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
)
5.090
-0.010 (-0.20%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 7, 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 (%)
Aug 29, 2014
1.209
1.218
1.218
1.218
45,764
+0.04(+3.11%)
Aug 28, 2014
1.219
1.219
1.177
1.181
82,044
-0.02(-1.92%)
Aug 27, 2014
1.191
1.204
1.186
1.204
34,937
+0.04(+3.52%)
Aug 26, 2014
1.227
1.250
1.159
1.164
202,513
-0.07(-5.89%)
Aug 25, 2014
1.259
1.273
1.227
1.236
248,559
-0.02(-1.80%)
Aug 22, 2014
1.241
1.273
1.232
1.259
110,653
+0.02(+1.47%)
Aug 21, 2014
1.250
1.250
1.204
1.241
76,836
-0.02(-1.44%)
Aug 20, 2014
1.227
1.264
1.200
1.259
137,047
+0.05(+4.53%)
Aug 19, 2014
1.168
1.227
1.141
1.204
178,594
+0.04(+3.11%)
Aug 18, 2014
1.182
1.200
1.159
1.168
108,559
-0.00(-0.39%)
Aug 15, 2014
1.182
1.182
1.120
1.173
71,353
+0.03(+2.38%)
Aug 14, 2014
1.136
1.136
1.099
1.145
190,031
+0.07(+6.33%)
Aug 13, 2014
1.164
1.181
1.077
1.077
173,413
-0.01(-0.84%)
Aug 12, 2014
1.068
1.104
1.068
1.086
67,762
+0.02(+1.70%)
Aug 11, 2014
1.145
1.159
1.068
1.068
128,755
-0.05(-4.08%)
Aug 08, 2014
1.141
1.159
1.095
1.114
443,139
-0.05(-3.92%)
Aug 07, 2014
1.145
1.191
1.127
1.159
83,639
+0.01(+0.79%)
Aug 06, 2014
1.136
1.150
1.114
1.150
245,855
+0.01(+0.80%)
Aug 05, 2014
1.182
1.182
1.136
1.141
152,440
-0.02(-1.95%)
Aug 04, 2014
1.182
1.204
1.159
1.164
282,920
-0.03(-2.29%)
Aug 01, 2014
1.159
1.200
1.159
1.191
130,290
+0.02(+1.55%)
Jul 31, 2014
1.164
1.186
1.159
1.173
205,492
+0.01(+0.78%)
Jul 30, 2014
1.191
1.203
1.145
1.164
169,573
-0.03(-2.29%)
Jul 29, 2014
1.150
1.200
1.150
1.191
337,484
+0.04(+3.56%)
Jul 28, 2014
1.264
1.304
1.136
1.150
1,699,044
-0.25(-17.86%)
Jul 25, 2014
1.191
1.677
1.191
1.400
1,539,825
+0.31(+28.33%)
Jul 24, 2014
1.104
1.177
1.068
1.091
332,575
-0.01(-0.83%)
Jul 23, 2014
1.136
1.173
1.091
1.100
130,427
-0.04(-3.59%)
Jul 22, 2014
1.250
1.250
1.136
1.141
225,444
-0.10(-8.06%)
Jul 21, 2014
1.191
1.250
1.124
1.241
143,487
+0.04(+3.41%)
Jul 18, 2014
1.204
1.259
1.159
1.200
119,155
-0.04(-3.30%)
Jul 17, 2014
1.295
1.318
1.159
1.241
519,773
-0.09(-6.54%)
Jul 16, 2014
1.454
1.554
1.304
1.328
164,832
-0.14(-9.29%)
Jul 15, 2014
1.495
1.636
1.454
1.463
73,850
-0.05(-3.30%)
Jul 14, 2014
1.600
1.659
1.509
1.513
208,513
-0.09(-5.67%)
Jul 11, 2014
1.686
1.686
1.595
1.604
67,337
-0.09(-5.11%)
Jul 10, 2014
1.618
1.691
1.618
1.691
30,629
+0.05(+3.04%)
Jul 09, 2014
1.682
1.686
1.613
1.641
27,016
+0.04(+2.27%)
Jul 08, 2014
1.591
1.704
1.582
1.604
54,099
+0.01(+0.57%)
Jul 07, 2014
1.577
1.680
1.564
1.595
59,708
+0.04(+2.87%)
Jul 03, 2014
1.693
1.551
1.551
1.551
108,165
-0.19(-11.00%)
Jul 02, 2014
1.693
1.782
1.604
1.742
143,396
+0.09(+5.68%)
Jul 01, 2014
1.471
1.649
1.462
1.649
118,208
+0.14(+9.53%)
Jun 30, 2014
1.506
1.511
1.390
1.505
115,553
+0.03(+2.05%)
Jun 27, 2014
1.381
1.484
1.381
1.475
121,922
+0.10(+7.61%)
Jun 26, 2014
1.413
1.413
1.346
1.371
20,461
-0.04(-2.96%)
Jun 25, 2014
1.426
1.426
1.337
1.413
16,929
+0.07(+5.31%)
Jun 24, 2014
1.381
1.426
1.341
1.341
36,381
-0.00(-0.07%)
Jun 23, 2014
1.292
1.381
1.292
1.342
24,041
+0.00(+0.07%)
Jun 20, 2014
1.341
1.372
1.337
1.341
36,116
+0.00(+0.00%)
Jun 19, 2014
1.341
1.358
1.341
1.341
45,945
-0.03(-2.27%)
Jun 18, 2014
1.341
1.381
1.341
1.372
26,000
-0.01(-0.65%)
Jun 17, 2014
1.359
1.399
1.337
1.381
99,241
+0.02(+1.31%)
Jun 16, 2014
1.297
1.381
1.248
1.364
101,756
+0.11(+8.90%)
Jun 13, 2014
1.332
1.359
1.252
1.252
47,642
-0.08(-6.13%)
Jun 12, 2014
1.413
1.421
1.297
1.334
116,123
-0.01(-0.55%)
Jun 11, 2014
1.332
1.417
1.292
1.341
191,516
+0.07(+5.24%)
Jun 10, 2014
1.234
1.306
1.159
1.274
174,800
+0.25(+24.90%)
Jun 06, 2014
1.052
1.052
1.007
1.020
10,331
-0.04(-4.19%)
Jun 05, 2014
1.043
1.065
1.043
1.065
2,205
+0.01(+1.27%)
Jun 04, 2014
1.065
1.065
1.003
1.052
5,776
+0.03(+2.65%)
Jun 03, 2014
1.003
1.065
1.003
1.024
6,750
+0.02(+1.72%)
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
.