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 29, 2010 3.906 3.968 3.900 3.951 1,865,062 +0.05(+1.24%)
Oct 28, 2010 3.833 3.913 3.823 3.902 4,319,581 +0.11(+3.02%)
Oct 27, 2010 3.809 3.826 3.788 3.788 1,249,590 -0.04(-1.00%)
Oct 25, 2010 3.823 3.847 3.812 3.826 1,194,015 +0.00(+0.00%)
Oct 22, 2010 3.864 3.878 3.816 3.826 1,945,787 -0.05(-1.16%)
Oct 21, 2010 3.878 3.888 3.850 3.871 1,710,068 +0.00(+0.00%)
Oct 20, 2010 3.864 3.881 3.861 3.871 1,409,876 +0.01(+0.27%)
Oct 19, 2010 3.840 3.881 3.830 3.861 3,239,522 +0.01(+0.18%)
Oct 18, 2010 3.812 3.857 3.812 3.854 1,867,792 +0.04(+1.00%)
Oct 15, 2010 3.854 3.861 3.812 3.816 1,929,437 -0.01(-0.27%)
Oct 14, 2010 3.823 3.854 3.816 3.826 1,828,540 +0.00(+0.09%)
Oct 13, 2010 3.809 3.836 3.795 3.823 2,061,653 +0.01(+0.36%)
Oct 12, 2010 3.795 3.830 3.784 3.809 3,144,858 +0.01(+0.27%)
Oct 11, 2010 3.823 3.830 3.795 3.798 1,664,696 -0.02(-0.63%)
Oct 08, 2010 3.823 3.830 3.778 3.823 3,073,387 +0.03(+0.91%)
Oct 07, 2010 3.805 3.819 3.767 3.788 4,005 -0.02(-0.46%)
Oct 06, 2010 3.805 3.833 3.791 3.805 2,198,405 -0.00(-0.09%)
Oct 05, 2010 3.784 3.812 3.743 3.809 2,840,040 +0.03(+0.73%)
Oct 04, 2010 3.753 3.784 3.753 3.781 1,646,316 +0.01(+0.28%)
Oct 01, 2010 3.771 3.784 3.760 3.771 1,415,032 +0.00(+0.06%)
Sep 30, 2010 3.768 3.781 3.743 3.768 55,179 -0.02(-0.43%)
Sep 29, 2010 3.781 3.802 3.736 3.784 2,603,243 -0.01(-0.18%)
Sep 28, 2010 3.791 3.802 3.760 3.791 40,722 -0.00(-0.09%)
Sep 27, 2010 3.825 3.839 3.785 3.795 3,449,779 -0.03(-0.80%)
Sep 24, 2010 3.812 3.829 3.798 3.825 1,871,558 +0.05(+1.25%)
Sep 23, 2010 3.781 3.822 3.778 3.778 8,014 -0.02(-0.53%)
Sep 22, 2010 3.832 3.849 3.788 3.798 2,579,160 -0.04(-0.97%)
Sep 21, 2010 3.751 3.859 3.747 3.835 3,322,210 +0.08(+2.16%)
Sep 20, 2010 3.741 3.788 3.741 3.754 2,784,514 +0.01(+0.27%)
Sep 17, 2010 3.744 3.775 3.727 3.744 2,738,148 -0.00(-0.09%)
Sep 15, 2010 3.714 3.758 3.714 3.747 2,626,676 +0.01(+0.27%)
Sep 14, 2010 3.741 3.761 3.727 3.737 2,496,871 -0.01(-0.27%)
Sep 13, 2010 3.751 3.785 3.724 3.747 3,111,844 +0.01(+0.18%)
Sep 10, 2010 3.822 3.859 3.670 3.741 11,807,221 -0.26(-6.44%)
Sep 09, 2010 4.028 4.032 3.988 3.998 12,288 +0.00(+0.08%)
Sep 08, 2010 3.978 4.012 3.978 3.995 4,224 +0.01(+0.34%)
Sep 07, 2010 3.984 4.017 3.981 3.981 6,522 -0.02(-0.59%)
Sep 03, 2010 4.012 4.035 3.978 4.005 1,310,892 +0.01(+0.17%)
Sep 02, 2010 3.995 4.008 3.978 3.998 36,922 +0.00(+0.08%)
Sep 01, 2010 3.974 4.012 3.947 3.995 1,803,752 +0.05(+1.37%)
Aug 31, 2010 3.937 3.961 3.890 3.940 4,135 +0.03(+0.87%)
Aug 30, 2010 3.923 4.001 3.907 3.907 2,167,470 -0.04(-0.94%)
Aug 27, 2010 3.944 3.944 3.859 3.944 1,713,129 +0.06(+1.48%)
Aug 26, 2010 3.967 3.991 3.879 3.886 4,569 -0.08(-2.13%)
Aug 25, 2010 3.978 3.978 3.879 3.971 4,525 -0.02(-0.42%)
Aug 24, 2010 3.995 4.018 3.988 3.988 18,382 -0.03(-0.67%)
Aug 23, 2010 4.049 4.062 4.015 4.015 1,848,780 -0.01(-0.17%)
Aug 20, 2010 4.012 4.039 3.998 4.022 1,534,764 -0.01(-0.17%)
Aug 19, 2010 4.079 4.079 4.015 4.028 19,682 -0.04(-1.08%)
Aug 18, 2010 4.035 4.106 4.012 4.072 74,538 +0.04(+1.09%)
Aug 17, 2010 4.069 4.079 4.028 4.028 16,817 -0.02(-0.50%)
Aug 16, 2010 3.988 4.062 3.981 4.049 2,082,226 +0.04(+0.93%)
Aug 13, 2010 4.012 4.069 4.001 4.012 2,084,911 -0.05(-1.33%)
Aug 12, 2010 3.978 4.079 3.976 4.066 3,574,435 +0.05(+1.26%)
Aug 11, 2010 3.971 4.022 3.961 4.015 29,551 +0.01(+0.34%)
Aug 10, 2010 4.076 4.076 3.998 4.001 14,808 -0.07(-1.83%)
Aug 09, 2010 4.042 4.096 4.039 4.076 1,196,817 +0.04(+1.09%)
Aug 06, 2010 4.032 4.035 3.940 4.032 1,586,837 +0.05(+1.28%)
Aug 05, 2010 4.069 4.086 3.978 3.981 2,427,694 -0.10(-2.57%)
Aug 04, 2010 4.032 4.106 4.032 4.086 4,032 +0.06(+1.43%)
Aug 03, 2010 4.015 4.072 3.998 4.028 2,133,059 -0.01(-0.25%)
Aug 02, 2010 3.988 4.039 3.961 4.039 2,613,947 +0.08(+1.97%)
Jul 30, 2010 3.961 4.001 3.930 3.961 2,479,628 -0.05(-1.27%)
Jul 29, 2010 4.130 4.130 3.913 4.012 6,356,149 -0.17(-4.05%)
Jul 28, 2010 4.181 4.232 4.167 4.181 10,232 -0.03(-0.80%)
Jul 27, 2010 4.252 4.252 4.174 4.215 13,547 +0.00(+0.08%)
Jul 26, 2010 4.204 4.238 4.177 4.211 3,368,467 +0.04(+0.89%)
Jul 23, 2010 4.089 4.188 4.083 4.174 2,950,954 +0.06(+1.57%)
Jul 22, 2010 4.045 4.123 4.035 4.110 9,452 +0.10(+2.53%)
Jul 21, 2010 4.045 4.062 4.005 4.008 3,365,286 -0.02(-0.59%)
Jul 20, 2010 3.896 4.039 3.879 4.032 66,169 +0.11(+2.85%)
Jul 19, 2010 3.913 3.930 3.876 3.920 2,940,302 +0.00(+0.09%)
Jul 16, 2010 3.917 3.940 3.893 3.917 3,088,779 -0.02(-0.60%)
Jul 15, 2010 3.876 3.947 3.856 3.940 2,869,743 +0.06(+1.48%)
Jul 14, 2010 3.873 3.886 3.805 3.883 15,951 +0.02(+0.61%)
Jul 13, 2010 3.859 3.886 3.839 3.859 17,942 +0.06(+1.47%)
Jul 12, 2010 3.825 3.852 3.795 3.803 1,316,445 -0.03(-0.84%)
Jul 09, 2010 3.835 3.859 3.771 3.835 1,811,628 +0.05(+1.34%)
Jul 08, 2010 3.785 3.825 3.734 3.785 17,738 +0.00(+0.00%)
Jul 07, 2010 3.639 3.815 3.619 3.785 10,362 +0.15(+4.10%)
Jul 06, 2010 3.636 3.747 3.619 3.636 9,175 -0.07(-1.83%)
Jul 02, 2010 3.703 3.737 3.666 3.703 2,700,192 +0.00(+0.09%)
Jul 01, 2010 3.731 3.764 3.656 3.700 44,821 -0.04(-1.18%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
Jun 01, 2010 3.691 3.773 3.691 3.691 7,623 -0.06(-1.49%)
May 28, 2010 3.746 3.779 3.671 3.746 3,610,432 +0.07(+1.78%)
May 27, 2010 3.655 3.681 3.609 3.681 3,698,927 +0.09(+2.47%)
May 26, 2010 3.592 3.678 3.589 3.592 33,252 -0.01(-0.27%)
May 25, 2010 3.451 3.609 3.412 3.602 5,637,418 +0.11(+3.29%)
May 24, 2010 3.510 3.537 3.474 3.487 3,731,351 -0.03(-0.93%)
May 21, 2010 3.428 3.550 3.418 3.520 4,933,678 +0.07(+2.09%)
May 20, 2010 3.448 3.514 3.441 3.448 3,353 -0.04(-1.04%)
May 19, 2010 3.504 3.520 3.445 3.484 5,213,698 -0.02(-0.65%)
May 18, 2010 3.573 3.576 3.484 3.507 3,545 -0.04(-1.20%)
May 17, 2010 3.543 3.576 3.481 3.550 3,517,931 +0.02(+0.46%)
May 14, 2010 3.533 3.563 3.487 3.533 2,577,880 -0.01(-0.37%)
May 13, 2010 3.559 3.582 3.537 3.546 1,783,145 -0.01(-0.37%)
May 12, 2010 3.504 3.559 3.484 3.559 2,045,799 +0.08(+2.17%)
May 11, 2010 3.514 3.514 3.471 3.484 6,096 -0.04(-1.21%)
May 10, 2010 3.484 3.527 3.477 3.527 4,665,913 +0.10(+2.87%)
May 07, 2010 3.441 3.458 3.356 3.428 4,803,051 +0.15(+4.50%)
May 06, 2010 3.543 3.566 2.664 3.281 9,296 -0.30(-8.26%)
May 05, 2010 3.609 3.635 3.543 3.576 4,200,060 -0.07(-1.80%)
May 04, 2010 3.717 3.719 3.609 3.642 4,423,511 -0.10(-2.55%)
May 03, 2010 3.717 3.740 3.714 3.737 1,736,621 +0.02(+0.62%)
Apr 30, 2010 3.730 3.773 3.710 3.714 2,496,688 -0.02(-0.61%)
Apr 29, 2010 3.828 3.828 3.686 3.737 6,185,325 -0.08(-2.15%)
Apr 28, 2010 3.858 3.881 3.806 3.819 3,007,215 -0.03(-0.77%)
Apr 27, 2010 3.878 3.897 3.832 3.848 3,168,788 -0.04(-0.93%)
Apr 26, 2010 3.897 3.901 3.868 3.884 1,663,354 +0.00(+0.08%)
Apr 23, 2010 3.845 3.881 3.825 3.881 1,742,092 +0.04(+0.94%)
Apr 22, 2010 3.878 3.884 3.827 3.845 2,460,256 -0.04(-1.10%)
Apr 21, 2010 3.911 3.933 3.845 3.888 2,408,221 -0.02(-0.42%)
Apr 20, 2010 3.855 3.914 3.838 3.904 2,177,189 +0.07(+1.80%)
Apr 19, 2010 3.796 3.848 3.779 3.835 2,583,160 +0.04(+0.95%)
Apr 16, 2010 3.838 3.871 3.792 3.799 2,613,788 -0.03(-0.86%)
Apr 15, 2010 3.851 3.865 3.822 3.832 2,624,085 -0.01(-0.17%)
Apr 14, 2010 3.786 3.842 3.756 3.838 2,799,847 +0.05(+1.39%)
Apr 13, 2010 3.773 3.809 3.710 3.786 4,005,356 +0.00(+0.00%)
Apr 12, 2010 3.822 3.835 3.769 3.786 3,517,526 -0.05(-1.28%)
Apr 09, 2010 3.835 3.838 3.809 3.835 2,129,018 -0.00(-0.09%)
Apr 08, 2010 3.825 3.848 3.822 3.838 1,804,763 +0.00(+0.00%)
Apr 07, 2010 3.855 3.881 3.835 3.838 2,613,931 -0.03(-0.85%)
Apr 06, 2010 3.878 3.878 3.832 3.871 3,377,355 -0.00(-0.08%)
Apr 05, 2010 3.897 3.904 3.851 3.874 2,800,225 -0.02(-0.59%)
Apr 01, 2010 3.937 3.897 3.897 3.897 3,326,191 -0.03(-0.67%)
Mar 31, 2010 3.825 3.930 3.825 3.924 4,805,514 +0.10(+2.49%)
Mar 30, 2010 3.914 3.920 3.819 3.828 5,775,358 -0.10(-2.42%)
Mar 29, 2010 4.015 4.022 3.842 3.924 5,279,755 -0.07(-1.73%)
Mar 26, 2010 4.046 4.049 3.989 3.993 4,386,640 -0.05(-1.17%)
Mar 25, 2010 4.093 4.093 4.037 4.040 3,759,497 -0.03(-0.70%)
Mar 24, 2010 4.106 4.115 4.062 4.068 3,472,765 -0.04(-0.92%)
Mar 23, 2010 4.134 4.134 4.097 4.106 2,539,349 -0.02(-0.53%)
Mar 22, 2010 4.100 4.134 4.100 4.128 2,403,355 +0.02(+0.46%)
Mar 19, 2010 4.103 4.122 4.090 4.109 3,823,651 +0.00(+0.08%)
Mar 18, 2010 4.109 4.112 4.089 4.106 2,122,081 +0.00(+0.08%)
Mar 17, 2010 4.115 4.128 4.081 4.103 3,795,392 +0.00(+0.00%)
Mar 16, 2010 4.090 4.103 4.065 4.103 2,275,132 +0.03(+0.85%)
Mar 15, 2010 4.052 4.078 4.052 4.068 2,262,239 -0.01(-0.23%)
Mar 12, 2010 4.090 4.097 4.040 4.078 2,799,903 +0.01(+0.15%)
Mar 11, 2010 4.040 4.071 4.018 4.071 1,958,808 +0.02(+0.54%)
Mar 10, 2010 4.015 4.049 4.002 4.049 2,059,695 +0.03(+0.86%)
Mar 09, 2010 4.021 4.037 4.002 4.015 2,166,522 -0.01(-0.16%)
Mar 08, 2010 4.027 4.052 4.018 4.021 2,507,602 -0.02(-0.55%)
Mar 05, 2010 4.030 4.046 4.005 4.043 1,903,352 +0.02(+0.47%)
Mar 04, 2010 4.027 4.033 4.002 4.024 1,585,495 +0.01(+0.31%)
Mar 03, 2010 4.024 4.046 3.996 4.011 1,611,616 +0.00(+0.08%)
Mar 02, 2010 3.964 4.030 3.955 4.008 2,856,178 +0.06(+1.44%)
Mar 01, 2010 3.917 3.999 3.917 3.952 6,815,440 +0.03(+0.80%)
Feb 26, 2010 3.870 3.933 3.870 3.920 4,090,635 +0.04(+1.14%)
Feb 25, 2010 3.904 3.917 3.870 3.876 4,158,664 -0.06(-1.51%)
Feb 24, 2010 3.952 3.961 3.898 3.935 3,279,278 -0.01(-0.34%)
Feb 23, 2010 3.948 3.961 3.923 3.948 1,836,019 +0.00(+0.08%)
Feb 22, 2010 3.923 3.961 3.923 3.945 1,810,850 -0.00(-0.08%)
Feb 19, 2010 3.967 3.983 3.923 3.948 2,859,104 -0.04(-1.11%)
Feb 18, 2010 4.033 4.033 3.970 3.993 1,802,333 -0.04(-1.09%)
Feb 17, 2010 4.059 4.074 4.015 4.037 1,951,179 -0.01(-0.23%)
Feb 16, 2010 3.958 4.049 3.955 4.046 2,558,926 +0.08(+2.07%)
Feb 12, 2010 3.926 3.964 3.964 3.964 3,016,979 +0.01(+0.16%)
Feb 11, 2010 4.005 4.027 3.923 3.958 4,371,430 -0.06(-1.57%)
Feb 10, 2010 4.112 4.122 4.018 4.021 2,871,677 -0.09(-2.30%)
Feb 09, 2010 4.153 4.200 4.097 4.115 2,836,515 -0.03(-0.84%)
Feb 08, 2010 4.169 4.175 4.150 4.150 1,700,802 -0.02(-0.38%)
Feb 05, 2010 4.131 4.167 4.097 4.166 2,602,345 +0.05(+1.30%)
Feb 04, 2010 4.178 4.197 4.097 4.112 3,031,919 -0.08(-1.81%)
Feb 03, 2010 4.204 4.204 4.160 4.188 2,526,351 +0.00(+0.00%)
Feb 02, 2010 4.188 4.213 4.160 4.188 2,214,444 -0.01(-0.15%)
Feb 01, 2010 4.207 4.219 4.160 4.194 2,241,392 +0.01(+0.23%)
Jan 29, 2010 4.178 4.223 4.147 4.185 2,624,714 +0.03(+0.68%)
Jan 28, 2010 4.235 4.235 4.018 4.156 6,045,461 -0.09(-2.22%)
Jan 27, 2010 4.245 4.276 4.213 4.251 2,344,919 +0.02(+0.45%)
Jan 26, 2010 4.286 4.301 4.232 4.232 1,810,228 -0.06(-1.47%)
Jan 25, 2010 4.301 4.314 4.226 4.295 2,220,384 +0.01(+0.22%)
Jan 22, 2010 4.292 4.345 4.270 4.286 2,120,126 -0.00(-0.07%)
Jan 21, 2010 4.320 4.349 4.273 4.289 2,219,353 -0.02(-0.37%)
Jan 20, 2010 4.295 4.342 4.273 4.304 1,272,897 -0.02(-0.36%)
Jan 19, 2010 4.270 4.345 4.270 4.320 2,031,753 +0.04(+0.96%)
Jan 15, 2010 4.317 4.279 4.279 4.279 2,325,488 -0.03(-0.80%)
Jan 14, 2010 4.327 4.342 4.304 4.314 1,689,352 -0.01(-0.22%)
Jan 13, 2010 4.298 4.349 4.295 4.323 1,135,789 +0.03(+0.66%)
Jan 12, 2010 4.304 4.352 4.286 4.295 1,716,415 -0.04(-0.94%)
Jan 11, 2010 4.358 4.358 4.317 4.336 1,252,412 +0.01(+0.22%)
Jan 08, 2010 4.308 4.333 4.298 4.327 1,354,067 +0.01(+0.29%)
Jan 07, 2010 4.311 4.333 4.257 4.314 1,773,404 +0.02(+0.51%)
Jan 06, 2010 4.292 4.317 4.273 4.292 1,552,892 +0.00(+0.00%)
Jan 05, 2010 4.304 4.333 4.276 4.292 1,951,052 -0.02(-0.44%)
Jan 04, 2010 4.308 4.355 4.273 4.311 2,781,047 +0.01(+0.22%)
Dec 31, 2009 4.405 4.301 4.301 4.301 2,138,891 -0.09(-1.94%)
Dec 30, 2009 4.390 4.440 4.352 4.386 3,169,348 -0.04(-0.93%)
Dec 29, 2009 4.453 4.453 4.327 4.427 3,960,293 -0.18(-3.83%)
Dec 28, 2009 4.616 4.623 4.582 4.604 4,064,359 +0.01(+0.27%)
Dec 24, 2009 4.620 4.624 4.538 4.591 2,249,754 -0.01(-0.14%)
Dec 23, 2009 4.531 4.616 4.531 4.598 3,612,847 +0.07(+1.46%)
Dec 22, 2009 4.522 4.538 4.490 4.531 2,293,018 +0.04(+0.98%)
Dec 21, 2009 4.519 4.519 4.449 4.487 2,698,049 +0.00(+0.07%)
Dec 18, 2009 4.560 4.563 4.484 4.484 4,427,073 -0.04(-0.91%)
Dec 17, 2009 4.535 4.553 4.506 4.525 1,799,924 -0.03(-0.62%)
Dec 16, 2009 4.547 4.572 4.519 4.553 3,299,426 +0.04(+0.84%)
Dec 15, 2009 4.598 4.607 4.494 4.516 4,269,455 -0.08(-1.78%)
Dec 14, 2009 4.541 4.598 4.516 4.598 3,479,915 +0.04(+0.90%)
Dec 11, 2009 4.494 4.560 4.446 4.557 2,910,881 +0.04(+0.84%)
Dec 10, 2009 4.547 4.557 4.478 4.519 1,717,183 -0.01(-0.21%)
Dec 09, 2009 4.544 4.553 4.503 4.528 1,508,083 +0.00(+0.00%)
Dec 08, 2009 4.484 4.550 4.462 4.528 1,914,913 +0.04(+0.91%)
Dec 07, 2009 4.453 4.503 4.421 4.487 1,397,197 +0.03(+0.71%)
Dec 04, 2009 4.547 4.575 4.412 4.456 3,403,436 -0.04(-0.91%)
Dec 03, 2009 4.512 4.563 4.487 4.497 2,011,982 -0.01(-0.21%)
Dec 02, 2009 4.522 4.569 4.497 4.506 1,634,163 -0.02(-0.35%)
Dec 01, 2009 4.525 4.553 4.462 4.522 2,374,286 +0.02(+0.49%)
Nov 30, 2009 4.345 4.503 4.323 4.500 2,444,543 +0.16(+3.63%)
Nov 27, 2009 4.368 4.380 4.333 4.342 1,008,198 -0.05(-1.22%)
Nov 25, 2009 4.424 4.437 4.383 4.396 1,239,906 -0.01(-0.29%)
Nov 24, 2009 4.408 4.440 4.342 4.408 1,587,657 +0.00(+0.00%)
Nov 23, 2009 4.462 4.490 4.399 4.408 1,975,272 -0.03(-0.64%)
Nov 20, 2009 4.386 4.475 4.383 4.437 2,293,824 +0.03(+0.72%)
Nov 19, 2009 4.418 4.443 4.355 4.405 2,434,280 -0.02(-0.36%)
Nov 18, 2009 4.323 4.421 4.295 4.421 2,024,965 +0.11(+2.48%)
Nov 17, 2009 4.292 4.330 4.276 4.314 2,522,323 +0.02(+0.37%)
Nov 16, 2009 4.216 4.323 4.191 4.298 2,433,674 +0.13(+3.02%)
Nov 13, 2009 4.150 4.172 4.109 4.172 1,470,367 +0.03(+0.84%)
Nov 12, 2009 4.216 4.248 4.131 4.137 1,765,803 -0.08(-1.94%)
Nov 11, 2009 4.219 4.273 4.175 4.219 1,768,472 +0.04(+0.98%)
Nov 10, 2009 4.232 4.232 4.160 4.178 2,103,218 -0.06(-1.34%)
Nov 09, 2009 4.134 4.241 4.134 4.235 3,581,957 +0.19(+4.75%)
Nov 06, 2009 4.052 4.106 4.018 4.043 1,853,891 -0.05(-1.16%)
Nov 05, 2009 3.980 4.090 3.974 4.090 2,896,449 +0.12(+3.10%)
Nov 04, 2009 4.090 4.097 3.964 3.967 1,947,857 -0.09(-2.33%)
Nov 03, 2009 4.005 4.062 3.970 4.062 1,852,774 +0.03(+0.70%)
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.