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, 2016 5.579 5.861 5.561 5.855 3,010,139 +0.28(+5.06%)
Jan 28, 2016 5.391 5.717 5.366 5.573 3,233,540 +0.36(+6.98%)
Jan 27, 2016 5.203 5.238 5.166 5.209 2,182,501 +0.00(+0.00%)
Jan 26, 2016 5.072 5.222 5.031 5.209 1,536,848 +0.17(+3.36%)
Jan 25, 2016 5.122 5.128 5.028 5.040 1,555,663 -0.09(-1.71%)
Jan 22, 2016 4.971 5.134 4.959 5.128 1,122,780 +0.19(+3.81%)
Jan 21, 2016 4.952 5.034 4.902 4.940 1,779,985 +0.01(+0.13%)
Jan 20, 2016 4.952 4.978 4.689 4.934 2,393,606 -0.08(-1.63%)
Jan 19, 2016 5.166 5.172 4.996 5.015 1,709,244 -0.14(-2.68%)
Jan 15, 2016 5.203 5.153 5.153 5.153 2,340,425 -0.13(-2.49%)
Jan 14, 2016 5.297 5.329 5.166 5.285 1,548,418 +0.00(+0.00%)
Jan 13, 2016 5.404 5.435 5.231 5.285 1,712,031 -0.12(-2.20%)
Jan 12, 2016 5.617 5.617 5.366 5.404 1,997,099 -0.18(-3.25%)
Jan 11, 2016 5.579 5.611 5.535 5.586 1,505,133 +0.04(+0.68%)
Jan 08, 2016 5.604 5.636 5.548 5.548 1,488,776 -0.04(-0.67%)
Jan 07, 2016 5.617 5.655 5.586 5.586 2,809,788 -0.09(-1.66%)
Jan 06, 2016 5.648 5.724 5.642 5.680 1,507,842 +0.01(+0.22%)
Jan 05, 2016 5.611 5.698 5.573 5.667 1,167,555 +0.07(+1.23%)
Jan 04, 2016 5.473 5.604 5.423 5.598 2,179,763 +0.12(+2.17%)
Dec 31, 2015 5.554 5.479 5.479 5.479 1,679,229 -0.09(-1.58%)
Dec 30, 2015 5.630 5.630 5.548 5.567 1,174,230 -0.06(-1.00%)
Dec 29, 2015 5.686 5.708 5.604 5.623 1,261,974 -0.07(-1.21%)
Dec 28, 2015 5.723 5.723 5.638 5.692 2,001,742 -0.03(-0.53%)
Dec 24, 2015 5.698 5.723 5.723 5.723 1,307,258 +0.02(+0.32%)
Dec 23, 2015 5.570 5.710 5.540 5.704 2,805,088 +0.16(+2.86%)
Dec 22, 2015 5.485 5.570 5.473 5.546 1,220,268 +0.08(+1.45%)
Dec 21, 2015 5.485 5.509 5.394 5.467 1,382,193 +0.01(+0.11%)
Dec 18, 2015 5.515 5.546 5.436 5.461 4,726,511 -0.05(-0.99%)
Dec 17, 2015 5.485 5.528 5.430 5.515 1,713,197 +0.05(+1.00%)
Dec 16, 2015 5.357 5.461 5.345 5.461 1,688,149 +0.12(+2.17%)
Dec 15, 2015 5.308 5.394 5.272 5.345 1,497,282 +0.04(+0.69%)
Dec 14, 2015 5.406 5.448 5.263 5.308 2,054,024 -0.15(-2.68%)
Dec 11, 2015 5.491 5.491 5.424 5.455 1,261,038 -0.08(-1.43%)
Dec 10, 2015 5.455 5.546 5.455 5.534 1,193,229 +0.06(+1.11%)
Dec 09, 2015 5.467 5.525 5.436 5.473 1,215,389 +0.00(+0.00%)
Dec 08, 2015 5.479 5.503 5.437 5.473 803,224 -0.03(-0.55%)
Dec 07, 2015 5.601 5.616 5.485 5.503 1,498,399 -0.10(-1.85%)
Dec 04, 2015 5.619 5.662 5.595 5.607 1,046,050 -0.01(-0.22%)
Dec 03, 2015 5.607 5.656 5.601 5.619 1,184,579 +0.01(+0.22%)
Dec 02, 2015 5.778 5.778 5.607 5.607 1,789,010 -0.16(-2.85%)
Dec 01, 2015 5.790 5.832 5.759 5.771 1,625,048 -0.01(-0.21%)
Nov 30, 2015 5.875 5.881 5.778 5.784 1,713,712 -0.10(-1.76%)
Nov 27, 2015 5.826 5.893 5.826 5.887 356,878 +0.03(+0.52%)
Nov 25, 2015 5.826 5.857 5.857 5.857 815,005 +0.01(+0.10%)
Nov 24, 2015 5.820 5.863 5.796 5.851 569,129 +0.01(+0.10%)
Nov 23, 2015 5.832 5.869 5.802 5.845 1,160,739 -0.02(-0.31%)
Nov 20, 2015 5.881 5.906 5.834 5.863 1,284,074 -0.01(-0.10%)
Nov 19, 2015 5.826 5.881 5.826 5.869 822,148 +0.02(+0.42%)
Nov 18, 2015 5.771 5.845 5.765 5.845 722,626 +0.07(+1.27%)
Nov 17, 2015 5.838 5.838 5.747 5.771 840,033 -0.06(-1.04%)
Nov 16, 2015 5.784 5.845 5.747 5.832 936,747 +0.03(+0.53%)
Nov 13, 2015 5.796 5.834 5.771 5.802 661,426 -0.02(-0.31%)
Nov 12, 2015 5.857 5.887 5.808 5.820 879,057 -0.06(-1.04%)
Nov 11, 2015 5.881 5.924 5.863 5.881 555,856 +0.01(+0.10%)
Nov 10, 2015 5.796 5.881 5.796 5.875 824,265 +0.06(+1.05%)
Nov 09, 2015 5.857 5.869 5.796 5.814 919,589 -0.06(-1.04%)
Nov 06, 2015 5.863 5.896 5.786 5.875 1,560,636 -0.03(-0.52%)
Nov 05, 2015 5.960 5.991 5.887 5.906 869,823 -0.07(-1.12%)
Nov 04, 2015 6.027 6.033 5.933 5.973 1,138,208 -0.05(-0.81%)
Nov 03, 2015 5.985 6.027 5.948 6.021 1,444,985 +0.02(+0.30%)
Nov 02, 2015 5.881 6.003 5.881 6.003 1,536,772 +0.12(+2.07%)
Oct 30, 2015 5.936 5.966 5.857 5.881 2,389,307 -0.10(-1.63%)
Oct 29, 2015 6.119 6.155 5.979 5.979 1,498,993 -0.20(-3.16%)
Oct 28, 2015 6.107 6.210 6.073 6.174 1,923,710 +0.04(+0.60%)
Oct 27, 2015 6.283 6.308 6.119 6.137 1,349,202 -0.17(-2.71%)
Oct 26, 2015 6.308 6.332 6.265 6.308 991,433 -0.01(-0.19%)
Oct 23, 2015 6.344 6.344 6.262 6.320 1,048,632 -0.01(-0.19%)
Oct 22, 2015 6.338 6.353 6.289 6.332 1,003,044 +0.02(+0.29%)
Oct 21, 2015 6.356 6.369 6.308 6.314 1,083,368 -0.04(-0.58%)
Oct 20, 2015 6.296 6.363 6.271 6.350 1,517,193 +0.05(+0.87%)
Oct 19, 2015 6.296 6.329 6.265 6.296 875,483 -0.01(-0.10%)
Oct 16, 2015 6.296 6.308 6.259 6.302 959,197 +0.01(+0.19%)
Oct 15, 2015 6.289 6.295 6.204 6.289 1,142,698 +0.01(+0.19%)
Oct 14, 2015 6.296 6.320 6.253 6.277 1,134,359 -0.01(-0.10%)
Oct 13, 2015 6.344 6.369 6.271 6.283 1,103,121 -0.07(-1.15%)
Oct 12, 2015 6.356 6.387 6.344 6.356 776,828 +0.00(+0.00%)
Oct 09, 2015 6.393 6.424 6.320 6.356 745,025 -0.02(-0.38%)
Oct 08, 2015 6.356 6.381 6.314 6.381 1,584,785 +0.02(+0.29%)
Oct 07, 2015 6.247 6.363 6.247 6.363 1,482,920 +0.12(+1.85%)
Oct 06, 2015 6.247 6.289 6.222 6.247 1,328,584 +0.01(+0.10%)
Oct 05, 2015 6.094 6.247 6.094 6.241 1,941,999 +0.15(+2.40%)
Oct 02, 2015 6.046 6.119 6.015 6.094 2,501,506 +0.04(+0.60%)
Oct 01, 2015 6.009 6.070 5.985 6.058 2,368,290 +0.03(+0.51%)
Sep 30, 2015 6.058 6.088 5.916 6.027 3,026,556 -0.02(-0.40%)
Sep 29, 2015 6.125 6.152 6.015 6.052 2,518,599 -0.07(-1.19%)
Sep 28, 2015 6.235 6.235 6.107 6.125 3,439,050 -0.13(-2.05%)
Sep 25, 2015 6.306 6.324 6.247 6.253 2,100,959 -0.04(-0.57%)
Sep 24, 2015 6.295 6.318 6.265 6.289 1,571,276 -0.02(-0.28%)
Sep 23, 2015 6.295 6.324 6.265 6.306 1,471,382 +0.04(+0.66%)
Sep 22, 2015 6.271 6.318 6.247 6.265 1,592,415 -0.04(-0.66%)
Sep 21, 2015 6.188 6.312 6.188 6.306 1,722,924 +0.12(+1.92%)
Sep 18, 2015 6.164 6.235 6.164 6.188 5,041,883 -0.02(-0.29%)
Sep 17, 2015 6.116 6.283 6.092 6.205 2,438,241 +0.08(+1.36%)
Sep 16, 2015 6.086 6.122 6.081 6.122 1,620,586 +0.04(+0.59%)
Sep 15, 2015 6.098 6.098 6.030 6.086 1,568,229 +0.00(+0.00%)
Sep 14, 2015 6.128 6.140 6.051 6.086 1,595,065 -0.04(-0.58%)
Sep 11, 2015 6.045 6.122 6.045 6.122 1,097,916 +0.07(+1.08%)
Sep 10, 2015 6.003 6.081 6.003 6.057 1,717,141 -0.03(-0.49%)
Sep 09, 2015 6.152 6.170 6.086 6.086 1,209,060 -0.04(-0.58%)
Sep 08, 2015 6.140 6.170 6.104 6.122 1,079,376 +0.02(+0.29%)
Sep 04, 2015 6.122 6.104 6.104 6.104 921,125 -0.05(-0.77%)
Sep 03, 2015 6.170 6.199 6.146 6.152 863,704 -0.01(-0.10%)
Sep 02, 2015 6.158 6.208 6.128 6.158 1,870,419 +0.00(+0.00%)
Sep 01, 2015 6.146 6.182 6.128 6.158 1,761,581 -0.04(-0.58%)
Aug 31, 2015 6.193 6.220 6.170 6.193 1,117,491 -0.03(-0.48%)
Aug 28, 2015 6.253 6.289 6.199 6.223 1,156,365 -0.03(-0.48%)
Aug 27, 2015 6.205 6.295 6.155 6.253 1,252,990 +0.07(+1.15%)
Aug 26, 2015 6.164 6.211 6.122 6.182 1,852,041 +0.08(+1.36%)
Aug 25, 2015 6.265 6.271 6.098 6.098 1,963,310 -0.09(-1.44%)
Aug 24, 2015 6.241 6.312 5.944 6.188 4,127,292 -0.17(-2.71%)
Aug 21, 2015 6.419 6.491 6.324 6.360 2,699,607 -0.10(-1.56%)
Aug 20, 2015 6.419 6.514 6.401 6.461 1,924,922 +0.05(+0.74%)
Aug 19, 2015 6.449 6.461 6.413 6.413 2,252,836 -0.04(-0.55%)
Aug 18, 2015 6.431 6.485 6.419 6.449 1,198,527 +0.00(+0.00%)
Aug 17, 2015 6.425 6.449 6.419 6.449 1,888,037 +0.02(+0.37%)
Aug 14, 2015 6.425 6.461 6.406 6.425 1,532,408 -0.02(-0.28%)
Aug 13, 2015 6.479 6.491 6.434 6.443 1,217,008 -0.04(-0.55%)
Aug 12, 2015 6.443 6.485 6.429 6.479 2,053,222 +0.01(+0.18%)
Aug 11, 2015 6.396 6.485 6.377 6.467 1,298,451 +0.05(+0.83%)
Aug 10, 2015 6.491 6.508 6.384 6.413 3,221,319 -0.08(-1.19%)
Aug 07, 2015 6.497 6.526 6.479 6.491 2,189,841 -0.02(-0.37%)
Aug 06, 2015 6.526 6.550 6.449 6.514 2,289,888 -0.01(-0.18%)
Aug 05, 2015 6.538 6.562 6.503 6.526 1,878,905 -0.01(-0.18%)
Aug 04, 2015 6.568 6.598 6.526 6.538 2,067,968 -0.02(-0.36%)
Aug 03, 2015 6.574 6.663 6.538 6.562 3,122,729 -0.02(-0.27%)
Jul 31, 2015 6.615 6.663 6.574 6.580 3,139,050 -0.03(-0.45%)
Jul 30, 2015 6.717 6.717 6.568 6.610 5,900,768 -0.18(-2.63%)
Jul 29, 2015 6.782 6.824 6.749 6.788 1,618,368 +0.01(+0.09%)
Jul 28, 2015 6.722 6.815 6.717 6.782 1,592,474 +0.05(+0.79%)
Jul 27, 2015 6.675 6.740 6.675 6.728 2,374,615 +0.04(+0.62%)
Jul 24, 2015 6.764 6.809 6.687 6.687 1,521,531 -0.10(-1.40%)
Jul 23, 2015 6.835 6.841 6.770 6.782 1,709,520 -0.05(-0.70%)
Jul 22, 2015 6.835 6.853 6.796 6.829 1,321,819 -0.01(-0.09%)
Jul 21, 2015 6.853 6.883 6.826 6.835 1,192,751 -0.03(-0.43%)
Jul 20, 2015 6.895 6.895 6.835 6.865 1,071,960 -0.01(-0.17%)
Jul 17, 2015 6.895 6.895 6.841 6.877 1,417,287 -0.01(-0.17%)
Jul 16, 2015 6.901 6.942 6.871 6.889 1,057,678 +0.01(+0.09%)
Jul 15, 2015 6.871 6.901 6.829 6.883 1,225,326 +0.01(+0.09%)
Jul 14, 2015 6.871 6.913 6.865 6.877 1,090,251 +0.01(+0.17%)
Jul 13, 2015 6.865 6.877 6.806 6.865 1,284,976 +0.01(+0.17%)
Jul 10, 2015 6.853 6.901 6.835 6.853 1,449,019 +0.01(+0.09%)
Jul 09, 2015 6.954 6.960 6.841 6.847 1,656,737 -0.08(-1.20%)
Jul 08, 2015 6.925 6.983 6.889 6.930 2,063,488 -0.02(-0.26%)
Jul 07, 2015 6.835 6.954 6.835 6.948 2,298,100 +0.18(+2.72%)
Jul 06, 2015 6.657 6.764 6.645 6.764 1,352,086 +0.08(+1.16%)
Jul 02, 2015 6.722 6.687 6.687 6.687 2,261,174 -0.01(-0.18%)
Jul 01, 2015 6.592 6.705 6.574 6.699 2,513,671 +0.10(+1.53%)
Jun 30, 2015 6.610 6.657 6.562 6.598 3,250,531 +0.01(+0.09%)
Jun 29, 2015 6.657 6.699 6.580 6.592 2,466,893 -0.08(-1.25%)
Jun 26, 2015 6.812 6.818 6.669 6.675 3,211,591 -0.14(-2.01%)
Jun 25, 2015 6.812 6.852 6.777 6.812 2,744,563 +0.01(+0.09%)
Jun 24, 2015 6.817 6.829 6.800 6.806 1,383,149 -0.01(-0.17%)
Jun 23, 2015 6.829 6.846 6.800 6.817 1,691,379 -0.01(-0.17%)
Jun 22, 2015 6.864 6.907 6.823 6.829 1,486,491 -0.02(-0.34%)
Jun 19, 2015 6.846 6.910 6.812 6.852 3,576,941 -0.01(-0.08%)
Jun 18, 2015 6.823 6.869 6.817 6.858 1,997,156 +0.03(+0.51%)
Jun 17, 2015 6.788 6.835 6.754 6.823 1,297,577 +0.02(+0.34%)
Jun 16, 2015 6.788 6.829 6.768 6.800 1,558,850 +0.01(+0.17%)
Jun 15, 2015 6.806 6.806 6.754 6.788 1,183,300 -0.01(-0.17%)
Jun 12, 2015 6.806 6.846 6.788 6.800 976,573 -0.01(-0.09%)
Jun 11, 2015 6.707 6.806 6.696 6.806 1,703,801 +0.12(+1.73%)
Jun 10, 2015 6.678 6.719 6.678 6.690 2,099,413 +0.01(+0.09%)
Jun 09, 2015 6.702 6.702 6.673 6.684 1,564,781 -0.02(-0.26%)
Jun 08, 2015 6.742 6.742 6.702 6.702 1,358,709 -0.03(-0.52%)
Jun 05, 2015 6.800 6.806 6.731 6.736 3,237,661 -0.09(-1.27%)
Jun 04, 2015 6.823 6.852 6.812 6.823 961,855 -0.01(-0.17%)
Jun 03, 2015 6.869 6.875 6.829 6.835 1,124,141 -0.03(-0.42%)
Jun 02, 2015 6.887 6.887 6.852 6.864 1,175,168 -0.02(-0.34%)
Jun 01, 2015 6.858 6.904 6.846 6.887 1,147,633 +0.04(+0.59%)
May 29, 2015 6.852 6.878 6.829 6.846 721,214 +0.00(+0.00%)
May 28, 2015 6.829 6.858 6.829 6.846 588,969 +0.00(+0.00%)
May 27, 2015 6.835 6.864 6.817 6.846 739,048 +0.01(+0.17%)
May 26, 2015 6.858 6.875 6.823 6.835 969,874 -0.03(-0.42%)
May 22, 2015 6.898 6.864 6.864 6.864 643,482 -0.02(-0.34%)
May 21, 2015 6.910 6.927 6.881 6.887 777,631 -0.01(-0.17%)
May 20, 2015 6.904 6.922 6.893 6.898 801,447 +0.01(+0.08%)
May 19, 2015 6.916 6.916 6.881 6.893 915,258 -0.01(-0.17%)
May 18, 2015 6.881 6.910 6.858 6.904 752,642 +0.02(+0.25%)
May 15, 2015 6.893 6.904 6.852 6.887 922,247 -0.01(-0.17%)
May 14, 2015 6.835 6.910 6.835 6.898 843,206 +0.06(+0.93%)
May 13, 2015 6.852 6.881 6.823 6.835 1,079,256 -0.02(-0.25%)
May 12, 2015 6.777 6.869 6.765 6.852 1,129,108 +0.06(+0.94%)
May 11, 2015 6.806 6.829 6.783 6.788 777,128 -0.02(-0.34%)
May 08, 2015 6.846 6.858 6.806 6.812 840,455 +0.02(+0.34%)
May 07, 2015 6.754 6.817 6.739 6.788 1,323,302 +0.02(+0.34%)
May 06, 2015 6.788 6.812 6.731 6.765 1,112,287 -0.01(-0.17%)
May 05, 2015 6.846 6.875 6.771 6.777 1,365,697 -0.07(-1.01%)
May 04, 2015 6.794 6.875 6.794 6.846 1,653,823 +0.06(+0.85%)
May 01, 2015 6.742 6.817 6.742 6.788 1,639,678 +0.05(+0.69%)
Apr 30, 2015 6.817 6.846 6.742 6.742 2,357,057 -0.05(-0.77%)
Apr 29, 2015 6.835 6.852 6.783 6.794 1,277,273 -0.06(-0.93%)
Apr 28, 2015 6.910 6.922 6.829 6.858 1,578,386 -0.05(-0.75%)
Apr 27, 2015 6.927 6.942 6.904 6.910 1,636,334 -0.02(-0.25%)
Apr 24, 2015 6.916 6.948 6.907 6.927 946,996 +0.01(+0.08%)
Apr 23, 2015 6.887 6.933 6.875 6.922 1,249,232 +0.03(+0.50%)
Apr 22, 2015 6.910 6.916 6.858 6.887 911,861 -0.02(-0.34%)
Apr 21, 2015 6.939 6.945 6.904 6.910 965,072 -0.02(-0.33%)
Apr 20, 2015 6.922 6.945 6.904 6.933 799,360 +0.04(+0.59%)
Apr 17, 2015 6.904 6.939 6.881 6.893 1,644,611 -0.03(-0.42%)
Apr 16, 2015 6.893 6.939 6.872 6.922 947,463 +0.03(+0.42%)
Apr 15, 2015 6.904 6.945 6.893 6.893 948,783 -0.01(-0.08%)
Apr 14, 2015 6.887 6.927 6.875 6.898 910,183 +0.01(+0.17%)
Apr 13, 2015 6.893 6.928 6.875 6.887 692,522 -0.01(-0.08%)
Apr 10, 2015 6.887 6.950 6.858 6.893 1,183,531 +0.05(+0.76%)
Apr 09, 2015 6.875 6.887 6.835 6.841 1,133,686 -0.03(-0.50%)
Apr 08, 2015 6.852 6.881 6.823 6.875 1,047,702 +0.02(+0.34%)
Apr 07, 2015 6.904 6.916 6.835 6.852 982,538 -0.05(-0.75%)
Apr 06, 2015 6.858 6.910 6.846 6.904 887,645 +0.07(+1.02%)
Apr 02, 2015 6.817 6.835 6.835 6.835 857,400 +0.02(+0.25%)
Apr 01, 2015 6.812 6.846 6.771 6.817 1,104,299 +0.01(+0.09%)
Mar 31, 2015 6.829 6.852 6.812 6.812 1,246,743 -0.02(-0.34%)
Mar 30, 2015 6.829 6.864 6.817 6.835 1,281,982 +0.00(+0.00%)
Mar 27, 2015 6.864 6.927 6.829 6.835 1,622,163 -0.03(-0.51%)
Mar 26, 2015 6.864 6.932 6.853 6.869 4,010,453 +0.00(+0.00%)
Mar 25, 2015 6.903 6.932 6.864 6.869 2,293,608 -0.05(-0.65%)
Mar 24, 2015 6.920 6.937 6.881 6.915 1,085,437 -0.02(-0.33%)
Mar 23, 2015 6.909 6.954 6.898 6.937 1,704,351 +0.02(+0.24%)
Mar 20, 2015 6.824 6.934 6.824 6.920 3,903,956 +0.11(+1.66%)
Mar 19, 2015 6.824 6.886 6.779 6.807 3,102,498 -0.01(-0.17%)
Mar 18, 2015 6.695 6.869 6.666 6.819 2,660,997 +0.12(+1.85%)
Mar 17, 2015 6.638 6.706 6.627 6.695 1,483,052 +0.06(+0.85%)
Mar 16, 2015 6.593 6.678 6.593 6.638 914,512 +0.05(+0.77%)
Mar 13, 2015 6.644 6.644 6.565 6.587 1,270,195 -0.04(-0.60%)
Mar 12, 2015 6.554 6.627 6.554 6.627 959,347 +0.07(+1.12%)
Mar 11, 2015 6.565 6.582 6.514 6.554 1,228,219 -0.02(-0.26%)
Mar 10, 2015 6.582 6.599 6.554 6.571 784,775 -0.03(-0.43%)
Mar 09, 2015 6.627 6.678 6.542 6.599 1,515,778 -0.01(-0.17%)
Mar 06, 2015 6.700 6.728 6.604 6.610 2,132,636 -0.14(-2.09%)
Mar 05, 2015 6.774 6.785 6.740 6.751 772,639 -0.02(-0.33%)
Mar 04, 2015 6.757 6.774 6.734 6.774 745,021 +0.02(+0.25%)
Mar 03, 2015 6.745 6.768 6.745 6.757 887,531 +0.00(+0.00%)
Mar 02, 2015 6.751 6.799 6.728 6.757 1,121,786 +0.01(+0.08%)
Feb 27, 2015 6.712 6.751 6.712 6.751 1,364,529 +0.03(+0.42%)
Feb 26, 2015 6.757 6.762 6.700 6.723 1,166,036 -0.02(-0.33%)
Feb 25, 2015 6.712 6.779 6.712 6.745 1,073,880 +0.02(+0.25%)
Feb 24, 2015 6.712 6.745 6.695 6.728 1,241,705 -0.02(-0.33%)
Feb 23, 2015 6.757 6.762 6.712 6.751 1,318,246 +0.01(+0.17%)
Feb 20, 2015 6.689 6.751 6.689 6.740 1,231,008 +0.04(+0.59%)
Feb 19, 2015 6.728 6.757 6.683 6.700 960,400 -0.03(-0.42%)
Feb 18, 2015 6.728 6.728 6.661 6.728 1,054,584 +0.02(+0.34%)
Feb 17, 2015 6.661 6.751 6.661 6.706 981,138 +0.03(+0.42%)
Feb 13, 2015 6.678 6.678 6.678 6.678 886,884 +0.01(+0.17%)
Feb 12, 2015 6.616 6.695 6.610 6.666 1,161,113 +0.06(+0.94%)
Feb 11, 2015 6.633 6.655 6.593 6.604 1,475,120 -0.02(-0.26%)
Feb 10, 2015 6.644 6.664 6.576 6.621 1,649,082 -0.02(-0.34%)
Feb 09, 2015 6.650 6.695 6.630 6.644 1,148,403 +0.00(+0.00%)
Feb 06, 2015 6.717 6.728 6.613 6.644 3,288,369 -0.08(-1.17%)
Feb 05, 2015 6.712 6.745 6.703 6.723 2,074,471 +0.01(+0.08%)
Feb 04, 2015 6.774 6.779 6.712 6.717 1,532,785 -0.06(-0.92%)
Feb 03, 2015 6.728 6.824 6.700 6.779 2,282,321 +0.05(+0.75%)
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.