Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.26 13.40 13.16 13.28 827,091 +0.09(+0.68%)
Jan 28, 2010 13.44 13.44 12.75 13.19 1,905,025 -0.30(-2.22%)
Jan 27, 2010 13.47 13.57 13.37 13.49 738,923 +0.06(+0.45%)
Jan 26, 2010 13.60 13.65 13.43 13.43 570,433 -0.20(-1.47%)
Jan 25, 2010 13.65 13.69 13.41 13.63 699,680 +0.03(+0.22%)
Jan 22, 2010 13.62 13.79 13.55 13.60 668,087 -0.01(-0.07%)
Jan 21, 2010 13.71 13.80 13.56 13.61 699,355 -0.05(-0.37%)
Jan 20, 2010 13.63 13.78 13.56 13.66 401,111 -0.05(-0.36%)
Jan 19, 2010 13.55 13.79 13.55 13.71 640,239 +0.13(+0.96%)
Jan 15, 2010 13.70 13.58 13.58 13.58 732,800 -0.11(-0.80%)
Jan 14, 2010 13.73 13.78 13.66 13.69 532,343 -0.03(-0.22%)
Jan 13, 2010 13.64 13.80 13.63 13.72 357,906 +0.09(+0.66%)
Jan 12, 2010 13.66 13.81 13.60 13.63 540,871 -0.13(-0.94%)
Jan 11, 2010 13.83 13.83 13.70 13.76 394,656 +0.03(+0.22%)
Jan 08, 2010 13.67 13.75 13.64 13.73 426,689 +0.04(+0.29%)
Jan 07, 2010 13.68 13.75 13.51 13.69 558,829 +0.07(+0.51%)
Jan 06, 2010 13.62 13.70 13.56 13.62 489,342 +0.00(+0.00%)
Jan 05, 2010 13.66 13.75 13.57 13.62 614,809 -0.06(-0.44%)
Jan 04, 2010 13.67 13.82 13.56 13.68 876,354 +0.03(+0.22%)
Dec 31, 2009 13.98 13.65 13.65 13.65 674,000 -0.27(-1.94%)
Dec 30, 2009 13.93 14.09 13.81 13.92 998,714 -0.13(-0.93%)
Dec 29, 2009 14.13 14.13 13.73 14.05 1,247,954 -0.56(-3.83%)
Dec 28, 2009 14.65 14.67 14.54 14.61 1,280,747 +0.04(+0.27%)
Dec 24, 2009 14.66 14.67 14.40 14.57 708,935 -0.02(-0.14%)
Dec 23, 2009 14.38 14.65 14.38 14.59 1,138,468 +0.21(+1.46%)
Dec 22, 2009 14.35 14.40 14.25 14.38 722,568 +0.14(+0.98%)
Dec 21, 2009 14.34 14.34 14.12 14.24 850,200 +0.01(+0.07%)
Dec 18, 2009 14.47 14.48 14.23 14.23 1,395,044 -0.13(-0.91%)
Dec 17, 2009 14.39 14.45 14.30 14.36 567,186 -0.09(-0.62%)
Dec 16, 2009 14.43 14.51 14.34 14.45 1,039,704 +0.12(+0.84%)
Dec 15, 2009 14.59 14.62 14.26 14.33 1,345,376 -0.26(-1.78%)
Dec 14, 2009 14.41 14.59 14.33 14.59 1,096,579 +0.13(+0.90%)
Dec 11, 2009 14.26 14.47 14.11 14.46 917,267 +0.12(+0.84%)
Dec 10, 2009 14.43 14.46 14.21 14.34 541,113 -0.03(-0.21%)
Dec 09, 2009 14.42 14.45 14.29 14.37 475,222 +0.00(+0.00%)
Dec 08, 2009 14.23 14.44 14.16 14.37 603,421 +0.13(+0.91%)
Dec 07, 2009 14.13 14.29 14.03 14.24 440,280 +0.10(+0.71%)
Dec 04, 2009 14.43 14.52 14.00 14.14 1,072,479 -0.13(-0.91%)
Dec 03, 2009 14.32 14.48 14.24 14.27 634,009 -0.03(-0.21%)
Dec 02, 2009 14.35 14.50 14.27 14.30 514,952 -0.05(-0.35%)
Dec 01, 2009 14.36 14.45 14.16 14.35 748,177 +0.07(+0.49%)
Nov 30, 2009 13.79 14.29 13.72 14.28 770,316 +0.50(+3.63%)
Nov 27, 2009 13.86 13.90 13.75 13.78 317,700 -0.17(-1.22%)
Nov 25, 2009 14.04 14.08 13.91 13.95 390,715 -0.04(-0.29%)
Nov 24, 2009 13.99 14.09 13.78 13.99 500,297 +0.00(+0.00%)
Nov 23, 2009 14.16 14.25 13.96 13.99 622,441 -0.09(-0.64%)
Nov 20, 2009 13.92 14.20 13.91 14.08 722,822 +0.10(+0.72%)
Nov 19, 2009 14.02 14.10 13.82 13.98 767,082 -0.05(-0.36%)
Nov 18, 2009 13.72 14.03 13.63 14.03 638,100 +0.34(+2.48%)
Nov 17, 2009 13.62 13.74 13.57 13.69 794,826 +0.05(+0.37%)
Nov 16, 2009 13.38 13.72 13.30 13.64 766,891 +0.40(+3.02%)
Nov 13, 2009 13.17 13.24 13.04 13.24 463,337 +0.11(+0.84%)
Nov 12, 2009 13.38 13.48 13.11 13.13 556,434 -0.26(-1.94%)
Nov 11, 2009 13.39 13.56 13.25 13.39 557,275 +0.13(+0.98%)
Nov 10, 2009 13.43 13.43 13.20 13.26 662,759 -0.18(-1.34%)
Nov 09, 2009 13.12 13.46 13.12 13.44 1,128,734 +0.61(+4.75%)
Nov 06, 2009 12.86 13.03 12.75 12.83 584,192 -0.15(-1.16%)
Nov 05, 2009 12.63 12.98 12.61 12.98 912,719 +0.39(+3.10%)
Nov 04, 2009 12.98 13.00 12.58 12.59 613,802 -0.30(-2.33%)
Nov 03, 2009 12.71 12.89 12.60 12.89 583,840 +0.09(+0.70%)
Nov 02, 2009 13.16 13.28 12.56 12.80 1,645,033 -0.36(-2.74%)
Oct 30, 2009 13.18 13.31 12.94 13.16 859,613 -0.06(-0.45%)
Oct 29, 2009 13.10 13.48 12.85 13.22 1,056,816 +0.44(+3.44%)
Oct 28, 2009 13.01 13.17 12.77 12.78 1,056,534 -0.29(-2.22%)
Oct 27, 2009 13.22 13.29 13.02 13.07 605,938 -0.09(-0.68%)
Oct 26, 2009 13.25 13.36 13.10 13.16 698,364 -0.05(-0.38%)
Oct 23, 2009 13.30 13.33 13.18 13.21 726,421 -0.33(-2.44%)
Oct 22, 2009 13.30 13.55 12.76 13.54 1,229,167 +0.22(+1.65%)
Oct 21, 2009 13.50 13.67 13.30 13.32 901,185 -0.14(-1.04%)
Oct 20, 2009 13.50 13.55 13.46 13.46 782,042 -0.23(-1.68%)
Oct 19, 2009 13.44 13.75 13.44 13.69 978,595 +0.24(+1.78%)
Oct 16, 2009 13.64 13.69 13.45 13.45 1,418,832 -0.25(-1.82%)
Oct 15, 2009 13.93 14.01 13.57 13.70 1,200,983 -0.27(-1.93%)
Oct 14, 2009 13.92 13.99 13.80 13.97 705,510 +0.22(+1.60%)
Oct 13, 2009 14.08 14.08 13.55 13.75 1,040,956 -0.34(-2.41%)
Oct 12, 2009 14.02 14.12 14.00 14.09 550,316 +0.04(+0.28%)
Oct 09, 2009 14.00 14.08 13.89 14.05 695,499 +0.03(+0.21%)
Oct 08, 2009 13.83 14.06 13.83 14.02 694,112 +0.24(+1.74%)
Oct 07, 2009 13.80 13.90 13.65 13.78 721,610 -0.03(-0.22%)
Oct 06, 2009 13.92 14.01 13.65 13.81 934,564 -0.05(-0.36%)
Oct 05, 2009 13.77 13.94 13.77 13.86 856,988 +0.18(+1.32%)
Oct 02, 2009 13.50 13.82 13.26 13.68 1,304,439 +0.06(+0.44%)
Oct 01, 2009 13.92 14.00 13.59 13.62 1,191,342 -0.29(-2.08%)
Sep 30, 2009 14.13 14.19 13.78 13.91 1,280,836 -0.18(-1.28%)
Sep 29, 2009 14.61 14.66 14.07 14.09 1,638,489 -0.67(-4.54%)
Sep 28, 2009 14.99 14.99 14.59 14.76 1,766,684 -0.67(-4.34%)
Sep 25, 2009 15.41 15.47 15.28 15.43 1,253,769 +0.08(+0.52%)
Sep 24, 2009 15.62 15.74 15.08 15.35 1,534,070 -0.12(-0.78%)
Sep 23, 2009 15.60 15.75 15.47 15.47 1,660,387 +0.01(+0.06%)
Sep 22, 2009 15.16 15.50 15.06 15.46 1,771,435 +0.58(+3.90%)
Sep 21, 2009 14.92 14.96 14.77 14.88 1,361,220 +0.12(+0.81%)
Sep 18, 2009 14.77 14.85 14.66 14.76 1,859,329 +0.12(+0.82%)
Sep 17, 2009 14.19 14.76 14.19 14.64 1,930,753 +0.71(+5.11%)
Sep 16, 2009 13.94 14.26 13.90 13.93 1,111,802 +0.08(+0.56%)
Sep 15, 2009 13.78 13.89 13.77 13.85 1,494,419 +0.09(+0.65%)
Sep 14, 2009 13.77 13.84 13.72 13.76 1,350,369 +0.00(+0.00%)
Sep 11, 2009 13.56 13.86 13.51 13.76 993,564 +0.18(+1.33%)
Sep 10, 2009 13.63 13.65 13.54 13.58 686,459 -0.03(-0.22%)
Sep 09, 2009 13.53 13.65 13.50 13.61 493,825 +0.10(+0.74%)
Sep 08, 2009 13.48 13.59 13.38 13.51 744,806 +0.16(+1.20%)
Sep 04, 2009 13.21 13.35 13.09 13.35 570,004 +0.15(+1.14%)
Sep 03, 2009 13.13 13.20 12.89 13.20 694,716 +0.09(+0.69%)
Sep 02, 2009 13.34 13.39 13.02 13.11 1,019,886 -0.28(-2.09%)
Sep 01, 2009 13.70 13.70 13.36 13.39 630,270 -0.26(-1.90%)
Aug 31, 2009 13.74 13.76 13.45 13.65 837,471 -0.08(-0.58%)
Aug 28, 2009 13.89 13.96 13.66 13.73 601,323 -0.12(-0.87%)
Aug 27, 2009 13.89 13.89 13.65 13.85 452,985 -0.03(-0.22%)
Aug 26, 2009 13.95 13.99 13.81 13.88 439,663 -0.05(-0.36%)
Aug 25, 2009 13.87 14.00 13.85 13.93 441,452 +0.09(+0.65%)
Aug 24, 2009 13.82 13.99 13.77 13.84 633,315 -0.01(-0.07%)
Aug 21, 2009 13.83 13.91 13.76 13.85 664,731 +0.08(+0.58%)
Aug 20, 2009 13.55 13.77 13.54 13.77 428,259 +0.23(+1.70%)
Aug 19, 2009 13.39 13.59 13.38 13.54 382,410 +0.01(+0.07%)
Aug 18, 2009 13.41 13.63 13.40 13.53 473,047 +0.33(+2.49%)
Aug 17, 2009 13.30 13.45 13.10 13.20 523,357 -0.25(-1.85%)
Aug 14, 2009 13.56 13.58 13.32 13.45 446,909 -0.09(-0.66%)
Aug 13, 2009 13.64 13.64 13.49 13.54 419,605 +0.01(+0.07%)
Aug 12, 2009 13.50 13.58 13.44 13.53 607,002 +0.07(+0.52%)
Aug 11, 2009 13.58 13.64 13.33 13.46 526,038 -0.13(-0.96%)
Aug 10, 2009 13.65 13.68 13.56 13.59 372,336 -0.09(-0.66%)
Aug 07, 2009 13.67 13.74 13.54 13.68 770,780 +0.19(+1.41%)
Aug 06, 2009 13.79 13.82 13.35 13.49 806,347 -0.25(-1.82%)
Aug 05, 2009 13.61 13.74 13.47 13.74 788,887 +0.17(+1.25%)
Aug 04, 2009 13.44 13.65 13.38 13.57 804,509 +0.13(+0.97%)
Aug 03, 2009 13.37 13.50 13.37 13.44 609,659 +0.08(+0.60%)
Jul 31, 2009 13.25 13.42 13.25 13.36 578,339 +0.10(+0.75%)
Jul 30, 2009 13.36 13.36 13.20 13.26 870,588 +0.02(+0.15%)
Jul 29, 2009 13.34 13.45 13.18 13.24 377,230 -0.16(-1.19%)
Jul 28, 2009 13.22 13.43 13.12 13.40 562,925 +0.16(+1.21%)
Jul 27, 2009 13.08 13.32 13.04 13.24 849,809 +0.34(+2.64%)
Jul 24, 2009 12.99 13.04 12.90 12.90 544 -0.09(-0.69%)
Jul 23, 2009 12.96 13.17 12.85 12.99 1,088,251 -0.19(-1.44%)
Jul 22, 2009 13.15 13.31 13.13 13.18 554,997 -0.07(-0.53%)
Jul 21, 2009 13.20 13.25 13.07 13.25 457,437 +0.08(+0.61%)
Jul 20, 2009 13.18 13.26 13.09 13.17 664,402 +0.08(+0.61%)
Jul 17, 2009 13.11 13.16 12.92 13.09 425,110 +0.01(+0.08%)
Jul 16, 2009 12.95 13.12 12.95 13.08 510,488 +0.05(+0.38%)
Jul 15, 2009 12.99 13.04 12.91 13.03 699,119 +0.11(+0.85%)
Jul 14, 2009 12.89 12.97 12.71 12.92 534,663 +0.05(+0.39%)
Jul 13, 2009 12.73 12.88 12.65 12.87 634,093 +0.23(+1.82%)
Jul 10, 2009 12.27 12.66 12.25 12.64 443,595 +1.12(+9.72%)
Jul 09, 2009 12.54 12.54 11.52 11.52 265,317 -0.92(-7.40%)
Jul 08, 2009 12.63 12.63 12.28 12.44 566,194 -0.11(-0.88%)
Jul 07, 2009 12.85 12.88 12.55 12.55 429,048 -0.30(-2.33%)
Jul 06, 2009 12.41 12.86 12.35 12.85 853,237 +0.36(+2.88%)
Jul 02, 2009 12.51 12.62 12.46 12.49 479,796 -0.15(-1.19%)
Jul 01, 2009 12.75 12.79 12.64 12.64 675,411 -0.07(-0.55%)
Jun 30, 2009 12.55 12.80 12.46 12.71 918,522 +0.17(+1.36%)
Jun 29, 2009 12.68 12.75 12.43 12.54 864,135 -0.16(-1.26%)
Jun 26, 2009 12.60 12.74 12.35 12.70 1,745,667 -0.47(-3.57%)
Jun 25, 2009 13.08 13.17 13.05 13.17 1,135,441 +0.15(+1.15%)
Jun 24, 2009 13.20 13.30 12.96 13.02 1,430,672 -0.08(-0.61%)
Jun 23, 2009 13.19 13.35 13.06 13.10 1,079,695 -0.01(-0.08%)
Jun 22, 2009 13.23 13.28 13.10 13.11 1,071,260 -0.16(-1.21%)
Jun 19, 2009 12.94 13.28 12.85 13.27 1,406,007 +0.46(+3.59%)
Jun 18, 2009 12.80 13.01 12.73 12.81 822,912 +0.03(+0.23%)
Jun 17, 2009 12.79 12.95 12.65 12.78 560,091 +0.00(+0.00%)
Jun 16, 2009 12.83 12.88 12.68 12.78 527,972 +0.04(+0.31%)
Jun 15, 2009 12.83 12.84 12.54 12.74 700,674 +0.03(+0.24%)
Jun 12, 2009 12.54 12.74 12.38 12.71 877,962 +0.50(+4.10%)
Jun 11, 2009 12.18 12.32 12.02 12.21 961,518 +0.08(+0.66%)
Jun 10, 2009 12.69 12.69 11.72 12.13 2,078,232 -0.55(-4.34%)
Jun 09, 2009 12.83 12.83 12.65 12.68 640,493 -0.06(-0.47%)
Jun 08, 2009 12.71 12.82 12.67 12.74 500,759 +0.03(+0.24%)
Jun 05, 2009 13.00 13.00 12.51 12.71 818,370 -0.25(-1.93%)
Jun 04, 2009 12.88 12.98 12.68 12.96 735,088 +0.17(+1.33%)
Jun 03, 2009 12.48 12.80 12.40 12.79 619,554 +0.28(+2.24%)
Jun 02, 2009 12.20 12.57 12.18 12.51 980,578 +0.29(+2.37%)
Jun 01, 2009 11.97 12.38 11.97 12.22 804,764 +0.29(+2.43%)
May 29, 2009 11.91 11.95 11.78 11.93 690,546 +0.09(+0.76%)
May 28, 2009 12.16 12.16 11.72 11.84 1,104,229 -0.18(-1.50%)
May 27, 2009 12.36 12.44 12.00 12.02 1,047,953 -0.40(-3.22%)
May 26, 2009 12.23 12.43 12.08 12.42 584,436 +0.27(+2.22%)
May 22, 2009 12.37 12.37 12.13 12.15 398,156 -0.12(-0.98%)
May 21, 2009 12.19 12.37 12.12 12.27 601,665 +0.05(+0.41%)
May 20, 2009 12.25 12.45 12.13 12.22 777,589 +0.10(+0.83%)
May 19, 2009 12.23 12.37 12.04 12.12 657,091 -0.10(-0.82%)
May 18, 2009 11.79 12.24 11.77 12.22 653,728 +0.54(+4.62%)
May 15, 2009 11.72 11.87 11.60 11.68 510,490 -0.14(-1.18%)
May 14, 2009 11.54 11.85 11.51 11.82 498,922 +0.29(+2.52%)
May 13, 2009 11.91 11.91 11.51 11.53 615,595 -0.46(-3.84%)
May 12, 2009 12.15 12.15 11.78 11.99 549,575 -0.05(-0.42%)
May 11, 2009 11.83 12.15 11.72 12.04 556,380 -0.01(-0.08%)
May 08, 2009 11.72 12.05 11.59 12.05 667,955 +0.48(+4.15%)
May 07, 2009 12.09 12.09 11.37 11.57 890,813 -0.33(-2.77%)
May 06, 2009 11.95 11.95 11.66 11.90 804,259 +0.08(+0.68%)
May 05, 2009 11.64 11.90 11.45 11.82 1,015,782 +0.13(+1.11%)
May 04, 2009 11.55 11.75 11.41 11.69 958,608 +0.29(+2.54%)
May 01, 2009 11.35 11.47 11.01 11.40 708,633 +0.01(+0.09%)
Apr 30, 2009 11.50 11.64 11.30 11.39 798,488 +0.07(+0.62%)
Apr 29, 2009 11.06 11.44 10.98 11.32 710,443 +0.41(+3.76%)
Apr 28, 2009 10.85 11.13 10.85 10.91 661,789 -0.02(-0.18%)
Apr 27, 2009 10.91 11.12 10.81 10.93 721,638 -0.16(-1.44%)
Apr 24, 2009 11.04 11.24 10.85 11.09 1,110,933 +0.10(+0.91%)
Apr 23, 2009 10.83 11.06 10.82 10.99 815,651 +0.20(+1.85%)
Apr 22, 2009 10.81 11.18 10.74 10.79 880,079 -0.14(-1.28%)
Apr 21, 2009 10.78 11.04 10.70 10.93 931,335 +0.09(+0.83%)
Apr 20, 2009 11.04 11.40 10.83 10.84 629,276 -0.37(-3.30%)
Apr 17, 2009 11.48 11.52 11.19 11.21 673,037 -0.24(-2.10%)
Apr 16, 2009 11.63 11.63 11.18 11.45 1,059,644 -0.04(-0.35%)
Apr 15, 2009 11.23 11.51 11.15 11.49 678,984 +0.32(+2.86%)
Apr 14, 2009 11.46 11.52 11.14 11.17 610,756 -0.33(-2.87%)
Apr 13, 2009 11.34 11.59 11.30 11.50 776,700 +0.03(+0.26%)
Apr 09, 2009 11.46 11.50 11.12 11.47 805,581 +0.20(+1.77%)
Apr 08, 2009 11.26 11.28 10.85 11.27 493,713 +0.18(+1.62%)
Apr 07, 2009 11.31 11.40 10.91 11.09 812,051 -0.36(-3.14%)
Apr 06, 2009 11.29 11.49 11.03 11.45 656,619 +0.02(+0.17%)
Apr 03, 2009 11.05 11.45 10.90 11.43 729,026 +0.36(+3.25%)
Apr 02, 2009 10.98 11.11 10.80 11.07 815,688 +0.26(+2.41%)
Apr 01, 2009 10.65 10.90 10.50 10.81 663,768 +0.07(+0.65%)
Mar 31, 2009 10.58 10.89 10.50 10.74 507,732 +0.14(+1.32%)
Mar 30, 2009 10.59 10.85 10.51 10.60 570,507 -0.96(-8.30%)
Mar 26, 2009 11.45 11.60 11.18 11.56 947,511 +0.19(+1.67%)
Mar 25, 2009 10.93 11.37 10.83 11.37 720,566 +0.49(+4.50%)
Mar 24, 2009 10.85 11.14 10.80 10.88 739,617 -0.16(-1.45%)
Mar 23, 2009 10.69 11.07 10.55 11.04 1,410,169 +0.34(+3.18%)
Mar 20, 2009 11.13 11.36 10.70 10.70 887,096 -0.50(-4.46%)
Mar 19, 2009 11.90 11.91 11.01 11.20 1,056,864 -0.52(-4.44%)
Mar 18, 2009 11.78 11.94 11.55 11.72 929,693 -0.09(-0.76%)
Mar 17, 2009 11.54 11.82 11.54 11.81 562,762 +0.27(+2.34%)
Mar 16, 2009 11.81 11.97 11.37 11.54 658,028 -0.10(-0.86%)
Mar 13, 2009 11.51 11.75 11.21 11.64 0 +0.87(+8.08%)
Mar 12, 2009 10.10 10.88 10.07 10.77 595,875 +0.64(+6.32%)
Mar 11, 2009 10.30 10.54 9.920 10.13 630,065 -0.19(-1.84%)
Mar 10, 2009 9.760 10.40 9.730 10.32 543,202 +0.79(+8.29%)
Mar 09, 2009 9.410 9.720 9.250 9.530 523,320 +0.04(+0.42%)
Mar 06, 2009 9.500 9.670 9.080 9.490 0 -0.01(-0.11%)
Mar 05, 2009 9.520 9.770 9.360 9.500 567,570 -0.22(-2.26%)
Mar 04, 2009 9.660 9.880 9.280 9.720 677,551 +0.12(+1.25%)
Mar 02, 2009 9.880 9.960 9.550 9.600 836,955 -0.42(-4.19%)
Feb 27, 2009 9.720 10.38 9.720 10.02 0 +0.11(+1.11%)
Feb 26, 2009 10.25 10.46 9.862 9.910 502,893 -0.21(-2.08%)
Feb 25, 2009 10.47 10.59 10.06 10.12 570,578 -0.41(-3.89%)
Feb 24, 2009 10.16 10.66 9.850 10.53 571,522 +0.50(+4.99%)
Feb 23, 2009 10.55 10.67 10.00 10.03 586,197 -0.46(-4.39%)
Feb 20, 2009 10.08 10.57 10.00 10.49 610,919 +0.28(+2.74%)
Feb 19, 2009 10.69 10.95 10.12 10.21 697,973 -0.58(-5.38%)
Feb 18, 2009 10.97 10.99 10.51 10.79 556,961 +0.01(+0.09%)
Feb 17, 2009 10.55 10.98 10.51 10.78 704,231 +0.00(+0.00%)
Feb 13, 2009 10.99 11.13 10.71 10.78 535,644 -0.24(-2.18%)
Feb 12, 2009 10.77 11.10 10.56 11.02 418,980 +0.12(+1.10%)
Feb 11, 2009 10.82 11.09 10.71 10.90 617,171 +0.14(+1.30%)
Feb 10, 2009 11.16 11.22 10.75 10.76 975,323 -0.37(-3.32%)
Feb 09, 2009 11.00 11.21 10.71 11.13 760,020 +0.07(+0.63%)
Feb 06, 2009 10.75 11.09 10.75 11.06 479,772 +0.27(+2.50%)
Feb 05, 2009 11.15 11.15 10.72 10.79 817,004 -0.41(-3.66%)
Feb 04, 2009 11.34 11.55 11.14 11.20 489,565 -0.22(-1.93%)
Feb 03, 2009 11.04 11.56 10.91 11.42 1,034,527 +0.33(+2.98%)
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.