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
Manhattan Bridge
(NQ:
LOAN
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
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, 2013
0.5529
0.5573
0.5312
0.5529
0
+0.01(+2.42%)
Apr 29, 2013
0.5529
0.5529
0.5312
0.5399
2,485
-0.00(-0.48%)
Apr 26, 2013
0.5312
0.5425
0.5268
0.5425
5,523
+0.00(+0.48%)
Apr 25, 2013
0.5399
0.5399
0.5399
0.5399
0
+0.00(+0.00%)
Apr 24, 2013
0.5312
0.5399
0.5312
0.5399
0
-0.00(-0.80%)
Apr 23, 2013
0.5442
0.5442
0.5312
0.5442
5,526
+0.01(+1.63%)
Apr 22, 2013
0.5442
0.5442
0.5355
0.5355
14,699
-0.01(-1.60%)
Apr 19, 2013
0.5529
0.5529
0.5442
0.5442
3,445
+0.00(+0.00%)
Apr 18, 2013
0.5442
0.5529
0.5355
0.5442
9,187
+0.01(+2.46%)
Apr 17, 2013
0.5399
0.5486
0.5312
0.5312
5,326
-0.01(-1.61%)
Apr 16, 2013
0.5486
0.5486
0.5399
0.5399
4,935
-0.00(-0.80%)
Apr 15, 2013
0.5573
0.5573
0.5312
0.5442
29,470
-0.01(-2.34%)
Apr 11, 2013
0.5573
0.5573
0.5573
0.5573
3,674
+0.01(+2.40%)
Apr 10, 2013
0.5442
0.5442
0.5312
0.5442
12,455
-0.01(-1.57%)
Apr 09, 2013
0.5443
0.5573
0.5443
0.5529
6,201
-0.00(-0.70%)
Apr 08, 2013
0.5573
0.5573
0.5529
0.5569
3,532
-0.00(-0.07%)
Apr 04, 2013
0.5573
0.5572
0.5572
0.5572
20,441
+0.01(+2.39%)
Apr 03, 2013
0.5486
0.5921
0.5399
0.5442
82,918
-0.04(-7.41%)
Apr 02, 2013
0.5921
0.5921
0.5573
0.5878
31,411
+0.00(+0.00%)
Apr 01, 2013
0.5878
0.5965
0.5616
0.5878
9,903
+0.00(+0.00%)
Mar 28, 2013
0.5878
0.5878
0.5878
0.5878
229
+0.01(+1.50%)
Mar 27, 2013
0.5747
0.6052
0.5660
0.5791
14,699
+0.01(+1.53%)
Mar 26, 2013
0.5486
0.5703
0.5486
0.5703
459
+0.02(+3.97%)
Mar 25, 2013
0.5791
0.5965
0.5399
0.5486
89,551
-0.03(-5.97%)
Mar 22, 2013
0.5895
0.5895
0.5834
0.5834
5,282
-0.03(-5.63%)
Mar 21, 2013
0.6182
0.6182
0.6182
0.6182
229
-0.00(-0.70%)
Mar 20, 2013
0.5877
0.6313
0.5877
0.6226
12,402
-0.00(-0.69%)
Mar 19, 2013
0.6095
0.6400
0.5616
0.6269
19,056
+0.00(+0.00%)
Mar 18, 2013
0.5921
0.6269
0.5921
0.6269
546
+0.01(+2.13%)
Mar 13, 2013
0.6444
0.6139
0.6139
0.6139
6,431
-0.02(-2.76%)
Mar 11, 2013
0.5878
0.6313
0.6313
0.6313
3,674
+0.02(+3.57%)
Mar 08, 2013
0.6226
0.6226
0.5704
0.6095
12,747
+0.00(+0.00%)
Mar 07, 2013
0.6313
0.6400
0.5921
0.6095
11,245
-0.03(-4.76%)
Mar 06, 2013
0.6095
0.6531
0.5965
0.6400
75,770
+0.03(+5.00%)
Mar 05, 2013
0.5703
0.6269
0.5703
0.6095
34,452
+0.04(+6.87%)
Mar 04, 2013
0.5703
0.5703
0.5669
0.5703
2,526
-0.00(-0.76%)
Mar 01, 2013
0.5773
0.5773
0.5747
0.5747
4,476
+0.00(+0.00%)
Feb 28, 2013
0.5791
0.5921
0.5616
0.5747
31,301
+0.04(+8.20%)
Feb 27, 2013
0.5529
0.5529
0.5268
0.5312
15,618
+0.00(+0.83%)
Feb 26, 2013
0.5355
0.5355
0.5268
0.5268
18,147
-0.04(-7.63%)
Feb 22, 2013
0.5703
0.5878
0.5529
0.5703
15,604
+0.00(+0.00%)
Feb 21, 2013
0.6008
0.6095
0.5695
0.5703
19,325
-0.04(-6.43%)
Feb 20, 2013
0.6400
0.6400
0.5878
0.6095
18,795
-0.02(-3.45%)
Feb 19, 2013
0.5442
0.6531
0.5355
0.6313
128,859
+0.10(+17.89%)
Feb 15, 2013
0.5878
0.5878
0.5355
0.5355
25,341
-0.03(-4.65%)
Feb 14, 2013
0.5399
0.5660
0.5225
0.5616
53,406
-0.00(-0.77%)
Feb 13, 2013
0.5660
0.5669
0.5660
0.5660
5,735
-0.01(-2.26%)
Feb 12, 2013
0.5878
0.6269
0.5747
0.5791
11,612
+0.00(+0.23%)
Feb 11, 2013
0.6095
0.6095
0.5486
0.5777
1,492
+0.03(+5.31%)
Feb 08, 2013
0.5660
0.5878
0.5431
0.5486
12,876
-0.03(-5.26%)
Feb 07, 2013
0.5342
0.5834
0.5342
0.5791
17,582
+0.04(+7.26%)
Feb 06, 2013
0.5312
0.5399
0.5225
0.5399
31,007
+0.00(+0.81%)
Feb 04, 2013
0.5312
0.5355
0.5312
0.5355
5,053
+0.05(+9.82%)
Feb 01, 2013
0.4841
0.4877
0.4841
0.4876
16,307
-0.01(-2.61%)
Jan 31, 2013
0.5225
0.5225
0.5007
0.5007
9,049
-0.02(-4.17%)
Jan 30, 2013
0.5225
0.5225
0.5224
0.5225
3,445
+0.00(+0.00%)
Jan 29, 2013
0.5225
0.5268
0.5137
0.5225
5,053
+0.00(+0.00%)
Jan 28, 2013
0.5268
0.5268
0.5181
0.5225
18,145
+0.00(+0.02%)
Jan 25, 2013
0.4789
0.5224
0.4789
0.5224
37,328
+0.07(+15.37%)
Jan 24, 2013
0.4497
0.4528
0.4497
0.4528
5,117
-0.03(-5.45%)
Jan 22, 2013
0.4789
0.4789
0.4789
0.4789
459
+0.02(+4.75%)
Jan 17, 2013
0.4746
0.4572
0.4572
0.4572
2,985
-0.03(-5.41%)
Jan 16, 2013
0.4833
0.4833
0.4833
0.4833
243
+0.00(+0.00%)
Jan 15, 2013
0.4833
0.4833
0.4833
0.4833
11,484
+0.00(+0.91%)
Jan 14, 2013
0.4659
0.4789
0.4658
0.4789
28,019
+0.01(+2.81%)
Jan 11, 2013
0.4659
0.4659
0.4658
0.4658
6,718
-0.00(-0.02%)
Jan 09, 2013
0.4702
0.4659
0.4659
0.4659
2,526
-0.01(-2.54%)
Jan 07, 2013
0.4528
0.4780
0.4780
0.4780
12,862
+0.03(+7.65%)
Jan 04, 2013
0.4789
0.4789
0.4441
0.4441
10,220
-0.03(-7.27%)
Jan 03, 2013
0.4789
0.4789
0.4789
0.4789
2,067
+0.00(+0.92%)
Jan 02, 2013
0.4746
0.4746
0.4746
0.4746
1,607
+0.00(+0.00%)
Dec 31, 2012
0.4789
0.4876
0.4441
0.4746
42,723
-0.01(-1.80%)
Dec 27, 2012
0.4833
0.4833
0.4833
0.4833
0
+0.02(+3.74%)
Dec 26, 2012
0.4659
0.4659
0.4615
0.4659
15,505
-0.01(-1.83%)
Dec 24, 2012
0.4746
0.4746
0.4746
0.4746
4,203
-0.00(-0.01%)
Dec 21, 2012
0.4746
0.4746
0.4746
0.4746
3,330
-0.01(-1.79%)
Dec 20, 2012
0.4833
0.4833
0.4833
0.4833
13,321
+0.00(+0.00%)
Dec 19, 2012
0.4746
0.4833
0.4746
0.4833
26,413
+0.01(+1.83%)
Dec 18, 2012
0.4746
0.4746
0.4746
0.4746
459
+0.00(+0.93%)
Dec 17, 2012
0.4702
0.4702
0.4702
0.4702
459
+0.01(+2.79%)
Dec 13, 2012
0.4572
0.4575
0.4575
0.4575
1,148
-0.02(-3.61%)
Dec 07, 2012
0.4702
0.4746
0.4746
0.4746
5,742
-0.01(-1.80%)
Dec 06, 2012
0.4659
0.4833
0.4659
0.4833
2,756
+0.00(+0.00%)
Dec 05, 2012
0.4833
0.4833
0.4528
0.4833
25,531
+0.00(+0.91%)
Dec 04, 2012
0.4789
0.4833
0.4789
0.4789
7,804
+0.02(+4.76%)
Nov 30, 2012
0.4500
0.4615
0.4484
0.4572
3,904
+0.00(+0.00%)
Nov 29, 2012
0.4572
0.4572
0.4441
0.4572
27,105
+0.01(+1.93%)
Nov 27, 2012
0.4484
0.4485
0.4485
0.4485
54,894
+0.00(+0.01%)
Nov 26, 2012
0.4484
0.4484
0.4484
0.4484
2,250
+0.00(+0.00%)
Nov 20, 2012
0.4484
0.4484
0.4484
0.4484
4,823
-0.04(-8.03%)
Nov 19, 2012
0.4484
0.4876
0.4484
0.4876
26,875
+0.03(+7.67%)
Nov 16, 2012
0.4528
0.4528
0.4528
0.4528
8,498
-0.00(-0.94%)
Nov 15, 2012
0.4615
0.4615
0.4572
0.4572
4,536
-0.02(-4.55%)
Nov 14, 2012
0.4833
0.4833
0.4484
0.4789
4,478
+0.00(+0.00%)
Nov 13, 2012
0.4658
0.4833
0.4658
0.4789
17,568
+0.00(+0.92%)
Nov 12, 2012
0.4572
0.4833
0.4267
0.4746
35,975
+0.02(+3.30%)
Nov 08, 2012
0.4594
0.4594
0.4594
0.4594
0
-0.02(-4.07%)
Nov 06, 2012
0.4789
0.4789
0.4789
0.4789
18,145
+0.01(+1.85%)
Nov 05, 2012
0.4702
0.4702
0.4702
0.4702
2,296
+0.00(+0.00%)
Nov 02, 2012
0.4615
0.4702
0.4615
0.4702
29,061
+0.01(+1.89%)
Nov 01, 2012
0.4615
0.4659
0.4441
0.4615
63,091
+0.00(+0.00%)
Oct 31, 2012
0.4354
0.4659
0.4354
0.4615
6,773
+0.00(+0.00%)
Oct 26, 2012
0.4354
0.4615
0.4615
0.4615
5,282
+0.00(+0.00%)
Oct 25, 2012
0.4615
0.4659
0.4615
0.4615
1,320
+0.01(+1.92%)
Oct 24, 2012
0.4695
0.4695
0.4528
0.4528
7,464
-0.00(-0.94%)
Oct 23, 2012
0.4615
0.4615
0.4267
0.4571
6,660
-0.01(-2.78%)
Oct 19, 2012
0.4702
0.4702
0.4354
0.4702
14,470
-0.00(-0.01%)
Oct 18, 2012
0.4702
0.4702
0.4702
0.4702
2,296
+0.00(+0.00%)
Oct 17, 2012
0.4702
0.4702
0.4702
0.4702
20,901
-0.00(-0.92%)
Oct 16, 2012
0.4702
0.4746
0.4702
0.4746
16,870
+0.01(+2.83%)
Oct 15, 2012
0.4615
0.4615
0.4615
0.4615
2,296
+0.00(+0.00%)
Oct 12, 2012
0.4311
0.4659
0.4310
0.4615
22,049
+0.03(+6.96%)
Oct 10, 2012
0.4746
0.4315
0.4315
0.4315
10,106
-0.02(-4.71%)
Oct 09, 2012
0.4746
0.4746
0.4528
0.4528
9,008
-0.01(-1.89%)
Oct 08, 2012
0.4615
0.4615
0.4608
0.4615
8,319
+0.03(+7.07%)
Oct 05, 2012
0.4484
0.4484
0.4310
0.4310
7,579
-0.00(-0.01%)
Oct 02, 2012
0.4310
0.4311
0.4311
0.4311
229
-0.00(-0.26%)
Oct 01, 2012
0.4572
0.4615
0.4315
0.4322
18,089
-0.02(-4.78%)
Sep 28, 2012
0.4539
0.4539
0.4539
0.4539
2,296
+0.02(+5.30%)
Sep 27, 2012
0.4310
0.4310
0.4310
0.4310
5,053
-0.01(-2.94%)
Sep 25, 2012
0.4441
0.4441
0.4441
0.4441
5,053
+0.00(+0.00%)
Sep 24, 2012
0.4441
0.4441
0.4441
0.4441
3,445
+0.01(+3.03%)
Sep 21, 2012
0.4272
0.4310
0.4272
0.4310
18,374
+0.00(+0.91%)
Sep 20, 2012
0.4572
0.4572
0.4267
0.4272
7,120
-0.03(-6.56%)
Sep 19, 2012
0.4353
0.4572
0.4353
0.4572
52,191
+0.05(+11.70%)
Sep 18, 2012
0.4015
0.4093
0.4015
0.4093
19,063
-0.01(-2.08%)
Sep 14, 2012
0.4136
0.4180
0.4180
0.4180
28,251
+0.01(+2.13%)
Sep 13, 2012
0.4006
0.4093
0.4006
0.4093
10,765
+0.01(+3.30%)
Sep 12, 2012
0.3962
0.3962
0.3897
0.3962
9,414
+0.00(+0.00%)
Sep 11, 2012
0.3962
0.3962
0.3962
0.3962
2,547
+0.00(+0.00%)
Sep 10, 2012
0.3962
0.3962
0.3962
0.3962
2,753
+0.00(+0.00%)
Sep 06, 2012
0.3962
0.3962
0.3962
0.3962
1,607
+0.00(+0.00%)
Sep 04, 2012
0.4049
0.3962
0.3962
0.3962
3,904
-0.03(-6.19%)
Aug 29, 2012
0.4223
0.4223
0.4223
0.4223
0
+0.02(+5.43%)
Aug 23, 2012
0.4006
0.4006
0.4006
0.4006
1,148
+0.01(+2.22%)
Aug 22, 2012
0.3788
0.3918
0.3788
0.3918
3,679
+0.01(+3.51%)
Aug 21, 2012
0.3786
0.3786
0.3786
0.3786
229
-0.04(-9.42%)
Aug 17, 2012
0.3788
0.4179
0.4179
0.4179
15,388
+0.03(+8.71%)
Aug 15, 2012
0.3788
0.3844
0.3844
0.3844
2,526
-0.01(-2.15%)
Aug 13, 2012
0.3788
0.3929
0.3929
0.3929
2,296
-0.03(-8.14%)
Aug 10, 2012
0.3788
0.4277
0.3788
0.4277
482
+0.01(+1.28%)
Aug 09, 2012
0.4223
0.4310
0.4223
0.4223
4,067
+0.01(+2.12%)
Aug 08, 2012
0.4354
0.4354
0.3962
0.4136
43,885
-0.00(-0.03%)
Aug 07, 2012
0.4009
0.4137
0.3658
0.4137
108,061
+0.01(+3.22%)
Aug 03, 2012
0.4049
0.4008
0.4008
0.4008
31,466
-0.01(-2.06%)
Aug 02, 2012
0.4093
0.4094
0.4093
0.4093
10,331
-0.02(-4.08%)
Jul 31, 2012
0.4354
0.4267
0.4267
0.4267
8,038
+0.01(+3.16%)
Jul 30, 2012
0.4093
0.4354
0.4093
0.4136
7,349
+0.00(+1.03%)
Jul 26, 2012
0.4093
0.4094
0.4094
0.4094
459
+0.00(+0.00%)
Jul 25, 2012
0.4094
0.4094
0.4094
0.4094
459
+0.00(+0.00%)
Jul 24, 2012
0.4094
0.4094
0.4094
0.4094
2,117
+0.00(+0.00%)
Jul 20, 2012
0.4093
0.4094
0.4094
0.4094
459
-0.00(-0.19%)
Jul 17, 2012
0.4093
0.4102
0.4102
0.4102
2,296
-0.02(-4.84%)
Jul 12, 2012
0.4267
0.4310
0.4310
0.4310
1,378
+0.02(+5.31%)
Jul 11, 2012
0.4093
0.4093
0.4093
0.4093
1,791
-0.01(-3.08%)
Jul 09, 2012
0.4223
0.4223
0.4223
0.4223
918
-0.02(-4.90%)
Jul 05, 2012
0.4441
0.4441
0.4441
0.4441
689
-0.00(-0.80%)
Jul 02, 2012
0.4477
0.4477
0.4477
0.4477
0
+0.00(+0.91%)
Jun 28, 2012
0.4223
0.4436
0.4436
0.4436
2,985
+0.01(+2.91%)
Jun 27, 2012
0.4268
0.4311
0.4268
0.4311
459
-0.01(-2.93%)
Jun 22, 2012
0.4484
0.4441
0.4441
0.4441
6,660
-0.00(-0.97%)
Jun 21, 2012
0.4484
0.4484
0.4484
0.4484
229
+0.00(+0.00%)
Jun 20, 2012
0.4484
0.4484
0.4180
0.4484
15,322
+0.04(+8.71%)
Jun 19, 2012
0.4310
0.4354
0.4125
0.4125
12,402
-0.03(-6.00%)
Jun 18, 2012
0.4354
0.4389
0.4136
0.4389
4,145
-0.01(-2.14%)
Jun 14, 2012
0.4484
0.4484
0.4484
0.4484
2,296
+0.00(+0.00%)
Jun 13, 2012
0.4484
0.4484
0.4484
0.4484
803
+0.04(+8.87%)
Jun 11, 2012
0.4180
0.4119
0.4119
0.4119
5,971
-0.00(-0.93%)
Jun 08, 2012
0.4484
0.4484
0.4158
0.4158
643
-0.03(-6.37%)
Jun 07, 2012
0.4441
0.4441
0.4441
0.4441
229
-0.01(-1.91%)
Jun 04, 2012
0.4572
0.4528
0.4528
0.4528
2,296
-0.02(-3.70%)
May 30, 2012
0.4702
0.4702
0.4702
0.4702
0
-0.00(-0.01%)
May 23, 2012
0.4702
0.4702
0.4702
0.4702
459
+0.00(+0.00%)
May 22, 2012
0.4702
0.4702
0.4702
0.4702
544
+0.00(+0.00%)
May 21, 2012
0.4702
0.4702
0.4702
0.4702
551
+0.01(+2.86%)
May 18, 2012
0.4289
0.4572
0.4289
0.4572
2,067
-0.02(-4.55%)
May 17, 2012
0.4289
0.4789
0.4289
0.4789
551
+0.00(+0.00%)
May 16, 2012
0.4789
0.4789
0.4789
0.4789
459
+0.01(+2.80%)
May 15, 2012
0.4702
0.4702
0.4659
0.4659
2,420
-0.00(-0.93%)
May 14, 2012
0.4267
0.4702
0.4267
0.4702
15,776
-0.00(-0.09%)
May 09, 2012
0.4354
0.4706
0.4706
0.4706
2,296
-0.00(-0.82%)
May 08, 2012
0.4528
0.4745
0.4353
0.4745
47,234
-0.01(-1.10%)
May 07, 2012
0.4833
0.4833
0.4798
0.4798
6,431
-0.01(-1.60%)
May 04, 2012
0.4484
0.4876
0.4397
0.4876
2,753
+0.04(+9.79%)
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
.