 6.172 967,954 +0.03(+0.50%)
Jan 02, 2014 6.132 6.162 6.071 6.142 1,901,457 +0.02(+0.25%)
Dec 31, 2013 6.101 6.127 6.127 6.127 1,522,533 +0.02(+0.25%)
Dec 30, 2013 6.137 6.157 6.071 6.112 1,889,822 -0.03(-0.50%)
Dec 27, 2013 6.147 6.188 6.112 6.142 1,461,397 +0.01(+0.17%)
Dec 26, 2013 6.166 6.191 6.122 6.132 1,606,763 -0.01(-0.24%)
Dec 24, 2013 6.112 6.171 6.112 6.147 845,789 +0.02(+0.32%)
Dec 23, 2013 6.161 6.200 6.127 6.127 1,885,840 -0.03(-0.56%)
Dec 20, 2013 6.028 6.171 6.028 6.161 3,118,864 +0.14(+2.30%)
Dec 19, 2013 6.077 6.077 6.018 6.023 1,201,947 -0.08(-1.30%)
Dec 18, 2013 6.082 6.107 5.959 6.102 2,757,615 +0.03(+0.49%)
Dec 17, 2013 5.998 6.077 5.993 6.072 1,540,897 +0.07(+1.24%)
Dec 16, 2013 5.974 6.023 5.964 5.998 1,424,195 +0.02(+0.41%)
Dec 13, 2013 5.929 5.988 5.924 5.974 1,610,061 +0.05(+0.92%)
Dec 12, 2013 5.944 5.954 5.894 5.919 1,281,209 -0.01(-0.17%)
Dec 11, 2013 5.969 5.979 5.894 5.929 3,006,273 -0.02(-0.42%)
Dec 10, 2013 5.939 6.018 5.939 5.954 2,166,640 +0.03(+0.58%)
Dec 09, 2013 5.924 5.974 5.914 5.919 2,395,060 -0.01(-0.17%)
Dec 06, 2013 5.993 6.023 5.924 5.929 2,041,245 -0.05(-0.83%)
Dec 05, 2013 5.954 5.998 5.954 5.979 1,358,865 +0.00(+0.00%)
Dec 04, 2013 5.944 6.003 5.914 5.979 1,943,025 -0.00(-0.08%)
Dec 03, 2013 5.914 5.983 5.894 5.983 1,720,540 +0.05(+0.92%)
Dec 02, 2013 5.934 5.944 5.885 5.929 1,855,496 -0.02(-0.33%)
Nov 29, 2013 5.993 5.993 5.949 5.949 764,592 -0.03(-0.50%)
Nov 27, 2013 5.954 5.983 5.929 5.979 1,420,802 +0.04(+0.67%)
Nov 26, 2013 5.964 5.988 5.914 5.939 1,814,069 -0.03(-0.58%)
Nov 25, 2013 5.914 6.003 5.904 5.974 1,804,237 +0.04(+0.75%)
Nov 22, 2013 5.885 5.929 5.850 5.929 2,745,823 +0.04(+0.76%)
Nov 21, 2013 5.835 5.904 5.830 5.885 2,845,127 +0.04(+0.76%)
Nov 20, 2013 5.786 5.855 5.766 5.840 2,740,121 +0.05(+0.94%)
Nov 19, 2013 5.885 5.885 5.776 5.786 2,522,934 -0.08(-1.43%)
Nov 18, 2013 5.880 5.909 5.865 5.870 1,414,066 -0.01(-0.17%)
Nov 15, 2013 5.865 5.919 5.851 5.880 1,408,592 +0.01(+0.25%)
Nov 14, 2013 5.820 5.904 5.820 5.865 1,590,399 +0.16(+2.86%)
Nov 12, 2013 5.652 5.711 5.637 5.702 1,892,176 +0.04(+0.79%)
Nov 11, 2013 5.697 5.716 5.647 5.657 1,959,263 -0.05(-0.95%)
Nov 08, 2013 5.805 5.810 5.702 5.711 4,006,606 -0.12(-2.12%)
Nov 07, 2013 5.875 5.880 5.825 5.835 1,884,483 -0.03(-0.51%)
Nov 06, 2013 5.845 5.914 5.845 5.865 1,538,260 +0.03(+0.59%)
Nov 05, 2013 5.899 5.907 5.815 5.830 1,600,648 -0.10(-1.67%)
Nov 04, 2013 5.875 5.929 5.855 5.929 2,445,082 +0.05(+0.93%)
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.