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 (%)
Sep 30, 2003
4.002
4.062
3.879
3.917
1,005,977
-0.14(-3.42%)
Sep 29, 2003
3.876
4.062
3.876
4.056
799,069
+0.18(+4.72%)
Sep 26, 2003
4.210
3.936
3.857
3.873
1,054,847
-0.34(-8.01%)
Sep 25, 2003
4.257
4.276
4.131
4.210
1,356,958
-0.03(-0.82%)
Sep 24, 2003
4.292
4.295
4.229
4.245
1,447,401
-0.04(-1.03%)
Sep 23, 2003
4.286
4.311
4.254
4.289
846,670
+0.03(+0.81%)
Sep 22, 2003
4.251
4.289
4.223
4.254
1,692,072
+0.01(+0.22%)
Sep 19, 2003
4.216
4.251
4.191
4.245
1,011,689
+0.07(+1.74%)
Sep 18, 2003
4.141
4.172
4.119
4.172
738,456
+0.05(+1.30%)
Sep 17, 2003
4.131
4.131
4.081
4.119
652,457
-0.01(-0.31%)
Sep 16, 2003
4.100
4.131
4.084
4.131
507,748
+0.03(+0.77%)
Sep 15, 2003
4.097
4.112
4.081
4.100
747,659
+0.00(+0.08%)
Sep 12, 2003
4.081
4.119
4.071
4.097
1,147,511
+0.03(+0.70%)
Sep 11, 2003
3.873
4.122
3.860
4.068
1,725,076
+0.18(+4.62%)
Sep 10, 2003
4.008
4.015
3.860
3.889
1,415,032
-0.15(-3.74%)
Sep 09, 2003
4.147
4.147
3.974
4.040
836,833
-0.10(-2.44%)
Sep 08, 2003
4.141
4.147
4.122
4.141
395,091
+0.02(+0.46%)
Sep 05, 2003
4.125
4.144
4.112
4.122
587,084
+0.01(+0.31%)
Sep 04, 2003
4.040
4.122
4.037
4.109
598,508
+0.08(+1.95%)
Sep 03, 2003
3.967
4.059
3.955
4.030
810,811
+0.08(+1.91%)
Sep 02, 2003
3.917
3.955
3.911
3.955
390,649
+0.04(+1.05%)
Aug 29, 2003
3.882
3.923
3.860
3.914
551,541
+0.02(+0.57%)
Aug 28, 2003
3.848
3.904
3.848
3.892
315,121
+0.05(+1.23%)
Aug 27, 2003
3.829
3.857
3.822
3.844
305,601
+0.01(+0.16%)
Aug 26, 2003
3.866
3.866
3.819
3.838
272,280
-0.02(-0.57%)
Aug 25, 2003
3.822
3.860
3.813
3.860
321,468
+0.04(+0.99%)
Aug 22, 2003
3.829
3.832
3.797
3.822
400,486
-0.01(-0.16%)
Aug 21, 2003
3.810
3.829
3.807
3.829
283,704
+0.02(+0.58%)
Aug 20, 2003
3.759
3.807
3.722
3.807
409,372
+0.05(+1.26%)
Aug 19, 2003
3.630
3.778
3.630
3.759
495,372
+0.13(+3.56%)
Aug 18, 2003
3.611
3.640
3.595
3.630
246,575
+0.03(+0.96%)
Aug 15, 2003
3.608
3.618
3.577
3.595
137,409
+0.02(+0.53%)
Aug 14, 2003
3.567
3.630
3.564
3.577
259,903
+0.01(+0.26%)
Aug 13, 2003
3.646
3.646
3.561
3.567
454,435
-0.08(-2.16%)
Aug 12, 2003
3.614
3.646
3.614
3.646
251,652
+0.03(+0.87%)
Aug 11, 2003
3.592
3.630
3.580
3.614
432,221
+0.05(+1.41%)
Aug 08, 2003
3.558
3.577
3.536
3.564
233,247
+0.02(+0.53%)
Aug 07, 2003
3.482
3.548
3.466
3.545
273,549
+0.01(+0.27%)
Aug 06, 2003
3.545
3.545
3.514
3.536
250,700
-0.01(-0.27%)
Aug 05, 2003
3.498
3.592
3.498
3.545
288,464
+0.02(+0.45%)
Aug 04, 2003
3.514
3.529
3.419
3.529
604,538
-0.02(-0.44%)
Aug 01, 2003
3.570
3.570
3.435
3.545
1,044,375
-0.03(-0.79%)
Jul 31, 2003
3.614
3.640
3.545
3.573
483,947
-0.05(-1.39%)
Jul 30, 2003
3.636
3.636
3.608
3.624
150,737
-0.01(-0.35%)
Jul 29, 2003
3.643
3.643
3.624
3.636
155,498
-0.00(-0.09%)
Jul 28, 2003
3.659
3.671
3.608
3.640
327,497
-0.02(-0.52%)
Jul 25, 2003
3.611
3.671
3.595
3.659
620,722
+0.03(+0.78%)
Jul 24, 2003
3.640
3.665
3.624
3.630
353,520
-0.03(-0.69%)
Jul 23, 2003
3.627
3.671
3.595
3.655
356,058
-0.00(-0.09%)
Jul 22, 2003
3.668
3.668
3.624
3.659
452,530
+0.00(+0.09%)
Jul 21, 2003
3.696
3.696
3.630
3.655
241,815
-0.02(-0.51%)
Jul 18, 2003
3.684
3.693
3.592
3.674
436,663
-0.01(-0.26%)
Jul 17, 2003
3.671
3.693
3.636
3.684
426,191
+0.04(+1.21%)
Jul 16, 2003
3.624
3.687
3.599
3.640
390,331
+0.05(+1.32%)
Jul 15, 2003
3.599
3.602
3.561
3.592
273,549
+0.01(+0.18%)
Jul 14, 2003
3.602
3.602
3.577
3.586
354,154
-0.02(-0.44%)
Jul 11, 2003
3.564
3.624
3.545
3.602
438,885
+0.09(+2.42%)
Jul 10, 2003
3.630
3.655
3.514
3.517
501,719
-0.08(-2.28%)
Jul 09, 2003
3.602
3.618
3.555
3.599
332,575
-0.02(-0.52%)
Jul 08, 2003
3.671
3.687
3.583
3.618
459,829
-0.03(-0.86%)
Jul 07, 2003
3.693
3.703
3.586
3.649
558,840
-0.05(-1.36%)
Jul 03, 2003
3.583
3.703
3.583
3.699
280,531
+0.07(+1.91%)
Jul 02, 2003
3.570
3.703
3.523
3.630
738,139
+0.09(+2.58%)
Jul 01, 2003
3.488
3.592
3.466
3.539
1,060,560
-0.01(-0.35%)
Jun 30, 2003
3.737
3.753
3.545
3.551
2,034,485
-0.19(-4.97%)
Jun 27, 2003
3.762
3.788
3.703
3.737
946,951
-0.05(-1.41%)
Jun 26, 2003
3.848
3.848
3.624
3.791
1,820,278
-0.33(-8.03%)
Jun 25, 2003
4.163
4.182
4.103
4.122
1,478,817
-0.04(-0.91%)
Jun 24, 2003
4.033
4.160
4.030
4.160
1,848,522
+0.14(+3.37%)
Jun 23, 2003
3.989
4.037
3.989
4.024
1,419,157
+0.03(+0.87%)
Jun 20, 2003
3.970
4.008
3.970
3.989
660,707
+0.02(+0.48%)
Jun 19, 2003
4.071
4.074
3.955
3.970
1,254,456
-0.06(-1.49%)
Jun 18, 2003
4.002
4.033
3.993
4.030
806,050
+0.04(+1.11%)
Jun 17, 2003
4.037
4.040
3.970
3.986
1,089,120
-0.02(-0.47%)
Jun 16, 2003
4.015
4.046
3.986
4.005
1,560,375
+0.03(+0.63%)
Jun 13, 2003
3.933
4.002
3.926
3.980
1,825,991
+0.07(+1.85%)
Jun 12, 2003
3.740
3.907
3.725
3.907
1,791,083
+0.19(+5.08%)
Jun 11, 2003
3.693
3.718
3.659
3.718
720,368
+0.07(+1.99%)
Jun 10, 2003
3.608
3.674
3.608
3.646
480,139
+0.03(+0.78%)
Jun 09, 2003
3.655
3.718
3.611
3.618
721,320
-0.03(-0.69%)
Jun 06, 2003
3.681
3.703
3.624
3.643
1,776,802
+0.02(+0.43%)
Jun 05, 2003
3.545
3.703
3.545
3.627
3,192,152
+0.13(+3.69%)
Jun 04, 2003
3.419
3.529
3.416
3.498
1,619,083
+0.08(+2.30%)
Jun 03, 2003
3.413
3.428
3.410
3.419
396,361
+0.01(+0.28%)
Jun 02, 2003
3.419
3.441
3.397
3.410
373,195
-0.01(-0.18%)
May 30, 2003
3.428
3.432
3.400
3.416
356,058
+0.00(+0.09%)
May 29, 2003
3.441
3.451
3.413
3.413
382,715
-0.01(-0.18%)
May 28, 2003
3.444
3.451
3.416
3.419
384,936
+0.00(+0.00%)
May 27, 2003
3.422
3.451
3.413
3.419
912,043
+0.00(+0.00%)
May 23, 2003
3.419
3.435
3.397
3.419
887,608
+0.00(+0.00%)
May 22, 2003
3.403
3.432
3.403
3.419
720,051
+0.00(+0.00%)
May 21, 2003
3.425
3.447
3.403
3.419
479,505
-0.02(-0.46%)
May 20, 2003
3.545
3.545
3.428
3.435
1,035,172
-0.11(-3.11%)
May 19, 2003
3.602
3.602
3.526
3.545
296,080
-0.05(-1.40%)
May 16, 2003
3.608
3.624
3.561
3.595
231,342
-0.03(-0.78%)
May 15, 2003
3.545
3.624
3.498
3.624
567,726
+0.10(+2.86%)
May 14, 2003
3.558
3.558
3.517
3.523
357,962
-0.01(-0.18%)
May 13, 2003
3.558
3.592
3.514
3.529
294,494
-0.02(-0.44%)
May 12, 2003
3.592
3.624
3.529
3.545
425,556
-0.02(-0.44%)
May 09, 2003
3.586
3.649
3.561
3.561
264,029
-0.03(-0.79%)
May 08, 2003
3.630
3.640
3.558
3.589
223,409
-0.03(-0.96%)
May 07, 2003
3.668
3.731
3.599
3.624
430,316
-0.03(-0.86%)
May 06, 2003
3.621
3.709
3.611
3.655
402,390
+0.07(+1.84%)
May 05, 2003
3.545
3.621
3.545
3.589
384,619
+0.04(+1.24%)
May 02, 2003
3.561
3.624
3.545
3.545
257,047
-0.01(-0.27%)
May 01, 2003
3.520
3.655
3.485
3.555
249,748
+0.05(+1.35%)
Apr 30, 2003
3.542
3.542
3.482
3.507
294,176
-0.02(-0.54%)
Apr 29, 2003
3.476
3.577
3.466
3.526
294,811
+0.05(+1.45%)
Apr 28, 2003
3.460
3.476
3.432
3.476
425,874
+0.02(+0.46%)
Apr 25, 2003
3.476
3.495
3.419
3.460
656,899
-0.05(-1.35%)
Apr 24, 2003
3.756
3.766
3.491
3.507
777,490
-0.26(-6.86%)
Apr 23, 2003
3.762
3.781
3.756
3.766
438,567
+0.01(+0.17%)
Apr 22, 2003
3.756
3.781
3.744
3.759
400,486
+0.03(+0.76%)
Apr 21, 2003
3.750
3.807
3.712
3.731
319,881
+0.06(+1.63%)
Apr 17, 2003
3.687
3.687
3.640
3.671
194,531
+0.05(+1.30%)
Apr 16, 2003
3.674
3.674
3.624
3.624
167,557
-0.03(-0.86%)
Apr 15, 2003
3.624
3.681
3.592
3.655
238,007
+0.03(+0.87%)
Apr 14, 2003
3.592
3.624
3.567
3.624
191,675
+0.06(+1.59%)
Apr 11, 2003
3.621
3.621
3.561
3.567
152,641
-0.05(-1.31%)
Apr 10, 2003
3.614
3.621
3.599
3.614
122,494
+0.02(+0.61%)
Apr 09, 2003
3.624
3.624
3.592
3.592
138,361
-0.01(-0.18%)
Apr 08, 2003
3.633
3.633
3.551
3.599
198,021
-0.03(-0.70%)
Apr 07, 2003
3.636
3.636
3.567
3.624
217,062
+0.03(+0.88%)
Apr 04, 2003
3.621
3.624
3.545
3.592
181,837
-0.02(-0.44%)
Apr 03, 2003
3.630
3.630
3.545
3.608
186,597
+0.01(+0.26%)
Apr 02, 2003
3.561
3.649
3.558
3.599
922,515
-0.02(-0.52%)
Apr 01, 2003
3.532
3.621
3.488
3.618
324,007
+0.02(+0.61%)
Mar 31, 2003
3.583
3.655
3.545
3.595
480,139
-0.03(-0.95%)
Mar 28, 2003
3.684
3.693
3.624
3.630
586,767
-0.07(-1.79%)
Mar 27, 2003
3.655
3.772
3.539
3.696
794,943
-0.19(-4.94%)
Mar 26, 2003
3.936
3.980
3.889
3.889
1,797,112
-0.04(-1.12%)
Mar 25, 2003
3.986
4.056
3.920
3.933
952,663
+0.01(+0.32%)
Mar 24, 2003
3.939
3.989
3.914
3.920
897,763
+0.00(+0.08%)
Mar 21, 2003
4.033
4.090
3.917
3.917
958,058
-0.09(-2.13%)
Mar 20, 2003
4.115
4.115
3.986
4.002
520,125
-0.09(-2.31%)
Mar 19, 2003
4.191
4.191
4.097
4.097
454,117
-0.07(-1.74%)
Mar 18, 2003
4.223
4.223
4.144
4.169
491,246
-0.05(-1.19%)
Mar 17, 2003
4.144
4.241
4.128
4.219
654,361
+0.11(+2.61%)
Mar 14, 2003
4.015
4.286
4.015
4.112
907,600
+0.13(+3.24%)
Mar 13, 2003
3.737
4.071
3.722
3.983
1,735,548
+0.26(+6.94%)
Mar 12, 2003
3.734
3.747
3.643
3.725
548,051
-0.07(-1.83%)
Mar 11, 2003
3.722
3.844
3.722
3.794
168,509
+0.04(+1.09%)
Mar 10, 2003
3.876
3.882
3.753
3.753
224,361
-0.14(-3.56%)
Mar 07, 2003
3.907
3.917
3.844
3.892
185,962
-0.02(-0.48%)
Mar 06, 2003
3.945
3.955
3.876
3.911
187,549
-0.04(-1.12%)
Mar 05, 2003
3.952
3.970
3.923
3.955
174,538
+0.00(+0.00%)
Mar 04, 2003
4.002
4.011
3.945
3.955
365,261
+0.00(+0.00%)
Mar 03, 2003
3.996
4.037
3.942
3.955
483,947
-0.02(-0.40%)
Feb 28, 2003
3.986
3.999
3.929
3.970
915,534
-0.01(-0.16%)
Feb 27, 2003
4.011
4.015
3.948
3.977
277,992
-0.00(-0.08%)
Feb 26, 2003
4.002
4.049
3.942
3.980
207,542
+0.01(+0.24%)
Feb 25, 2003
3.970
3.980
3.866
3.970
238,007
+0.02(+0.40%)
Feb 24, 2003
3.826
3.986
3.826
3.955
263,711
+0.03(+0.88%)
Feb 21, 2003
3.857
3.986
3.807
3.920
284,656
+0.13(+3.32%)
Feb 20, 2003
3.775
3.835
3.750
3.794
90,442
+0.05(+1.35%)
Feb 19, 2003
3.838
3.895
3.744
3.744
321,785
-0.02(-0.42%)
Feb 18, 2003
3.766
3.803
3.740
3.759
187,232
+0.00(+0.00%)
Feb 14, 2003
3.753
3.841
3.728
3.759
221,188
+0.01(+0.25%)
Feb 13, 2003
3.794
3.813
3.703
3.750
222,774
-0.01(-0.33%)
Feb 12, 2003
3.829
3.876
3.753
3.762
189,136
-0.10(-2.53%)
Feb 11, 2003
3.829
3.923
3.781
3.860
502,988
+0.03(+0.82%)
Feb 10, 2003
3.722
3.829
3.627
3.829
502,988
+0.08(+2.10%)
Feb 07, 2003
3.703
3.759
3.671
3.750
755,276
+0.00(+0.08%)
Feb 06, 2003
3.986
3.999
3.684
3.747
823,822
-0.24(-6.01%)
Feb 05, 2003
4.065
4.087
3.939
3.986
280,848
-0.04(-1.02%)
Feb 04, 2003
3.955
4.090
3.848
4.027
440,471
+0.07(+1.83%)
Feb 03, 2003
4.065
4.109
3.939
3.955
378,907
-0.09(-2.33%)
Jan 31, 2003
4.052
4.112
4.033
4.049
551,541
-0.00(-0.08%)
Jan 30, 2003
4.043
4.163
4.030
4.052
515,047
-0.15(-3.53%)
Jan 29, 2003
4.163
4.238
4.163
4.200
390,966
+0.02(+0.38%)
Jan 28, 2003
4.317
4.330
4.175
4.185
521,077
-0.02(-0.52%)
Jan 27, 2003
4.333
4.380
4.169
4.207
555,350
-0.13(-2.91%)
Jan 24, 2003
4.475
4.475
4.254
4.333
966,626
-0.08(-1.86%)
Jan 23, 2003
4.503
4.598
4.364
4.415
1,629,873
+0.07(+1.60%)
Jan 22, 2003
4.033
4.431
4.030
4.345
4,216,217
-2.27(-34.33%)
Jan 17, 2003
6.775
6.775
6.570
6.617
1,333,474
-0.16(-2.33%)
Jan 16, 2003
6.743
6.803
6.640
6.775
1,170,995
+0.03(+0.47%)
Jan 15, 2003
6.996
6.996
6.633
6.743
1,087,851
-0.24(-3.43%)
Jan 14, 2003
7.169
7.241
6.863
6.983
1,156,080
-0.22(-3.06%)
Jan 13, 2003
7.547
7.556
7.178
7.204
1,241,762
-0.14(-1.89%)
Jan 10, 2003
7.408
7.412
7.295
7.342
270,376
-0.10(-1.35%)
Jan 09, 2003
7.487
7.579
7.427
7.443
218,649
-0.04(-0.55%)
Jan 08, 2003
7.547
7.635
7.437
7.484
1,052,943
-0.03(-0.42%)
Jan 07, 2003
7.686
7.686
7.248
7.516
442,693
-0.17(-2.17%)
Jan 06, 2003
7.708
7.799
7.657
7.683
253,556
-0.03(-0.33%)
Jan 03, 2003
7.787
7.815
7.664
7.708
303,697
-0.08(-1.01%)
Jan 02, 2003
7.768
7.850
7.733
7.787
261,173
+0.02(+0.24%)
Dec 31, 2002
7.900
7.909
7.758
7.768
579,785
-0.11(-1.36%)
Dec 30, 2002
7.837
7.988
7.831
7.875
584,862
+0.04(+0.56%)
Dec 27, 2002
7.783
7.988
7.695
7.831
680,383
+0.03(+0.36%)
Dec 26, 2002
7.862
7.878
7.774
7.802
549,320
+0.05(+0.69%)
Dec 24, 2002
7.714
7.796
7.714
7.749
320,198
+0.04(+0.57%)
Dec 23, 2002
7.771
7.796
7.705
7.705
632,464
+0.01(+0.16%)
Dec 20, 2002
7.626
7.705
7.544
7.692
595,652
+0.16(+2.18%)
Dec 19, 2002
7.579
7.610
7.487
7.528
399,852
+0.07(+0.97%)
Dec 18, 2002
7.437
7.563
7.386
7.456
354,154
+0.14(+1.89%)
Dec 17, 2002
7.679
7.679
7.185
7.317
1,031,047
-0.38(-4.95%)
Dec 16, 2002
7.846
7.972
7.626
7.698
1,050,722
-0.10(-1.29%)
Dec 13, 2002
7.172
8.102
7.172
7.799
2,614,588
+0.63(+8.79%)
Dec 12, 2002
6.365
7.169
6.302
7.169
859,364
+0.86(+13.58%)
Dec 11, 2002
6.602
6.602
6.302
6.312
197,069
-0.12(-1.86%)
Dec 10, 2002
6.293
6.457
6.293
6.432
170,730
+0.14(+2.31%)
Dec 09, 2002
6.277
6.318
6.277
6.287
118,051
+0.01(+0.20%)
Dec 06, 2002
6.195
6.290
6.192
6.274
129,158
+0.07(+1.07%)
Dec 05, 2002
6.208
6.239
6.183
6.208
102,501
-0.02(-0.25%)
Dec 04, 2002
6.224
6.255
6.176
6.224
112,974
+0.00(+0.00%)
Dec 03, 2002
6.208
6.271
6.189
6.224
148,833
-0.03(-0.40%)
Dec 02, 2002
6.236
6.249
6.179
6.249
125,667
+0.04(+0.66%)
Nov 29, 2002
6.258
6.277
6.186
6.208
39,350
-0.05(-0.76%)
Nov 27, 2002
6.151
6.271
6.151
6.255
143,438
+0.11(+1.79%)
Nov 26, 2002
6.161
6.255
6.145
6.145
135,188
-0.03(-0.56%)
Nov 25, 2002
6.176
6.220
6.079
6.179
119,003
+0.03(+0.56%)
Nov 22, 2002
6.098
6.183
6.069
6.145
126,619
+0.03(+0.52%)
Nov 21, 2002
6.120
6.287
6.082
6.113
138,361
+0.01(+0.10%)
Nov 20, 2002
6.138
6.161
6.069
6.107
4,515,154
-0.01(-0.10%)
Nov 19, 2002
6.113
6.145
6.060
6.113
122,811
+0.05(+0.83%)
Nov 18, 2002
6.145
6.145
6.034
6.063
121,224
-0.02(-0.31%)
Nov 15, 2002
6.138
6.138
6.082
6.082
110,435
-0.01(-0.16%)
Nov 14, 2002
6.034
6.145
5.987
6.091
135,505
+0.07(+1.20%)
Nov 13, 2002
6.060
6.072
5.956
6.019
75,844
-0.04(-0.68%)
Nov 12, 2002
5.930
6.060
5.908
6.060
208,494
+0.14(+2.29%)
Nov 11, 2002
5.987
6.041
5.776
5.924
257,047
-0.16(-2.59%)
Nov 08, 2002
6.098
6.101
6.009
6.082
200,878
-0.06(-1.03%)
Nov 07, 2002
6.287
6.287
6.082
6.145
204,051
-0.06(-1.02%)
Nov 06, 2002
6.255
6.287
6.126
6.208
345,586
-0.05(-0.76%)
Nov 05, 2002
6.224
6.318
5.924
6.255
3,567,568
-0.43(-6.41%)
Nov 04, 2002
6.680
6.709
6.627
6.684
2,123,976
+0.01(+0.09%)
Nov 01, 2002
6.621
6.680
6.583
6.677
570,582
+0.10(+1.53%)
Oct 31, 2002
6.554
6.633
6.510
6.576
231,025
+0.06(+0.97%)
Oct 30, 2002
6.592
6.617
6.495
6.513
228,169
-0.03(-0.39%)
Oct 29, 2002
6.643
6.646
6.435
6.539
223,409
-0.04(-0.62%)
Oct 28, 2002
6.617
6.680
6.523
6.580
375,099
+0.07(+1.02%)
Oct 25, 2002
6.381
6.513
6.372
6.513
265,298
+0.12(+1.87%)
Oct 24, 2002
6.435
6.444
6.387
6.394
269,106
-0.03(-0.49%)
Oct 23, 2002
6.460
6.460
6.331
6.425
270,376
+0.04(+0.69%)
Oct 22, 2002
6.428
6.435
6.365
6.381
208,494
-0.01(-0.20%)
Oct 21, 2002
6.381
6.441
6.381
6.394
8,123,978
+0.01(+0.20%)
Oct 18, 2002
6.302
6.381
6.274
6.381
352,567
+0.08(+1.25%)
Oct 17, 2002
6.255
6.318
6.255
6.302
129,793
+0.09(+1.52%)
Oct 16, 2002
6.271
6.334
6.205
6.208
86,951
-0.12(-1.94%)
Oct 15, 2002
6.113
6.381
6.113
6.331
224,678
+0.23(+3.82%)
Oct 14, 2002
6.063
6.098
6.003
6.098
64,420
+0.08(+1.31%)
Oct 11, 2002
6.019
6.050
5.987
6.019
266,568
+0.03(+0.53%)
Oct 10, 2002
5.845
6.012
5.672
5.987
178,029
+0.18(+3.15%)
Oct 09, 2002
6.135
6.157
5.704
5.804
282,752
-0.33(-5.39%)
Oct 08, 2002
6.082
6.148
6.003
6.135
141,534
+0.05(+0.88%)
Oct 07, 2002
6.208
6.246
6.003
6.082
175,173
-0.17(-2.72%)
Oct 04, 2002
6.334
6.365
6.195
6.252
98,058
-0.05(-0.80%)
Oct 03, 2002
6.268
6.381
6.268
6.302
100,280
+0.03(+0.50%)
Oct 02, 2002
6.539
6.539
6.261
6.271
280,531
-0.20(-3.16%)
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
.