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
)
5.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2014
1.282
1.295
1.250
1.277
100,110
+0.00(+0.36%)
Sep 29, 2014
1.273
1.273
1.245
1.273
73,060
+0.00(+0.36%)
Sep 26, 2014
1.245
1.273
1.232
1.268
71,503
+0.04(+3.33%)
Sep 25, 2014
1.223
1.254
1.218
1.227
78,035
-0.01(-0.74%)
Sep 24, 2014
1.268
1.268
1.227
1.236
61,738
-0.01(-0.73%)
Sep 23, 2014
1.204
1.268
1.204
1.245
68,961
+0.04(+3.01%)
Sep 22, 2014
1.232
1.241
1.204
1.209
119,798
-0.03(-2.21%)
Sep 19, 2014
1.282
1.282
1.236
1.236
113,137
-0.04(-2.86%)
Sep 18, 2014
1.259
1.286
1.259
1.273
90,986
+0.00(+0.36%)
Sep 17, 2014
1.264
1.268
1.251
1.268
48,367
+0.01(+1.09%)
Sep 16, 2014
1.273
1.273
1.230
1.254
50,523
+0.02(+1.85%)
Sep 15, 2014
1.268
1.268
1.227
1.232
84,486
-0.02(-1.81%)
Sep 12, 2014
1.264
1.273
1.228
1.254
74,686
+0.00(+0.36%)
Sep 11, 2014
1.264
1.268
1.223
1.250
82,004
-0.00(-0.36%)
Sep 10, 2014
1.259
1.300
1.223
1.254
94,196
+0.01(+1.10%)
Sep 09, 2014
1.227
1.245
1.218
1.241
51,293
+0.01(+1.11%)
Sep 08, 2014
1.236
1.250
1.223
1.227
100,691
-0.00(-0.37%)
Sep 05, 2014
1.236
1.236
1.223
1.232
56,101
+0.01(+0.74%)
Sep 04, 2014
1.227
1.236
1.227
1.223
61,584
-0.01(-0.74%)
Sep 03, 2014
1.232
1.245
1.227
1.232
61,932
-0.02(-1.45%)
Sep 02, 2014
1.223
1.264
1.182
1.250
76,765
+0.03(+2.62%)
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%)
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
.