Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.0232 0.0237 0.0227 0.0227 1,677,560,576 +0.00(+0.17%)
Apr 29, 2009 0.0219 0.0228 0.0217 0.0227 1,486,827,520 +0.00(+4.63%)
Apr 28, 2009 0.0213 0.0221 0.0213 0.0217 698,158,208 +0.00(+0.54%)
Apr 27, 2009 0.0217 0.0221 0.0210 0.0216 1,447,787,392 -0.00(-2.27%)
Apr 24, 2009 0.0218 0.0224 0.0216 0.0221 1,827,992,192 -0.00(-0.17%)
Apr 23, 2009 0.0217 0.0225 0.0215 0.0221 1,242,277,888 +0.00(+1.96%)
Apr 22, 2009 0.0223 0.0229 0.0217 0.0217 1,667,412,992 -0.00(-3.93%)
Apr 21, 2009 0.0212 0.0227 0.0210 0.0226 2,304,484,352 +0.00(+5.98%)
Apr 20, 2009 0.0225 0.0226 0.0212 0.0213 1,801,820,160 -0.00(-5.80%)
Apr 17, 2009 0.0228 0.0234 0.0224 0.0226 1,590,698,880 -0.00(-0.85%)
Apr 16, 2009 0.0228 0.0234 0.0220 0.0228 1,618,959,488 +0.00(+0.17%)
Apr 15, 2009 0.0213 0.0228 0.0212 0.0228 1,728,910,976 +0.00(+6.31%)
Apr 14, 2009 0.0228 0.0228 0.0212 0.0214 2,153,600,000 -0.00(-5.45%)
Apr 13, 2009 0.0232 0.0235 0.0222 0.0227 1,299,414,656 -0.00(-3.45%)
Apr 09, 2009 0.0225 0.0237 0.0221 0.0235 2,126,856,192 +0.00(+5.19%)
Apr 08, 2009 0.0220 0.0225 0.0219 0.0223 1,335,282,560 +0.00(+14.46%)
Apr 07, 2009 0.0200 0.0202 0.0194 0.0195 2,059,907,072 -0.00(-2.79%)
Apr 06, 2009 0.0204 0.0204 0.0193 0.0201 1,398,139,264 -0.00(-0.81%)
Apr 03, 2009 0.0192 0.0202 0.0189 0.0202 2,701,884,672 +0.00(+5.13%)
Apr 02, 2009 0.0196 0.0197 0.0188 0.0192 2,239,875,072 +0.00(+0.20%)
Apr 01, 2009 0.0190 0.0195 0.0186 0.0192 1,690,065,024 -0.00(-0.71%)
Mar 31, 2009 0.0188 0.0194 0.0184 0.0193 2,353,138,432 +0.00(+4.81%)
Mar 30, 2009 0.0189 0.0189 0.0183 0.0184 1,654,001,536 -0.00(-4.27%)
Mar 26, 2009 0.0189 0.0193 0.0182 0.0193 1,828,470,784 +0.00(+2.81%)
Mar 25, 2009 0.0181 0.0187 0.0176 0.0187 1,996,168,704 +0.00(+3.64%)
Mar 24, 2009 0.0181 0.0189 0.0177 0.0181 1,555,348,480 -0.00(-3.68%)
Mar 23, 2009 0.0177 0.0188 0.0177 0.0188 3,002,470,656 +0.00(+5.94%)
Mar 20, 2009 0.0185 0.0188 0.0177 0.0177 1,818,892,544 -0.00(-5.77%)
Mar 19, 2009 0.0197 0.0199 0.0184 0.0188 1,474,349,312 -0.00(-4.67%)
Mar 18, 2009 0.0193 0.0197 0.0185 0.0197 1,953,553,280 +0.00(+1.35%)
Mar 17, 2009 0.0187 0.0195 0.0184 0.0195 1,563,867,648 +0.00(+5.53%)
Mar 16, 2009 0.0194 0.0194 0.0184 0.0184 1,432,657,792 -0.00(-3.77%)
Mar 13, 2009 0.0193 0.0195 0.0188 0.0192 0 +0.00(+1.74%)
Mar 12, 2009 0.0182 0.0189 0.0181 0.0188 1,614,550,912 +0.00(+3.43%)
Mar 11, 2009 0.0189 0.0191 0.0180 0.0182 1,278,490,624 -0.00(-4.32%)
Mar 10, 2009 0.0183 0.0191 0.0178 0.0190 2,122,556,416 +0.00(+6.04%)
Mar 09, 2009 0.0173 0.0180 0.0170 0.0179 931,895,424 +0.00(+2.63%)
Mar 06, 2009 0.0174 0.0177 0.0165 0.0175 0 +0.00(+0.19%)
Mar 05, 2009 0.0174 0.0179 0.0171 0.0175 1,522,180,224 -0.00(-1.85%)
Mar 04, 2009 0.0182 0.0184 0.0176 0.0178 1,430,387,072 +0.00(+0.74%)
Mar 02, 2009 0.0185 0.0188 0.0175 0.0177 2,177,870,848 -0.00(-6.45%)
Feb 27, 2009 0.0185 0.0192 0.0184 0.0189 0 +0.00(+1.06%)
Feb 26, 2009 0.0192 0.0193 0.0186 0.0187 997,133,696 -0.00(-1.22%)
Feb 25, 2009 0.0193 0.0196 0.0186 0.0189 1,103,763,712 -0.00(-2.38%)
Feb 24, 2009 0.0184 0.0194 0.0180 0.0194 1,724,068,608 +0.00(+7.48%)
Feb 23, 2009 0.0189 0.0191 0.0179 0.0180 1,490,998,144 -0.00(-3.69%)
Feb 20, 2009 0.0179 0.0189 0.0179 0.0187 2,119,076,352 +0.00(+2.15%)
Feb 19, 2009 0.0197 0.0197 0.0182 0.0183 1,588,695,680 -0.00(-5.43%)
Feb 18, 2009 0.0190 0.0196 0.0185 0.0194 2,010,748,416 +0.00(+1.73%)
Feb 17, 2009 0.0188 0.0196 0.0180 0.0190 1,956,449,664 +0.00(+2.30%)
Feb 13, 2009 0.0195 0.0197 0.0184 0.0186 1,605,721,856 -0.00(-4.07%)
Feb 12, 2009 0.0187 0.0196 0.0181 0.0194 1,221,415,424 +0.00(+2.08%)
Feb 11, 2009 0.0183 0.0190 0.0181 0.0190 1,010,605,440 +0.00(+3.77%)
Feb 10, 2009 0.0196 0.0196 0.0181 0.0183 1,678,642,176 -0.00(-6.54%)
Feb 09, 2009 0.0196 0.0198 0.0193 0.0196 667,137,216 -0.00(-0.50%)
Feb 06, 2009 0.0187 0.0198 0.0187 0.0197 1,070,908,992 +0.00(+5.27%)
Feb 05, 2009 0.0184 0.0191 0.0179 0.0187 1,032,887,232 +0.00(+1.61%)
Feb 04, 2009 0.0189 0.0191 0.0183 0.0184 1,032,317,184 -0.00(-2.78%)
Feb 03, 2009 0.0191 0.0194 0.0186 0.0189 958,328,320 -0.00(-0.35%)
Feb 02, 2009 0.0186 0.0191 0.0183 0.0190 1,169,687,296 +0.00(+0.87%)
Jan 30, 2009 0.0187 0.0193 0.0183 0.0188 0 +0.00(+2.14%)
Jan 29, 2009 0.0199 0.0199 0.0184 0.0184 1,879,230,336 -0.00(-8.03%)
Jan 28, 2009 0.0204 0.0204 0.0193 0.0201 1,691,145,728 +0.00(+1.50%)
Jan 27, 2009 0.0192 0.0198 0.0189 0.0198 550,815,424 +0.00(+3.44%)
Jan 26, 2009 0.0187 0.0199 0.0187 0.0191 743,032,640 +0.00(+0.00%)
Jan 23, 2009 0.0186 0.0193 0.0186 0.0191 1,346,465,280 +0.00(+0.17%)
Jan 22, 2009 0.0196 0.0198 0.0189 0.0191 1,977,231,232 -0.00(-5.38%)
Jan 21, 2009 0.0189 0.0203 0.0185 0.0202 1,797,054,208 +0.00(+8.69%)
Jan 20, 2009 0.0205 0.0205 0.0184 0.0185 2,304,103,680 -0.00(-10.62%)
Jan 16, 2009 0.0203 0.0209 0.0196 0.0207 1,615,554,688 +0.00(+2.60%)
Jan 15, 2009 0.0198 0.0203 0.0188 0.0202 1,904,404,864 +0.00(+2.50%)
Jan 14, 2009 0.0198 0.0205 0.0194 0.0197 1,141,024,512 -0.00(-2.12%)
Jan 13, 2009 0.0189 0.0203 0.0184 0.0202 1,405,934,720 +0.00(+6.06%)
Jan 12, 2009 0.0194 0.0196 0.0186 0.0190 1,069,782,336 -0.00(-0.86%)
Jan 09, 2009 0.0197 0.0200 0.0190 0.0192 996,205,632 -0.00(-2.67%)
Jan 08, 2009 0.0192 0.0201 0.0190 0.0197 877,264,256 +0.00(+1.70%)
Jan 07, 2009 0.0192 0.0199 0.0188 0.0194 1,588,548,480 -0.00(-0.17%)
Jan 06, 2009 0.0192 0.0196 0.0188 0.0194 1,305,802,368 +0.00(+2.08%)
Jan 05, 2009 0.0184 0.0198 0.0184 0.0190 950,420,224 +0.00(+3.21%)
Jan 02, 2009 0.0193 0.0194 0.0182 0.0184 0 -0.00(-4.92%)
Jan 01, 2009 0.0189 0.0196 0.0184 0.0194 0 +0.00(+0.00%)
Dec 31, 2008 0.0189 0.0196 0.0184 0.0194 1,688,471,680 +0.00(+3.33%)
Dec 30, 2008 0.0180 0.0191 0.0172 0.0187 799,128,768 +0.00(+7.55%)
Dec 29, 2008 0.0187 0.0188 0.0171 0.0174 834,664,832 +0.00(+7.94%)
Dec 26, 2008 0.0163 0.0166 0.0160 0.0161 484,593,024 -0.00(-0.69%)
Dec 24, 2008 0.0160 0.0163 0.0159 0.0163 349,264,352 +0.00(+1.58%)
Dec 23, 2008 0.0163 0.0164 0.0157 0.0160 2,002,881,408 -0.00(-0.18%)
Dec 22, 2008 0.0159 0.0162 0.0153 0.0160 1,817,676,800 +0.00(+2.88%)
Dec 19, 2008 0.0168 0.0175 0.0152 0.0156 92,016,128 -0.00(-6.09%)
Dec 18, 2008 0.0170 0.0174 0.0163 0.0166 1,064,900,736 -0.00(-2.31%)
Dec 17, 2008 0.0174 0.0179 0.0170 0.0170 1,534,364,416 -0.00(-1.95%)
Dec 16, 2008 0.0165 0.0176 0.0161 0.0173 2,394,292,992 +0.00(+6.75%)
Dec 15, 2008 0.0157 0.0165 0.0154 0.0162 841,853,056 +0.00(+2.30%)
Dec 12, 2008 0.0146 0.0160 0.0140 0.0159 646,523,328 +0.00(+5.61%)
Dec 11, 2008 0.0157 0.0162 0.0150 0.0150 630,135,872 -0.00(-6.96%)
Dec 10, 2008 0.0155 0.0169 0.0155 0.0161 751,174,848 -0.00(-2.38%)
Dec 09, 2008 0.0168 0.0173 0.0164 0.0165 1,109,507,072 -0.00(-2.64%)
Dec 08, 2008 0.0176 0.0176 0.0168 0.0170 891,409,728 -0.00(-2.10%)
Dec 05, 2008 0.0158 0.0173 0.0155 0.0173 1,044,007,872 +0.00(+8.42%)
Dec 04, 2008 0.0165 0.0171 0.0157 0.0160 877,694,592 -0.00(-4.84%)
Dec 03, 2008 0.0165 0.0174 0.0156 0.0168 911,922,880 +0.00(+3.10%)
Dec 02, 2008 0.0150 0.0164 0.0149 0.0163 673,513,984 +0.00(+10.88%)
Dec 01, 2008 0.0170 0.0170 0.0143 0.0147 754,646,208 -0.00(-15.35%)
Nov 28, 2008 0.0161 0.0174 0.0161 0.0174 476,245,056 +0.00(+6.72%)
Nov 26, 2008 0.0157 0.0167 0.0155 0.0163 1,557,948,672 +0.00(+2.11%)
Nov 25, 2008 0.0147 0.0164 0.0147 0.0159 2,178,598,656 +0.00(+11.37%)
Nov 24, 2008 0.0144 0.0145 0.0129 0.0143 943,450,368 +0.00(+3.87%)
Nov 21, 2008 0.0127 0.0140 0.0119 0.0138 943,257,600 +0.00(+13.13%)
Nov 20, 2008 0.0136 0.0137 0.0121 0.0122 901,498,176 -0.00(-11.97%)
Nov 19, 2008 0.0147 0.0150 0.0136 0.0138 593,434,048 -0.00(-7.33%)
Nov 18, 2008 0.0142 0.0151 0.0140 0.0149 703,418,112 +0.00(+5.56%)
Nov 17, 2008 0.0139 0.0147 0.0137 0.0141 410,980,544 +0.00(+2.02%)
Nov 14, 2008 0.0149 0.0149 0.0134 0.0139 448,449,696 -0.00(-7.66%)
Nov 13, 2008 0.0141 0.0152 0.0132 0.0150 617,716,352 +0.00(+7.43%)
Nov 12, 2008 0.0146 0.0151 0.0139 0.0140 420,333,056 -0.00(-6.92%)
Nov 11, 2008 0.0149 0.0155 0.0147 0.0150 325,877,216 -0.00(-0.37%)
Nov 10, 2008 0.0158 0.0161 0.0150 0.0151 506,000,288 -0.00(-3.07%)
Nov 07, 2008 0.0154 0.0156 0.0149 0.0156 442,988,160 +0.00(+2.21%)
Nov 06, 2008 0.0154 0.0161 0.0152 0.0152 702,809,344 -0.00(-2.69%)
Nov 05, 2008 0.0157 0.0164 0.0155 0.0156 1,050,090,304 -0.00(-2.28%)
Nov 04, 2008 0.0156 0.0161 0.0153 0.0160 728,563,584 +0.00(+5.17%)
Nov 03, 2008 0.0162 0.0162 0.0147 0.0152 779,763,136 -0.00(-1.45%)
Oct 31, 2008 0.0153 0.0156 0.0147 0.0154 717,827,520 +0.00(+1.85%)
Oct 30, 2008 0.0150 0.0152 0.0145 0.0152 399,476,480 +0.00(+5.88%)
Oct 29, 2008 0.0142 0.0151 0.0136 0.0143 438,009,664 +0.00(+0.00%)
Oct 28, 2008 0.0134 0.0144 0.0124 0.0143 759,287,744 +0.00(+12.58%)
Oct 27, 2008 0.0135 0.0135 0.0127 0.0127 629,573,440 -0.00(-4.83%)
Oct 24, 2008 0.0134 0.0143 0.0132 0.0134 585,141,632 -0.00(-7.75%)
Oct 23, 2008 0.0149 0.0150 0.0130 0.0145 857,046,080 -0.00(-2.46%)
Oct 22, 2008 0.0150 0.0156 0.0146 0.0149 510,580,896 -0.00(-3.99%)
Oct 21, 2008 0.0155 0.0160 0.0153 0.0155 612,810,496 -0.00(-2.48%)
Oct 20, 2008 0.0152 0.0161 0.0152 0.0159 606,149,248 +0.00(+5.81%)
Oct 17, 2008 0.0146 0.0161 0.0144 0.0150 540,682,752 -0.00(-3.09%)
Oct 16, 2008 0.0145 0.0155 0.0133 0.0155 756,426,944 +0.00(+7.41%)
Oct 15, 2008 0.0157 0.0161 0.0141 0.0144 949,354,688 -0.00(-9.84%)
Oct 14, 2008 0.0160 0.0165 0.0149 0.0160 1,120,169,088 +0.00(+5.96%)
Oct 13, 2008 0.0161 0.0163 0.0145 0.0151 881,598,400 +0.00(+1.51%)
Oct 10, 2008 0.0123 0.0151 0.0112 0.0149 1,322,971,904 +0.00(+16.52%)
Oct 09, 2008 0.0150 0.0154 0.0125 0.0127 827,366,336 +0.00(+1.79%)
Oct 08, 2008 0.0122 0.0132 0.0122 0.0125 793,964,672 +0.00(+1.91%)
Oct 07, 2008 0.0129 0.0132 0.0123 0.0123 546,685,824 -0.00(-4.90%)
Oct 06, 2008 0.0127 0.0134 0.0106 0.0129 736,902,400 +0.00(+1.47%)
Oct 03, 2008 0.0135 0.0138 0.0127 0.0127 442,988,384 -0.00(-3.04%)
Oct 02, 2008 0.0143 0.0143 0.0128 0.0131 355,279,296 -0.00(-5.25%)
Oct 01, 2008 0.0145 0.0146 0.0135 0.0139 714,990,400 -0.00(-9.08%)
Sep 30, 2008 0.0137 0.0152 0.0128 0.0152 1,239,870,336 +0.00(+18.18%)
Sep 29, 2008 0.0139 0.0143 0.0125 0.0129 713,019,904 -0.00(-9.54%)
Sep 26, 2008 0.0145 0.0145 0.0141 0.0143 0 -0.00(-3.95%)
Sep 25, 2008 0.0151 0.0151 0.0146 0.0148 699,884,480 -0.00(-0.32%)
Sep 24, 2008 0.0154 0.0155 0.0147 0.0149 758,848,576 -0.00(-2.16%)
Sep 23, 2008 0.0150 0.0153 0.0144 0.0152 488,786,304 +0.00(+0.62%)
Sep 22, 2008 0.0155 0.0158 0.0150 0.0151 1,616,079,488 -0.00(-3.87%)
Sep 19, 2008 0.0171 0.0175 0.0152 0.0157 0 -0.00(-3.45%)
Sep 18, 2008 0.0143 0.0175 0.0134 0.0163 2,754,996,992 +0.00(+16.22%)
Sep 17, 2008 0.0152 0.0156 0.0137 0.0140 1,547,275,136 -0.00(-8.70%)
Sep 16, 2008 0.0151 0.0162 0.0151 0.0154 2,423,044,864 -0.00(-1.80%)
Sep 15, 2008 0.0149 0.0160 0.0149 0.0156 1,282,409,728 -0.00(-1.04%)
Sep 12, 2008 0.0156 0.0162 0.0154 0.0158 2,791,911,680 +0.00(+0.30%)
Sep 11, 2008 0.0158 0.0159 0.0151 0.0158 3,056,905,728 -0.00(-2.18%)
Sep 10, 2008 0.0169 0.0169 0.0159 0.0161 2,720,184,064 -0.00(-2.83%)
Sep 09, 2008 0.0170 0.0174 0.0165 0.0166 2,009,665,920 -0.00(-3.55%)
Sep 08, 2008 0.0174 0.0181 0.0169 0.0172 420,825,600 +0.00(+8.75%)
Sep 05, 2008 0.0154 0.0159 0.0152 0.0158 0 +0.00(+1.35%)
Sep 04, 2008 0.0155 0.0158 0.0151 0.0156 529,452,544 -0.00(-0.75%)
Sep 03, 2008 0.0155 0.0159 0.0152 0.0157 1,035,592,384 +0.00(+0.90%)
Sep 02, 2008 0.0163 0.0163 0.0152 0.0156 685,737,792 -0.00(-2.35%)
Aug 29, 2008 0.0151 0.0162 0.0151 0.0159 2,931,982,080 +0.00(+4.29%)
Aug 28, 2008 0.0147 0.0153 0.0147 0.0153 486,614,560 +0.00(+4.32%)
Aug 27, 2008 0.0143 0.0147 0.0142 0.0147 803,734,144 +0.00(+2.46%)
Aug 26, 2008 0.0140 0.0143 0.0140 0.0143 450,107,168 +0.00(+1.33%)
Aug 25, 2008 0.0144 0.0144 0.0139 0.0141 983,576,064 -0.00(-2.43%)
Aug 22, 2008 0.0143 0.0145 0.0142 0.0145 589,202,624 +0.00(+2.66%)
Aug 21, 2008 0.0142 0.0143 0.0140 0.0141 893,676,416 -0.00(-1.48%)
Aug 20, 2008 0.0140 0.0145 0.0140 0.0143 1,254,487,424 +0.00(+1.50%)
Aug 19, 2008 0.0141 0.0143 0.0139 0.0141 765,412,416 -0.00(-0.17%)
Aug 18, 2008 0.0144 0.0147 0.0141 0.0141 606,197,952 -0.00(-2.11%)
Aug 15, 2008 0.0147 0.0147 0.0143 0.0144 0 +0.00(+0.00%)
Aug 14, 2008 0.0142 0.0147 0.0141 0.0144 1,101,861,632 +0.00(+1.15%)
Aug 13, 2008 0.0146 0.0148 0.0142 0.0143 749,110,208 -0.00(-2.09%)
Aug 12, 2008 0.0149 0.0155 0.0144 0.0146 764,923,264 -0.00(-2.82%)
Aug 11, 2008 0.0148 0.0152 0.0145 0.0150 416,499,136 +0.00(+1.11%)
Aug 08, 2008 0.0145 0.0150 0.0143 0.0148 390,099,424 +0.00(+3.27%)
Aug 07, 2008 0.0148 0.0150 0.0142 0.0143 465,291,104 -0.00(-4.23%)
Aug 06, 2008 0.0151 0.0153 0.0149 0.0150 489,315,168 -0.00(-1.08%)
Aug 05, 2008 0.0147 0.0153 0.0145 0.0151 675,561,408 +0.00(+4.87%)
Aug 04, 2008 0.0152 0.0152 0.0144 0.0144 559,309,440 -0.00(-4.94%)
Aug 01, 2008 0.0152 0.0156 0.0150 0.0152 598,777,216 +0.00(+0.46%)
Jul 31, 2008 0.0151 0.0155 0.0148 0.0151 807,019,520 -0.00(-0.31%)
Jul 30, 2008 0.0156 0.0156 0.0146 0.0152 1,218,834,816 +0.00(+0.78%)
Jul 29, 2008 0.0151 0.0151 0.0146 0.0151 1,196,213,888 +0.00(+1.10%)
Jul 28, 2008 0.0158 0.0159 0.0149 0.0149 480,862,304 -0.00(-6.20%)
Jul 25, 2008 0.0158 0.0161 0.0155 0.0159 447,983,168 +0.00(+1.35%)
Jul 24, 2008 0.0158 0.0159 0.0154 0.0157 631,500,224 -0.00(-1.04%)
Jul 23, 2008 0.0158 0.0163 0.0157 0.0158 584,800,704 -0.00(-0.15%)
Jul 22, 2008 0.0149 0.0159 0.0148 0.0158 699,440,064 +0.00(+5.13%)
Jul 21, 2008 0.0152 0.0154 0.0150 0.0151 478,403,520 +0.00(+0.00%)
Jul 18, 2008 0.0150 0.0153 0.0141 0.0151 626,962,688 +0.00(+1.26%)
Jul 17, 2008 0.0148 0.0151 0.0144 0.0149 1,212,285,824 +0.00(+0.00%)
Jul 16, 2008 0.0146 0.0151 0.0144 0.0149 1,173,712,896 +0.00(+2.09%)
Jul 15, 2008 0.0147 0.0151 0.0143 0.0146 1,784,476,928 -0.00(-1.89%)
Jul 14, 2008 0.0151 0.0159 0.0144 0.0149 4,258,479,872 +0.00(+0.16%)
Jul 11, 2008 0.0129 0.0152 0.0129 0.0148 3,521,560,576 +0.00(+8.95%)
Jul 10, 2008 0.0140 0.0140 0.0123 0.0136 427,785,216 -0.00(-5.37%)
Jul 09, 2008 0.0151 0.0154 0.0143 0.0144 870,258,432 -0.00(-4.81%)
Jul 08, 2008 0.0145 0.0151 0.0142 0.0151 1,340,274,816 +0.00(+4.03%)
Jul 07, 2008 0.0154 0.0155 0.0136 0.0145 2,170,468,864 -0.00(-5.49%)
Jul 04, 2008 0.0157 0.0157 0.0151 0.0154 498,432,512 +0.00(+0.00%)
Jul 03, 2008 0.0157 0.0157 0.0151 0.0154 498,432,512 -0.00(-1.50%)
Jul 02, 2008 0.0155 0.0157 0.0152 0.0156 724,852,416 +0.00(+1.68%)
Jul 01, 2008 0.0151 0.0156 0.0150 0.0154 954,670,208 +0.00(+0.46%)
Jun 30, 2008 0.0152 0.0156 0.0151 0.0153 756,786,432 -0.00(-0.91%)
Jun 27, 2008 0.0158 0.0158 0.0149 0.0154 1,434,577,152 -0.00(-2.23%)
Jun 26, 2008 0.0158 0.0159 0.0155 0.0158 673,313,344 -0.00(-1.75%)
Jun 25, 2008 0.0159 0.0164 0.0158 0.0161 605,259,200 +0.00(+0.74%)
Jun 24, 2008 0.0159 0.0163 0.0156 0.0159 761,379,008 -0.00(-0.73%)
Jun 23, 2008 0.0163 0.0167 0.0157 0.0161 731,737,472 -0.00(-2.14%)
Jun 20, 2008 0.0160 0.0166 0.0157 0.0164 1,239,352,576 +0.00(+2.19%)
Jun 19, 2008 0.0155 0.0161 0.0155 0.0161 848,951,616 +0.00(+4.26%)
Jun 18, 2008 0.0156 0.0158 0.0152 0.0154 1,114,782,464 -0.00(-1.35%)
Jun 17, 2008 0.0162 0.0165 0.0156 0.0156 913,299,840 -0.00(-2.77%)
Jun 16, 2008 0.0156 0.0161 0.0155 0.0161 621,874,496 +0.00(+2.24%)
Jun 13, 2008 0.0151 0.0158 0.0150 0.0157 869,704,832 +0.00(+4.69%)
Jun 12, 2008 0.0149 0.0154 0.0149 0.0150 849,619,072 +0.00(+1.27%)
Jun 11, 2008 0.0155 0.0155 0.0147 0.0148 3,248,694,528 -0.00(-4.96%)
Jun 10, 2008 0.0154 0.0162 0.0143 0.0156 3,410,862,848 -0.00(-4.32%)
Jun 09, 2008 0.0166 0.0166 0.0161 0.0163 2,209,066,496 -0.00(-2.39%)
Jun 06, 2008 0.0168 0.0170 0.0166 0.0167 1,001,652,096 -0.00(-1.79%)
Jun 05, 2008 0.0166 0.0171 0.0166 0.0170 983,819,200 +0.00(+2.26%)
Jun 04, 2008 0.0166 0.0169 0.0165 0.0166 940,376,832 -0.00(-1.12%)
Jun 03, 2008 0.0173 0.0173 0.0166 0.0168 1,098,713,600 -0.00(-1.78%)
Jun 02, 2008 0.0171 0.0175 0.0166 0.0171 1,585,760,640 +0.00(+0.41%)
May 30, 2008 0.0170 0.0172 0.0168 0.0170 1,445,145,856 +0.00(+0.83%)
May 29, 2008 0.0169 0.0171 0.0166 0.0169 1,698,552,832 +0.00(+2.27%)
May 28, 2008 0.0163 0.0169 0.0159 0.0165 1,362,176,512 -0.00(-2.08%)
May 27, 2008 0.0166 0.0170 0.0166 0.0169 501,547,712 +0.00(+1.70%)
May 26, 2008 0.0169 0.0169 0.0164 0.0166 0 +0.00(+0.00%)
May 23, 2008 0.0169 0.0169 0.0164 0.0166 1,098,852,224 -0.00(-2.34%)
May 22, 2008 0.0165 0.0170 0.0164 0.0170 542,390,528 +0.00(+2.98%)
May 21, 2008 0.0166 0.0170 0.0163 0.0165 1,298,963,712 -0.00(-0.57%)
May 20, 2008 0.0167 0.0170 0.0165 0.0166 857,843,776 -0.00(-1.80%)
May 19, 2008 0.0167 0.0170 0.0166 0.0169 970,853,056 +0.00(+1.12%)
May 16, 2008 0.0165 0.0168 0.0160 0.0167 860,083,328 +0.00(+1.86%)
May 15, 2008 0.0160 0.0165 0.0160 0.0164 1,148,616,960 +0.00(+2.04%)
May 14, 2008 0.0159 0.0162 0.0158 0.0161 256,998,880 +0.00(+0.88%)
May 13, 2008 0.0159 0.0161 0.0157 0.0159 343,618,272 +0.00(+0.44%)
May 12, 2008 0.0162 0.0162 0.0154 0.0159 604,407,936 -0.00(-1.31%)
May 09, 2008 0.0162 0.0164 0.0159 0.0161 329,237,440 -0.00(-1.58%)
May 08, 2008 0.0164 0.0165 0.0162 0.0163 610,351,680 +0.00(+0.00%)
May 07, 2008 0.0164 0.0166 0.0162 0.0163 767,675,008 -0.00(-0.43%)
May 06, 2008 0.0161 0.0165 0.0159 0.0164 510,952,096 +0.00(+0.43%)
May 05, 2008 0.0166 0.0166 0.0162 0.0163 502,648,928 -0.00(-1.55%)
May 02, 2008 0.0170 0.0173 0.0163 0.0166 649,018,880 -0.00(-1.53%)
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.