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 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%)
May 01, 2017
7.882
8.045
7.861
7.939
1,378,833
+0.08(+1.08%)
Apr 28, 2017
7.974
7.995
7.777
7.854
1,469,192
-0.14(-1.76%)
Apr 27, 2017
7.755
7.995
7.741
7.995
2,243,278
+0.28(+3.66%)
Apr 26, 2017
7.664
7.748
7.629
7.713
1,370,341
+0.05(+0.64%)
Apr 25, 2017
7.614
7.699
7.600
7.664
1,248,758
+0.06(+0.74%)
Apr 24, 2017
7.593
7.622
7.562
7.607
1,143,560
+0.01(+0.19%)
Apr 21, 2017
7.572
7.636
7.544
7.593
843,161
+0.06(+0.75%)
Apr 20, 2017
7.636
7.678
7.537
7.537
1,099,878
-0.08(-1.02%)
Apr 19, 2017
7.657
7.685
7.593
7.614
788,717
-0.04(-0.55%)
Apr 18, 2017
7.636
7.657
7.579
7.657
874,876
+0.03(+0.37%)
Apr 17, 2017
7.523
7.629
7.516
7.629
542,784
+0.13(+1.69%)
Apr 13, 2017
7.516
7.544
7.480
7.502
478,954
-0.01(-0.09%)
Apr 12, 2017
7.551
7.551
7.480
7.509
519,175
-0.04(-0.56%)
Apr 11, 2017
7.459
7.586
7.417
7.551
852,440
+0.10(+1.32%)
Apr 10, 2017
7.417
7.473
7.403
7.452
1,781,055
+0.03(+0.38%)
Apr 07, 2017
7.445
7.523
7.424
7.424
1,068,344
-0.04(-0.47%)
Apr 06, 2017
7.375
7.459
7.339
7.459
720,778
+0.08(+1.05%)
Apr 05, 2017
7.438
7.473
7.354
7.382
1,057,100
-0.06(-0.76%)
Apr 04, 2017
7.417
7.445
7.382
7.438
1,004,922
+0.01(+0.19%)
Apr 03, 2017
7.431
7.438
7.361
7.424
1,013,769
-0.01(-0.09%)
Mar 31, 2017
7.382
7.431
7.382
7.431
1,348,870
+0.04(+0.57%)
Mar 30, 2017
7.438
7.459
7.382
7.389
698,133
-0.05(-0.66%)
Mar 29, 2017
7.325
7.438
7.325
7.438
794,140
+0.11(+1.44%)
Mar 28, 2017
7.243
7.332
7.236
7.332
883,501
+0.09(+1.24%)
Mar 27, 2017
7.187
7.243
7.187
7.243
826,004
+0.04(+0.58%)
Mar 24, 2017
7.208
7.277
7.198
7.201
779,995
-0.02(-0.29%)
Mar 23, 2017
7.229
7.277
7.208
7.222
628,414
-0.01(-0.19%)
Mar 22, 2017
7.222
7.250
7.160
7.236
868,120
+0.01(+0.19%)
Mar 21, 2017
7.291
7.308
7.215
7.222
1,026,524
-0.06(-0.85%)
Mar 20, 2017
7.263
7.298
7.187
7.284
890,011
+0.04(+0.57%)
Mar 17, 2017
7.173
7.243
7.149
7.243
3,915,086
+0.07(+0.96%)
Mar 16, 2017
7.194
7.229
7.122
7.173
1,900,873
-0.03(-0.38%)
Mar 15, 2017
7.118
7.277
7.118
7.201
1,519,803
+0.09(+1.26%)
Mar 14, 2017
7.132
7.180
7.111
7.111
953,497
-0.03(-0.48%)
Mar 13, 2017
7.153
7.305
7.139
7.146
1,380,429
+0.01(+0.10%)
Mar 10, 2017
7.021
7.167
7.021
7.139
692,021
+0.10(+1.37%)
Mar 09, 2017
7.084
7.153
7.035
7.042
806,232
-0.01(-0.20%)
Mar 08, 2017
7.263
7.263
7.056
7.056
1,206,089
-0.19(-2.67%)
Mar 07, 2017
7.284
7.332
7.243
7.250
638,010
-0.04(-0.57%)
Mar 06, 2017
7.305
7.332
7.250
7.291
708,125
-0.02(-0.28%)
Mar 03, 2017
7.360
7.374
7.305
7.312
754,164
-0.08(-1.03%)
Mar 02, 2017
7.353
7.402
7.329
7.388
906,590
+0.03(+0.47%)
Mar 01, 2017
7.332
7.381
7.298
7.353
1,220,286
+0.04(+0.57%)
Feb 28, 2017
7.298
7.360
7.270
7.312
884,877
+0.02(+0.28%)
Feb 27, 2017
7.250
7.326
7.250
7.291
889,242
+0.03(+0.48%)
Feb 24, 2017
7.270
7.277
7.229
7.256
678,335
+0.00(+0.00%)
Feb 23, 2017
7.243
7.291
7.222
7.256
1,748,674
+0.03(+0.38%)
Feb 22, 2017
7.201
7.236
7.173
7.229
1,069,513
+0.04(+0.58%)
Feb 21, 2017
7.222
7.260
7.187
7.187
1,137,380
-0.06(-0.86%)
Feb 17, 2017
7.250
7.250
7.250
0
-0.04(-0.57%)
Feb 16, 2017
7.256
7.312
7.243
7.291
1,308,721
+0.06(+0.86%)
Feb 15, 2017
7.229
7.256
7.180
7.229
1,016,148
-0.03(-0.38%)
Feb 14, 2017
7.277
7.298
7.222
7.256
1,242,049
-0.03(-0.38%)
Feb 13, 2017
7.326
7.360
7.277
7.284
873,923
-0.03(-0.38%)
Feb 10, 2017
7.298
7.339
7.284
7.312
856,686
+0.03(+0.38%)
Feb 09, 2017
7.305
7.339
7.270
7.284
924,356
-0.02(-0.28%)
Feb 08, 2017
7.270
7.315
7.215
7.305
774,125
+0.00(+0.00%)
Feb 07, 2017
7.201
7.326
7.173
7.305
1,263,768
-0.09(-1.21%)
Feb 06, 2017
7.339
7.402
7.326
7.395
882,805
+0.07(+0.94%)
Feb 03, 2017
7.388
7.388
7.312
7.326
891,978
-0.01(-0.09%)
Feb 02, 2017
7.326
7.360
7.291
7.332
1,291,448
+0.02(+0.28%)
Feb 01, 2017
7.374
7.491
7.301
7.312
1,261,020
-0.06(-0.84%)
Jan 31, 2017
7.402
7.422
7.298
7.374
2,297,242
+0.00(+0.00%)
Jan 30, 2017
7.429
7.429
7.326
7.374
1,685,897
-0.07(-0.93%)
Jan 27, 2017
7.512
7.519
7.443
7.443
1,055,012
-0.07(-0.92%)
Jan 26, 2017
7.429
7.574
7.367
7.512
1,838,356
-0.01(-0.09%)
Jan 25, 2017
7.533
7.564
7.491
7.519
1,793,411
+0.01(+0.09%)
Jan 24, 2017
7.533
7.574
7.464
7.512
1,606,894
-0.04(-0.55%)
Jan 23, 2017
7.457
7.564
7.443
7.554
939,802
+0.10(+1.30%)
Jan 20, 2017
7.443
7.457
7.367
7.457
742,455
+0.01(+0.09%)
Jan 19, 2017
7.484
7.498
7.443
7.450
981,372
-0.03(-0.46%)
Jan 18, 2017
7.464
7.498
7.415
7.484
728,197
+0.03(+0.46%)
Jan 17, 2017
7.415
7.460
7.381
7.450
1,312,490
+0.06(+0.84%)
Jan 13, 2017
7.388
7.388
7.388
0
+0.09(+1.23%)
Jan 12, 2017
7.339
7.381
7.263
7.298
776,025
-0.06(-0.75%)
Jan 11, 2017
7.298
7.367
7.215
7.353
890,092
+0.06(+0.76%)
Jan 10, 2017
7.201
7.319
7.173
7.298
1,376,512
+0.10(+1.44%)
Jan 09, 2017
7.236
7.281
7.180
7.194
1,101,684
-0.04(-0.57%)
Jan 06, 2017
7.291
7.312
7.187
7.236
658,384
-0.07(-0.95%)
Jan 05, 2017
7.291
7.312
7.229
7.305
628,906
+0.01(+0.19%)
Jan 04, 2017
7.222
7.305
7.215
7.291
881,271
+0.10(+1.34%)
Jan 03, 2017
7.063
7.201
7.049
7.194
1,100,917
+0.15(+2.16%)
Dec 30, 2016
7.042
7.042
7.042
0
-0.10(-1.36%)
Dec 29, 2016
7.021
7.146
7.021
7.139
816,944
+0.13(+1.87%)
Dec 28, 2016
7.063
7.077
6.959
7.008
1,059,745
-0.06(-0.88%)
Dec 27, 2016
7.117
7.124
7.050
7.070
519,391
-0.01(-0.10%)
Dec 23, 2016
7.077
7.077
7.077
0
-0.01(-0.10%)
Dec 22, 2016
7.063
7.097
7.012
7.083
576,808
+0.04(+0.58%)
Dec 21, 2016
7.063
7.090
6.995
7.043
821,485
+0.00(+0.00%)
Dec 20, 2016
7.070
7.097
7.009
7.043
671,088
-0.03(-0.38%)
Dec 19, 2016
6.928
7.077
6.901
7.070
885,426
+0.17(+2.45%)
Dec 16, 2016
6.718
6.955
6.718
6.901
2,184,883
+0.22(+3.34%)
Dec 15, 2016
6.827
6.840
6.641
6.678
1,198,110
-0.18(-2.66%)
Dec 14, 2016
6.941
6.948
6.820
6.860
996,718
-0.05(-0.78%)
Dec 13, 2016
7.056
7.083
6.874
6.914
926,670
-0.16(-2.29%)
Dec 12, 2016
7.131
7.151
7.046
7.077
1,188,645
-0.05(-0.76%)
Dec 09, 2016
7.009
7.131
7.009
7.131
1,029,009
+0.09(+1.34%)
Dec 08, 2016
6.901
7.036
6.887
7.036
1,146,992
+0.11(+1.66%)
Dec 07, 2016
6.894
6.972
6.894
6.921
996,515
+0.01(+0.20%)
Dec 06, 2016
6.847
6.908
6.810
6.908
994,284
+0.09(+1.39%)
Dec 05, 2016
6.793
6.827
6.759
6.813
1,269,058
+0.05(+0.80%)
Dec 02, 2016
6.874
6.887
6.759
6.759
1,038,065
-0.12(-1.77%)
Dec 01, 2016
6.948
6.989
6.833
6.881
1,347,735
-0.11(-1.55%)
Nov 30, 2016
7.090
7.104
6.935
6.989
1,118,945
-0.12(-1.71%)
Nov 29, 2016
7.029
7.110
6.989
7.110
1,106,567
+0.11(+1.54%)
Nov 28, 2016
7.029
7.043
6.975
7.002
969,514
+0.00(+0.00%)
Nov 25, 2016
6.962
7.009
6.941
7.002
364,881
+0.04(+0.58%)
Nov 23, 2016
6.962
6.962
6.962
0
-0.09(-1.25%)
Nov 22, 2016
6.935
7.050
6.901
7.050
1,115,314
+0.14(+1.96%)
Nov 21, 2016
6.860
6.914
6.827
6.914
884,408
+0.09(+1.39%)
Nov 18, 2016
6.766
6.820
6.741
6.820
1,402,656
+0.07(+1.00%)
Nov 17, 2016
6.779
6.833
6.766
6.752
1,443,423
-0.03(-0.40%)
Nov 16, 2016
6.718
6.810
6.712
6.779
1,643,587
+0.06(+0.91%)
Nov 15, 2016
6.691
6.723
6.610
6.718
1,149,479
+0.03(+0.51%)
Nov 14, 2016
6.644
6.691
6.630
6.685
1,078,659
+0.03(+0.41%)
Nov 11, 2016
6.543
6.664
6.529
6.658
1,548,791
+0.13(+1.97%)
Nov 10, 2016
6.590
6.603
6.465
6.529
1,708,713
-0.04(-0.62%)
Nov 09, 2016
6.414
6.583
6.353
6.570
1,789,571
+0.05(+0.73%)
Nov 08, 2016
6.455
6.536
6.434
6.522
812,956
+0.07(+1.05%)
Nov 07, 2016
6.455
6.502
6.428
6.455
1,270,118
+0.03(+0.53%)
Nov 04, 2016
6.320
6.434
6.313
6.421
1,515,785
+0.09(+1.50%)
Nov 03, 2016
6.293
6.401
6.293
6.326
908,683
+0.03(+0.54%)
Nov 02, 2016
6.313
6.326
6.279
6.293
621,134
-0.01(-0.11%)
Nov 01, 2016
6.421
6.428
6.286
6.299
1,176,395
-0.13(-2.00%)
Oct 31, 2016
6.394
6.448
6.374
6.428
1,173,631
+0.03(+0.53%)
Oct 28, 2016
6.394
6.421
6.353
6.394
1,142,376
-0.02(-0.32%)
Oct 27, 2016
6.286
6.445
6.272
6.414
1,206,846
-0.01(-0.11%)
Oct 26, 2016
6.394
6.451
6.380
6.421
843,243
+0.00(+0.00%)
Oct 25, 2016
6.299
6.421
6.299
6.421
562,208
+0.09(+1.50%)
Oct 24, 2016
6.252
6.333
6.252
6.326
562,969
+0.07(+1.19%)
Oct 21, 2016
6.245
6.279
6.232
6.252
429,184
+0.01(+0.11%)
Oct 20, 2016
6.245
6.259
6.195
6.245
620,722
+0.02(+0.33%)
Oct 19, 2016
6.184
6.238
6.178
6.225
685,984
+0.04(+0.66%)
Oct 18, 2016
6.184
6.232
6.151
6.184
494,575
+0.02(+0.33%)
Oct 17, 2016
6.184
6.204
6.164
6.164
594,933
-0.01(-0.11%)
Oct 14, 2016
6.191
6.211
6.144
6.171
737,200
-0.02(-0.33%)
Oct 13, 2016
6.184
6.374
6.178
6.191
896,659
+0.00(+0.00%)
Oct 12, 2016
6.130
6.238
6.124
6.191
740,822
+0.05(+0.88%)
Oct 11, 2016
6.110
6.154
6.097
6.137
675,495
+0.00(+0.00%)
Oct 10, 2016
6.063
6.157
6.063
6.137
672,265
+0.05(+0.89%)
Oct 07, 2016
6.083
6.124
6.036
6.083
776,977
+0.01(+0.22%)
Oct 06, 2016
6.117
6.137
6.049
6.069
734,211
-0.05(-0.88%)
Oct 05, 2016
6.164
6.205
6.124
6.124
932,384
-0.03(-0.55%)
Oct 04, 2016
6.299
6.299
6.130
6.157
1,504,985
-0.15(-2.36%)
Oct 03, 2016
6.367
6.367
6.286
6.306
687,526
-0.07(-1.06%)
Sep 30, 2016
6.367
6.407
6.333
6.374
1,761,800
+0.01(+0.21%)
Sep 29, 2016
6.401
6.421
6.320
6.360
934,149
-0.03(-0.53%)
Sep 28, 2016
6.401
6.414
6.333
6.394
943,067
+0.00(+0.00%)
Sep 27, 2016
6.434
6.440
6.374
6.394
1,041,628
-0.02(-0.31%)
Sep 26, 2016
6.453
6.519
6.414
6.414
1,292,606
-0.04(-0.61%)
Sep 23, 2016
6.532
6.539
6.440
6.453
1,071,937
-0.09(-1.31%)
Sep 22, 2016
6.486
6.546
6.486
6.539
1,010,048
+0.06(+0.92%)
Sep 21, 2016
6.467
6.500
6.394
6.480
893,074
+0.04(+0.61%)
Sep 20, 2016
6.453
6.480
6.427
6.440
943,345
+0.01(+0.10%)
Sep 19, 2016
6.387
6.473
6.381
6.434
1,187,245
+0.05(+0.72%)
Sep 16, 2016
6.519
6.519
6.387
6.387
1,947,765
-0.15(-2.22%)
Sep 15, 2016
6.460
6.559
6.453
6.532
541,744
+0.06(+0.92%)
Sep 14, 2016
6.486
6.546
6.453
6.473
906,223
-0.02(-0.30%)
Sep 13, 2016
6.559
6.572
6.483
6.493
1,318,678
-0.08(-1.20%)
Sep 12, 2016
6.460
6.585
6.427
6.572
979,988
+0.11(+1.74%)
Sep 09, 2016
6.598
6.598
6.453
6.460
1,468,117
-0.18(-2.68%)
Sep 08, 2016
6.664
6.671
6.618
6.638
560,419
-0.03(-0.49%)
Sep 07, 2016
6.625
6.674
6.605
6.671
786,036
+0.07(+1.10%)
Sep 06, 2016
6.638
6.645
6.579
6.598
675,056
-0.03(-0.50%)
Sep 02, 2016
6.532
6.631
6.631
6.631
784,574
+0.11(+1.62%)
Sep 01, 2016
6.559
6.559
6.453
6.526
826,921
-0.02(-0.30%)
Aug 31, 2016
6.539
6.565
6.486
6.546
1,184,498
-0.01(-0.10%)
Aug 30, 2016
6.532
6.585
6.513
6.552
739,469
+0.01(+0.20%)
Aug 29, 2016
6.638
6.638
6.539
6.539
522,861
-0.03(-0.50%)
Aug 26, 2016
6.678
6.697
6.542
6.572
1,115,853
-0.13(-1.87%)
Aug 25, 2016
6.645
6.697
6.645
6.697
540,856
+0.05(+0.69%)
Aug 24, 2016
6.724
6.737
6.645
6.651
1,053,555
-0.08(-1.18%)
Aug 23, 2016
6.678
6.744
6.678
6.730
777,489
+0.05(+0.79%)
Aug 22, 2016
6.671
6.711
6.638
6.678
398,955
+0.02(+0.30%)
Aug 19, 2016
6.678
6.684
6.631
6.658
856,887
-0.02(-0.30%)
Aug 18, 2016
6.645
6.744
6.645
6.678
659,416
+0.02(+0.30%)
Aug 17, 2016
6.704
6.704
6.598
6.658
826,977
-0.03(-0.39%)
Aug 16, 2016
6.757
6.777
6.684
6.684
685,101
-0.11(-1.55%)
Aug 15, 2016
6.816
6.829
6.763
6.790
701,417
-0.01(-0.19%)
Aug 12, 2016
6.783
6.856
6.770
6.803
561,216
+0.01(+0.10%)
Aug 11, 2016
6.803
6.836
6.777
6.796
648,212
-0.01(-0.19%)
Aug 10, 2016
6.856
6.882
6.810
6.810
623,067
-0.05(-0.67%)
Aug 09, 2016
6.816
6.869
6.816
6.856
795,044
+0.02(+0.29%)
Aug 08, 2016
6.895
6.902
6.836
6.836
680,703
-0.05(-0.67%)
Aug 05, 2016
6.697
6.882
6.684
6.882
924,630
+0.17(+2.56%)
Aug 04, 2016
6.724
6.737
6.684
6.711
1,116,802
-0.01(-0.20%)
Aug 03, 2016
6.618
6.724
6.598
6.724
680,338
+0.11(+1.60%)
Aug 02, 2016
6.618
6.645
6.598
6.618
967,704
-0.01(-0.20%)
Aug 01, 2016
6.552
6.645
6.532
6.631
1,480,572
+0.07(+1.01%)
Jul 29, 2016
6.565
6.592
6.513
6.565
925,712
-0.01(-0.20%)
Jul 28, 2016
6.532
6.645
6.500
6.579
883,551
-0.05(-0.80%)
Jul 27, 2016
6.612
6.631
6.546
6.631
756,207
+0.01(+0.20%)
Jul 26, 2016
6.605
6.631
6.585
6.618
465,625
+0.03(+0.40%)
Jul 25, 2016
6.612
6.638
6.575
6.592
659,004
-0.05(-0.70%)
Jul 22, 2016
6.579
6.651
6.565
6.638
544,740
+0.05(+0.80%)
Jul 21, 2016
6.565
6.598
6.561
6.585
652,553
+0.00(+0.00%)
Jul 20, 2016
6.559
6.585
6.519
6.585
753,500
+0.04(+0.60%)
Jul 19, 2016
6.500
6.546
6.480
6.546
610,434
+0.05(+0.71%)
Jul 18, 2016
6.506
6.513
6.480
6.500
575,351
-0.01(-0.10%)
Jul 15, 2016
6.526
6.546
6.473
6.506
986,062
-0.04(-0.60%)
Jul 14, 2016
6.572
6.585
6.532
6.546
836,616
-0.03(-0.40%)
Jul 13, 2016
6.565
6.572
6.519
6.572
1,176,346
+0.02(+0.30%)
Jul 12, 2016
6.453
6.552
6.440
6.552
1,710,524
+0.07(+1.12%)
Jul 11, 2016
6.401
6.486
6.371
6.480
924,101
+0.06(+0.93%)
Jul 08, 2016
6.394
6.440
6.394
6.420
1,095,909
+0.03(+0.41%)
Jul 07, 2016
6.460
6.467
6.368
6.394
941,073
-0.09(-1.32%)
Jul 06, 2016
6.407
6.480
6.348
6.480
920,444
+0.07(+1.13%)
Jul 05, 2016
6.407
6.420
6.367
6.407
1,172,113
-0.01(-0.10%)
Jul 01, 2016
6.414
6.414
6.414
6.414
857,166
+0.01(+0.21%)
Jun 30, 2016
6.348
6.401
6.302
6.401
1,571,609
+0.06(+0.94%)
Jun 29, 2016
6.302
6.361
6.288
6.341
1,346,398
+0.06(+0.95%)
Jun 28, 2016
6.170
6.295
6.104
6.282
1,624,152
+0.16(+2.70%)
Jun 27, 2016
6.194
6.202
6.059
6.117
2,243,753
-0.08(-1.35%)
Jun 24, 2016
6.136
6.291
6.078
6.200
2,009,734
-0.03(-0.41%)
Jun 23, 2016
6.213
6.242
6.200
6.226
907,804
+0.01(+0.21%)
Jun 22, 2016
6.252
6.284
6.213
6.213
765,312
-0.04(-0.62%)
Jun 21, 2016
6.297
6.323
6.246
6.252
1,035,429
-0.05(-0.72%)
Jun 20, 2016
6.310
6.336
6.291
6.297
1,348,671
+0.00(+0.00%)
Jun 17, 2016
6.284
6.355
6.265
6.297
2,502,903
+0.01(+0.10%)
Jun 16, 2016
6.239
6.297
6.213
6.291
988,819
+0.05(+0.72%)
Jun 15, 2016
6.162
6.252
6.149
6.246
1,290,450
+0.07(+1.15%)
Jun 14, 2016
6.155
6.207
6.130
6.175
1,432,732
+0.02(+0.31%)
Jun 13, 2016
6.304
6.310
6.155
6.155
1,973,196
-0.14(-2.15%)
Jun 10, 2016
6.342
6.355
6.284
6.291
758,578
-0.05(-0.81%)
Jun 09, 2016
6.323
6.361
6.291
6.342
1,113,208
-0.01(-0.10%)
Jun 08, 2016
6.349
6.374
6.336
6.349
681,769
+0.00(+0.00%)
Jun 07, 2016
6.387
6.400
6.342
6.349
1,672,185
-0.03(-0.40%)
Jun 06, 2016
6.374
6.390
6.342
6.374
1,428,084
+0.05(+0.71%)
Jun 03, 2016
6.342
6.400
6.310
6.329
850,540
+0.02(+0.31%)
Jun 02, 2016
6.284
6.323
6.278
6.310
721,426
+0.03(+0.51%)
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
.