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, 2018
6.740
6.786
6.718
6.718
689,579
-0.04(-0.57%)
Apr 27, 2018
6.832
6.847
6.748
6.756
504,230
-0.06(-0.90%)
Apr 26, 2018
6.718
6.870
6.679
6.817
944,762
+0.02(+0.22%)
Apr 25, 2018
6.718
6.813
6.702
6.801
550,944
+0.07(+1.02%)
Apr 24, 2018
6.672
6.748
6.672
6.733
348,824
+0.07(+1.03%)
Apr 23, 2018
6.702
6.706
6.660
6.664
423,247
-0.02(-0.23%)
Apr 20, 2018
6.702
6.702
6.649
6.679
453,115
-0.01(-0.11%)
Apr 19, 2018
6.725
6.771
6.664
6.687
522,866
-0.06(-0.91%)
Apr 18, 2018
6.748
6.786
6.733
6.748
676,812
+0.02(+0.23%)
Apr 17, 2018
6.656
6.733
6.611
6.733
904,306
+0.11(+1.61%)
Apr 16, 2018
6.595
6.641
6.557
6.626
559,332
+0.05(+0.70%)
Apr 13, 2018
6.641
6.649
6.542
6.580
509,489
-0.04(-0.58%)
Apr 12, 2018
6.664
6.664
6.595
6.618
477,718
-0.04(-0.57%)
Apr 11, 2018
6.664
6.664
6.606
6.656
449,972
+0.00(+0.00%)
Apr 10, 2018
6.664
6.679
6.618
6.656
713,469
+0.02(+0.23%)
Apr 09, 2018
6.664
6.679
6.584
6.641
805,343
+0.00(+0.00%)
Apr 06, 2018
6.626
6.656
6.595
6.641
1,061,422
+0.02(+0.23%)
Apr 05, 2018
6.641
6.656
6.580
6.626
758,389
-0.01(-0.12%)
Apr 04, 2018
6.565
6.664
6.557
6.634
743,655
+0.05(+0.70%)
Apr 03, 2018
6.519
6.626
6.515
6.588
645,160
+0.07(+1.05%)
Apr 02, 2018
6.580
6.618
6.473
6.519
953,872
-0.08(-1.27%)
Mar 29, 2018
6.603
6.603
6.603
0
-0.01(-0.12%)
Mar 28, 2018
6.466
6.626
6.466
6.611
1,301,051
+0.15(+2.36%)
Mar 27, 2018
6.443
6.510
6.406
6.458
1,048,379
+0.01(+0.23%)
Mar 26, 2018
6.443
6.473
6.424
6.443
596,492
+0.04(+0.58%)
Mar 23, 2018
6.473
6.525
6.406
6.406
983,900
-0.04(-0.58%)
Mar 22, 2018
6.443
6.518
6.443
6.443
776,835
-0.02(-0.35%)
Mar 21, 2018
6.488
6.533
6.458
6.465
839,770
-0.01(-0.23%)
Mar 20, 2018
6.533
6.585
6.465
6.480
628,881
-0.06(-0.92%)
Mar 19, 2018
6.615
6.630
6.477
6.540
725,088
-0.09(-1.36%)
Mar 16, 2018
6.563
6.630
6.503
6.630
1,770,065
+0.09(+1.37%)
Mar 15, 2018
6.600
6.600
6.443
6.540
1,020,577
-0.06(-0.91%)
Mar 14, 2018
6.615
6.645
6.578
6.600
1,136,197
-0.01(-0.23%)
Mar 13, 2018
6.638
6.653
6.600
6.615
596,879
-0.01(-0.11%)
Mar 12, 2018
6.525
6.638
6.525
6.623
860,941
+0.11(+1.73%)
Mar 09, 2018
6.533
6.533
6.436
6.510
875,659
-0.01(-0.12%)
Mar 08, 2018
6.548
6.548
6.477
6.518
553,151
-0.01(-0.11%)
Mar 07, 2018
6.555
6.525
939,418
+0.01(+0.11%)
Mar 06, 2018
6.488
6.533
6.413
6.518
906,409
+0.03(+0.46%)
Mar 05, 2018
6.398
6.510
6.391
6.488
929,119
+0.09(+1.41%)
Mar 02, 2018
6.233
6.398
6.233
6.398
1,193,876
+0.13(+2.03%)
Mar 01, 2018
6.256
6.338
6.226
6.271
1,209,378
+0.01(+0.24%)
Feb 28, 2018
6.368
6.406
6.256
6.256
1,298,565
-0.11(-1.76%)
Feb 27, 2018
6.555
6.570
6.368
6.368
778,968
-0.18(-2.75%)
Feb 26, 2018
6.518
6.548
6.477
6.548
452,129
+0.04(+0.58%)
Feb 23, 2018
6.428
6.510
6.428
6.510
513,231
+0.09(+1.40%)
Feb 22, 2018
6.413
6.421
1,315,598
-0.01(-0.12%)
Feb 21, 2018
6.428
6.525
6.428
6.428
1,536,605
+0.01(+0.23%)
Feb 20, 2018
6.630
6.653
6.391
6.413
2,163,020
-0.22(-3.39%)
Feb 16, 2018
6.638
6.638
6.638
0
-0.01(-0.11%)
Feb 15, 2018
6.623
6.660
6.540
6.645
1,017,444
+0.05(+0.80%)
Feb 14, 2018
6.555
6.612
6.540
6.593
622,060
-0.01(-0.11%)
Feb 13, 2018
6.518
6.630
6.465
6.600
871,379
+0.07(+1.03%)
Feb 12, 2018
6.443
6.548
6.421
6.533
1,189,389
+0.09(+1.40%)
Feb 09, 2018
6.480
6.503
6.353
6.443
1,844,785
+0.00(+0.00%)
Feb 08, 2018
6.436
6.548
6.421
6.443
1,310,797
+0.01(+0.12%)
Feb 07, 2018
6.450
6.495
6.421
6.436
1,313,061
-0.01(-0.23%)
Feb 06, 2018
6.196
6.495
6.196
6.450
2,317,335
+0.08(+1.29%)
Feb 05, 2018
6.383
6.443
6.271
6.368
2,469,107
-0.04(-0.70%)
Feb 02, 2018
6.361
6.421
6.342
6.413
2,174,983
+0.00(+0.00%)
Feb 01, 2018
6.293
6.495
6.286
6.413
1,679,242
+0.26(+4.26%)
Jan 31, 2018
6.338
6.353
6.121
6.151
1,855,335
-0.15(-2.38%)
Jan 30, 2018
6.271
6.301
6.271
6.301
1,439,502
+0.00(+0.00%)
Jan 29, 2018
6.465
6.488
6.293
6.301
1,179,455
-0.19(-2.89%)
Jan 26, 2018
6.540
6.540
6.443
6.488
807,248
-0.05(-0.80%)
Jan 25, 2018
6.555
6.578
6.495
6.540
907,748
-0.01(-0.23%)
Jan 24, 2018
6.548
6.570
6.503
6.555
794,057
+0.01(+0.23%)
Jan 23, 2018
6.518
6.578
6.503
6.540
583,008
+0.03(+0.46%)
Jan 22, 2018
6.503
6.570
6.492
6.510
1,214,719
+0.02(+0.35%)
Jan 19, 2018
6.450
6.518
6.436
6.488
1,472,581
+0.04(+0.58%)
Jan 18, 2018
6.548
6.548
6.443
6.450
982,367
-0.11(-1.71%)
Jan 17, 2018
6.533
6.623
6.533
6.563
984,054
+0.04(+0.69%)
Jan 16, 2018
6.645
6.683
6.510
6.518
834,212
-0.11(-1.69%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.01(-0.23%)
Jan 11, 2018
6.638
6.674
6.593
6.645
1,162,615
-0.01(-0.11%)
Jan 10, 2018
6.570
6.668
6.533
6.653
1,530,062
+0.07(+1.14%)
Jan 09, 2018
6.615
6.615
6.518
6.578
1,492,590
-0.04(-0.57%)
Jan 08, 2018
6.525
6.653
6.510
6.615
1,473,059
+0.08(+1.26%)
Jan 05, 2018
6.503
6.555
6.488
6.533
931,045
+0.04(+0.69%)
Jan 04, 2018
6.421
6.578
6.421
6.488
2,029,078
+0.09(+1.41%)
Jan 03, 2018
6.443
6.540
6.383
6.398
1,513,349
-0.04(-0.70%)
Jan 02, 2018
6.450
6.503
6.428
6.443
1,770,824
-0.04(-0.58%)
Dec 29, 2017
6.480
6.480
6.480
0
-0.16(-2.37%)
Dec 28, 2017
6.540
6.645
6.540
6.638
988,841
+0.10(+1.49%)
Dec 27, 2017
6.621
6.636
6.533
6.540
749,046
-0.07(-1.00%)
Dec 26, 2017
6.526
6.643
6.518
6.606
460,065
+0.06(+0.90%)
Dec 22, 2017
6.643
6.643
6.540
6.548
729,860
-0.10(-1.43%)
Dec 21, 2017
6.606
6.680
6.606
6.643
511,468
+0.03(+0.44%)
Dec 20, 2017
6.562
6.665
6.555
6.614
716,503
+0.05(+0.78%)
Dec 19, 2017
6.702
6.724
6.562
6.562
1,216,268
-0.14(-2.08%)
Dec 18, 2017
6.826
6.870
6.694
6.702
727,185
-0.10(-1.40%)
Dec 15, 2017
6.716
6.841
6.716
6.797
2,196,044
+0.10(+1.42%)
Dec 14, 2017
6.746
6.782
6.694
6.702
846,683
-0.03(-0.44%)
Dec 13, 2017
6.658
6.804
6.643
6.731
1,726,941
+0.08(+1.21%)
Dec 12, 2017
6.819
6.819
6.628
6.650
1,783,164
-0.16(-2.37%)
Dec 11, 2017
6.760
6.812
6.746
6.812
711,825
+0.04(+0.54%)
Dec 08, 2017
6.834
6.834
6.665
6.775
954,130
+0.10(+1.43%)
Dec 07, 2017
6.650
6.727
6.636
6.680
454,240
+0.01(+0.11%)
Dec 06, 2017
6.694
6.702
6.643
6.672
482,436
-0.02(-0.33%)
Dec 05, 2017
6.782
6.782
6.672
6.694
775,992
-0.08(-1.19%)
Dec 04, 2017
6.716
6.808
6.709
6.775
871,147
+0.10(+1.43%)
Dec 01, 2017
6.643
6.687
6.555
6.680
930,560
+0.03(+0.44%)
Nov 30, 2017
6.790
6.797
6.628
6.650
737,867
-0.13(-1.95%)
Nov 29, 2017
6.694
6.797
6.694
6.782
751,381
+0.07(+1.09%)
Nov 28, 2017
6.614
6.724
6.599
6.709
727,320
+0.10(+1.44%)
Nov 27, 2017
6.643
6.672
6.599
6.614
508,540
-0.04(-0.66%)
Nov 24, 2017
6.731
6.731
6.647
6.658
415,452
-0.05(-0.76%)
Nov 22, 2017
6.636
6.731
6.628
6.709
514,755
+0.07(+0.99%)
Nov 21, 2017
6.577
6.650
6.565
6.643
701,667
+0.07(+1.12%)
Nov 20, 2017
6.526
6.577
6.489
6.570
611,658
+0.06(+0.90%)
Nov 17, 2017
6.460
6.518
6.445
6.511
850,710
+0.02(+0.34%)
Nov 16, 2017
6.460
6.533
6.438
6.489
646,568
+0.02(+0.34%)
Nov 15, 2017
6.452
6.489
6.430
6.467
745,791
-0.02(-0.34%)
Nov 14, 2017
6.489
6.504
6.430
6.489
917,585
+0.02(+0.34%)
Nov 13, 2017
6.416
6.474
6.401
6.467
1,218,974
+0.06(+0.92%)
Nov 10, 2017
6.394
6.474
6.394
6.408
685,238
-0.02(-0.34%)
Nov 09, 2017
6.438
6.482
6.408
6.430
595,724
-0.03(-0.45%)
Nov 08, 2017
6.408
6.460
6.408
6.460
720,726
+0.05(+0.80%)
Nov 07, 2017
6.313
6.430
6.291
6.408
1,094,693
+0.08(+1.27%)
Nov 06, 2017
6.350
6.372
6.247
6.328
1,393,098
-0.02(-0.35%)
Nov 03, 2017
6.350
6.394
6.306
6.350
795,110
-0.01(-0.12%)
Nov 02, 2017
6.482
6.482
6.328
6.357
1,189,403
-0.12(-1.92%)
Nov 01, 2017
6.474
6.526
6.460
6.482
930,860
+0.01(+0.23%)
Oct 31, 2017
6.592
6.592
6.460
6.467
1,101,433
-0.10(-1.45%)
Oct 30, 2017
6.724
6.779
6.562
6.562
1,279,789
-0.20(-2.93%)
Oct 27, 2017
6.731
6.819
6.647
6.760
1,364,245
+0.05(+0.77%)
Oct 26, 2017
6.746
6.918
6.698
6.709
1,263,843
-0.10(-1.51%)
Oct 25, 2017
6.892
6.944
6.757
6.812
859,506
-0.11(-1.59%)
Oct 24, 2017
7.010
7.054
6.918
6.922
788,126
-0.06(-0.84%)
Oct 23, 2017
7.098
7.105
6.925
6.980
1,314,450
-0.12(-1.65%)
Oct 20, 2017
7.149
7.149
7.098
7.098
663,261
-0.02(-0.31%)
Oct 19, 2017
7.098
7.142
7.090
7.120
374,813
-0.01(-0.21%)
Oct 18, 2017
7.120
7.149
7.098
7.134
600,803
+0.04(+0.52%)
Oct 17, 2017
7.105
7.134
7.083
7.098
335,516
-0.01(-0.10%)
Oct 16, 2017
7.090
7.142
7.061
7.105
700,040
+0.01(+0.10%)
Oct 13, 2017
7.061
7.105
7.046
7.098
424,150
+0.04(+0.52%)
Oct 12, 2017
7.046
7.083
7.010
7.061
620,680
-0.01(-0.10%)
Oct 11, 2017
7.068
7.090
7.054
7.068
604,450
+0.03(+0.42%)
Oct 10, 2017
7.098
7.120
7.028
7.039
696,248
-0.06(-0.83%)
Oct 09, 2017
7.068
7.142
7.046
7.098
849,340
+0.01(+0.21%)
Oct 06, 2017
7.215
7.222
7.046
7.083
823,967
-0.14(-1.93%)
Oct 05, 2017
7.186
7.252
7.149
7.222
800,311
+0.05(+0.72%)
Oct 04, 2017
7.149
7.178
7.120
7.171
661,891
+0.00(+0.00%)
Oct 03, 2017
7.142
7.178
7.112
7.171
881,915
+0.03(+0.41%)
Oct 02, 2017
7.061
7.142
7.057
7.142
626,642
+0.07(+0.93%)
Sep 29, 2017
7.112
7.112
7.068
7.076
861,441
-0.05(-0.72%)
Sep 28, 2017
7.039
7.134
6.958
7.127
777,602
+0.10(+1.36%)
Sep 27, 2017
6.967
7.046
6.960
7.032
876,051
+0.04(+0.62%)
Sep 26, 2017
6.974
7.032
6.967
6.989
658,167
-0.01(-0.21%)
Sep 25, 2017
6.960
7.010
6.945
7.003
606,357
+0.05(+0.72%)
Sep 22, 2017
6.909
6.967
6.902
6.953
699,264
+0.05(+0.73%)
Sep 21, 2017
6.881
6.931
6.866
6.902
484,553
+0.01(+0.21%)
Sep 20, 2017
6.881
6.902
6.845
6.888
520,092
+0.00(+0.00%)
Sep 19, 2017
6.859
6.895
6.845
6.888
648,884
+0.03(+0.42%)
Sep 18, 2017
6.816
6.873
6.787
6.859
799,406
+0.05(+0.74%)
Sep 15, 2017
6.787
6.830
6.751
6.809
3,339,860
+0.03(+0.42%)
Sep 14, 2017
6.766
6.787
6.737
6.780
999,994
+0.01(+0.11%)
Sep 13, 2017
6.794
6.823
6.751
6.773
903,624
-0.04(-0.63%)
Sep 12, 2017
6.845
6.877
6.802
6.816
698,385
-0.04(-0.52%)
Sep 11, 2017
6.802
6.852
6.780
6.852
938,933
+0.04(+0.63%)
Sep 08, 2017
6.830
6.848
6.798
6.809
652,372
-0.03(-0.42%)
Sep 07, 2017
6.888
6.895
6.823
6.838
492,026
-0.04(-0.63%)
Sep 06, 2017
6.866
6.888
6.823
6.881
1,061,678
+0.03(+0.42%)
Sep 05, 2017
6.996
6.996
6.816
6.852
1,040,544
-0.14(-1.95%)
Sep 01, 2017
6.953
7.003
6.920
6.989
570,598
+0.04(+0.52%)
Aug 31, 2017
6.917
6.967
6.888
6.953
581,045
+0.05(+0.73%)
Aug 30, 2017
6.924
6.960
6.888
6.902
969,204
-0.03(-0.41%)
Aug 29, 2017
6.989
7.039
6.924
6.931
981,489
-0.06(-0.92%)
Aug 28, 2017
6.996
7.060
6.989
6.996
603,022
-0.01(-0.21%)
Aug 25, 2017
7.060
7.060
6.996
7.010
439,847
-0.02(-0.31%)
Aug 24, 2017
7.003
7.053
6.981
7.032
579,779
+0.03(+0.41%)
Aug 23, 2017
7.096
7.132
7.003
7.003
718,356
-0.12(-1.62%)
Aug 22, 2017
6.989
7.175
6.960
7.118
2,172,756
+0.14(+1.96%)
Aug 21, 2017
6.996
7.010
6.931
6.981
949,420
-0.01(-0.21%)
Aug 18, 2017
6.881
7.010
6.881
6.996
844,918
+0.08(+1.14%)
Aug 17, 2017
6.938
7.010
6.909
6.917
856,114
-0.04(-0.62%)
Aug 16, 2017
6.938
7.010
6.917
6.960
594,225
+0.01(+0.21%)
Aug 15, 2017
6.960
6.989
6.931
6.945
730,668
-0.03(-0.41%)
Aug 14, 2017
6.960
7.039
6.945
6.974
902,836
+0.03(+0.41%)
Aug 11, 2017
6.873
6.996
6.873
6.945
995,782
-0.02(-0.31%)
Aug 10, 2017
6.996
7.021
6.938
6.967
890,599
-0.05(-0.72%)
Aug 09, 2017
6.974
7.046
6.967
7.017
771,093
+0.02(+0.31%)
Aug 08, 2017
6.938
7.064
6.938
6.996
570,788
+0.04(+0.52%)
Aug 07, 2017
6.931
6.996
6.876
6.960
668,241
+0.03(+0.41%)
Aug 04, 2017
6.981
6.996
6.895
6.931
647,323
-0.05(-0.72%)
Aug 03, 2017
6.974
7.024
6.953
6.981
909,616
+0.00(+0.00%)
Aug 02, 2017
7.010
7.024
6.960
6.981
972,344
-0.03(-0.41%)
Aug 01, 2017
7.046
7.068
6.974
7.010
1,281,281
-0.02(-0.31%)
Jul 31, 2017
7.010
7.068
7.003
7.032
1,395,235
+0.02(+0.31%)
Jul 28, 2017
7.032
7.046
6.931
7.010
1,510,479
-0.02(-0.31%)
Jul 27, 2017
7.017
7.096
6.989
7.032
3,375,514
-0.15(-2.10%)
Jul 26, 2017
7.197
7.262
7.165
7.183
836,098
-0.04(-0.60%)
Jul 25, 2017
7.305
7.341
7.175
7.226
1,362,264
-0.08(-1.08%)
Jul 24, 2017
7.326
7.348
7.287
7.305
803,306
-0.02(-0.29%)
Jul 21, 2017
7.391
7.391
7.298
7.326
675,805
+0.01(+0.20%)
Jul 20, 2017
7.312
7.334
7.269
7.312
589,713
+0.01(+0.10%)
Jul 19, 2017
7.341
7.384
7.290
7.305
775,517
-0.03(-0.39%)
Jul 18, 2017
7.391
7.413
7.290
7.334
835,975
-0.10(-1.35%)
Jul 17, 2017
7.521
7.549
7.413
7.434
1,067,652
-0.07(-0.96%)
Jul 14, 2017
7.441
7.542
7.441
7.506
463,410
+0.06(+0.77%)
Jul 13, 2017
7.528
7.528
7.398
7.449
637,280
-0.06(-0.86%)
Jul 12, 2017
7.557
7.603
7.477
7.513
506,668
+0.02(+0.29%)
Jul 11, 2017
7.513
7.517
7.431
7.492
790,928
-0.01(-0.10%)
Jul 10, 2017
7.449
7.567
7.434
7.499
516,841
+0.02(+0.29%)
Jul 07, 2017
7.513
7.521
7.427
7.477
552,407
-0.04(-0.48%)
Jul 06, 2017
7.528
7.564
7.492
7.513
931,396
-0.10(-1.32%)
Jul 05, 2017
7.571
7.636
7.542
7.614
1,122,379
+0.05(+0.67%)
Jul 03, 2017
7.506
7.578
7.485
7.564
511,664
+0.06(+0.86%)
Jun 30, 2017
7.578
7.600
7.485
7.499
752,546
-0.06(-0.86%)
Jun 29, 2017
7.679
7.693
7.474
7.564
715,859
-0.09(-1.13%)
Jun 28, 2017
7.636
7.704
7.592
7.650
865,369
+0.01(+0.19%)
Jun 27, 2017
7.720
7.770
7.622
7.636
805,586
-0.13(-1.63%)
Jun 26, 2017
7.784
7.819
7.724
7.763
708,070
-0.04(-0.45%)
Jun 23, 2017
7.755
7.822
7.748
7.798
939,255
+0.04(+0.55%)
Jun 22, 2017
7.741
7.812
7.713
7.755
775,717
+0.05(+0.64%)
Jun 21, 2017
7.763
7.801
7.699
7.706
644,055
-0.06(-0.73%)
Jun 20, 2017
7.791
7.805
7.699
7.763
800,579
-0.03(-0.36%)
Jun 19, 2017
7.826
7.854
7.763
7.791
719,902
-0.02(-0.27%)
Jun 16, 2017
7.678
7.812
7.678
7.812
2,070,364
+0.08(+1.00%)
Jun 15, 2017
7.657
7.748
7.654
7.734
552,462
+0.02(+0.27%)
Jun 14, 2017
7.706
7.734
7.625
7.713
666,613
+0.03(+0.37%)
Jun 13, 2017
7.657
7.713
7.622
7.685
781,501
+0.04(+0.55%)
Jun 12, 2017
7.636
7.706
7.607
7.643
881,455
+0.02(+0.28%)
Jun 09, 2017
7.523
7.678
7.509
7.622
1,102,567
+0.11(+1.41%)
Jun 08, 2017
7.424
7.565
7.417
7.516
533,401
+0.08(+1.14%)
Jun 07, 2017
7.424
7.473
7.368
7.431
673,967
+0.02(+0.29%)
Jun 06, 2017
7.375
7.452
7.343
7.410
605,377
+0.01(+0.19%)
Jun 05, 2017
7.431
7.495
7.332
7.396
804,322
-0.06(-0.76%)
Jun 02, 2017
7.495
7.537
7.445
7.452
674,821
-0.01(-0.09%)
Jun 01, 2017
7.445
7.495
7.403
7.459
807,671
+0.03(+0.38%)
May 31, 2017
7.375
7.445
7.350
7.431
554,004
+0.04(+0.48%)
May 30, 2017
7.431
7.438
7.389
7.396
370,979
-0.04(-0.57%)
May 26, 2017
7.459
7.473
7.354
7.438
444,909
-0.02(-0.28%)
May 25, 2017
7.452
7.516
7.417
7.459
443,765
+0.03(+0.38%)
May 24, 2017
7.410
7.466
7.403
7.431
537,976
+0.04(+0.57%)
May 23, 2017
7.318
7.410
7.297
7.389
480,843
+0.04(+0.48%)
May 22, 2017
7.304
7.382
7.262
7.354
618,038
+0.08(+1.07%)
May 19, 2017
7.220
7.297
7.198
7.276
1,054,353
+0.04(+0.49%)
May 18, 2017
7.304
7.339
7.234
7.241
1,238,638
-0.06(-0.87%)
May 17, 2017
7.354
7.396
7.304
7.304
1,097,272
-0.08(-1.15%)
May 16, 2017
7.389
7.424
7.357
7.389
1,056,343
+0.00(+0.00%)
May 15, 2017
7.375
7.424
7.375
7.389
604,374
+0.02(+0.29%)
May 12, 2017
7.417
7.445
7.354
7.368
509,947
-0.04(-0.57%)
May 11, 2017
7.382
7.435
7.347
7.410
843,755
-0.01(-0.10%)
May 10, 2017
7.417
7.473
7.389
7.417
980,360
+0.00(+0.00%)
May 09, 2017
7.551
7.586
7.347
7.417
2,037,183
-0.15(-1.96%)
May 08, 2017
7.657
7.671
7.551
7.565
640,440
-0.07(-0.92%)
May 05, 2017
7.600
7.678
7.586
7.636
1,041,650
+0.04(+0.56%)
May 04, 2017
7.657
7.713
7.509
7.593
1,300,123
-0.08(-1.01%)
May 03, 2017
7.706
7.741
7.643
7.671
1,157,209
-0.06(-0.82%)
May 02, 2017
7.918
7.925
7.692
7.734
2,347,806
-0.20(-2.58%)
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
.