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 (%)
Apr 30, 2010
3.730
3.773
3.710
3.714
2,496,688
-0.02(-0.61%)
Apr 29, 2010
3.828
3.828
3.686
3.737
6,185,325
-0.08(-2.15%)
Apr 28, 2010
3.858
3.881
3.806
3.819
3,007,215
-0.03(-0.77%)
Apr 27, 2010
3.878
3.897
3.832
3.848
3,168,788
-0.04(-0.93%)
Apr 26, 2010
3.897
3.901
3.868
3.884
1,663,354
+0.00(+0.08%)
Apr 23, 2010
3.845
3.881
3.825
3.881
1,742,092
+0.04(+0.94%)
Apr 22, 2010
3.878
3.884
3.827
3.845
2,460,256
-0.04(-1.10%)
Apr 21, 2010
3.911
3.933
3.845
3.888
2,408,221
-0.02(-0.42%)
Apr 20, 2010
3.855
3.914
3.838
3.904
2,177,189
+0.07(+1.80%)
Apr 19, 2010
3.796
3.848
3.779
3.835
2,583,160
+0.04(+0.95%)
Apr 16, 2010
3.838
3.871
3.792
3.799
2,613,788
-0.03(-0.86%)
Apr 15, 2010
3.851
3.865
3.822
3.832
2,624,085
-0.01(-0.17%)
Apr 14, 2010
3.786
3.842
3.756
3.838
2,799,847
+0.05(+1.39%)
Apr 13, 2010
3.773
3.809
3.710
3.786
4,005,356
+0.00(+0.00%)
Apr 12, 2010
3.822
3.835
3.769
3.786
3,517,526
-0.05(-1.28%)
Apr 09, 2010
3.835
3.838
3.809
3.835
2,129,018
-0.00(-0.09%)
Apr 08, 2010
3.825
3.848
3.822
3.838
1,804,763
+0.00(+0.00%)
Apr 07, 2010
3.855
3.881
3.835
3.838
2,613,931
-0.03(-0.85%)
Apr 06, 2010
3.878
3.878
3.832
3.871
3,377,355
-0.00(-0.08%)
Apr 05, 2010
3.897
3.904
3.851
3.874
2,800,225
-0.02(-0.59%)
Apr 01, 2010
3.937
3.897
3.897
3.897
3,326,191
-0.03(-0.67%)
Mar 31, 2010
3.825
3.930
3.825
3.924
4,805,514
+0.10(+2.49%)
Mar 30, 2010
3.914
3.920
3.819
3.828
5,775,358
-0.10(-2.42%)
Mar 29, 2010
4.015
4.022
3.842
3.924
5,279,755
-0.07(-1.73%)
Mar 26, 2010
4.046
4.049
3.989
3.993
4,386,640
-0.05(-1.17%)
Mar 25, 2010
4.093
4.093
4.037
4.040
3,759,497
-0.03(-0.70%)
Mar 24, 2010
4.106
4.115
4.062
4.068
3,472,765
-0.04(-0.92%)
Mar 23, 2010
4.134
4.134
4.097
4.106
2,539,349
-0.02(-0.53%)
Mar 22, 2010
4.100
4.134
4.100
4.128
2,403,355
+0.02(+0.46%)
Mar 19, 2010
4.103
4.122
4.090
4.109
3,823,651
+0.00(+0.08%)
Mar 18, 2010
4.109
4.112
4.089
4.106
2,122,081
+0.00(+0.08%)
Mar 17, 2010
4.115
4.128
4.081
4.103
3,795,392
+0.00(+0.00%)
Mar 16, 2010
4.090
4.103
4.065
4.103
2,275,132
+0.03(+0.85%)
Mar 15, 2010
4.052
4.078
4.052
4.068
2,262,239
-0.01(-0.23%)
Mar 12, 2010
4.090
4.097
4.040
4.078
2,799,903
+0.01(+0.15%)
Mar 11, 2010
4.040
4.071
4.018
4.071
1,958,808
+0.02(+0.54%)
Mar 10, 2010
4.015
4.049
4.002
4.049
2,059,695
+0.03(+0.86%)
Mar 09, 2010
4.021
4.037
4.002
4.015
2,166,522
-0.01(-0.16%)
Mar 08, 2010
4.027
4.052
4.018
4.021
2,507,602
-0.02(-0.55%)
Mar 05, 2010
4.030
4.046
4.005
4.043
1,903,352
+0.02(+0.47%)
Mar 04, 2010
4.027
4.033
4.002
4.024
1,585,495
+0.01(+0.31%)
Mar 03, 2010
4.024
4.046
3.996
4.011
1,611,616
+0.00(+0.08%)
Mar 02, 2010
3.964
4.030
3.955
4.008
2,856,178
+0.06(+1.44%)
Mar 01, 2010
3.917
3.999
3.917
3.952
6,815,440
+0.03(+0.80%)
Feb 26, 2010
3.870
3.933
3.870
3.920
4,090,635
+0.04(+1.14%)
Feb 25, 2010
3.904
3.917
3.870
3.876
4,158,664
-0.06(-1.51%)
Feb 24, 2010
3.952
3.961
3.898
3.935
3,279,278
-0.01(-0.34%)
Feb 23, 2010
3.948
3.961
3.923
3.948
1,836,019
+0.00(+0.08%)
Feb 22, 2010
3.923
3.961
3.923
3.945
1,810,850
-0.00(-0.08%)
Feb 19, 2010
3.967
3.983
3.923
3.948
2,859,104
-0.04(-1.11%)
Feb 18, 2010
4.033
4.033
3.970
3.993
1,802,333
-0.04(-1.09%)
Feb 17, 2010
4.059
4.074
4.015
4.037
1,951,179
-0.01(-0.23%)
Feb 16, 2010
3.958
4.049
3.955
4.046
2,558,926
+0.08(+2.07%)
Feb 12, 2010
3.926
3.964
3.964
3.964
3,016,979
+0.01(+0.16%)
Feb 11, 2010
4.005
4.027
3.923
3.958
4,371,430
-0.06(-1.57%)
Feb 10, 2010
4.112
4.122
4.018
4.021
2,871,677
-0.09(-2.30%)
Feb 09, 2010
4.153
4.200
4.097
4.115
2,836,515
-0.03(-0.84%)
Feb 08, 2010
4.169
4.175
4.150
4.150
1,700,802
-0.02(-0.38%)
Feb 05, 2010
4.131
4.167
4.097
4.166
2,602,345
+0.05(+1.30%)
Feb 04, 2010
4.178
4.197
4.097
4.112
3,031,919
-0.08(-1.81%)
Feb 03, 2010
4.204
4.204
4.160
4.188
2,526,351
+0.00(+0.00%)
Feb 02, 2010
4.188
4.213
4.160
4.188
2,214,444
-0.01(-0.15%)
Feb 01, 2010
4.207
4.219
4.160
4.194
2,241,392
+0.01(+0.23%)
Jan 29, 2010
4.178
4.223
4.147
4.185
2,624,714
+0.03(+0.68%)
Jan 28, 2010
4.235
4.235
4.018
4.156
6,045,461
-0.09(-2.22%)
Jan 27, 2010
4.245
4.276
4.213
4.251
2,344,919
+0.02(+0.45%)
Jan 26, 2010
4.286
4.301
4.232
4.232
1,810,228
-0.06(-1.47%)
Jan 25, 2010
4.301
4.314
4.226
4.295
2,220,384
+0.01(+0.22%)
Jan 22, 2010
4.292
4.345
4.270
4.286
2,120,126
-0.00(-0.07%)
Jan 21, 2010
4.320
4.349
4.273
4.289
2,219,353
-0.02(-0.37%)
Jan 20, 2010
4.295
4.342
4.273
4.304
1,272,897
-0.02(-0.36%)
Jan 19, 2010
4.270
4.345
4.270
4.320
2,031,753
+0.04(+0.96%)
Jan 15, 2010
4.317
4.279
4.279
4.279
2,325,488
-0.03(-0.80%)
Jan 14, 2010
4.327
4.342
4.304
4.314
1,689,352
-0.01(-0.22%)
Jan 13, 2010
4.298
4.349
4.295
4.323
1,135,789
+0.03(+0.66%)
Jan 12, 2010
4.304
4.352
4.286
4.295
1,716,415
-0.04(-0.94%)
Jan 11, 2010
4.358
4.358
4.317
4.336
1,252,412
+0.01(+0.22%)
Jan 08, 2010
4.308
4.333
4.298
4.327
1,354,067
+0.01(+0.29%)
Jan 07, 2010
4.311
4.333
4.257
4.314
1,773,404
+0.02(+0.51%)
Jan 06, 2010
4.292
4.317
4.273
4.292
1,552,892
+0.00(+0.00%)
Jan 05, 2010
4.304
4.333
4.276
4.292
1,951,052
-0.02(-0.44%)
Jan 04, 2010
4.308
4.355
4.273
4.311
2,781,047
+0.01(+0.22%)
Dec 31, 2009
4.405
4.301
4.301
4.301
2,138,891
-0.09(-1.94%)
Dec 30, 2009
4.390
4.440
4.352
4.386
3,169,348
-0.04(-0.93%)
Dec 29, 2009
4.453
4.453
4.327
4.427
3,960,293
-0.18(-3.83%)
Dec 28, 2009
4.616
4.623
4.582
4.604
4,064,359
+0.01(+0.27%)
Dec 24, 2009
4.620
4.624
4.538
4.591
2,249,754
-0.01(-0.14%)
Dec 23, 2009
4.531
4.616
4.531
4.598
3,612,847
+0.07(+1.46%)
Dec 22, 2009
4.522
4.538
4.490
4.531
2,293,018
+0.04(+0.98%)
Dec 21, 2009
4.519
4.519
4.449
4.487
2,698,049
+0.00(+0.07%)
Dec 18, 2009
4.560
4.563
4.484
4.484
4,427,073
-0.04(-0.91%)
Dec 17, 2009
4.535
4.553
4.506
4.525
1,799,924
-0.03(-0.62%)
Dec 16, 2009
4.547
4.572
4.519
4.553
3,299,426
+0.04(+0.84%)
Dec 15, 2009
4.598
4.607
4.494
4.516
4,269,455
-0.08(-1.78%)
Dec 14, 2009
4.541
4.598
4.516
4.598
3,479,915
+0.04(+0.90%)
Dec 11, 2009
4.494
4.560
4.446
4.557
2,910,881
+0.04(+0.84%)
Dec 10, 2009
4.547
4.557
4.478
4.519
1,717,183
-0.01(-0.21%)
Dec 09, 2009
4.544
4.553
4.503
4.528
1,508,083
+0.00(+0.00%)
Dec 08, 2009
4.484
4.550
4.462
4.528
1,914,913
+0.04(+0.91%)
Dec 07, 2009
4.453
4.503
4.421
4.487
1,397,197
+0.03(+0.71%)
Dec 04, 2009
4.547
4.575
4.412
4.456
3,403,436
-0.04(-0.91%)
Dec 03, 2009
4.512
4.563
4.487
4.497
2,011,982
-0.01(-0.21%)
Dec 02, 2009
4.522
4.569
4.497
4.506
1,634,163
-0.02(-0.35%)
Dec 01, 2009
4.525
4.553
4.462
4.522
2,374,286
+0.02(+0.49%)
Nov 30, 2009
4.345
4.503
4.323
4.500
2,444,543
+0.16(+3.63%)
Nov 27, 2009
4.368
4.380
4.333
4.342
1,008,198
-0.05(-1.22%)
Nov 25, 2009
4.424
4.437
4.383
4.396
1,239,906
-0.01(-0.29%)
Nov 24, 2009
4.408
4.440
4.342
4.408
1,587,657
+0.00(+0.00%)
Nov 23, 2009
4.462
4.490
4.399
4.408
1,975,272
-0.03(-0.64%)
Nov 20, 2009
4.386
4.475
4.383
4.437
2,293,824
+0.03(+0.72%)
Nov 19, 2009
4.418
4.443
4.355
4.405
2,434,280
-0.02(-0.36%)
Nov 18, 2009
4.323
4.421
4.295
4.421
2,024,965
+0.11(+2.48%)
Nov 17, 2009
4.292
4.330
4.276
4.314
2,522,323
+0.02(+0.37%)
Nov 16, 2009
4.216
4.323
4.191
4.298
2,433,674
+0.13(+3.02%)
Nov 13, 2009
4.150
4.172
4.109
4.172
1,470,367
+0.03(+0.84%)
Nov 12, 2009
4.216
4.248
4.131
4.137
1,765,803
-0.08(-1.94%)
Nov 11, 2009
4.219
4.273
4.175
4.219
1,768,472
+0.04(+0.98%)
Nov 10, 2009
4.232
4.232
4.160
4.178
2,103,218
-0.06(-1.34%)
Nov 09, 2009
4.134
4.241
4.134
4.235
3,581,957
+0.19(+4.75%)
Nov 06, 2009
4.052
4.106
4.018
4.043
1,853,891
-0.05(-1.16%)
Nov 05, 2009
3.980
4.090
3.974
4.090
2,896,449
+0.12(+3.10%)
Nov 04, 2009
4.090
4.097
3.964
3.967
1,947,857
-0.09(-2.33%)
Nov 03, 2009
4.005
4.062
3.970
4.062
1,852,774
+0.03(+0.70%)
Nov 02, 2009
4.147
4.185
3.958
4.033
5,220,395
-0.11(-2.74%)
Oct 30, 2009
4.153
4.194
4.076
4.147
2,727,920
-0.02(-0.45%)
Oct 29, 2009
4.128
4.248
4.049
4.166
3,353,730
+0.14(+3.44%)
Oct 28, 2009
4.100
4.150
4.024
4.027
3,352,835
-0.09(-2.22%)
Oct 27, 2009
4.166
4.188
4.103
4.119
1,922,901
-0.03(-0.68%)
Oct 26, 2009
4.175
4.210
4.128
4.147
2,216,208
-0.02(-0.38%)
Oct 23, 2009
4.191
4.200
4.153
4.163
2,305,245
-0.10(-2.44%)
Oct 22, 2009
4.191
4.270
4.021
4.267
3,900,674
+0.07(+1.65%)
Oct 21, 2009
4.254
4.308
4.191
4.197
2,859,846
-0.04(-1.04%)
Oct 20, 2009
4.254
4.270
4.241
4.241
2,481,754
-0.07(-1.68%)
Oct 19, 2009
4.235
4.333
4.235
4.314
3,105,501
+0.08(+1.78%)
Oct 16, 2009
4.298
4.314
4.238
4.238
4,502,562
-0.08(-1.82%)
Oct 15, 2009
4.390
4.415
4.276
4.317
3,811,234
-0.09(-1.93%)
Oct 14, 2009
4.386
4.408
4.349
4.402
2,238,885
+0.07(+1.60%)
Oct 13, 2009
4.437
4.437
4.270
4.333
3,303,400
-0.11(-2.41%)
Oct 12, 2009
4.418
4.449
4.412
4.440
1,746,388
+0.01(+0.28%)
Oct 09, 2009
4.412
4.437
4.377
4.427
2,207,116
+0.01(+0.21%)
Oct 08, 2009
4.358
4.431
4.358
4.418
2,202,715
+0.08(+1.74%)
Oct 07, 2009
4.349
4.380
4.301
4.342
2,289,978
-0.01(-0.22%)
Oct 06, 2009
4.386
4.415
4.301
4.352
2,965,772
-0.02(-0.36%)
Oct 05, 2009
4.339
4.393
4.339
4.368
2,719,590
+0.06(+1.32%)
Oct 02, 2009
4.254
4.355
4.178
4.311
4,139,544
+0.02(+0.44%)
Oct 01, 2009
4.386
4.412
4.282
4.292
3,780,639
-0.09(-2.08%)
Sep 30, 2009
4.453
4.471
4.342
4.383
4,064,642
-0.06(-1.28%)
Sep 29, 2009
4.604
4.620
4.434
4.440
5,199,628
-0.21(-4.54%)
Sep 28, 2009
4.724
4.724
4.598
4.651
5,606,446
-0.21(-4.34%)
Sep 25, 2009
4.856
4.875
4.815
4.862
3,978,746
+0.03(+0.52%)
Sep 24, 2009
4.922
4.960
4.752
4.837
4,868,262
-0.04(-0.78%)
Sep 23, 2009
4.916
4.963
4.875
4.875
5,269,120
+0.00(+0.06%)
Sep 22, 2009
4.777
4.884
4.746
4.872
5,621,523
+0.18(+3.90%)
Sep 21, 2009
4.702
4.714
4.654
4.689
4,319,735
+0.04(+0.81%)
Sep 18, 2009
4.654
4.679
4.620
4.651
5,900,448
+0.04(+0.82%)
Sep 17, 2009
4.471
4.651
4.471
4.613
6,127,107
+0.22(+5.11%)
Sep 16, 2009
4.393
4.494
4.380
4.389
3,528,224
+0.02(+0.56%)
Sep 15, 2009
4.342
4.377
4.339
4.364
4,742,432
+0.03(+0.65%)
Sep 14, 2009
4.339
4.361
4.323
4.336
4,285,300
+0.00(+0.00%)
Sep 11, 2009
4.273
4.368
4.257
4.336
3,153,004
+0.06(+1.33%)
Sep 10, 2009
4.295
4.301
4.265
4.279
2,178,428
-0.01(-0.22%)
Sep 09, 2009
4.264
4.301
4.254
4.289
1,567,118
+0.03(+0.74%)
Sep 08, 2009
4.248
4.282
4.216
4.257
2,363,589
+0.05(+1.20%)
Sep 04, 2009
4.163
4.207
4.125
4.207
1,808,867
+0.05(+1.14%)
Sep 03, 2009
4.137
4.160
4.062
4.160
2,204,631
+0.03(+0.69%)
Sep 02, 2009
4.204
4.219
4.103
4.131
3,236,535
-0.09(-2.09%)
Sep 01, 2009
4.317
4.317
4.210
4.219
2,000,117
-0.08(-1.90%)
Aug 31, 2009
4.330
4.336
4.238
4.301
2,657,654
-0.03(-0.58%)
Aug 28, 2009
4.377
4.399
4.304
4.327
1,908,255
-0.04(-0.87%)
Aug 27, 2009
4.377
4.377
4.301
4.364
1,437,515
-0.01(-0.22%)
Aug 26, 2009
4.396
4.408
4.352
4.374
1,395,239
-0.02(-0.36%)
Aug 25, 2009
4.371
4.412
4.364
4.390
1,400,916
+0.03(+0.65%)
Aug 24, 2009
4.355
4.408
4.339
4.361
2,009,780
-0.00(-0.07%)
Aug 21, 2009
4.358
4.383
4.336
4.364
2,109,476
+0.03(+0.58%)
Aug 20, 2009
4.270
4.339
4.267
4.339
1,359,049
+0.07(+1.70%)
Aug 19, 2009
4.219
4.282
4.216
4.267
1,213,551
+0.00(+0.07%)
Aug 18, 2009
4.226
4.295
4.223
4.264
1,501,181
+0.10(+2.49%)
Aug 17, 2009
4.191
4.238
4.128
4.160
1,660,836
-0.08(-1.85%)
Aug 14, 2009
4.273
4.279
4.197
4.238
1,418,234
-0.03(-0.66%)
Aug 13, 2009
4.298
4.298
4.251
4.267
1,331,586
+0.00(+0.07%)
Aug 12, 2009
4.254
4.279
4.235
4.264
1,926,277
+0.02(+0.52%)
Aug 11, 2009
4.279
4.298
4.200
4.241
1,669,344
-0.04(-0.96%)
Aug 10, 2009
4.301
4.311
4.273
4.282
1,181,581
-0.03(-0.66%)
Aug 07, 2009
4.308
4.330
4.267
4.311
2,446,015
+0.06(+1.41%)
Aug 06, 2009
4.345
4.355
4.207
4.251
2,558,885
-0.08(-1.82%)
Aug 05, 2009
4.289
4.330
4.245
4.330
2,503,476
+0.05(+1.25%)
Aug 04, 2009
4.235
4.301
4.216
4.276
2,553,052
+0.04(+0.97%)
Aug 03, 2009
4.213
4.254
4.212
4.235
1,934,709
+0.03(+0.60%)
Jul 31, 2009
4.175
4.229
4.175
4.210
1,835,317
+0.03(+0.75%)
Jul 30, 2009
4.210
4.210
4.160
4.178
2,762,749
+0.01(+0.15%)
Jul 29, 2009
4.204
4.238
4.153
4.172
1,197,112
-0.05(-1.19%)
Jul 28, 2009
4.166
4.232
4.134
4.223
1,786,402
+0.05(+1.21%)
Jul 27, 2009
4.122
4.197
4.109
4.172
2,696,808
+0.11(+2.64%)
Jul 24, 2009
4.093
4.109
4.065
4.065
1,726
-0.03(-0.69%)
Jul 23, 2009
4.084
4.150
4.049
4.093
3,453,487
-0.06(-1.44%)
Jul 22, 2009
4.144
4.194
4.137
4.153
1,761,243
-0.02(-0.53%)
Jul 21, 2009
4.160
4.175
4.119
4.175
1,451,643
+0.03(+0.61%)
Jul 20, 2009
4.153
4.178
4.125
4.150
2,108,432
+0.03(+0.61%)
Jul 17, 2009
4.131
4.147
4.071
4.125
1,349,056
+0.00(+0.08%)
Jul 16, 2009
4.081
4.134
4.081
4.122
1,619,997
+0.02(+0.38%)
Jul 15, 2009
4.093
4.109
4.068
4.106
2,218,604
+0.03(+0.85%)
Jul 14, 2009
4.062
4.087
4.005
4.071
1,696,715
+0.02(+0.39%)
Jul 13, 2009
4.011
4.059
3.986
4.056
2,012,249
+0.07(+1.82%)
Jul 10, 2009
3.866
3.989
3.860
3.983
1,407,717
+0.35(+9.72%)
Jul 09, 2009
3.952
3.952
3.630
3.630
841,964
-0.29(-7.40%)
Jul 08, 2009
3.980
3.980
3.870
3.920
1,796,776
-0.03(-0.88%)
Jul 07, 2009
4.049
4.059
3.955
3.955
1,361,553
-0.09(-2.33%)
Jul 06, 2009
3.911
4.052
3.892
4.049
2,707,687
+0.11(+2.88%)
Jul 02, 2009
3.942
3.977
3.926
3.936
1,522,598
-0.05(-1.19%)
Jul 01, 2009
4.018
4.030
3.983
3.983
2,143,368
-0.02(-0.55%)
Jun 30, 2009
3.955
4.033
3.926
4.005
2,914,864
+0.05(+1.36%)
Jun 29, 2009
3.996
4.018
3.917
3.952
2,742,271
-0.05(-1.26%)
Jun 26, 2009
3.970
4.015
3.892
4.002
5,539,750
-0.15(-3.57%)
Jun 25, 2009
4.122
4.150
4.112
4.150
3,603,241
+0.05(+1.15%)
Jun 24, 2009
4.160
4.191
4.084
4.103
4,540,136
-0.03(-0.61%)
Jun 23, 2009
4.156
4.207
4.115
4.128
3,426,335
-0.00(-0.08%)
Jun 22, 2009
4.169
4.185
4.128
4.131
3,399,567
-0.05(-1.21%)
Jun 19, 2009
4.078
4.185
4.049
4.182
4,461,863
+0.14(+3.59%)
Jun 18, 2009
4.033
4.100
4.011
4.037
2,611,452
+0.01(+0.23%)
Jun 17, 2009
4.030
4.081
3.986
4.027
1,777,409
+0.00(+0.00%)
Jun 16, 2009
4.043
4.058
3.996
4.027
1,675,481
+0.01(+0.31%)
Jun 15, 2009
4.043
4.046
3.952
4.015
2,223,539
+0.01(+0.24%)
Jun 12, 2009
3.952
4.015
3.901
4.005
2,786,150
+0.16(+4.10%)
Jun 11, 2009
3.838
3.882
3.788
3.848
3,051,309
+0.03(+0.66%)
Jun 10, 2009
3.999
3.999
3.693
3.822
6,595,121
-0.17(-4.34%)
Jun 09, 2009
4.043
4.043
3.986
3.996
2,032,559
-0.02(-0.47%)
Jun 08, 2009
4.005
4.040
3.993
4.015
1,589,123
+0.01(+0.24%)
Jun 05, 2009
4.097
4.097
3.942
4.005
2,597,039
-0.08(-1.93%)
Jun 04, 2009
4.059
4.090
3.996
4.084
2,332,749
+0.05(+1.33%)
Jun 03, 2009
3.933
4.033
3.907
4.030
1,966,110
+0.09(+2.24%)
Jun 02, 2009
3.844
3.961
3.838
3.942
3,111,794
+0.09(+2.37%)
Jun 01, 2009
3.772
3.901
3.772
3.851
2,553,861
+0.09(+2.43%)
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%)
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
.