Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2013
5.835
5.890
5.820
5.875
3,154,930
+0.02(+0.42%)
Oct 31, 2013
5.810
5.870
5.776
5.850
3,347,876
+0.02(+0.42%)
Oct 30, 2013
5.761
5.890
5.741
5.825
4,647,741
+0.06(+1.12%)
Oct 29, 2013
5.805
5.805
5.741
5.761
6,165,544
-0.07(-1.19%)
Oct 28, 2013
5.835
5.870
5.810
5.830
2,353,133
-0.00(-0.08%)
Oct 25, 2013
5.865
5.870
5.820
5.835
1,469,572
-0.01(-0.25%)
Oct 24, 2013
5.865
5.890
5.563
5.850
5,268,980
-0.14(-2.31%)
Oct 23, 2013
6.003
6.028
5.959
5.988
2,167,020
-0.01(-0.16%)
Oct 22, 2013
6.028
6.063
5.991
5.998
2,061,126
+0.02(+0.33%)
Oct 21, 2013
6.018
6.048
5.979
5.979
1,735,923
-0.05(-0.82%)
Oct 18, 2013
6.043
6.053
5.993
6.028
2,233,548
+0.02(+0.33%)
Oct 17, 2013
5.845
6.008
5.840
6.008
2,094,515
+0.17(+2.88%)
Oct 16, 2013
5.820
5.867
5.801
5.840
1,137,501
+0.03(+0.51%)
Oct 15, 2013
5.830
5.875
5.810
5.810
1,027,014
-0.02(-0.42%)
Oct 14, 2013
5.845
5.894
5.815
5.835
1,493,340
-0.03(-0.59%)
Oct 11, 2013
5.815
5.870
5.801
5.870
1,880,085
+0.05(+0.94%)
Oct 10, 2013
5.771
5.840
5.756
5.815
1,806,789
+0.08(+1.38%)
Oct 09, 2013
5.726
5.776
5.702
5.736
1,827,488
+0.00(+0.09%)
Oct 08, 2013
5.731
5.791
5.721
5.731
1,163,533
-0.03(-0.52%)
Oct 07, 2013
5.721
5.771
5.697
5.761
1,296,188
+0.02(+0.34%)
Oct 04, 2013
5.786
5.805
5.736
5.741
1,162,354
-0.06(-1.02%)
Oct 03, 2013
5.820
5.860
5.766
5.801
1,682,320
-0.04(-0.76%)
Oct 02, 2013
5.820
5.894
5.791
5.845
1,961,611
+0.00(+0.00%)
Oct 01, 2013
5.805
5.845
5.771
5.845
2,543,638
+0.02(+0.42%)
Sep 30, 2013
5.830
5.875
5.771
5.820
2,187,975
-0.04(-0.68%)
Sep 27, 2013
5.880
5.914
5.860
5.860
1,603,147
-0.03(-0.59%)
Sep 26, 2013
5.919
5.924
5.850
5.894
2,028,709
+0.00(+0.08%)
Sep 25, 2013
5.832
5.943
5.816
5.890
3,854,253
+0.05(+0.82%)
Sep 24, 2013
5.827
5.909
5.774
5.841
2,851,180
+0.00(+0.00%)
Sep 23, 2013
5.808
5.890
5.788
5.841
2,524,466
+0.02(+0.33%)
Sep 20, 2013
5.991
5.991
5.812
5.822
5,878,569
-0.18(-2.97%)
Sep 19, 2013
5.991
6.034
5.904
6.000
28,453,496
+0.03(+0.48%)
Sep 18, 2013
5.851
6.000
5.798
5.971
3,188,575
+0.11(+1.89%)
Sep 17, 2013
5.817
5.899
5.817
5.861
1,555,869
+0.04(+0.66%)
Sep 16, 2013
5.827
5.870
5.788
5.822
2,630,949
+0.08(+1.34%)
Sep 13, 2013
5.764
5.856
5.726
5.745
3,056,553
-0.01(-0.17%)
Sep 12, 2013
5.779
5.779
5.697
5.755
8,156,431
+0.13(+2.40%)
Sep 11, 2013
5.624
5.641
5.600
5.620
1,161,112
+0.00(+0.09%)
Sep 10, 2013
5.673
5.673
5.576
5.615
1,193,725
-0.05(-0.85%)
Sep 09, 2013
5.629
5.697
5.605
5.663
831,456
+0.05(+0.94%)
Sep 06, 2013
5.658
5.711
5.605
5.610
1,459,082
-0.01(-0.17%)
Sep 05, 2013
5.663
5.677
5.591
5.620
1,193,554
-0.06(-1.02%)
Sep 04, 2013
5.644
5.740
5.644
5.677
2,328,469
+0.02(+0.43%)
Sep 03, 2013
5.677
5.697
5.567
5.653
1,689,483
-0.00(-0.09%)
Aug 30, 2013
5.726
5.764
5.649
5.658
1,249,643
-0.07(-1.26%)
Aug 29, 2013
5.663
5.749
5.658
5.730
1,064,589
+0.06(+1.11%)
Aug 28, 2013
5.687
5.716
5.663
5.668
1,277,303
-0.03(-0.59%)
Aug 27, 2013
5.581
5.747
5.581
5.702
1,342,825
+0.09(+1.55%)
Aug 26, 2013
5.702
5.754
5.610
5.615
2,238,329
-0.06(-1.10%)
Aug 23, 2013
5.567
5.721
5.562
5.677
1,056,472
+0.12(+2.08%)
Aug 22, 2013
5.504
5.567
5.470
5.562
682,191
+0.08(+1.50%)
Aug 21, 2013
5.494
5.530
5.461
5.480
863,039
-0.04(-0.79%)
Aug 20, 2013
5.422
5.571
5.417
5.523
1,301,840
+0.10(+1.87%)
Aug 19, 2013
5.649
5.653
5.408
5.422
2,856,954
-0.22(-3.93%)
Aug 16, 2013
5.687
5.706
5.629
5.644
1,321,002
-0.05(-0.93%)
Aug 15, 2013
5.663
5.716
5.644
5.697
1,390,124
-0.02(-0.42%)
Aug 14, 2013
5.711
5.755
5.711
5.721
538,396
-0.00(-0.08%)
Aug 13, 2013
5.759
5.764
5.697
5.726
1,036,868
-0.04(-0.75%)
Aug 12, 2013
5.755
5.812
5.731
5.769
1,422,048
+0.01(+0.25%)
Aug 09, 2013
5.697
5.774
5.687
5.755
1,280,421
+0.06(+1.02%)
Aug 08, 2013
5.716
5.779
5.687
5.697
1,777,256
-0.01(-0.17%)
Aug 07, 2013
5.687
5.711
5.644
5.706
1,252,110
+0.02(+0.34%)
Aug 06, 2013
5.682
5.726
5.682
5.687
1,455,099
-0.02(-0.42%)
Aug 05, 2013
5.783
5.788
5.706
5.711
1,307,853
-0.08(-1.33%)
Aug 02, 2013
5.730
5.817
5.730
5.788
1,537,152
+0.08(+1.35%)
Aug 01, 2013
5.697
5.730
5.649
5.711
2,909,824
+0.01(+0.25%)
Jul 31, 2013
5.702
5.735
5.591
5.697
2,491,569
-0.03(-0.51%)
Jul 30, 2013
5.783
5.822
5.716
5.726
1,952,039
-0.03(-0.59%)
Jul 29, 2013
5.783
5.828
5.759
5.759
1,718,309
-0.04(-0.67%)
Jul 26, 2013
5.711
5.815
5.706
5.798
2,085,929
+0.07(+1.18%)
Jul 25, 2013
5.730
5.837
5.702
5.730
3,940,985
+0.23(+4.12%)
Jul 24, 2013
5.533
5.567
5.403
5.504
7,243,546
-0.13(-2.23%)
Jul 23, 2013
5.663
5.687
5.605
5.629
2,606,872
-0.04(-0.68%)
Jul 22, 2013
5.687
5.702
5.641
5.668
1,380,758
+0.01(+0.17%)
Jul 19, 2013
5.706
5.716
5.649
5.658
1,345,632
-0.04(-0.68%)
Jul 18, 2013
5.740
5.759
5.692
5.697
1,747,019
-0.04(-0.76%)
Jul 17, 2013
5.692
5.783
5.692
5.740
1,695,975
+0.04(+0.68%)
Jul 16, 2013
5.764
5.779
5.702
5.702
1,499,762
-0.06(-1.09%)
Jul 15, 2013
5.697
5.774
5.696
5.764
876,107
+0.05(+0.93%)
Jul 12, 2013
5.755
5.764
5.678
5.711
1,071,919
-0.04(-0.67%)
Jul 11, 2013
5.644
5.755
5.639
5.750
1,524,655
+0.17(+3.11%)
Jul 10, 2013
5.600
5.605
5.552
5.576
1,765,894
-0.01(-0.26%)
Jul 09, 2013
5.509
5.596
5.506
5.591
2,086,894
+0.09(+1.67%)
Jul 08, 2013
5.441
5.571
5.379
5.499
1,634,793
+0.03(+0.53%)
Jul 05, 2013
5.783
5.783
5.340
5.470
5,395,148
-0.30(-5.26%)
Jul 03, 2013
5.783
5.808
5.735
5.774
1,053,436
-0.03(-0.58%)
Jul 02, 2013
5.861
5.914
5.793
5.808
1,556,772
-0.07(-1.15%)
Jul 01, 2013
5.841
5.923
5.837
5.875
1,627,745
+0.04(+0.74%)
Jun 28, 2013
5.798
5.865
5.774
5.832
2,573,796
+0.04(+0.67%)
Jun 27, 2013
5.769
5.856
5.755
5.793
1,892,434
+0.04(+0.67%)
Jun 26, 2013
5.706
5.808
5.668
5.755
2,564,833
+0.07(+1.27%)
Jun 25, 2013
5.696
5.795
5.663
5.682
2,680,654
+0.03(+0.50%)
Jun 24, 2013
5.753
5.791
5.588
5.654
3,617,403
-0.16(-2.82%)
Jun 21, 2013
5.696
5.823
5.649
5.818
5,010,434
+0.14(+2.40%)
Jun 20, 2013
5.767
5.800
5.635
5.682
3,477,227
-0.15(-2.65%)
Jun 19, 2013
5.955
6.011
5.823
5.837
2,280,146
-0.09(-1.58%)
Jun 18, 2013
5.847
5.978
5.795
5.931
1,591,959
+0.09(+1.53%)
Jun 17, 2013
5.941
5.978
5.823
5.842
1,704,440
-0.08(-1.35%)
Jun 14, 2013
5.959
6.067
5.880
5.922
2,586,818
+0.01(+0.16%)
Jun 13, 2013
5.659
5.954
5.640
5.912
2,398,106
+0.23(+4.05%)
Jun 12, 2013
5.757
5.790
5.682
5.682
1,641,822
-0.07(-1.22%)
Jun 11, 2013
5.795
5.823
5.739
5.753
1,126,044
-0.08(-1.45%)
Jun 10, 2013
5.861
5.884
5.809
5.837
1,181,748
-0.03(-0.56%)
Jun 07, 2013
5.894
5.912
5.795
5.870
1,811,139
-0.00(-0.08%)
Jun 06, 2013
5.795
5.880
5.762
5.875
1,589,249
+0.07(+1.13%)
Jun 05, 2013
5.865
5.894
5.790
5.809
1,283,435
-0.06(-1.04%)
Jun 04, 2013
5.795
5.898
5.776
5.870
1,811,112
+0.08(+1.38%)
Jun 03, 2013
5.776
5.823
5.673
5.790
2,986,493
+0.02(+0.41%)
May 31, 2013
5.856
5.959
5.762
5.767
3,236,505
-0.13(-2.15%)
May 30, 2013
5.790
5.922
5.786
5.894
3,178,851
+0.15(+2.53%)
May 29, 2013
5.668
5.776
5.480
5.748
4,156,941
+0.03(+0.58%)
May 28, 2013
5.800
5.833
5.635
5.715
3,543,024
-0.04(-0.73%)
May 24, 2013
5.748
5.781
5.710
5.757
1,115,815
-0.02(-0.41%)
May 23, 2013
5.701
5.790
5.612
5.781
2,889,393
+0.03(+0.49%)
May 22, 2013
5.833
5.936
5.706
5.753
2,793,297
-0.09(-1.53%)
May 21, 2013
5.978
5.992
5.837
5.842
3,354,195
-0.14(-2.35%)
May 20, 2013
6.058
6.086
5.969
5.983
1,244,006
-0.09(-1.55%)
May 17, 2013
6.063
6.081
5.992
6.077
1,360,437
+0.05(+0.86%)
May 16, 2013
5.894
6.039
5.894
6.025
1,396,331
+0.14(+2.31%)
May 15, 2013
5.908
5.912
5.790
5.889
1,845,453
-0.06(-0.95%)
May 13, 2013
6.105
6.105
5.926
5.945
2,109,945
-0.16(-2.69%)
May 10, 2013
6.189
6.208
6.091
6.110
1,274,455
-0.06(-0.99%)
May 09, 2013
6.189
6.199
6.138
6.171
851,693
-0.01(-0.23%)
May 08, 2013
6.157
6.194
6.133
6.185
1,302,721
+0.03(+0.46%)
May 07, 2013
6.034
6.157
6.034
6.157
1,493,580
+0.11(+1.86%)
May 06, 2013
6.039
6.081
6.025
6.044
1,283,782
+0.00(+0.08%)
May 03, 2013
6.077
6.105
6.025
6.039
1,804,121
-0.07(-1.08%)
May 02, 2013
6.114
6.133
6.063
6.105
1,032,897
-0.00(-0.08%)
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
.