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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2011 0.0902 0.0902 0.0889 0.0890 1,485,765,888 -0.00(-0.62%)
Jun 29, 2011 0.0901 0.0901 0.0892 0.0895 957,413,440 +0.00(+0.25%)
Jun 28, 2011 0.0894 0.0900 0.0891 0.0893 428,320,896 -0.00(-0.12%)
Jun 27, 2011 0.0892 0.0897 0.0887 0.0894 580,441,152 +0.00(+0.50%)
Jun 24, 2011 0.0888 0.0893 0.0882 0.0890 348,207,072 +0.00(+0.63%)
Jun 23, 2011 0.0885 0.0891 0.0877 0.0884 429,752,512 -0.00(-0.87%)
Jun 22, 2011 0.0880 0.0895 0.0879 0.0892 420,360,512 +0.00(+1.51%)
Jun 21, 2011 0.0882 0.0888 0.0876 0.0879 417,400,352 +0.00(+0.25%)
Jun 20, 2011 0.0876 0.0879 0.0874 0.0877 305,279,488 +0.00(+1.15%)
Jun 17, 2011 0.0880 0.0882 0.0860 0.0867 716,593,792 -0.00(-1.14%)
Jun 16, 2011 0.0878 0.0885 0.0874 0.0877 369,196,352 -0.00(-0.38%)
Jun 15, 2011 0.0877 0.0885 0.0873 0.0880 365,018,912 -0.00(-0.38%)
Jun 14, 2011 0.0878 0.0884 0.0872 0.0883 463,372,192 +0.00(+1.40%)
Jun 13, 2011 0.0860 0.0873 0.0853 0.0871 981,884,992 +0.00(+1.42%)
Jun 10, 2011 0.0872 0.0872 0.0859 0.0859 576,012,352 -0.00(-1.65%)
Jun 09, 2011 0.0899 0.0901 0.0872 0.0873 860,170,176 -0.00(-2.83%)
Jun 08, 2011 0.0893 0.0899 0.0889 0.0899 505,212,288 +0.00(+0.25%)
Jun 07, 2011 0.0902 0.0902 0.0895 0.0897 343,592,448 +0.00(+0.00%)
Jun 06, 2011 0.0892 0.0903 0.0891 0.0897 417,227,520 +0.00(+0.62%)
Jun 03, 2011 0.0891 0.0899 0.0889 0.0891 495,268,192 -0.00(-1.11%)
May 24, 2011 0.0897 0.0903 0.0890 0.0901 263,519,184 +0.00(+0.74%)
May 23, 2011 0.0899 0.0903 0.0893 0.0894 221,830,320 -0.00(-0.74%)
May 20, 2011 0.0897 0.0903 0.0897 0.0901 223,532,416 +0.00(+0.25%)
May 19, 2011 0.0900 0.0901 0.0895 0.0899 201,367,376 +0.00(+0.37%)
May 18, 2011 0.0897 0.0898 0.0892 0.0895 191,371,072 +0.00(+0.12%)
May 17, 2011 0.0898 0.0902 0.0892 0.0894 267,075,696 -0.00(-0.37%)
May 16, 2011 0.0902 0.0911 0.0898 0.0898 281,194,976 -0.00(-0.61%)
May 13, 2011 0.0912 0.0912 0.0902 0.0903 193,698,896 -0.00(-0.73%)
May 12, 2011 0.0905 0.0913 0.0902 0.0910 216,095,136 +0.00(+0.37%)
May 11, 2011 0.0908 0.0912 0.0903 0.0907 643,259,776 -0.00(-0.12%)
May 10, 2011 0.0905 0.0911 0.0903 0.0908 359,026,496 +0.00(+0.49%)
May 09, 2011 0.0901 0.0906 0.0897 0.0903 277,400,512 +0.00(+0.25%)
May 06, 2011 0.0897 0.0902 0.0893 0.0901 423,834,912 +0.00(+0.49%)
May 05, 2011 0.0897 0.0902 0.0893 0.0897 368,692,256 -0.00(-0.12%)
May 04, 2011 0.0897 0.0902 0.0891 0.0898 613,081,792 +0.00(+0.37%)
May 03, 2011 0.0882 0.0897 0.0882 0.0894 475,515,008 +0.00(+1.25%)
May 02, 2011 0.0881 0.0883 0.0880 0.0883 403,517,056 +0.00(+0.00%)
Apr 29, 2011 0.0890 0.0891 0.0879 0.0883 396,075,264 +0.00(+0.13%)
Apr 28, 2011 0.0880 0.0885 0.0878 0.0882 390,994,688 +0.00(+0.50%)
Apr 27, 2011 0.0873 0.0879 0.0870 0.0878 369,050,720 +0.00(+0.51%)
Apr 26, 2011 0.0863 0.0879 0.0861 0.0873 494,609,120 +0.00(+1.54%)
Apr 25, 2011 0.0855 0.0860 0.0851 0.0860 461,732,960 +0.00(+0.39%)
Apr 21, 2011 0.0863 0.0864 0.0855 0.0857 272,407,392 -0.00(-0.39%)
Apr 20, 2011 0.0866 0.0867 0.0856 0.0860 204,505,952 +0.00(+0.13%)
Apr 19, 2011 0.0860 0.0862 0.0853 0.0859 265,466,288 +0.00(+0.13%)
Apr 18, 2011 0.0860 0.0866 0.0856 0.0858 210,876,000 -0.00(-0.51%)
Apr 15, 2011 0.0862 0.0868 0.0859 0.0862 317,324,288 -0.00(-0.38%)
Apr 14, 2011 0.0851 0.0868 0.0850 0.0866 359,869,344 +0.00(+1.69%)
Apr 13, 2011 0.0856 0.0856 0.0847 0.0851 379,645,120 +0.00(+0.39%)
Apr 12, 2011 0.0850 0.0855 0.0843 0.0848 473,415,584 -0.00(-0.39%)
Apr 11, 2011 0.0858 0.0860 0.0848 0.0851 330,601,568 -0.00(-0.52%)
Apr 08, 2011 0.0871 0.0871 0.0849 0.0856 556,009,472 -0.00(-1.28%)
Apr 07, 2011 0.0879 0.0881 0.0862 0.0867 983,427,712 +0.01(+8.30%)
Apr 06, 2011 0.0801 0.0803 0.0795 0.0800 1,186,089,472 -0.00(-0.12%)
Apr 05, 2011 0.0805 0.0805 0.0798 0.0801 1,067,594,624 -0.00(-0.49%)
Apr 04, 2011 0.0806 0.0807 0.0801 0.0805 613,092,736 +0.00(+0.24%)
Apr 01, 2011 0.0803 0.0807 0.0796 0.0803 990,168,960 +0.00(+0.00%)
Mar 31, 2011 0.0804 0.0804 0.0796 0.0803 1,166,523,008 +0.00(+0.24%)
Mar 30, 2011 0.0803 0.0808 0.0798 0.0801 495,167,200 -0.00(-0.24%)
Mar 29, 2011 0.0802 0.0804 0.0796 0.0803 361,657,536 +0.00(+0.00%)
Mar 28, 2011 0.0808 0.0808 0.0801 0.0803 395,729,824 -0.00(-0.24%)
Mar 25, 2011 0.0807 0.0809 0.0802 0.0805 573,297,152 +0.00(+0.12%)
Mar 24, 2011 0.0808 0.0808 0.0800 0.0804 525,124,384 -0.00(-0.12%)
Mar 23, 2011 0.0795 0.0806 0.0791 0.0805 398,446,240 +0.00(+1.36%)
Mar 22, 2011 0.0804 0.0805 0.0791 0.0794 507,657,216 -0.00(-1.70%)
Mar 21, 2011 0.0807 0.0808 0.0805 0.0808 437,885,536 +0.00(+1.60%)
Mar 18, 2011 0.0794 0.0798 0.0789 0.0795 448,045,952 +0.00(+0.62%)
Mar 17, 2011 0.0795 0.0799 0.0789 0.0790 501,556,960 -0.00(-0.37%)
Mar 16, 2011 0.0800 0.0807 0.0789 0.0793 630,151,936 -0.00(-0.74%)
Mar 15, 2011 0.0803 0.0806 0.0799 0.0799 430,039,648 -0.00(-0.85%)
Mar 14, 2011 0.0793 0.0808 0.0792 0.0806 651,012,608 +0.00(+0.98%)
Mar 11, 2011 0.0807 0.0808 0.0796 0.0798 1,167,620,480 -0.00(-0.61%)
Mar 10, 2011 0.0807 0.0808 0.0801 0.0803 1,361,101,696 -0.00(-0.61%)
Mar 09, 2011 0.0815 0.0816 0.0807 0.0808 1,031,438,784 -0.00(-0.60%)
Mar 08, 2011 0.0832 0.0816 0.0808 0.0813 1,096,964,608 -0.00(-2.24%)
Mar 07, 2011 0.0839 0.0844 0.0824 0.0832 334,241,504 -0.00(-1.05%)
Mar 04, 2011 0.0842 0.0846 0.0835 0.0840 200,169,152 -0.00(-0.69%)
Mar 03, 2011 0.0842 0.0846 0.0838 0.0846 286,432,704 +0.00(+1.53%)
Mar 02, 2011 0.0827 0.0837 0.0825 0.0834 191,085,504 +0.00(+0.47%)
Mar 01, 2011 0.0836 0.0838 0.0827 0.0830 205,397,856 +0.00(+0.00%)
Feb 28, 2011 0.0832 0.0837 0.0825 0.0830 280,110,112 +0.00(+0.24%)
Feb 25, 2011 0.0824 0.0833 0.0824 0.0828 345,275,104 +0.00(+0.36%)
Feb 24, 2011 0.0817 0.0826 0.0817 0.0825 314,275,584 +0.00(+0.72%)
Feb 23, 2011 0.0810 0.0821 0.0805 0.0819 327,361,696 +0.00(+1.33%)
Feb 22, 2011 0.0819 0.0820 0.0808 0.0808 206,646,016 -0.00(-1.43%)
Feb 18, 2011 0.0825 0.0827 0.0819 0.0820 200,750,768 -0.00(-0.83%)
Feb 17, 2011 0.0816 0.0828 0.0815 0.0827 396,364,416 +0.00(+1.44%)
Feb 16, 2011 0.0811 0.0816 0.0803 0.0815 456,441,920 +0.00(+0.48%)
Feb 15, 2011 0.0810 0.0814 0.0806 0.0811 230,990,432 -0.00(-0.48%)
Feb 14, 2011 0.0820 0.0827 0.0813 0.0815 325,385,216 -0.00(-0.95%)
Feb 11, 2011 0.0817 0.0823 0.0814 0.0823 288,112,704 +0.00(+0.72%)
Feb 10, 2011 0.0812 0.0820 0.0812 0.0817 256,139,232 +0.00(+0.60%)
Feb 09, 2011 0.0815 0.0818 0.0811 0.0812 145,283,088 -0.00(-0.60%)
Feb 08, 2011 0.0815 0.0817 0.0810 0.0817 150,836,528 +0.00(+0.36%)
Feb 07, 2011 0.0805 0.0815 0.0805 0.0814 434,544,000 +0.00(+1.22%)
Feb 04, 2011 0.0804 0.0808 0.0799 0.0804 290,903,072 -0.00(-0.36%)
Feb 03, 2011 0.0809 0.0812 0.0801 0.0807 349,227,776 +0.00(+0.00%)
Feb 02, 2011 0.0811 0.0816 0.0804 0.0807 553,783,232 -0.00(-0.72%)
Feb 01, 2011 0.0801 0.0814 0.0801 0.0813 476,584,896 +0.00(+1.59%)
Jan 31, 2011 0.0814 0.0816 0.0798 0.0800 583,547,904 -0.00(-0.97%)
Jan 28, 2011 0.0814 0.0814 0.0805 0.0808 306,151,872 -0.00(-0.48%)
Jan 27, 2011 0.0815 0.0816 0.0804 0.0812 271,737,408 -0.00(-0.12%)
Jan 26, 2011 0.0811 0.0816 0.0808 0.0813 259,554,384 +0.00(+0.85%)
Jan 25, 2011 0.0797 0.0809 0.0796 0.0806 376,017,888 +0.00(+1.23%)
Jan 24, 2011 0.0792 0.0801 0.0791 0.0796 320,787,136 +0.00(+0.74%)
Jan 21, 2011 0.0779 0.0792 0.0779 0.0790 434,163,008 +0.00(+1.00%)
Jan 20, 2011 0.0779 0.0789 0.0777 0.0783 347,449,632 +0.00(+0.25%)
Jan 19, 2011 0.0793 0.0795 0.0779 0.0781 353,077,728 -0.00(-0.62%)
Jan 18, 2011 0.0789 0.0790 0.0782 0.0786 199,355,696 -0.00(-0.37%)
Jan 14, 2011 0.0790 0.0790 0.0785 0.0789 251,463,056 +0.00(+0.12%)
Jan 13, 2011 0.0788 0.0790 0.0783 0.0788 454,531,072 +0.00(+0.50%)
Jan 12, 2011 0.0793 0.0793 0.0781 0.0784 217,852,848 -0.00(-0.37%)
Jan 11, 2011 0.0787 0.0789 0.0782 0.0787 291,823,008 +0.00(+0.12%)
Jan 10, 2011 0.0781 0.0791 0.0778 0.0786 224,716,736 +0.00(+0.38%)
Jan 07, 2011 0.0785 0.0788 0.0777 0.0783 160,410,928 -0.00(-0.12%)
Jan 06, 2011 0.0789 0.0789 0.0778 0.0784 410,316,064 -0.00(-0.25%)
Jan 05, 2011 0.0772 0.0786 0.0772 0.0786 452,277,120 +0.00(+1.65%)
Jan 04, 2011 0.0792 0.0793 0.0773 0.0773 668,226,880 -0.00(-2.95%)
Jan 03, 2011 0.0802 0.0802 0.0790 0.0796 361,718,816 -0.00(-0.37%)
Dec 31, 2010 0.0800 0.0805 0.0797 0.0799 396,708,352 +0.00(+0.00%)
Dec 30, 2010 0.0796 0.0803 0.0795 0.0799 261,615,904 +0.00(+0.62%)
Dec 29, 2010 0.0789 0.0796 0.0787 0.0794 232,043,904 +0.01(+10.64%)
Dec 28, 2010 0.0719 0.0720 0.0716 0.0718 192,637,712 +0.00(+0.24%)
Dec 27, 2010 0.0714 0.0717 0.0711 0.0716 171,267,440 +0.00(+0.73%)
Dec 23, 2010 0.0711 0.0716 0.0709 0.0711 224,194,320 +0.00(+0.24%)
Dec 22, 2010 0.0712 0.0712 0.0708 0.0709 367,338,752 +0.00(+0.00%)
Dec 21, 2010 0.0710 0.0714 0.0708 0.0709 287,906,272 +0.00(+0.00%)
Dec 20, 2010 0.0708 0.0709 0.0703 0.0709 315,872,736 +0.00(+0.00%)
Dec 17, 2010 0.0712 0.0712 0.0703 0.0709 587,094,528 -0.00(-0.12%)
Dec 16, 2010 0.0713 0.0715 0.0709 0.0710 339,840,288 +0.00(+0.25%)
Dec 15, 2010 0.0718 0.0720 0.0708 0.0708 498,545,952 -0.00(-1.45%)
Dec 14, 2010 0.0721 0.0726 0.0717 0.0719 345,170,144 -0.00(-0.24%)
Dec 13, 2010 0.0718 0.0728 0.0718 0.0721 567,712,384 +0.00(+0.24%)
Dec 10, 2010 0.0715 0.0721 0.0714 0.0719 489,322,208 +0.00(+0.85%)
Dec 09, 2010 0.0713 0.0715 0.0707 0.0713 445,449,984 +0.00(+0.61%)
Dec 08, 2010 0.0715 0.0715 0.0707 0.0708 352,899,872 -0.00(-0.73%)
Dec 07, 2010 0.0713 0.0715 0.0706 0.0714 345,641,728 +0.00(+0.37%)
Dec 06, 2010 0.0708 0.0713 0.0708 0.0711 234,244,752 -0.00(-0.12%)
Dec 03, 2010 0.0714 0.0716 0.0705 0.0712 326,547,104 -0.00(-0.24%)
Dec 02, 2010 0.0715 0.0717 0.0710 0.0714 353,256,704 -0.00(-0.12%)
Dec 01, 2010 0.0714 0.0715 0.0706 0.0715 478,459,168 +0.00(+0.98%)
Nov 30, 2010 0.0705 0.0709 0.0705 0.0708 222,220,784 +0.00(+0.12%)
Nov 29, 2010 0.0707 0.0713 0.0706 0.0707 206,778,288 +0.00(+0.12%)
Nov 26, 2010 0.0711 0.0711 0.0706 0.0706 84,364,400 -0.00(-0.49%)
Nov 24, 2010 0.0711 0.0709 0.0709 0.0709 291,368,448 +0.00(+0.00%)
Nov 23, 2010 0.0708 0.0712 0.0708 0.0709 256,283,552 -0.00(-0.37%)
Nov 22, 2010 0.0713 0.0714 0.0708 0.0712 335,837,888 +0.00(+0.49%)
Nov 19, 2010 0.0706 0.0709 0.0700 0.0708 442,973,888 +0.00(+0.49%)
Nov 18, 2010 0.0709 0.0711 0.0702 0.0705 397,018,112 -0.00(-0.37%)
Nov 17, 2010 0.0706 0.0709 0.0703 0.0708 349,721,152 +0.00(+0.25%)
Nov 16, 2010 0.0699 0.0706 0.0696 0.0706 664,130,944 -0.00(-0.37%)
Nov 15, 2010 0.0708 0.0709 0.0698 0.0708 357,758,880 +0.00(+0.74%)
Nov 12, 2010 0.0701 0.0709 0.0701 0.0703 379,502,112 -0.00(-0.12%)
Nov 11, 2010 0.0701 0.0711 0.0697 0.0704 427,646,816 +0.00(+0.25%)
Nov 10, 2010 0.0695 0.0707 0.0689 0.0702 487,694,336 +0.00(+1.51%)
Nov 09, 2010 0.0695 0.0701 0.0688 0.0692 381,547,072 -0.00(-1.12%)
Nov 08, 2010 0.0701 0.0703 0.0691 0.0700 411,241,280 -0.00(-0.25%)
Nov 05, 2010 0.0695 0.0701 0.0695 0.0701 255,942,032 +0.00(+1.00%)
Nov 04, 2010 0.0696 0.0696 0.0688 0.0695 458,705,600 +0.00(+0.63%)
Nov 03, 2010 0.0695 0.0695 0.0688 0.0690 240,816,416 -0.00(-0.50%)
Nov 02, 2010 0.0693 0.0695 0.0690 0.0694 252,224,496 +0.00(+0.38%)
Nov 01, 2010 0.0691 0.0701 0.0685 0.0691 370,651,904 +0.00(+0.63%)
Oct 29, 2010 0.0688 0.0692 0.0685 0.0687 410,877,408 +0.00(+0.00%)
Oct 28, 2010 0.0688 0.0692 0.0683 0.0687 393,276,064 +0.00(+0.13%)
Oct 27, 2010 0.0687 0.0688 0.0681 0.0686 538,067,392 +0.00(+0.00%)
Oct 25, 2010 0.0688 0.0691 0.0681 0.0686 526,752,576 -0.00(-0.13%)
Oct 22, 2010 0.0691 0.0694 0.0686 0.0687 208,337,296 -0.00(-0.38%)
Oct 21, 2010 0.0687 0.0693 0.0683 0.0689 392,654,976 +0.00(+0.63%)
Oct 20, 2010 0.0682 0.0693 0.0681 0.0685 305,758,848 +0.00(+0.77%)
Oct 19, 2010 0.0670 0.0685 0.0668 0.0680 1,134,560,000 +0.00(+1.29%)
Oct 18, 2010 0.0663 0.0672 0.0658 0.0671 384,383,328 +0.00(+1.71%)
Oct 15, 2010 0.0665 0.0667 0.0659 0.0660 489,331,552 +0.00(+0.00%)
Oct 14, 2010 0.0669 0.0670 0.0658 0.0660 295,845,152 -0.00(-1.17%)
Oct 13, 2010 0.0669 0.0670 0.0665 0.0668 268,552,736 -0.00(-0.13%)
Oct 12, 2010 0.0666 0.0670 0.0664 0.0669 152,459,536 +0.00(+0.39%)
Oct 11, 2010 0.0667 0.0669 0.0664 0.0666 188,784,832 +0.00(+0.26%)
Oct 08, 2010 0.0664 0.0666 0.0655 0.0664 284,190,336 +0.00(+0.66%)
Oct 07, 2010 0.0667 0.0669 0.0658 0.0660 671,517 +0.01(+8.26%)
Oct 06, 2010 0.0613 0.0614 0.0605 0.0609 666,045,952 -0.00(-0.50%)
Oct 05, 2010 0.0610 0.0616 0.0608 0.0613 685,617 +0.00(+0.76%)
Oct 04, 2010 0.0596 0.0608 0.0596 0.0608 751,119,616 +0.00(+2.20%)
Oct 01, 2010 0.0595 0.0597 0.0590 0.0595 457,035,360 +0.00(+1.31%)
Sep 30, 2010 0.0587 0.0592 0.0583 0.0587 331,453,248 -0.00(-0.39%)
Sep 29, 2010 0.0588 0.0590 0.0583 0.0589 365,958,176 +0.00(+0.13%)
Sep 28, 2010 0.0589 0.0589 0.0580 0.0589 6,988,076 +0.00(+0.39%)
Sep 27, 2010 0.0587 0.0591 0.0583 0.0586 326,932,800 -0.00(-0.13%)
Sep 24, 2010 0.0582 0.0588 0.0579 0.0587 518,189,728 +0.00(+2.01%)
Sep 23, 2010 0.0574 0.0580 0.0571 0.0576 1,409,570 -0.00(-0.13%)
Sep 22, 2010 0.0575 0.0581 0.0573 0.0576 393,375,712 +0.00(+0.27%)
Sep 21, 2010 0.0589 0.0591 0.0574 0.0575 618,855,680 -0.00(-2.35%)
Sep 20, 2010 0.0589 0.0593 0.0586 0.0589 431,314,464 -0.00(-0.13%)
Sep 17, 2010 0.0589 0.0590 0.0581 0.0589 403,963,808 +0.00(+0.26%)
Sep 15, 2010 0.0583 0.0588 0.0581 0.0588 300,444,384 +0.00(+0.79%)
Sep 14, 2010 0.0584 0.0588 0.0581 0.0583 335,751,744 +0.00(+0.00%)
Sep 13, 2010 0.0581 0.0584 0.0576 0.0583 296,189,824 +0.00(+1.20%)
Sep 10, 2010 0.0581 0.0584 0.0575 0.0576 608,545,600 -0.00(-1.32%)
Sep 09, 2010 0.0579 0.0584 0.0576 0.0584 382,660,544 +0.00(+1.20%)
Sep 08, 2010 0.0578 0.0581 0.0575 0.0577 227,412 +0.00(+0.27%)
Sep 07, 2010 0.0581 0.0583 0.0575 0.0576 1,146,681 -0.00(-0.93%)
Sep 03, 2010 0.0581 0.0584 0.0574 0.0581 334,542,432 +0.00(+0.40%)
Sep 02, 2010 0.0576 0.0580 0.0572 0.0579 14,241,251 +0.00(+0.67%)
Sep 01, 2010 0.0573 0.0576 0.0569 0.0575 553,035,904 +0.00(+1.63%)
Aug 31, 2010 0.0567 0.0571 0.0560 0.0566 3,145,056 -0.00(-0.54%)
Aug 30, 2010 0.0569 0.0573 0.0566 0.0569 428,136,000 -0.00(-0.14%)
Aug 27, 2010 0.0562 0.0569 0.0558 0.0569 421,724,768 +0.00(+1.51%)
Aug 26, 2010 0.0561 0.0563 0.0556 0.0561 4,651,310 +0.00(+0.14%)
Aug 25, 2010 0.0551 0.0561 0.0546 0.0560 795,425 +0.00(+0.83%)
Aug 24, 2010 0.0555 0.0560 0.0552 0.0556 3,231,343 -0.00(-0.82%)
Aug 23, 2010 0.0561 0.0561 0.0556 0.0560 304,639,040 +0.00(+0.14%)
Aug 20, 2010 0.0555 0.0559 0.0553 0.0559 307,928,736 +0.00(+0.55%)
Aug 19, 2010 0.0563 0.0564 0.0552 0.0556 7,819,108 -0.00(-1.09%)
Aug 18, 2010 0.0566 0.0568 0.0561 0.0563 12,793,085 -0.00(-0.54%)
Aug 17, 2010 0.0564 0.0573 0.0563 0.0566 6,595,886 +0.00(+0.96%)
Aug 16, 2010 0.0558 0.0564 0.0556 0.0560 346,180,256 +0.00(+0.28%)
Aug 13, 2010 0.0559 0.0567 0.0558 0.0559 434,540,736 -0.00(-0.96%)
Aug 12, 2010 0.0552 0.0570 0.0552 0.0564 562,541,248 +0.00(+1.10%)
Aug 11, 2010 0.0556 0.0561 0.0555 0.0558 590,242,176 -0.00(-0.82%)
Aug 10, 2010 0.0560 0.0566 0.0559 0.0563 12,050,809 -0.00(-0.27%)
Aug 09, 2010 0.0567 0.0567 0.0562 0.0564 250,840,160 -0.00(-0.14%)
Aug 06, 2010 0.0565 0.0567 0.0558 0.0565 419,671,808 +0.00(+1.24%)
Aug 05, 2010 0.0558 0.0560 0.0556 0.0558 561,644,032 -0.00(-0.14%)
Aug 04, 2010 0.0563 0.0565 0.0558 0.0559 2,941,814 -0.00(-0.55%)
Aug 03, 2010 0.0566 0.0571 0.0561 0.0562 980,439,616 -0.00(-0.54%)
Aug 02, 2010 0.0570 0.0573 0.0565 0.0565 1,074,731,136 +0.00(+0.00%)
Jul 30, 2010 0.0565 0.0573 0.0558 0.0565 433,574,528 +0.00(+0.55%)
Jul 29, 2010 0.0576 0.0579 0.0560 0.0562 716,720,832 -0.00(-2.14%)
Jul 28, 2010 0.0574 0.0588 0.0573 0.0574 4,739,156 -0.00(-2.10%)
Jul 27, 2010 0.0588 0.0593 0.0583 0.0586 13,038,041 -0.00(-0.26%)
Jul 26, 2010 0.0585 0.0588 0.0581 0.0588 603,510,016 +0.00(+0.79%)
Jul 23, 2010 0.0570 0.0584 0.0569 0.0583 808,709,824 +0.00(+1.88%)
Jul 22, 2010 0.0570 0.0576 0.0566 0.0573 136,057 +0.00(+1.78%)
Jul 21, 2010 0.0569 0.0571 0.0562 0.0563 468,557,024 -0.00(-0.95%)
Jul 20, 2010 0.0558 0.0569 0.0555 0.0568 6,748,967 +0.00(+1.23%)
Jul 19, 2010 0.0559 0.0563 0.0556 0.0561 692,964,800 +0.00(+0.83%)
Jul 16, 2010 0.0556 0.0566 0.0553 0.0556 698,346,304 -0.00(-0.82%)
Jul 15, 2010 0.0558 0.0563 0.0551 0.0561 599,459,456 +0.00(+0.55%)
Jul 14, 2010 0.0566 0.0566 0.0554 0.0558 415,840 -0.00(-1.76%)
Jul 13, 2010 0.0568 0.0573 0.0564 0.0568 3,153,763 +0.00(+1.65%)
Jul 12, 2010 0.0560 0.0566 0.0556 0.0559 375,342,144 -0.00(-0.68%)
Jul 09, 2010 0.0563 0.0564 0.0553 0.0563 456,203,680 +0.00(+0.83%)
Jul 08, 2010 0.0558 0.0565 0.0553 0.0558 14,005,651 +0.00(+7.73%)
Jul 07, 2010 0.0501 0.0520 0.0500 0.0518 3,793,519 +0.00(+4.03%)
Jul 06, 2010 0.0498 0.0510 0.0495 0.0498 2,047,169 +0.00(+0.56%)
Jul 02, 2010 0.0495 0.0500 0.0487 0.0495 822,314,048 -0.00(-0.42%)
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.