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 31, 2007 2.527 2.540 2.505 2.518 166,605 -0.03(-0.99%)
Jan 30, 2007 2.540 2.543 2.511 2.543 257,682 +0.01(+0.25%)
Jan 29, 2007 2.505 2.546 2.502 2.537 202,464 +0.03(+1.26%)
Jan 26, 2007 2.493 2.549 2.493 2.505 297,984 +0.00(+0.00%)
Jan 25, 2007 2.502 2.540 2.489 2.505 476,014 -0.00(-0.13%)
Jan 24, 2007 2.534 2.537 2.508 2.508 267,520 -0.01(-0.50%)
Jan 23, 2007 2.537 2.552 2.505 2.521 124,715 -0.02(-0.62%)
Jan 22, 2007 2.505 2.537 2.489 2.537 123,446 +0.00(+0.00%)
Jan 19, 2007 2.552 2.552 2.483 2.537 79,335 +0.01(+0.50%)
Jan 18, 2007 2.530 2.568 2.489 2.524 99,328 -0.03(-1.11%)
Jan 17, 2007 2.552 2.568 2.524 2.552 106,309 -0.02(-0.61%)
Jan 16, 2007 2.521 2.568 2.521 2.568 356,058 +0.02(+0.62%)
Jan 12, 2007 2.546 2.559 2.534 2.552 143,438 +0.00(+0.12%)
Jan 11, 2007 2.518 2.552 2.489 2.549 184,058 +0.04(+1.63%)
Jan 10, 2007 2.508 2.527 2.489 2.508 146,612 -0.01(-0.38%)
Jan 09, 2007 2.537 2.540 2.505 2.518 185,328 -0.02(-0.87%)
Jan 08, 2007 2.524 2.552 2.515 2.540 135,505 -0.01(-0.49%)
Jan 05, 2007 2.552 2.552 2.524 2.552 177,712 -0.02(-0.61%)
Jan 04, 2007 2.562 2.584 2.559 2.568 153,593 -0.03(-0.97%)
Jan 03, 2007 2.571 2.615 2.540 2.593 260,221 -0.02(-0.84%)
Dec 29, 2006 2.546 2.619 2.543 2.615 354,154 +0.04(+1.47%)
Dec 28, 2006 2.587 2.619 2.540 2.578 207,542 -0.03(-0.97%)
Dec 27, 2006 2.615 2.631 2.587 2.603 245,940 -0.01(-0.36%)
Dec 26, 2006 2.656 2.660 2.606 2.612 96,154 -0.04(-1.66%)
Dec 22, 2006 2.612 2.660 2.612 2.656 209,763 +0.03(+1.20%)
Dec 21, 2006 2.534 2.628 2.534 2.625 585,815 +0.09(+3.35%)
Dec 20, 2006 2.543 2.571 2.530 2.540 178,346 -0.02(-0.62%)
Dec 19, 2006 2.540 2.562 2.537 2.556 141,534 +0.01(+0.37%)
Dec 18, 2006 2.552 2.562 2.537 2.546 226,582 -0.02(-0.62%)
Dec 15, 2006 2.568 2.587 2.549 2.562 244,988 -0.02(-0.73%)
Dec 14, 2006 2.600 2.628 2.559 2.581 217,379 -0.04(-1.44%)
Dec 13, 2006 2.625 2.638 2.603 2.619 214,206 -0.01(-0.36%)
Dec 12, 2006 2.631 2.638 2.600 2.628 189,453 -0.01(-0.24%)
Dec 11, 2006 2.612 2.644 2.600 2.634 96,789 +0.01(+0.36%)
Dec 08, 2006 2.549 2.647 2.549 2.625 228,804 +0.08(+2.97%)
Dec 07, 2006 2.615 2.625 2.540 2.549 564,870 -0.08(-2.88%)
Dec 06, 2006 2.631 2.638 2.597 2.625 329,401 +0.01(+0.24%)
Dec 05, 2006 2.619 2.644 2.615 2.619 232,612 +0.00(+0.12%)
Dec 04, 2006 2.622 2.644 2.612 2.615 163,431 -0.02(-0.84%)
Dec 01, 2006 2.603 2.644 2.562 2.638 209,128 +0.05(+1.82%)
Nov 30, 2006 2.568 2.622 2.562 2.590 248,162 +0.02(+0.74%)
Nov 29, 2006 2.565 2.584 2.552 2.571 220,553 -0.01(-0.24%)
Nov 28, 2006 2.590 2.590 2.552 2.578 170,413 +0.01(+0.49%)
Nov 27, 2006 2.587 2.587 2.556 2.565 238,007 -0.03(-0.97%)
Nov 24, 2006 2.559 2.597 2.559 2.590 142,486 +0.01(+0.24%)
Nov 22, 2006 2.562 2.584 2.552 2.584 248,479 +0.02(+0.86%)
Nov 21, 2006 2.552 2.584 2.546 2.562 170,413 -0.01(-0.37%)
Nov 20, 2006 2.559 2.581 2.556 2.571 150,420 -0.00(-0.12%)
Nov 17, 2006 2.543 2.584 2.543 2.575 145,343 +0.02(+0.62%)
Nov 16, 2006 2.568 2.578 2.543 2.559 217,062 +0.00(+0.00%)
Nov 15, 2006 2.578 2.581 2.549 2.559 121,542 -0.02(-0.73%)
Nov 14, 2006 2.486 2.578 2.486 2.578 350,981 +0.09(+3.68%)
Nov 13, 2006 2.505 2.546 2.464 2.486 353,202 -0.03(-1.37%)
Nov 10, 2006 2.568 2.587 2.502 2.521 349,711 -0.05(-1.84%)
Nov 09, 2006 2.575 2.612 2.568 2.568 210,715 -0.03(-1.21%)
Nov 08, 2006 2.584 2.638 2.571 2.600 317,025 +0.00(+0.00%)
Nov 07, 2006 2.619 2.631 2.581 2.600 409,055 -0.03(-1.32%)
Nov 06, 2006 2.647 2.660 2.631 2.634 168,509 -0.01(-0.48%)
Nov 03, 2006 2.716 2.726 2.644 2.647 331,940 -0.08(-3.00%)
Nov 02, 2006 2.710 2.742 2.710 2.729 693,711 +0.01(+0.46%)
Nov 01, 2006 2.691 2.726 2.691 2.716 165,652 +0.02(+0.70%)
Oct 31, 2006 2.678 2.707 2.678 2.697 315,756 +0.01(+0.35%)
Oct 30, 2006 2.682 2.704 2.672 2.688 218,966 +0.00(+0.00%)
Oct 27, 2006 2.682 2.726 2.678 2.688 183,741 -0.01(-0.23%)
Oct 26, 2006 2.666 2.694 2.663 2.694 226,582 +0.02(+0.83%)
Oct 25, 2006 2.678 2.701 2.672 2.672 132,966 -0.02(-0.82%)
Oct 24, 2006 2.663 2.701 2.663 2.694 120,590 +0.00(+0.00%)
Oct 23, 2006 2.694 2.726 2.675 2.694 150,737 -0.02(-0.58%)
Oct 20, 2006 2.672 2.726 2.663 2.710 477,601 +0.05(+2.02%)
Oct 19, 2006 2.685 2.704 2.653 2.656 208,811 -0.03(-1.29%)
Oct 18, 2006 2.678 2.723 2.678 2.691 201,512 -0.01(-0.47%)
Oct 17, 2006 2.672 2.716 2.672 2.704 147,564 -0.01(-0.46%)
Oct 16, 2006 2.726 2.726 2.697 2.716 202,464 -0.01(-0.23%)
Oct 13, 2006 2.691 2.726 2.691 2.723 842,228 +0.04(+1.41%)
Oct 12, 2006 2.663 2.694 2.663 2.685 264,981 +0.01(+0.24%)
Oct 11, 2006 2.675 2.694 2.638 2.678 261,490 +0.01(+0.35%)
Oct 10, 2006 2.666 2.678 2.656 2.669 159,623 +0.00(+0.12%)
Oct 09, 2006 2.672 2.685 2.615 2.666 229,438 -0.02(-0.59%)
Oct 06, 2006 2.678 2.713 2.675 2.682 231,977 -0.03(-1.05%)
Oct 05, 2006 2.716 2.719 2.691 2.710 416,671 -0.01(-0.23%)
Oct 04, 2006 2.738 2.738 2.678 2.716 536,626 +0.01(+0.23%)
Oct 03, 2006 2.732 2.732 2.675 2.710 284,656 -0.02(-0.81%)
Oct 02, 2006 2.723 2.742 2.678 2.732 431,586 +0.01(+0.46%)
Sep 29, 2006 2.694 2.723 2.663 2.719 421,748 +0.01(+0.35%)
Sep 28, 2006 2.732 2.757 2.627 2.710 639,445 -0.02(-0.69%)
Sep 27, 2006 2.719 2.741 2.619 2.729 670,545 +0.02(+0.70%)
Sep 26, 2006 2.656 2.738 2.638 2.710 386,206 +0.04(+1.53%)
Sep 25, 2006 2.593 2.669 2.581 2.669 540,117 +0.08(+3.17%)
Sep 22, 2006 2.615 2.631 2.584 2.587 267,520 -0.03(-1.20%)
Sep 21, 2006 2.552 2.638 2.546 2.619 511,239 +0.09(+3.36%)
Sep 20, 2006 2.521 2.549 2.518 2.534 191,040 +0.02(+0.75%)
Sep 19, 2006 2.534 2.534 2.499 2.515 340,826 -0.01(-0.37%)
Sep 18, 2006 2.455 2.524 2.442 2.524 536,309 +0.05(+2.04%)
Sep 15, 2006 2.505 2.552 2.471 2.474 604,220 -0.04(-1.75%)
Sep 14, 2006 2.521 2.534 2.505 2.518 191,357 -0.00(-0.12%)
Sep 13, 2006 2.505 2.537 2.502 2.521 331,940 +0.02(+0.63%)
Sep 12, 2006 2.420 2.515 2.407 2.505 477,283 +0.09(+3.52%)
Sep 11, 2006 2.474 2.505 2.414 2.420 208,176 -0.09(-3.52%)
Sep 08, 2006 2.496 2.508 2.452 2.508 235,468 +0.03(+1.40%)
Sep 07, 2006 2.499 2.521 2.442 2.474 188,184 -0.03(-1.01%)
Sep 06, 2006 2.521 2.546 2.486 2.499 218,331 -0.04(-1.49%)
Sep 05, 2006 2.524 2.581 2.524 2.537 368,435 -0.08(-3.01%)
Sep 01, 2006 2.568 2.615 2.559 2.615 190,723 +0.03(+0.97%)
Aug 31, 2006 2.587 2.606 2.549 2.590 257,047 +0.01(+0.24%)
Aug 30, 2006 2.584 2.609 2.546 2.584 501,401 +0.00(+0.00%)
Aug 29, 2006 2.496 2.593 2.448 2.584 813,984 +0.07(+2.89%)
Aug 28, 2006 2.385 2.521 2.385 2.511 932,036 +0.08(+3.37%)
Aug 25, 2006 2.477 2.480 2.426 2.430 287,830 -0.05(-1.91%)
Aug 24, 2006 2.445 2.480 2.445 2.477 366,213 +0.03(+1.29%)
Aug 23, 2006 2.436 2.467 2.433 2.445 269,424 +0.01(+0.39%)
Aug 22, 2006 2.401 2.471 2.401 2.436 279,896 +0.01(+0.52%)
Aug 21, 2006 2.395 2.439 2.389 2.423 116,464 +0.01(+0.39%)
Aug 18, 2006 2.407 2.452 2.357 2.414 314,169 -0.01(-0.39%)
Aug 17, 2006 2.420 2.439 2.395 2.423 176,760 +0.03(+1.18%)
Aug 16, 2006 2.398 2.426 2.395 2.395 265,933 -0.01(-0.39%)
Aug 15, 2006 2.329 2.411 2.310 2.404 308,774 +0.10(+4.52%)
Aug 14, 2006 2.300 2.332 2.288 2.300 152,324 -0.01(-0.41%)
Aug 11, 2006 2.288 2.329 2.259 2.310 251,652 +0.01(+0.55%)
Aug 10, 2006 2.253 2.332 2.253 2.297 371,291 +0.06(+2.68%)
Aug 09, 2006 2.231 2.269 2.231 2.237 142,804 -0.03(-1.11%)
Aug 08, 2006 2.272 2.285 2.237 2.263 537,896 +0.00(+0.00%)
Aug 07, 2006 2.231 2.285 2.215 2.263 371,291 +0.03(+1.41%)
Aug 04, 2006 2.225 2.266 2.171 2.231 403,977 +0.01(+0.43%)
Aug 03, 2006 2.234 2.237 2.200 2.222 312,265 -0.02(-0.84%)
Aug 02, 2006 2.237 2.253 2.222 2.240 202,147 +0.00(+0.14%)
Aug 01, 2006 2.240 2.272 2.222 2.237 231,025 -0.02(-0.70%)
Jul 31, 2006 2.225 2.253 2.225 2.253 274,184 +0.00(+0.00%)
Jul 28, 2006 2.181 2.253 2.181 2.253 413,497 +0.08(+3.47%)
Jul 27, 2006 2.206 2.231 2.174 2.177 128,206 +0.00(+0.00%)
Jul 26, 2006 2.206 2.218 2.146 2.177 222,457 -0.03(-1.14%)
Jul 25, 2006 2.152 2.250 2.152 2.203 241,815 +0.05(+2.49%)
Jul 24, 2006 2.209 2.234 2.133 2.149 322,103 -0.07(-2.99%)
Jul 21, 2006 2.256 2.300 2.212 2.215 369,387 -0.08(-3.57%)
Jul 20, 2006 2.300 2.332 2.294 2.297 136,774 -0.03(-1.49%)
Jul 19, 2006 2.281 2.341 2.259 2.332 179,298 +0.07(+3.06%)
Jul 18, 2006 2.228 2.297 2.225 2.263 133,284 +0.03(+1.13%)
Jul 17, 2006 2.266 2.272 2.237 2.237 170,095 -0.03(-1.25%)
Jul 14, 2006 2.269 2.294 2.256 2.266 173,586 -0.00(-0.14%)
Jul 13, 2006 2.281 2.329 2.269 2.269 151,372 -0.03(-1.37%)
Jul 12, 2006 2.281 2.348 2.272 2.300 227,217 +0.00(+0.00%)
Jul 11, 2006 2.332 2.344 2.281 2.300 103,771 -0.04(-1.88%)
Jul 10, 2006 2.363 2.382 2.332 2.344 115,195 -0.01(-0.40%)
Jul 07, 2006 2.250 2.392 2.250 2.354 284,973 +0.09(+4.18%)
Jul 06, 2006 2.348 2.360 2.253 2.259 218,014 -0.06(-2.58%)
Jul 05, 2006 2.332 2.354 2.297 2.319 110,435 -0.04(-1.87%)
Jul 03, 2006 2.275 2.385 2.275 2.363 102,819 -0.03(-1.19%)
Jun 30, 2006 2.322 2.407 2.300 2.392 296,398 -0.01(-0.26%)
Jun 29, 2006 2.313 2.455 2.313 2.398 371,925 +0.10(+4.25%)
Jun 28, 2006 2.348 2.351 2.281 2.300 160,258 -0.04(-1.75%)
Jun 27, 2006 2.414 2.423 2.335 2.341 137,409 -0.10(-4.25%)
Jun 26, 2006 2.439 2.461 2.382 2.445 284,973 +0.13(+5.72%)
Jun 23, 2006 2.291 2.344 2.269 2.313 200,878 +0.04(+1.80%)
Jun 22, 2006 2.313 2.319 2.272 2.272 191,040 -0.02(-0.83%)
Jun 21, 2006 2.228 2.322 2.228 2.291 224,044 +0.05(+2.39%)
Jun 20, 2006 2.288 2.313 2.237 2.237 393,187 -0.06(-2.74%)
Jun 19, 2006 2.363 2.363 2.300 2.300 182,154 -0.06(-2.67%)
Jun 16, 2006 2.442 2.455 2.326 2.363 200,878 -0.08(-3.10%)
Jun 15, 2006 2.474 2.474 2.430 2.439 247,527 +0.01(+0.39%)
Jun 14, 2006 2.389 2.448 2.382 2.430 782,567 +0.00(+0.13%)
Jun 13, 2006 2.382 2.455 2.370 2.426 456,339 +0.01(+0.52%)
Jun 12, 2006 2.452 2.452 2.379 2.414 174,855 -0.01(-0.52%)
Jun 09, 2006 2.426 2.455 2.404 2.426 264,981 +0.00(+0.13%)
Jun 08, 2006 2.389 2.489 2.316 2.423 442,058 +0.03(+1.05%)
Jun 07, 2006 2.357 2.404 2.344 2.398 402,073 +0.01(+0.53%)
Jun 06, 2006 2.354 2.417 2.354 2.385 315,756 -0.02(-0.79%)
Jun 05, 2006 2.392 2.426 2.379 2.404 246,258 -0.00(-0.13%)
Jun 02, 2006 2.367 2.433 2.341 2.407 313,534 +0.04(+1.87%)
Jun 01, 2006 2.281 2.370 2.250 2.363 219,918 +0.04(+1.90%)
May 31, 2006 2.272 2.357 2.212 2.319 497,276 +0.03(+1.24%)
May 30, 2006 2.275 2.338 2.272 2.291 145,343 -0.04(-1.76%)
May 26, 2006 2.363 2.370 2.332 2.332 121,859 -0.03(-1.47%)
May 25, 2006 2.341 2.370 2.341 2.367 132,966 +0.04(+1.90%)
May 24, 2006 2.348 2.379 2.310 2.322 312,900 -0.06(-2.38%)
May 23, 2006 2.389 2.464 2.379 2.379 237,055 -0.03(-1.18%)
May 22, 2006 2.367 2.414 2.338 2.407 200,878 -0.02(-0.78%)
May 19, 2006 2.436 2.442 2.389 2.426 216,745 -0.04(-1.53%)
May 18, 2006 2.452 2.489 2.423 2.464 366,848 +0.04(+1.82%)
May 17, 2006 2.493 2.493 2.392 2.420 320,516 -0.07(-2.91%)
May 16, 2006 2.445 2.511 2.445 2.493 323,372 +0.02(+0.76%)
May 15, 2006 2.458 2.489 2.395 2.474 314,169 -0.02(-0.63%)
May 12, 2006 2.511 2.521 2.477 2.489 255,461 -0.04(-1.62%)
May 11, 2006 2.436 2.552 2.433 2.530 692,442 +0.08(+3.08%)
May 10, 2006 2.445 2.458 2.376 2.455 413,497 +0.01(+0.26%)
May 09, 2006 2.426 2.448 2.404 2.448 318,929 +0.02(+0.91%)
May 08, 2006 2.285 2.430 2.285 2.426 311,630 +0.06(+2.67%)
May 05, 2006 2.316 2.392 2.316 2.363 252,604 +0.03(+1.08%)
May 04, 2006 2.316 2.348 2.307 2.338 217,697 +0.01(+0.41%)
May 03, 2006 2.335 2.360 2.319 2.329 116,147 +0.01(+0.27%)
May 02, 2006 2.354 2.373 2.307 2.322 203,416 -0.03(-1.47%)
May 01, 2006 2.357 2.423 2.326 2.357 386,523 -0.07(-2.73%)
Apr 28, 2006 2.423 2.452 2.379 2.423 255,143 -0.03(-1.28%)
Apr 27, 2006 2.288 2.458 2.285 2.455 927,593 +0.15(+6.42%)
Apr 26, 2006 2.310 2.360 2.307 2.307 267,520 -0.04(-1.75%)
Apr 25, 2006 2.370 2.370 2.275 2.348 299,889 -0.04(-1.71%)
Apr 24, 2006 2.363 2.398 2.316 2.389 349,077 -0.04(-1.56%)
Apr 21, 2006 2.363 2.442 2.319 2.426 1,111,969 +0.00(+0.00%)
Apr 20, 2006 2.395 2.426 2.231 2.426 896,493 +0.03(+1.18%)
Apr 19, 2006 2.206 2.398 2.200 2.398 759,401 +0.20(+8.87%)
Apr 18, 2006 2.089 2.206 2.089 2.203 706,405 +0.10(+4.80%)
Apr 17, 2006 2.089 2.105 2.067 2.102 213,571 -0.00(-0.15%)
Apr 13, 2006 2.089 2.114 2.080 2.105 128,523 +0.02(+0.75%)
Apr 12, 2006 2.105 2.111 2.077 2.089 284,656 -0.03(-1.19%)
Apr 11, 2006 2.127 2.127 2.096 2.114 169,143 -0.02(-0.89%)
Apr 10, 2006 2.127 2.143 2.111 2.133 198,656 -0.01(-0.59%)
Apr 07, 2006 2.190 2.206 2.133 2.146 205,003 -0.06(-2.85%)
Apr 06, 2006 2.187 2.212 2.187 2.209 137,409 +0.01(+0.43%)
Apr 05, 2006 2.196 2.206 2.187 2.200 327,180 +0.01(+0.29%)
Apr 04, 2006 2.206 2.218 2.190 2.193 147,564 +0.01(+0.43%)
Apr 03, 2006 2.206 2.222 2.184 2.184 263,711 -0.04(-1.70%)
Mar 31, 2006 2.174 2.222 2.146 2.222 600,095 +0.05(+2.17%)
Mar 30, 2006 2.143 2.174 2.130 2.174 208,811 +0.01(+0.58%)
Mar 29, 2006 2.127 2.174 2.127 2.162 123,763 +0.03(+1.33%)
Mar 28, 2006 2.127 2.155 2.105 2.133 245,623 +0.01(+0.30%)
Mar 27, 2006 2.108 2.159 2.108 2.127 248,796 -0.04(-1.89%)
Mar 24, 2006 2.159 2.174 2.127 2.168 172,634 -0.01(-0.29%)
Mar 23, 2006 2.140 2.177 2.121 2.174 230,390 +0.04(+2.07%)
Mar 22, 2006 2.130 2.143 2.086 2.130 172,634 -0.00(-0.15%)
Mar 21, 2006 2.165 2.165 2.061 2.133 340,826 -0.03(-1.46%)
Mar 20, 2006 2.127 2.203 2.127 2.165 182,154 +0.04(+1.78%)
Mar 17, 2006 2.187 2.200 2.086 2.127 477,283 -0.07(-3.02%)
Mar 16, 2006 2.165 2.212 2.165 2.193 387,475 +0.01(+0.29%)
Mar 15, 2006 2.184 2.203 2.149 2.187 136,457 +0.00(+0.14%)
Mar 14, 2006 2.184 2.193 2.177 2.184 233,881 +0.00(+0.00%)
Mar 13, 2006 2.174 2.200 2.174 2.184 150,737 -0.02(-0.72%)
Mar 10, 2006 2.181 2.206 2.165 2.200 143,438 +0.01(+0.29%)
Mar 09, 2006 2.203 2.212 2.190 2.193 88,538 -0.01(-0.43%)
Mar 08, 2006 2.196 2.203 2.187 2.203 112,339 +0.01(+0.58%)
Mar 07, 2006 2.206 2.209 2.190 2.190 333,210 -0.01(-0.57%)
Mar 06, 2006 2.196 2.215 2.190 2.203 189,136 +0.00(+0.14%)
Mar 03, 2006 2.200 2.203 2.190 2.200 183,741 -0.01(-0.43%)
Mar 02, 2006 2.200 2.212 2.190 2.209 340,826 +0.01(+0.29%)
Mar 01, 2006 2.200 2.206 2.190 2.203 128,206 +0.00(+0.00%)
Feb 28, 2006 2.206 2.218 2.193 2.203 149,468 -0.00(-0.14%)
Feb 27, 2006 2.206 2.228 2.200 2.206 184,376 +0.00(+0.00%)
Feb 24, 2006 2.181 2.206 2.174 2.206 152,641 +0.02(+0.72%)
Feb 23, 2006 2.181 2.212 2.177 2.190 73,623 -0.01(-0.43%)
Feb 22, 2006 2.171 2.212 2.152 2.200 143,438 +0.02(+1.01%)
Feb 21, 2006 2.196 2.206 2.128 2.177 103,771 -0.03(-1.29%)
Feb 17, 2006 2.187 2.206 2.162 2.206 239,593 +0.02(+1.01%)
Feb 16, 2006 2.171 2.209 2.171 2.184 463,955 -0.02(-0.72%)
Feb 15, 2006 2.174 2.209 2.149 2.200 246,575 -0.01(-0.29%)
Feb 14, 2006 2.096 2.218 2.096 2.206 469,032 +0.11(+5.26%)
Feb 13, 2006 2.080 2.118 2.067 2.096 330,988 -0.04(-2.06%)
Feb 10, 2006 2.149 2.168 2.121 2.140 460,147 -0.02(-0.88%)
Feb 09, 2006 2.171 2.190 2.159 2.159 219,283 -0.02(-0.72%)
Feb 08, 2006 2.196 2.206 2.168 2.174 133,918 -0.04(-1.85%)
Feb 07, 2006 2.190 2.234 2.187 2.215 183,106 +0.01(+0.57%)
Feb 06, 2006 2.269 2.269 2.171 2.203 542,973 -0.07(-3.19%)
Feb 03, 2006 2.329 2.329 2.269 2.275 356,376 -0.05(-2.30%)
Feb 02, 2006 2.338 2.367 2.291 2.329 226,265 -0.03(-1.47%)
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.