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 (%)
May 29, 2009
3.753
3.766
3.712
3.759
2,191,398
+0.03(+0.76%)
May 28, 2009
3.832
3.832
3.693
3.731
3,504,192
-0.06(-1.50%)
May 27, 2009
3.895
3.920
3.781
3.788
3,325,604
-0.13(-3.22%)
May 26, 2009
3.854
3.917
3.807
3.914
1,854,666
+0.09(+2.22%)
May 22, 2009
3.898
3.898
3.822
3.829
1,263,519
-0.04(-0.98%)
May 21, 2009
3.841
3.898
3.819
3.866
1,909,341
+0.02(+0.41%)
May 20, 2009
3.860
3.923
3.822
3.851
2,467,623
+0.03(+0.83%)
May 19, 2009
3.854
3.898
3.794
3.819
2,085,231
-0.03(-0.82%)
May 18, 2009
3.715
3.857
3.709
3.851
2,074,559
+0.17(+4.62%)
May 15, 2009
3.693
3.740
3.655
3.681
1,620,003
-0.04(-1.18%)
May 14, 2009
3.636
3.734
3.627
3.725
1,583,293
+0.09(+2.52%)
May 13, 2009
3.753
3.753
3.627
3.633
1,953,547
-0.14(-3.84%)
May 12, 2009
3.829
3.829
3.712
3.778
1,744,037
-0.02(-0.42%)
May 11, 2009
3.728
3.829
3.693
3.794
1,765,632
-0.00(-0.08%)
May 08, 2009
3.693
3.797
3.652
3.797
2,119,707
+0.15(+4.15%)
May 07, 2009
3.810
3.810
3.583
3.646
2,826,931
-0.10(-2.77%)
May 06, 2009
3.766
3.766
3.674
3.750
2,552,258
+0.03(+0.68%)
May 05, 2009
3.668
3.750
3.608
3.725
3,223,512
+0.04(+1.11%)
May 04, 2009
3.640
3.703
3.595
3.684
3,042,074
+0.09(+2.54%)
May 01, 2009
3.577
3.614
3.469
3.592
2,248,796
+0.00(+0.09%)
Apr 30, 2009
3.624
3.668
3.561
3.589
2,533,945
+0.02(+0.62%)
Apr 29, 2009
3.485
3.605
3.460
3.567
2,254,540
+0.13(+3.76%)
Apr 28, 2009
3.419
3.507
3.419
3.438
2,100,140
-0.01(-0.18%)
Apr 27, 2009
3.438
3.504
3.406
3.444
2,290,067
-0.05(-1.44%)
Apr 24, 2009
3.479
3.542
3.419
3.495
3,525,467
+0.03(+0.91%)
Apr 23, 2009
3.413
3.485
3.410
3.463
2,588,410
+0.06(+1.85%)
Apr 22, 2009
3.406
3.523
3.384
3.400
2,792,868
-0.04(-1.28%)
Apr 21, 2009
3.397
3.479
3.372
3.444
2,955,525
+0.03(+0.83%)
Apr 20, 2009
3.479
3.594
3.413
3.416
1,996,962
-0.12(-3.30%)
Apr 17, 2009
3.618
3.630
3.526
3.532
2,135,835
-0.08(-2.10%)
Apr 16, 2009
3.665
3.665
3.523
3.608
3,362,705
-0.01(-0.35%)
Apr 15, 2009
3.539
3.627
3.514
3.621
2,154,707
+0.10(+2.86%)
Apr 14, 2009
3.611
3.630
3.510
3.520
1,938,190
-0.10(-2.87%)
Apr 13, 2009
3.573
3.652
3.561
3.624
2,464,802
+0.01(+0.26%)
Apr 09, 2009
3.611
3.624
3.504
3.614
2,556,454
+0.06(+1.77%)
Apr 08, 2009
3.548
3.555
3.419
3.551
1,566,763
+0.06(+1.62%)
Apr 07, 2009
3.564
3.592
3.438
3.495
2,576,986
-0.11(-3.14%)
Apr 06, 2009
3.558
3.621
3.476
3.608
2,083,733
+0.01(+0.17%)
Apr 03, 2009
3.482
3.608
3.435
3.602
2,313,512
+0.11(+3.25%)
Apr 02, 2009
3.460
3.501
3.403
3.488
2,588,528
+0.08(+2.41%)
Apr 01, 2009
3.356
3.435
3.309
3.406
2,106,420
+0.02(+0.65%)
Mar 31, 2009
3.334
3.432
3.309
3.384
1,611,251
+0.04(+1.32%)
Mar 30, 2009
3.337
3.419
3.312
3.340
1,810,463
-0.30(-8.30%)
Mar 26, 2009
3.608
3.655
3.523
3.643
3,006,858
+0.06(+1.67%)
Mar 25, 2009
3.444
3.583
3.413
3.583
2,286,665
+0.15(+4.50%)
Mar 24, 2009
3.419
3.510
3.403
3.428
2,347,122
-0.05(-1.45%)
Mar 23, 2009
3.369
3.488
3.324
3.479
4,475,071
+0.11(+3.18%)
Mar 20, 2009
3.507
3.580
3.372
3.372
2,815,136
-0.16(-4.46%)
Mar 19, 2009
3.750
3.753
3.469
3.529
3,353,882
-0.16(-4.44%)
Mar 18, 2009
3.712
3.762
3.640
3.693
2,950,314
-0.03(-0.76%)
Mar 17, 2009
3.636
3.725
3.636
3.722
1,785,885
+0.09(+2.34%)
Mar 16, 2009
3.722
3.772
3.583
3.636
2,088,205
-0.03(-0.86%)
Mar 13, 2009
3.627
3.703
3.532
3.668
0
+0.27(+8.08%)
Mar 12, 2009
3.183
3.428
3.175
3.394
1,890,967
+0.20(+6.32%)
Mar 11, 2009
3.246
3.321
3.126
3.192
1,999,466
-0.06(-1.84%)
Mar 10, 2009
3.076
3.277
3.066
3.252
1,723,813
+0.25(+8.29%)
Mar 09, 2009
2.965
3.063
2.915
3.003
1,660,718
+0.01(+0.42%)
Mar 06, 2009
2.994
3.047
2.861
2.990
0
-0.00(-0.11%)
Mar 05, 2009
3.000
3.079
2.949
2.994
1,801,143
-0.07(-2.26%)
Mar 04, 2009
3.044
3.113
2.924
3.063
2,150,160
+0.04(+1.25%)
Mar 02, 2009
3.113
3.139
3.009
3.025
2,656,017
-0.13(-4.19%)
Feb 27, 2009
3.063
3.271
3.063
3.157
0
+0.03(+1.11%)
Feb 26, 2009
3.230
3.296
3.108
3.123
1,595,895
-0.07(-2.07%)
Feb 25, 2009
3.299
3.337
3.170
3.189
1,810,688
-0.13(-3.89%)
Feb 24, 2009
3.202
3.359
3.104
3.318
1,813,684
+0.16(+4.99%)
Feb 23, 2009
3.324
3.362
3.151
3.161
1,860,254
-0.14(-4.39%)
Feb 20, 2009
3.176
3.331
3.151
3.306
1,938,708
+0.09(+2.74%)
Feb 19, 2009
3.369
3.451
3.189
3.217
2,214,967
-0.18(-5.38%)
Feb 18, 2009
3.457
3.463
3.312
3.400
1,767,476
+0.00(+0.09%)
Feb 17, 2009
3.324
3.460
3.312
3.397
2,234,827
+0.00(+0.00%)
Feb 13, 2009
3.463
3.506
3.375
3.397
1,699,828
-0.08(-2.18%)
Feb 12, 2009
3.394
3.498
3.328
3.473
1,329,603
+0.04(+1.10%)
Feb 11, 2009
3.410
3.495
3.375
3.435
1,958,548
+0.04(+1.30%)
Feb 10, 2009
3.517
3.537
3.388
3.391
3,095,118
-0.12(-3.32%)
Feb 09, 2009
3.466
3.532
3.375
3.507
2,411,869
+0.02(+0.63%)
Feb 06, 2009
3.388
3.495
3.388
3.485
1,522,522
+0.09(+2.50%)
Feb 05, 2009
3.514
3.514
3.378
3.400
2,592,704
-0.13(-3.66%)
Feb 04, 2009
3.573
3.640
3.510
3.529
1,553,599
-0.07(-1.93%)
Feb 03, 2009
3.479
3.643
3.438
3.599
3,282,998
+0.10(+2.98%)
Feb 02, 2009
3.347
3.510
3.296
3.495
2,215,745
+0.13(+3.94%)
Jan 30, 2009
3.466
3.555
3.230
3.362
0
+0.02(+0.47%)
Jan 29, 2009
3.542
3.542
3.328
3.347
2,237,286
-0.20(-5.60%)
Jan 28, 2009
3.583
3.583
3.479
3.545
1,385,233
+0.07(+2.09%)
Jan 27, 2009
3.416
3.485
3.350
3.473
1,339,726
+0.05(+1.57%)
Jan 26, 2009
3.394
3.561
3.362
3.419
1,518,419
+0.04(+1.21%)
Jan 23, 2009
3.214
3.457
3.180
3.378
2,419,124
+0.14(+4.48%)
Jan 22, 2009
3.318
3.381
3.202
3.233
2,221,844
-0.15(-4.47%)
Jan 21, 2009
3.293
3.460
3.246
3.384
2,668,412
+0.10(+3.17%)
Jan 20, 2009
3.510
3.529
3.280
3.280
2,321,360
-0.25(-7.14%)
Jan 16, 2009
3.561
3.608
3.466
3.532
1,628,641
-0.01(-0.36%)
Jan 15, 2009
3.491
3.586
3.284
3.545
2,280,581
+0.05(+1.53%)
Jan 14, 2009
3.510
3.643
3.485
3.491
1,341,024
-0.10(-2.81%)
Jan 13, 2009
3.469
3.633
3.466
3.592
2,371,703
+0.04(+1.24%)
Jan 12, 2009
3.684
3.703
3.488
3.548
2,749,303
-0.14(-3.84%)
Jan 09, 2009
3.766
3.788
3.671
3.690
2,562,537
-0.09(-2.25%)
Jan 08, 2009
3.668
3.781
3.630
3.775
2,172,586
+0.07(+1.96%)
Jan 07, 2009
3.703
3.706
3.618
3.703
2,068,910
-0.05(-1.26%)
Jan 06, 2009
3.583
3.819
3.523
3.750
1,938,955
+0.16(+4.48%)
Jan 05, 2009
3.343
3.608
3.331
3.589
2,428,504
+0.20(+5.86%)
Jan 02, 2009
3.391
3.463
3.331
3.391
0
-0.00(-0.09%)
Jan 01, 2009
3.277
3.428
3.274
3.394
0
+0.00(+0.00%)
Dec 31, 2008
3.277
3.428
3.274
3.394
2,419,400
+0.13(+3.86%)
Dec 30, 2008
3.246
3.309
3.230
3.268
1,325,068
+0.03(+1.07%)
Dec 29, 2008
3.243
3.277
3.167
3.233
1,339,926
-0.09(-2.56%)
Dec 26, 2008
3.365
3.394
3.239
3.318
1,802,828
-0.06(-1.68%)
Dec 24, 2008
3.365
3.403
3.315
3.375
488,447
+0.01(+0.19%)
Dec 23, 2008
3.428
3.428
3.321
3.369
1,578,216
-0.03(-0.93%)
Dec 22, 2008
3.318
3.400
3.261
3.400
1,843,191
+0.08(+2.47%)
Dec 19, 2008
3.249
3.400
3.224
3.318
2,571,407
+0.11(+3.54%)
Dec 18, 2008
3.271
3.359
3.072
3.205
1,677,665
-0.07(-2.21%)
Dec 17, 2008
2.956
3.444
2.953
3.277
3,495,367
+0.07(+2.16%)
Dec 16, 2008
2.994
3.224
2.972
3.208
2,558,520
+0.28(+9.46%)
Dec 15, 2008
3.057
3.094
2.896
2.931
1,866,699
-0.06(-2.11%)
Dec 12, 2008
2.823
3.013
2.726
2.994
3,373,567
+0.08(+2.59%)
Dec 11, 2008
3.057
3.132
2.915
2.918
1,813,627
-0.16(-5.32%)
Dec 10, 2008
3.085
3.173
3.000
3.082
1,513,081
+0.03(+1.03%)
Dec 09, 2008
3.192
3.214
3.038
3.050
2,362,484
-0.16(-5.10%)
Dec 08, 2008
3.334
3.334
3.120
3.214
3,977,334
-0.03(-0.97%)
Dec 05, 2008
2.959
3.261
2.959
3.246
2,240,272
+0.16(+5.10%)
Dec 04, 2008
3.268
3.334
3.000
3.088
2,366,464
-0.23(-6.93%)
Dec 03, 2008
3.167
3.343
3.069
3.318
3,229,005
+0.12(+3.85%)
Dec 02, 2008
3.151
3.217
3.013
3.195
2,882,673
+0.12(+3.79%)
Dec 01, 2008
3.280
3.284
3.066
3.079
3,531,325
-0.23(-6.86%)
Nov 28, 2008
3.293
3.309
3.192
3.306
646,446
+0.02(+0.67%)
Nov 26, 2008
3.057
3.302
2.997
3.284
4,363,039
+0.14(+4.30%)
Nov 25, 2008
2.858
3.167
2.858
3.148
6,152,076
+0.43(+16.03%)
Nov 24, 2008
2.707
2.789
2.625
2.713
3,445,709
+0.10(+3.86%)
Nov 21, 2008
2.518
2.625
2.426
2.612
4,055,512
+0.18(+7.24%)
Nov 20, 2008
2.641
2.663
2.414
2.436
3,711,861
-0.25(-9.38%)
Nov 19, 2008
2.748
2.814
2.685
2.688
1,781,242
-0.15(-5.22%)
Nov 18, 2008
2.808
2.896
2.688
2.836
1,907,030
+0.05(+1.81%)
Nov 17, 2008
2.795
2.855
2.688
2.786
1,261,399
-0.04(-1.34%)
Nov 14, 2008
2.927
3.025
2.823
2.823
1,417,009
-0.19(-6.37%)
Nov 13, 2008
2.975
3.041
2.735
3.016
3,127,569
+0.15(+5.40%)
Nov 12, 2008
3.120
3.151
2.852
2.861
2,053,608
-0.26(-8.38%)
Nov 11, 2008
3.164
3.205
3.110
3.123
2,002,554
-0.08(-2.46%)
Nov 10, 2008
3.261
3.353
3.183
3.202
2,398,649
+0.00(+0.00%)
Nov 07, 2008
3.113
3.202
3.053
3.202
1,915,300
+0.11(+3.46%)
Nov 06, 2008
3.110
3.236
3.088
3.094
2,210,693
-0.05(-1.50%)
Nov 05, 2008
3.227
3.293
3.126
3.142
1,885,327
-0.14(-4.41%)
Nov 04, 2008
3.258
3.312
3.167
3.287
2,482,164
+0.14(+4.30%)
Nov 03, 2008
3.142
3.215
3.120
3.151
1,470,963
-0.02(-0.50%)
Oct 31, 2008
3.044
3.214
2.987
3.167
2,869,563
+0.08(+2.55%)
Oct 30, 2008
2.972
3.088
2.937
3.088
2,433,109
+0.20(+6.87%)
Oct 29, 2008
2.830
3.009
2.789
2.890
2,050,371
+0.06(+2.00%)
Oct 28, 2008
2.719
2.836
2.515
2.833
3,483,114
+0.22(+8.44%)
Oct 27, 2008
2.723
2.871
2.578
2.612
2,053,564
-0.13(-4.60%)
Oct 24, 2008
2.477
2.896
2.477
2.738
2,344,113
-0.13(-4.51%)
Oct 23, 2008
2.962
3.028
2.773
2.868
2,687,250
-0.05(-1.62%)
Oct 22, 2008
2.899
3.079
2.833
2.915
1,840,096
-0.07(-2.32%)
Oct 21, 2008
2.972
3.126
2.962
2.984
2,119,558
-0.09(-3.07%)
Oct 20, 2008
2.842
3.116
2.805
3.079
2,759,658
+0.27(+9.53%)
Oct 17, 2008
2.738
2.968
2.704
2.811
3,577,019
+0.07(+2.53%)
Oct 16, 2008
2.874
2.877
2.638
2.742
3,285,955
+0.03(+1.05%)
Oct 15, 2008
3.154
3.154
2.710
2.713
2,149,604
-0.51(-15.92%)
Oct 14, 2008
3.271
3.306
2.959
3.227
2,308,466
+0.06(+1.89%)
Oct 13, 2008
3.101
3.214
2.984
3.167
3,353,356
+0.17(+5.79%)
Oct 10, 2008
2.508
3.091
2.370
2.994
6,082,314
+0.19(+6.74%)
Oct 09, 2008
3.009
3.069
2.653
2.805
4,962,126
-0.10(-3.37%)
Oct 08, 2008
3.057
3.060
2.786
2.902
4,914,496
-0.14(-4.56%)
Oct 07, 2008
3.041
3.104
2.874
3.041
2,932,394
+0.11(+3.65%)
Oct 06, 2008
3.148
3.148
2.726
2.934
6,912,651
-0.22(-6.90%)
Oct 03, 2008
3.246
3.406
3.139
3.151
0
-0.04(-1.38%)
Oct 02, 2008
3.381
3.381
3.135
3.195
2,006,571
-0.20(-6.02%)
Oct 01, 2008
3.397
3.441
3.167
3.400
2,621,928
-0.05(-1.46%)
Sep 30, 2008
3.154
3.451
3.098
3.451
2,976,298
+0.42(+13.71%)
Sep 29, 2008
3.274
3.277
2.861
3.035
4,032,914
-0.37(-10.92%)
Sep 26, 2008
3.265
3.419
3.217
3.406
0
-0.18(-4.93%)
Sep 25, 2008
3.561
3.621
3.510
3.583
2,035,205
+0.08(+2.34%)
Sep 24, 2008
3.507
3.649
3.454
3.501
1,919,838
-0.00(-0.09%)
Sep 23, 2008
3.485
3.659
3.460
3.504
2,602,434
-0.06(-1.59%)
Sep 22, 2008
3.854
3.876
3.504
3.561
4,377,799
-0.32(-8.20%)
Sep 19, 2008
3.974
4.160
3.766
3.879
0
+0.30(+8.27%)
Sep 18, 2008
3.558
3.750
3.277
3.583
3,893,032
+0.10(+2.99%)
Sep 17, 2008
4.037
4.043
3.441
3.479
4,492,610
-0.52(-12.93%)
Sep 16, 2008
3.844
4.002
3.781
3.996
2,729,767
+0.10(+2.59%)
Sep 15, 2008
4.049
4.097
3.781
3.895
3,099,348
-0.25(-6.08%)
Sep 12, 2008
3.923
4.147
3.885
4.147
2,881,346
+0.17(+4.28%)
Sep 11, 2008
3.769
3.980
3.633
3.977
2,971,827
+0.15(+4.04%)
Sep 10, 2008
3.942
4.049
3.797
3.822
3,021,964
-0.14(-3.58%)
Sep 09, 2008
4.018
4.160
3.914
3.964
5,268,574
-0.09(-2.18%)
Sep 08, 2008
4.065
4.207
3.879
4.052
8,820,593
+0.43(+12.02%)
Sep 05, 2008
3.498
3.633
3.469
3.618
0
+0.06(+1.59%)
Sep 04, 2008
3.542
3.614
3.498
3.561
1,464,023
-0.02(-0.62%)
Sep 03, 2008
3.599
3.636
3.491
3.583
2,927,129
-0.03(-0.96%)
Sep 02, 2008
3.747
3.807
3.599
3.618
1,486,478
-0.08(-2.21%)
Aug 29, 2008
3.712
3.734
3.681
3.699
0
-0.02(-0.51%)
Aug 28, 2008
3.703
3.753
3.690
3.718
2,310,634
+0.04(+1.03%)
Aug 27, 2008
3.599
3.693
3.580
3.681
1,148,060
+0.08(+2.10%)
Aug 26, 2008
3.555
3.624
3.539
3.605
1,114,800
+0.05(+1.51%)
Aug 25, 2008
3.592
3.674
3.495
3.551
609,269
-0.07(-1.91%)
Aug 22, 2008
3.605
3.643
3.526
3.621
1,062,359
+0.10(+2.77%)
Aug 21, 2008
3.526
3.570
3.466
3.523
1,010,975
-0.01(-0.27%)
Aug 20, 2008
3.454
3.583
3.451
3.532
1,150,783
+0.08(+2.19%)
Aug 19, 2008
3.463
3.473
3.359
3.457
2,373,890
+0.02(+0.46%)
Aug 18, 2008
3.526
3.567
3.441
3.441
1,295,701
-0.04(-1.09%)
Aug 15, 2008
3.583
3.608
3.410
3.479
0
-0.04(-1.08%)
Aug 14, 2008
3.438
3.545
3.407
3.517
675,588
+0.04(+1.18%)
Aug 13, 2008
3.460
3.491
3.362
3.476
922,198
+0.02(+0.55%)
Aug 12, 2008
3.570
3.602
3.447
3.457
1,090,659
-0.10(-2.92%)
Aug 11, 2008
3.476
3.592
3.406
3.561
1,330,088
+0.04(+1.16%)
Aug 08, 2008
3.287
3.564
3.265
3.520
2,104,430
+0.25(+7.51%)
Aug 07, 2008
3.410
3.451
3.246
3.274
2,945,738
-0.13(-3.80%)
Aug 06, 2008
3.466
3.514
3.359
3.403
2,017,967
-0.06(-1.73%)
Aug 05, 2008
3.362
3.520
3.362
3.463
1,802,409
+0.08(+2.33%)
Aug 04, 2008
3.542
3.542
3.372
3.384
1,334,960
-0.11(-3.16%)
Aug 01, 2008
3.501
3.523
3.406
3.495
1,914,453
+0.05(+1.56%)
Jul 31, 2008
3.388
3.501
3.347
3.441
1,926,458
+0.02(+0.65%)
Jul 30, 2008
3.359
3.504
3.211
3.419
3,238,173
+0.08(+2.36%)
Jul 29, 2008
3.340
3.428
3.321
3.340
3,353,933
-0.04(-1.30%)
Jul 28, 2008
3.646
3.646
3.287
3.384
5,107,497
-0.20(-5.46%)
Jul 25, 2008
3.564
3.841
3.479
3.580
3,279,120
-0.03(-0.79%)
Jul 24, 2008
3.882
3.926
3.592
3.608
3,075,779
-0.23(-5.92%)
Jul 23, 2008
3.870
3.933
3.819
3.835
3,365,761
-0.06(-1.46%)
Jul 22, 2008
3.857
3.907
3.740
3.892
2,081,569
+0.06(+1.56%)
Jul 21, 2008
3.725
3.873
3.687
3.832
2,381,722
+0.16(+4.38%)
Jul 18, 2008
3.750
3.775
3.649
3.671
2,604,442
-0.08(-2.10%)
Jul 17, 2008
3.696
3.791
3.696
3.750
2,223,275
+0.09(+2.41%)
Jul 16, 2008
3.482
3.681
3.394
3.662
3,257,201
+0.18(+5.16%)
Jul 15, 2008
3.605
3.640
3.391
3.482
4,208,639
-0.19(-5.07%)
Jul 14, 2008
3.611
3.781
3.545
3.668
6,754,554
+0.23(+6.79%)
Jul 11, 2008
3.082
3.558
3.057
3.435
4,682,296
+0.19(+5.83%)
Jul 10, 2008
3.287
3.331
3.041
3.246
6,058,314
-0.11(-3.38%)
Jul 09, 2008
3.507
3.561
3.343
3.359
2,195,311
-0.14(-3.96%)
Jul 08, 2008
3.246
3.501
3.214
3.498
3,579,167
+0.25(+7.77%)
Jul 07, 2008
3.403
3.444
3.000
3.246
5,920,276
-0.15(-4.36%)
Jul 04, 2008
3.482
3.567
3.384
3.394
1,503,783
+0.00(+0.00%)
Jul 03, 2008
3.482
3.567
3.384
3.394
1,503,783
-0.09(-2.71%)
Jul 02, 2008
3.479
3.589
3.479
3.488
3,083,913
+0.01(+0.36%)
Jul 01, 2008
3.381
3.507
3.280
3.476
3,711,972
+0.06(+1.66%)
Jun 30, 2008
3.469
3.501
3.375
3.419
3,565,223
-0.10(-2.78%)
Jun 27, 2008
3.662
3.687
3.406
3.517
18,203,348
-0.15(-4.04%)
Jun 26, 2008
3.712
3.728
3.595
3.665
3,129,791
-0.20(-5.29%)
Jun 25, 2008
3.907
3.933
3.870
3.870
2,207,726
-0.02(-0.57%)
Jun 24, 2008
3.914
3.920
3.785
3.892
3,610,023
+0.00(+0.00%)
Jun 23, 2008
3.926
3.977
3.879
3.892
2,088,884
-0.02(-0.56%)
Jun 20, 2008
3.907
3.942
3.895
3.914
1,330,447
-0.03(-0.64%)
Jun 19, 2008
3.958
3.958
3.886
3.939
2,233,462
+0.00(+0.08%)
Jun 18, 2008
3.967
3.970
3.911
3.936
1,149,574
-0.03(-0.72%)
Jun 17, 2008
4.015
4.018
3.952
3.964
2,642,228
+0.01(+0.32%)
Jun 16, 2008
3.895
4.015
3.895
3.952
2,030,924
+0.09(+2.20%)
Jun 13, 2008
3.920
4.018
3.819
3.866
2,829,315
+0.15(+3.98%)
Jun 12, 2008
3.744
3.750
3.671
3.718
2,430,675
+0.04(+1.03%)
Jun 11, 2008
3.835
3.860
3.460
3.681
6,138,011
-0.16(-4.18%)
Jun 10, 2008
3.857
4.090
3.807
3.841
7,125,366
-0.23(-5.72%)
Jun 09, 2008
4.194
4.194
4.065
4.074
3,590,401
-0.08(-1.90%)
Jun 06, 2008
4.235
4.238
4.112
4.153
7,012,300
-0.11(-2.66%)
Jun 05, 2008
4.188
4.276
4.134
4.267
2,816,653
+0.14(+3.36%)
Jun 04, 2008
4.330
4.330
4.097
4.128
2,022,067
-0.17(-4.03%)
Jun 03, 2008
4.317
4.342
4.248
4.301
1,952,728
+0.01(+0.22%)
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
.