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: 7:00 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 (%)
May 29, 2015 0.8544 0.8598 0.8533 0.8576 23,343,200 +0.01(+0.63%)
May 28, 2015 0.8544 0.8555 0.8512 0.8522 15,293,729 -0.00(-0.25%)
May 27, 2015 0.8544 0.8566 0.8522 0.8544 13,649,540 +0.00(+0.13%)
May 26, 2015 0.8555 0.8576 0.8522 0.8533 18,315,248 -0.00(-0.38%)
May 22, 2015 0.8566 0.8566 0.8566 0.8566 7,738,656 -0.00(-0.13%)
May 21, 2015 0.8598 0.8620 0.8566 0.8576 9,246,940 +0.00(+0.00%)
May 20, 2015 0.8598 0.8620 0.8566 0.8576 9,553,755 +0.00(+0.13%)
May 19, 2015 0.8576 0.8609 0.8555 0.8566 10,088,962 -0.00(-0.13%)
May 18, 2015 0.8533 0.8587 0.8522 0.8576 29,790,150 +0.00(+0.25%)
May 15, 2015 0.8544 0.8566 0.8501 0.8555 20,552,644 +0.00(+0.38%)
May 14, 2015 0.8533 0.8566 0.8501 0.8522 28,385,286 +0.00(+0.38%)
May 13, 2015 0.8512 0.8555 0.8479 0.8490 16,841,618 -0.00(-0.13%)
May 12, 2015 0.8425 0.8512 0.8371 0.8501 21,627,530 +0.00(+0.51%)
May 11, 2015 0.8436 0.8458 0.8328 0.8458 50,593,664 +0.00(+0.26%)
May 08, 2015 0.8468 0.8490 0.8436 0.8436 10,373,891 +0.00(+0.39%)
May 07, 2015 0.8350 0.8447 0.8317 0.8404 30,369,268 +0.01(+0.65%)
May 06, 2015 0.8425 0.8425 0.8317 0.8350 19,569,728 -0.00(-0.26%)
May 05, 2015 0.8512 0.8555 0.8371 0.8371 26,137,642 -0.01(-1.40%)
May 04, 2015 0.8436 0.8522 0.8414 0.8490 19,180,768 +0.01(+0.77%)
May 01, 2015 0.8371 0.8458 0.8355 0.8425 19,057,480 +0.00(+0.39%)
Apr 30, 2015 0.8458 0.8479 0.8371 0.8393 24,957,216 -0.00(-0.38%)
Apr 29, 2015 0.8468 0.8512 0.8425 0.8425 17,741,056 -0.01(-1.14%)
Apr 28, 2015 0.8576 0.8603 0.8485 0.8522 19,646,114 -0.01(-0.63%)
Apr 27, 2015 0.8620 0.8640 0.8566 0.8576 13,960,678 -0.00(-0.25%)
Apr 24, 2015 0.8609 0.8630 0.8587 0.8598 9,421,571 +0.00(+0.00%)
Apr 23, 2015 0.8587 0.8620 0.8566 0.8598 16,549,457 +0.00(+0.25%)
Apr 22, 2015 0.8587 0.8614 0.8555 0.8576 12,289,882 -0.00(-0.13%)
Apr 21, 2015 0.8630 0.8652 0.8576 0.8587 10,505,742 -0.00(-0.38%)
Apr 20, 2015 0.8630 0.8674 0.8609 0.8620 10,994,215 -0.00(-0.13%)
Apr 17, 2015 0.8598 0.8685 0.8587 0.8630 53,362,576 +0.00(+0.13%)
Apr 16, 2015 0.8555 0.8620 0.8544 0.8620 11,197,240 +0.01(+0.88%)
Apr 15, 2015 0.8576 0.8587 0.8544 0.8544 8,978,924 -0.00(-0.13%)
Apr 14, 2015 0.8533 0.8587 0.8533 0.8555 10,973,135 +0.00(+0.38%)
Apr 13, 2015 0.8555 0.8576 0.8512 0.8522 11,109,068 -0.00(-0.13%)
Apr 10, 2015 0.8533 0.8609 0.8512 0.8533 9,792,571 +0.00(+0.38%)
Apr 09, 2015 0.8522 0.8555 0.8479 0.8501 11,289,486 -0.00(-0.51%)
Apr 08, 2015 0.8522 0.8555 0.8490 0.8544 9,068,818 +0.00(+0.25%)
Apr 07, 2015 0.8587 0.8587 0.8501 0.8522 14,860,682 -0.00(-0.38%)
Apr 06, 2015 0.8501 0.8598 0.8490 0.8555 17,229,476 +0.01(+0.64%)
Apr 02, 2015 0.8522 0.8501 0.8501 0.8501 15,064,411 -0.00(-0.13%)
Apr 01, 2015 0.8522 0.8522 0.8447 0.8512 21,310,744 +0.00(+0.25%)
Mar 31, 2015 0.8501 0.8555 0.8458 0.8490 22,936,204 -0.00(-0.13%)
Mar 30, 2015 0.8458 0.8533 0.8436 0.8501 14,653,612 +0.01(+0.64%)
Mar 27, 2015 0.8458 0.8512 0.8436 0.8447 23,077,786 -0.00(-0.13%)
Mar 26, 2015 0.8468 0.8566 0.8458 0.8458 84,193,888 -0.00(-0.25%)
Mar 25, 2015 0.8587 0.8652 0.8479 0.8479 42,235,916 +0.05(+6.51%)
Mar 24, 2015 0.7980 0.7990 0.7912 0.7961 32,782,628 -0.00(-0.24%)
Mar 23, 2015 0.7951 0.8010 0.7922 0.7980 54,529,128 +0.00(+0.37%)
Mar 20, 2015 0.7834 0.7951 0.7834 0.7951 33,663,864 +0.01(+1.49%)
Mar 19, 2015 0.7824 0.7873 0.7795 0.7834 11,612,448 -0.00(-0.25%)
Mar 18, 2015 0.7727 0.7883 0.7688 0.7854 21,280,958 +0.01(+1.90%)
Mar 17, 2015 0.7688 0.7727 0.7671 0.7707 15,748,335 +0.00(+0.38%)
Mar 16, 2015 0.7630 0.7698 0.7630 0.7678 17,816,144 +0.00(+0.64%)
Mar 13, 2015 0.7717 0.7717 0.7591 0.7630 33,208,320 -0.01(-0.89%)
Mar 12, 2015 0.7639 0.7707 0.7630 0.7698 16,009,892 +0.01(+1.15%)
Mar 11, 2015 0.7688 0.7688 0.7610 0.7610 25,807,570 -0.01(-0.89%)
Mar 10, 2015 0.7698 0.7727 0.7630 0.7678 30,149,092 -0.00(-0.50%)
Mar 09, 2015 0.7600 0.7717 0.7591 0.7717 76,056,280 +0.01(+1.93%)
Mar 06, 2015 0.7698 0.7707 0.7552 0.7571 23,945,950 -0.02(-2.14%)
Mar 05, 2015 0.7854 0.7863 0.7732 0.7737 21,810,640 -0.01(-1.12%)
Mar 04, 2015 0.7756 0.7834 0.7756 0.7824 34,862,352 +0.01(+0.88%)
Mar 03, 2015 0.7737 0.7756 0.7707 0.7756 21,043,958 +0.00(+0.13%)
Mar 02, 2015 0.7717 0.7785 0.7688 0.7746 23,996,104 -0.00(-0.13%)
Feb 27, 2015 0.7727 0.7766 0.7707 0.7756 16,075,595 +0.00(+0.38%)
Feb 26, 2015 0.7737 0.7766 0.7688 0.7727 12,154,323 -0.00(-0.38%)
Feb 25, 2015 0.7678 0.7766 0.7678 0.7756 16,590,726 +0.01(+0.76%)
Feb 24, 2015 0.7707 0.7737 0.7678 0.7698 14,659,893 -0.00(-0.38%)
Feb 23, 2015 0.7805 0.7824 0.7717 0.7727 16,223,574 -0.01(-0.75%)
Feb 20, 2015 0.7795 0.7834 0.7756 0.7785 14,364,499 -0.00(-0.37%)
Feb 19, 2015 0.7698 0.7815 0.7698 0.7815 42,194,280 +0.01(+1.01%)
Feb 18, 2015 0.7737 0.7776 0.7649 0.7737 27,088,520 +0.00(+0.13%)
Feb 17, 2015 0.7659 0.7776 0.7659 0.7727 28,359,414 +0.00(+0.51%)
Feb 13, 2015 0.7659 0.7688 0.7688 0.7688 15,385,986 +0.00(+0.00%)
Feb 12, 2015 0.7678 0.7698 0.7581 0.7688 17,366,870 +0.01(+1.68%)
Feb 11, 2015 0.7522 0.7610 0.7522 0.7561 23,394,540 +0.00(+0.26%)
Feb 10, 2015 0.7561 0.7581 0.7513 0.7542 15,834,275 -0.00(-0.39%)
Feb 09, 2015 0.7571 0.7630 0.7532 0.7571 13,910,801 +0.00(+0.13%)
Feb 06, 2015 0.7678 0.7698 0.7532 0.7561 16,577,209 -0.01(-1.77%)
Feb 05, 2015 0.7610 0.7698 0.7581 0.7698 15,851,558 +0.01(+1.15%)
Feb 04, 2015 0.7659 0.7668 0.7581 0.7610 16,037,694 -0.01(-0.89%)
Feb 03, 2015 0.7600 0.7688 0.7561 0.7678 24,835,200 +0.01(+1.29%)
Feb 02, 2015 0.7610 0.7630 0.7483 0.7581 21,316,170 -0.01(-0.77%)
Jan 30, 2015 0.7698 0.7721 0.7610 0.7639 18,691,304 -0.01(-0.88%)
Jan 29, 2015 0.7776 0.7776 0.7620 0.7707 15,594,875 -0.00(-0.38%)
Jan 28, 2015 0.7756 0.7776 0.7707 0.7737 41,356,652 +0.00(+0.13%)
Jan 27, 2015 0.7688 0.7766 0.7668 0.7727 34,747,748 +0.00(+0.38%)
Jan 26, 2015 0.7600 0.7698 0.7561 0.7698 15,729,359 +0.01(+1.15%)
Jan 23, 2015 0.7678 0.7678 0.7571 0.7610 20,081,360 -0.01(-0.76%)
Jan 22, 2015 0.7552 0.7668 0.7542 0.7668 17,096,446 +0.02(+2.08%)
Jan 21, 2015 0.7522 0.7581 0.7503 0.7513 20,135,650 -0.00(-0.39%)
Jan 20, 2015 0.7639 0.7659 0.7513 0.7542 23,910,932 -0.01(-1.40%)
Jan 16, 2015 0.7600 0.7659 0.7591 0.7649 14,034,396 +0.00(+0.38%)
Jan 15, 2015 0.7639 0.7678 0.7600 0.7620 21,088,048 -0.00(-0.26%)
Jan 14, 2015 0.7649 0.7659 0.7581 0.7639 22,644,318 -0.00(-0.63%)
Jan 13, 2015 0.7785 0.7795 0.7659 0.7688 18,912,940 -0.01(-1.00%)
Jan 12, 2015 0.7746 0.7795 0.7698 0.7766 41,593,056 +0.00(+0.00%)
Jan 09, 2015 0.7815 0.7844 0.7756 0.7766 41,890,728 -0.01(-0.87%)
Jan 08, 2015 0.7854 0.7873 0.7785 0.7834 23,052,264 +0.00(+0.00%)
Jan 07, 2015 0.7893 0.7922 0.7805 0.7834 27,958,550 -0.00(-0.50%)
Jan 06, 2015 0.7912 0.7961 0.7844 0.7873 36,537,448 -0.00(-0.25%)
Jan 05, 2015 0.7766 0.7922 0.7746 0.7893 29,532,596 +0.00(+0.00%)
Jan 02, 2015 0.7815 0.7902 0.7776 0.7893 21,403,722 +0.01(+1.38%)
Dec 31, 2014 0.7893 0.7785 0.7785 0.7785 26,878,266 -0.01(-1.36%)
Dec 30, 2014 0.7902 0.7941 0.7844 0.7893 17,732,502 -0.00(-0.12%)
Dec 29, 2014 0.7922 0.8039 0.7883 0.7902 24,664,048 -0.00(-0.37%)
Dec 26, 2014 0.7912 0.7941 0.7893 0.7932 12,463,439 +0.00(+0.62%)
Dec 24, 2014 0.7902 0.7883 0.7883 0.7883 19,859,540 -0.00(-0.37%)
Dec 23, 2014 0.7961 0.7971 0.7902 0.7912 40,874,392 +0.06(+7.69%)
Dec 22, 2014 0.7259 0.7356 0.7250 0.7347 27,131,502 +0.01(+1.58%)
Dec 19, 2014 0.7215 0.7285 0.7162 0.7232 48,631,532 +0.00(+0.49%)
Dec 18, 2014 0.7197 0.7206 0.7105 0.7197 32,116,006 +0.00(+0.49%)
Dec 17, 2014 0.7021 0.7162 0.6977 0.7162 62,223,464 +0.01(+2.01%)
Dec 16, 2014 0.7091 0.7143 0.7021 0.7021 31,348,212 -0.01(-1.12%)
Dec 15, 2014 0.7250 0.7259 0.7091 0.7100 32,258,616 -0.01(-2.07%)
Dec 12, 2014 0.7312 0.7338 0.7241 0.7250 22,151,072 -0.01(-1.08%)
Dec 11, 2014 0.7259 0.7329 0.7224 0.7329 21,751,856 +0.01(+1.09%)
Dec 10, 2014 0.7356 0.7365 0.7241 0.7250 19,006,734 -0.01(-1.20%)
Dec 09, 2014 0.7197 0.7356 0.7175 0.7338 25,566,876 +0.01(+1.59%)
Dec 08, 2014 0.7329 0.7365 0.7206 0.7224 46,011,812 -0.01(-1.68%)
Dec 05, 2014 0.7382 0.7400 0.7365 0.7347 21,541,204 -0.01(-1.07%)
Dec 04, 2014 0.7426 0.7435 0.7373 0.7426 16,379,012 -0.00(-0.12%)
Dec 03, 2014 0.7382 0.7444 0.7365 0.7435 16,943,770 +0.01(+0.84%)
Dec 02, 2014 0.7356 0.7400 0.7320 0.7373 19,392,328 +0.00(+0.24%)
Dec 01, 2014 0.7382 0.7400 0.7329 0.7356 14,916,903 -0.00(-0.36%)
Nov 28, 2014 0.7400 0.7409 0.7373 0.7382 7,071,148 -0.00(-0.12%)
Nov 26, 2014 0.7356 0.7391 0.7391 0.7391 19,085,594 +0.00(+0.60%)
Nov 25, 2014 0.7320 0.7365 0.7312 0.7347 13,054,442 +0.00(+0.60%)
Nov 24, 2014 0.7259 0.7312 0.7232 0.7303 14,378,435 +0.01(+0.73%)
Nov 21, 2014 0.7320 0.7320 0.7215 0.7250 18,398,818 -0.00(-0.48%)
Nov 20, 2014 0.7241 0.7285 0.7232 0.7285 9,589,351 +0.00(+0.61%)
Nov 19, 2014 0.7276 0.7294 0.7224 0.7241 18,614,000 -0.01(-0.96%)
Nov 18, 2014 0.7285 0.7312 0.7268 0.7312 16,757,329 +0.00(+0.61%)
Nov 17, 2014 0.7250 0.7294 0.7232 0.7268 15,703,904 -0.00(-0.12%)
Nov 14, 2014 0.7250 0.7320 0.7250 0.7276 13,912,993 +0.00(+0.12%)
Nov 13, 2014 0.7268 0.7312 0.7250 0.7268 12,487,982 +0.00(+0.24%)
Nov 12, 2014 0.7241 0.7250 0.7206 0.7250 11,397,016 +0.00(+0.00%)
Nov 11, 2014 0.7258 0.7268 0.7224 0.7250 7,825,037 +0.00(+0.00%)
Nov 10, 2014 0.7232 0.7285 0.7232 0.7250 12,978,761 -0.00(-0.24%)
Nov 07, 2014 0.7285 0.7285 0.7224 0.7268 15,654,921 -0.00(-0.12%)
Nov 06, 2014 0.7232 0.7276 0.7206 0.7276 31,023,270 -0.00(-0.12%)
Nov 05, 2014 0.7250 0.7312 0.7171 0.7285 47,602,616 -0.01(-1.43%)
Nov 04, 2014 0.7426 0.7426 0.7338 0.7391 21,763,050 -0.00(-0.59%)
Nov 03, 2014 0.7356 0.7444 0.7356 0.7435 19,666,280 +0.01(+0.72%)
Oct 31, 2014 0.7417 0.7435 0.7347 0.7382 40,226,320 -0.00(-0.24%)
Oct 30, 2014 0.7320 0.7400 0.7320 0.7400 11,137,290 +0.00(+0.60%)
Oct 29, 2014 0.7400 0.7426 0.7303 0.7356 22,089,898 -0.01(-0.71%)
Oct 28, 2014 0.7382 0.7409 0.7347 0.7409 16,560,241 +0.00(+0.48%)
Oct 27, 2014 0.7329 0.7391 0.7329 0.7373 15,313,008 +0.00(+0.60%)
Oct 24, 2014 0.7347 0.7356 0.7303 0.7329 12,197,299 +0.00(+0.12%)
Oct 23, 2014 0.7356 0.7382 0.7312 0.7320 14,957,814 -0.00(-0.24%)
Oct 22, 2014 0.7373 0.7400 0.7338 0.7338 22,367,936 -0.00(-0.24%)
Oct 21, 2014 0.7303 0.7382 0.7272 0.7356 21,418,072 +0.01(+1.09%)
Oct 20, 2014 0.7241 0.7294 0.7180 0.7276 24,376,946 +0.00(+0.49%)
Oct 17, 2014 0.7241 0.7259 0.7206 0.7241 12,878,344 +0.00(+0.37%)
Oct 16, 2014 0.7215 0.7250 0.7206 0.7215 34,209,416 -0.00(-0.36%)
Oct 15, 2014 0.7259 0.7303 0.7188 0.7241 52,431,940 -0.00(-0.24%)
Oct 14, 2014 0.7250 0.7285 0.7224 0.7259 22,935,554 +0.00(+0.24%)
Oct 13, 2014 0.7206 0.7294 0.7188 0.7241 24,894,026 +0.00(+0.49%)
Oct 10, 2014 0.7188 0.7250 0.7162 0.7206 37,157,108 +0.01(+0.74%)
Oct 09, 2014 0.7136 0.7250 0.7127 0.7153 31,876,030 +0.00(+0.37%)
Oct 08, 2014 0.7083 0.7144 0.7065 0.7127 59,826,160 +0.01(+0.75%)
Oct 07, 2014 0.7039 0.7109 0.7008 0.7074 48,851,708 +0.00(+0.50%)
Oct 06, 2014 0.7012 0.7083 0.7012 0.7039 31,548,296 +0.00(+0.25%)
Oct 03, 2014 0.7003 0.7039 0.6986 0.7021 35,402,000 +0.00(+0.38%)
Oct 02, 2014 0.6959 0.7056 0.6951 0.6995 81,414,496 +0.00(+0.13%)
Oct 01, 2014 0.6854 0.6995 0.6854 0.6986 34,865,760 +0.01(+1.93%)
Sep 30, 2014 0.6942 0.6959 0.6845 0.6854 36,938,136 -0.01(-1.52%)
Sep 29, 2014 0.6977 0.6995 0.6942 0.6959 20,991,510 -0.00(-0.38%)
Sep 26, 2014 0.6977 0.7003 0.6924 0.6986 28,743,204 +0.00(+0.25%)
Sep 25, 2014 0.6942 0.7003 0.6906 0.6968 29,633,062 +0.06(+9.10%)
Sep 24, 2014 0.6387 0.6434 0.6367 0.6387 34,687,736 +0.00(+0.25%)
Sep 23, 2014 0.6418 0.6434 0.6363 0.6371 29,086,176 -0.00(-0.62%)
Sep 22, 2014 0.6506 0.6506 0.6403 0.6411 22,147,514 -0.01(-1.22%)
Sep 19, 2014 0.6482 0.6506 0.6450 0.6490 52,165,692 +0.00(+0.74%)
Sep 18, 2014 0.6458 0.6474 0.6418 0.6442 22,028,820 -0.00(-0.25%)
Sep 17, 2014 0.6490 0.6530 0.6458 0.6458 19,105,104 -0.00(-0.25%)
Sep 16, 2014 0.6418 0.6498 0.6387 0.6474 20,684,736 +0.01(+0.99%)
Sep 15, 2014 0.6387 0.6434 0.6387 0.6411 36,152,052 -0.00(-0.12%)
Sep 12, 2014 0.6633 0.6633 0.6395 0.6418 66,847,016 -0.02(-3.11%)
Sep 11, 2014 0.6553 0.6633 0.6553 0.6625 21,411,878 +0.00(+0.48%)
Sep 10, 2014 0.6633 0.6633 0.6577 0.6593 13,513,627 -0.01(-0.95%)
Sep 09, 2014 0.6688 0.6688 0.6649 0.6656 20,419,102 -0.00(-0.47%)
Sep 08, 2014 0.6704 0.6704 0.6656 0.6688 11,237,014 -0.00(-0.24%)
Sep 05, 2014 0.6641 0.6704 0.6625 0.6704 23,208,934 +0.01(+1.20%)
Sep 04, 2014 0.6649 0.6649 0.6601 0.6625 19,679,746 -0.00(-0.48%)
Sep 03, 2014 0.6656 0.6664 0.6649 0.6656 25,187,480 +0.00(+0.36%)
Sep 02, 2014 0.6704 0.6712 0.6617 0.6633 18,610,146 -0.01(-0.95%)
Aug 29, 2014 0.6664 0.6696 0.6696 0.6696 15,988,542 +0.00(+0.60%)
Aug 28, 2014 0.6656 0.6664 0.6625 0.6656 10,586,696 +0.00(+0.12%)
Aug 27, 2014 0.6641 0.6664 0.6633 0.6649 17,545,676 +0.00(+0.00%)
Aug 26, 2014 0.6656 0.6664 0.6641 0.6649 12,473,546 +0.00(+0.00%)
Aug 25, 2014 0.6649 0.6656 0.6625 0.6649 13,681,780 +0.00(+0.36%)
Aug 22, 2014 0.6641 0.6656 0.6613 0.6625 12,972,713 -0.00(-0.12%)
Aug 21, 2014 0.6664 0.6664 0.6625 0.6633 21,303,166 -0.00(-0.48%)
Aug 20, 2014 0.6625 0.6664 0.6609 0.6664 14,828,241 +0.00(+0.60%)
Aug 19, 2014 0.6656 0.6656 0.6617 0.6625 10,275,143 -0.00(-0.36%)
Aug 18, 2014 0.6609 0.6649 0.6601 0.6649 34,713,600 +0.00(+0.60%)
Aug 15, 2014 0.6561 0.6609 0.6553 0.6609 18,587,912 +0.01(+0.85%)
Aug 14, 2014 0.6553 0.6577 0.6530 0.6553 11,295,612 +0.00(+0.12%)
Aug 13, 2014 0.6537 0.6569 0.6522 0.6545 11,104,115 +0.00(+0.12%)
Aug 12, 2014 0.6553 0.6577 0.6530 0.6537 12,147,448 -0.00(-0.12%)
Aug 11, 2014 0.6537 0.6561 0.6522 0.6545 17,497,540 +0.00(+0.36%)
Aug 08, 2014 0.6514 0.6530 0.6498 0.6522 18,487,822 +0.00(+0.12%)
Aug 07, 2014 0.6537 0.6585 0.6494 0.6514 15,741,586 +0.00(+0.00%)
Aug 06, 2014 0.6466 0.6522 0.6434 0.6514 18,377,774 +0.01(+0.86%)
Aug 05, 2014 0.6490 0.6490 0.6442 0.6458 17,744,144 -0.00(-0.49%)
Aug 04, 2014 0.6522 0.6522 0.6434 0.6490 25,015,042 +0.00(+0.00%)
Aug 01, 2014 0.6450 0.6506 0.6403 0.6490 51,244,520 +0.00(+0.49%)
Jul 31, 2014 0.6490 0.6490 0.6442 0.6458 26,958,674 -0.01(-0.97%)
Jul 30, 2014 0.6593 0.6609 0.6482 0.6522 26,234,682 -0.01(-1.08%)
Jul 29, 2014 0.6625 0.6633 0.6593 0.6593 17,625,688 -0.00(-0.24%)
Jul 28, 2014 0.6633 0.6641 0.6601 0.6609 21,176,064 +0.00(+0.00%)
Jul 25, 2014 0.6601 0.6625 0.6585 0.6609 13,184,264 +0.00(+0.12%)
Jul 24, 2014 0.6617 0.6641 0.6593 0.6601 14,854,307 -0.00(-0.12%)
Jul 23, 2014 0.6601 0.6625 0.6577 0.6609 11,400,921 +0.00(+0.24%)
Jul 22, 2014 0.6569 0.6601 0.6561 0.6593 18,394,966 +0.00(+0.48%)
Jul 21, 2014 0.6585 0.6593 0.6553 0.6561 15,041,897 -0.00(-0.36%)
Jul 18, 2014 0.6593 0.6625 0.6577 0.6585 15,544,216 -0.00(-0.24%)
Jul 17, 2014 0.6601 0.6601 0.6561 0.6601 20,305,650 -0.00(-0.12%)
Jul 16, 2014 0.6601 0.6617 0.6573 0.6609 20,423,488 +0.00(+0.00%)
Jul 15, 2014 0.6577 0.6609 0.6553 0.6609 34,356,660 +0.00(+0.48%)
Jul 14, 2014 0.6514 0.6577 0.6506 0.6577 26,533,594 +0.01(+0.85%)
Jul 11, 2014 0.6514 0.6537 0.6490 0.6522 15,561,647 +0.00(+0.12%)
Jul 10, 2014 0.6482 0.6561 0.6474 0.6514 28,967,256 +0.00(+0.49%)
Jul 09, 2014 0.6482 0.6482 0.6434 0.6482 21,082,200 -0.00(-0.12%)
Jul 08, 2014 0.6418 0.6490 0.6411 0.6490 25,862,074 +0.01(+1.11%)
Jul 07, 2014 0.6411 0.6418 0.6379 0.6418 25,911,812 +0.00(+0.12%)
Jul 03, 2014 0.6442 0.6411 0.6411 0.6411 26,298,852 -0.01(-0.98%)
Jul 02, 2014 0.6458 0.6474 0.6371 0.6474 39,448,416 +0.00(+0.00%)
Jul 01, 2014 0.6522 0.6522 0.6458 0.6474 28,874,386 -0.00(-0.61%)
Jun 30, 2014 0.6530 0.6545 0.6474 0.6514 32,884,088 +0.00(+0.24%)
Jun 27, 2014 0.6466 0.6514 0.6450 0.6498 34,676,192 +0.00(+0.49%)
Jun 26, 2014 0.6434 0.6490 0.6426 0.6466 31,541,618 +0.00(+0.37%)
Jun 25, 2014 0.6482 0.6490 0.6420 0.6442 42,399,016 +0.05(+7.98%)
Jun 24, 2014 0.5988 0.5991 0.5966 0.5966 35,450,360 -0.00(-0.24%)
Jun 23, 2014 0.5973 0.6024 0.5973 0.5981 27,391,568 +0.00(+0.12%)
Jun 20, 2014 0.5981 0.6002 0.5966 0.5973 52,506,992 -0.00(-0.36%)
Jun 19, 2014 0.5988 0.6016 0.5981 0.5995 32,453,052 +0.00(+0.24%)
Jun 18, 2014 0.6024 0.6024 0.5945 0.5981 38,134,900 -0.00(-0.36%)
Jun 17, 2014 0.6059 0.6088 0.5981 0.6002 72,419,608 -0.01(-1.06%)
Jun 16, 2014 0.6031 0.6095 0.6016 0.6067 66,523,188 +0.00(+0.48%)
Jun 13, 2014 0.5973 0.6038 0.5959 0.6038 224,633,952 +0.01(+1.08%)
Jun 12, 2014 0.5988 0.5988 0.5916 0.5973 98,303,760 +0.00(+0.00%)
Jun 11, 2014 0.6002 0.6031 0.5952 0.5973 35,045,180 -0.00(-0.36%)
Jun 10, 2014 0.5973 0.6031 0.5973 0.5995 70,725,192 -0.00(-0.48%)
Jun 06, 2014 0.5988 0.6024 0.5959 0.6024 27,124,394 +0.01(+1.08%)
Jun 05, 2014 0.5909 0.5973 0.5895 0.5959 36,358,580 +0.01(+1.09%)
Jun 04, 2014 0.5851 0.5902 0.5823 0.5895 27,743,810 +0.01(+0.86%)
Jun 03, 2014 0.5916 0.5916 0.5844 0.5844 36,750,244 -0.01(-1.21%)
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.