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, 2008 14.66 15.43 14.18 15.00 1,497,452 +0.11(+0.74%)
Jan 30, 2008 14.84 15.39 14.32 14.89 2,897,339 +0.15(+1.02%)
Jan 29, 2008 15.65 15.65 14.66 14.74 5,085,358 -1.11(-7.00%)
Jan 28, 2008 15.31 16.07 15.23 15.85 724,287 +0.25(+1.60%)
Jan 25, 2008 16.46 16.89 15.04 15.60 1,062,978 -0.58(-3.58%)
Jan 24, 2008 16.48 16.65 16.17 16.18 1,445,268 +0.00(+0.00%)
Jan 23, 2008 15.89 16.81 15.70 16.18 767,640 +0.56(+3.59%)
Jan 22, 2008 14.51 16.25 14.51 15.62 895,865 +0.63(+4.20%)
Jan 21, 2008 15.29 15.49 14.56 14.99 0 +0.00(+0.00%)
Jan 18, 2008 15.29 15.49 14.56 14.99 468,600 -0.18(-1.19%)
Jan 17, 2008 14.92 15.52 14.76 15.17 628,986 +0.16(+1.07%)
Jan 16, 2008 14.76 15.24 14.41 15.01 810,156 +0.15(+1.01%)
Jan 15, 2008 14.39 15.04 14.21 14.86 513,943 +0.47(+3.27%)
Jan 14, 2008 14.01 14.40 13.75 14.39 246,080 +0.67(+4.88%)
Jan 11, 2008 13.76 13.92 13.50 13.72 224,548 -0.08(-0.58%)
Jan 10, 2008 13.51 14.10 13.50 13.80 473,878 +0.30(+2.22%)
Jan 09, 2008 13.39 14.29 13.30 13.50 550,209 +0.05(+0.37%)
Jan 08, 2008 13.36 14.20 13.27 13.45 1,149,500 +0.25(+1.89%)
Jan 07, 2008 13.20 13.50 13.13 13.20 374,860 -0.01(-0.08%)
Jan 04, 2008 13.00 13.54 13.00 13.21 922,520 +0.11(+0.84%)
Jan 03, 2008 13.23 13.29 13.09 13.10 333,400 -0.18(-1.36%)
Jan 02, 2008 13.19 13.28 13.10 13.28 424,500 +0.09(+0.68%)
Jan 01, 2008 13.05 13.25 12.94 13.19 0 +0.00(+0.00%)
Dec 31, 2007 13.05 13.25 12.94 13.19 317,480 +0.15(+1.15%)
Dec 28, 2007 13.19 13.20 12.83 13.04 206,945 -0.01(-0.08%)
Dec 27, 2007 13.59 13.59 13.01 13.05 311,100 -0.62(-4.54%)
Dec 26, 2007 13.65 13.84 13.65 13.67 157,600 -0.01(-0.07%)
Dec 24, 2007 13.81 13.84 13.64 13.68 161,542 +0.00(+0.00%)
Dec 21, 2007 13.66 13.80 13.61 13.68 697,300 +0.19(+1.41%)
Dec 20, 2007 13.70 13.75 13.31 13.49 436,275 -0.18(-1.32%)
Dec 19, 2007 13.58 13.70 13.35 13.67 798,700 +0.13(+0.96%)
Dec 18, 2007 13.22 13.60 13.20 13.54 378,400 +0.45(+3.44%)
Dec 17, 2007 13.48 13.56 13.08 13.09 321,526 -0.21(-1.58%)
Dec 14, 2007 13.00 13.58 12.76 13.30 1,164,300 +0.70(+5.56%)
Dec 13, 2007 12.53 12.75 12.20 12.60 348,100 +0.05(+0.40%)
Dec 12, 2007 12.51 12.84 12.37 12.55 343,115 +0.09(+0.72%)
Dec 11, 2007 12.69 12.70 12.42 12.46 691,600 -0.14(-1.11%)
Dec 10, 2007 12.55 12.62 12.11 12.60 360,752 +0.25(+2.02%)
Dec 07, 2007 12.69 12.69 12.25 12.35 260,800 -0.18(-1.44%)
Dec 06, 2007 12.05 12.58 12.05 12.53 482,700 +0.37(+3.04%)
Dec 05, 2007 12.12 12.29 12.00 12.16 205,206 -0.05(-0.41%)
Dec 04, 2007 12.26 12.39 12.12 12.21 157,800 -0.17(-1.37%)
Dec 03, 2007 12.30 12.46 12.11 12.38 297,900 +0.18(+1.48%)
Nov 30, 2007 12.25 12.28 11.79 12.20 316,262 +0.20(+1.67%)
Nov 29, 2007 12.00 12.07 11.83 12.00 145,300 -0.02(-0.17%)
Nov 28, 2007 11.52 12.12 11.24 12.02 808,725 +0.43(+3.71%)
Nov 27, 2007 11.57 11.73 11.40 11.59 198,700 +0.04(+0.35%)
Nov 26, 2007 11.50 11.58 11.25 11.55 243,400 +0.03(+0.26%)
Nov 23, 2007 11.05 11.58 11.05 11.52 168,701 +0.35(+3.13%)
Nov 21, 2007 10.47 11.45 10.19 11.17 768,600 +0.67(+6.38%)
Nov 20, 2007 11.10 11.10 10.40 10.50 1,161,000 -0.66(-5.91%)
Nov 19, 2007 11.02 11.18 10.98 11.16 273,900 +0.16(+1.45%)
Nov 16, 2007 10.89 11.30 10.82 11.00 2,223,200 +0.27(+2.52%)
Nov 15, 2007 11.13 11.29 10.73 10.73 512,800 -0.62(-5.46%)
Nov 14, 2007 11.52 11.66 11.16 11.35 189,600 -0.12(-1.05%)
Nov 13, 2007 11.16 11.50 11.00 11.47 195,300 +0.44(+3.99%)
Nov 12, 2007 11.23 11.31 10.91 11.03 212,227 -0.50(-4.34%)
Nov 09, 2007 11.58 11.62 11.25 11.53 288,900 -0.04(-0.35%)
Nov 08, 2007 11.12 11.78 11.12 11.57 151,800 +0.35(+3.12%)
Nov 07, 2007 11.41 11.43 10.96 11.22 225,800 -0.27(-2.35%)
Nov 06, 2007 11.44 11.60 11.36 11.49 179,100 +0.01(+0.09%)
Nov 05, 2007 11.06 11.54 11.06 11.48 187,800 +0.16(+1.41%)
Nov 02, 2007 11.36 11.48 11.25 11.32 228,400 -0.07(-0.61%)
Nov 01, 2007 11.62 11.73 11.26 11.39 214,000 -0.23(-1.98%)
Oct 31, 2007 11.50 11.99 11.37 11.62 300,900 -0.08(-0.68%)
Oct 30, 2007 11.90 12.14 11.70 11.70 257,100 -0.20(-1.68%)
Oct 29, 2007 11.87 11.93 11.73 11.90 257,000 +0.17(+1.45%)
Oct 26, 2007 11.59 11.80 11.37 11.73 332,800 +0.24(+2.09%)
Oct 25, 2007 11.45 11.50 11.26 11.49 187,700 +0.15(+1.32%)
Oct 24, 2007 11.31 11.38 11.20 11.34 229,300 +0.07(+0.62%)
Oct 23, 2007 11.27 11.38 11.26 11.27 113,500 +0.07(+0.63%)
Oct 22, 2007 10.95 11.56 10.89 11.20 437,400 +0.25(+2.28%)
Oct 19, 2007 11.10 11.24 10.91 10.95 184,800 -0.16(-1.44%)
Oct 18, 2007 10.37 11.28 10.37 11.11 455,400 +0.60(+5.71%)
Oct 17, 2007 10.48 10.67 10.42 10.51 355,100 +0.08(+0.77%)
Oct 16, 2007 10.20 10.45 10.06 10.43 160,400 +0.16(+1.56%)
Oct 15, 2007 10.31 10.43 10.21 10.27 351,200 +0.02(+0.20%)
Oct 12, 2007 10.35 10.45 10.17 10.25 149,900 -0.25(-2.38%)
Oct 11, 2007 10.57 10.75 10.41 10.50 236,300 -0.07(-0.66%)
Oct 10, 2007 10.64 10.72 10.34 10.57 116,900 -0.22(-2.04%)
Oct 09, 2007 10.46 10.79 10.16 10.79 282,300 +0.36(+3.45%)
Oct 08, 2007 10.38 10.72 10.28 10.43 152,400 -0.11(-1.04%)
Oct 05, 2007 10.82 10.82 10.43 10.54 429,700 -0.25(-2.32%)
Oct 04, 2007 10.84 10.86 10.75 10.79 152,300 -0.01(-0.09%)
Oct 03, 2007 10.61 10.99 10.61 10.80 341,400 +0.09(+0.84%)
Oct 02, 2007 10.41 10.73 10.26 10.71 417,100 +0.31(+2.98%)
Oct 01, 2007 10.29 10.53 10.15 10.40 436,700 +0.12(+1.17%)
Sep 28, 2007 10.05 10.48 10.02 10.28 1,110,900 +0.28(+2.80%)
Sep 27, 2007 10.05 10.19 10.00 10.00 5,245,500 -0.21(-2.06%)
Sep 26, 2007 10.10 10.29 10.10 10.21 165,400 +0.02(+0.20%)
Sep 25, 2007 10.15 10.20 10.10 10.19 66,600 +0.11(+1.09%)
Sep 24, 2007 10.45 10.45 9.980 10.08 161,000 -0.31(-2.98%)
Sep 21, 2007 10.30 10.40 10.18 10.39 119,900 +0.16(+1.56%)
Sep 20, 2007 10.50 10.55 10.19 10.23 85,000 -0.22(-2.11%)
Sep 19, 2007 10.20 10.68 10.06 10.45 170,200 +0.18(+1.75%)
Sep 18, 2007 9.800 10.33 9.440 10.27 260,600 +0.49(+5.01%)
Sep 17, 2007 9.900 9.950 9.740 9.780 57,500 -0.16(-1.61%)
Sep 14, 2007 9.950 9.970 9.670 9.940 84,700 -0.06(-0.60%)
Sep 13, 2007 9.970 10.04 9.900 10.00 40,400 +0.00(+0.00%)
Sep 12, 2007 10.11 10.19 9.880 10.00 67,200 -0.20(-1.96%)
Sep 11, 2007 10.33 10.39 10.17 10.20 36,600 -0.13(-1.26%)
Sep 10, 2007 10.13 10.38 10.00 10.33 158,700 +0.22(+2.18%)
Sep 07, 2007 9.830 10.17 9.760 10.11 170,900 +0.28(+2.85%)
Sep 06, 2007 10.01 10.04 9.760 9.830 47,200 -0.13(-1.31%)
Sep 05, 2007 10.08 10.24 9.860 9.960 116,900 -0.14(-1.39%)
Sep 04, 2007 9.900 10.15 9.890 10.10 92,000 +0.13(+1.30%)
Aug 31, 2007 9.910 9.990 9.540 9.970 154,200 +0.06(+0.61%)
Aug 30, 2007 9.880 9.950 9.750 9.910 57,800 -0.02(-0.20%)
Aug 29, 2007 9.700 9.940 9.600 9.930 56,800 +0.26(+2.69%)
Aug 28, 2007 9.640 9.750 9.490 9.670 59,100 +0.03(+0.31%)
Aug 27, 2007 9.680 9.780 9.360 9.640 40,100 -0.14(-1.43%)
Aug 24, 2007 9.770 9.890 9.590 9.780 110,700 -0.01(-0.10%)
Aug 23, 2007 9.990 9.990 9.600 9.790 66,900 -0.18(-1.81%)
Aug 22, 2007 9.650 9.990 9.610 9.970 176,800 +0.27(+2.78%)
Aug 21, 2007 9.590 9.740 9.510 9.700 208,100 +0.10(+1.04%)
Aug 20, 2007 9.600 9.610 9.200 9.600 296,500 +0.11(+1.16%)
Aug 17, 2007 9.210 9.640 9.200 9.490 227,700 +0.80(+9.21%)
Aug 16, 2007 8.210 8.710 8.010 8.690 272,000 +0.33(+3.95%)
Aug 15, 2007 8.600 8.750 8.050 8.360 340,100 -0.41(-4.68%)
Aug 14, 2007 9.300 9.300 8.750 8.770 409,000 -0.59(-6.30%)
Aug 13, 2007 9.650 9.650 9.070 9.360 116,200 -0.31(-3.21%)
Aug 10, 2007 9.110 9.680 9.010 9.670 287,000 +0.27(+2.87%)
Aug 09, 2007 9.500 9.900 9.100 9.400 389,700 -0.08(-0.84%)
Aug 08, 2007 9.270 9.670 9.120 9.480 398,200 +0.34(+3.72%)
Aug 07, 2007 9.180 9.440 9.050 9.140 580,600 -0.22(-2.35%)
Aug 06, 2007 9.500 9.578 9.120 9.360 327,800 -0.14(-1.47%)
Aug 03, 2007 9.760 10.02 9.500 9.500 666,200 -0.52(-5.19%)
Aug 02, 2007 9.700 10.18 9.680 10.02 117,700 +0.12(+1.21%)
Aug 01, 2007 9.410 10.00 9.120 9.900 450,900 +0.26(+2.70%)
Jul 31, 2007 9.550 9.790 9.370 9.640 141,200 -0.12(-1.23%)
Jul 30, 2007 9.730 9.850 9.600 9.760 90,900 -0.16(-1.61%)
Jul 27, 2007 9.550 9.950 9.370 9.920 239,400 +0.41(+4.31%)
Jul 26, 2007 9.200 9.600 9.160 9.510 192,700 +0.31(+3.37%)
Jul 25, 2007 9.240 9.340 9.070 9.200 102,600 +0.00(+0.00%)
Jul 24, 2007 9.080 9.240 9.026 9.200 134,200 +0.11(+1.21%)
Jul 23, 2007 9.230 9.310 9.010 9.090 60,300 -0.09(-0.98%)
Jul 20, 2007 8.550 9.560 8.500 9.180 198,100 -0.17(-1.82%)
Jul 19, 2007 9.370 9.400 9.240 9.350 49,600 -0.02(-0.21%)
Jul 18, 2007 9.420 9.430 9.140 9.370 92,500 -0.05(-0.53%)
Jul 17, 2007 9.580 9.600 9.210 9.420 69,000 -0.13(-1.36%)
Jul 16, 2007 9.530 9.580 9.480 9.550 30,200 -0.01(-0.10%)
Jul 13, 2007 9.300 9.630 9.300 9.560 36,300 +0.05(+0.53%)
Jul 12, 2007 9.570 9.650 9.500 9.510 38,400 -0.13(-1.35%)
Jul 11, 2007 9.650 9.690 9.520 9.640 45,900 +0.03(+0.31%)
Jul 10, 2007 9.770 9.820 9.500 9.610 121,200 -0.16(-1.64%)
Jul 09, 2007 9.930 9.930 9.710 9.770 33,500 -0.03(-0.31%)
Jul 06, 2007 9.860 9.860 9.570 9.800 51,100 -0.14(-1.41%)
Jul 05, 2007 10.00 10.01 9.860 9.940 45,500 -0.06(-0.60%)
Jul 03, 2007 9.750 10.00 9.750 10.00 77,800 +0.21(+2.15%)
Jul 02, 2007 9.600 9.820 9.440 9.790 47,500 +0.10(+1.03%)
Jun 29, 2007 9.680 9.750 9.280 9.690 71,800 -0.04(-0.41%)
Jun 28, 2007 9.900 9.910 9.670 9.730 46,300 -0.25(-2.51%)
Jun 27, 2007 9.720 9.980 9.720 9.980 58,300 +0.15(+1.53%)
Jun 26, 2007 9.730 10.00 9.618 9.830 51,400 +0.12(+1.24%)
Jun 25, 2007 9.820 9.850 9.500 9.710 55,600 -0.18(-1.82%)
Jun 22, 2007 9.800 9.910 9.730 9.890 31,200 +0.04(+0.41%)
Jun 21, 2007 9.660 9.920 9.460 9.850 110,000 +0.11(+1.13%)
Jun 20, 2007 9.700 9.760 9.630 9.740 32,100 -0.01(-0.10%)
Jun 19, 2007 9.630 9.800 9.600 9.750 35,500 +0.12(+1.25%)
Jun 18, 2007 9.640 9.650 9.510 9.630 39,900 -0.01(-0.10%)
Jun 15, 2007 9.550 9.650 9.500 9.640 69,900 +0.10(+1.05%)
Jun 14, 2007 9.540 9.540 9.310 9.540 68,500 +0.10(+1.06%)
Jun 13, 2007 9.100 9.440 9.100 9.440 58,700 +0.39(+4.31%)
Jun 12, 2007 9.460 9.470 9.010 9.050 115,900 -0.42(-4.44%)
Jun 11, 2007 9.630 9.680 9.400 9.470 93,700 -0.16(-1.66%)
Jun 08, 2007 9.450 9.680 9.360 9.630 116,800 +0.25(+2.67%)
Jun 07, 2007 9.920 10.12 9.350 9.380 217,000 -0.58(-5.82%)
Jun 06, 2007 10.08 10.13 9.710 9.960 93,900 -0.12(-1.19%)
Jun 05, 2007 10.33 10.44 10.03 10.08 61,900 -0.38(-3.63%)
Jun 04, 2007 10.27 10.51 10.04 10.46 73,700 +0.15(+1.45%)
Jun 01, 2007 10.16 10.35 10.13 10.31 92,700 +0.18(+1.78%)
May 31, 2007 10.05 10.19 10.00 10.13 95,000 +0.01(+0.10%)
May 30, 2007 10.31 10.31 10.05 10.12 80,900 -0.17(-1.65%)
May 29, 2007 10.20 10.40 10.14 10.29 82,900 +0.16(+1.58%)
May 25, 2007 10.20 10.26 10.09 10.13 75,400 -0.09(-0.88%)
May 24, 2007 10.30 10.40 10.12 10.22 109,700 -0.17(-1.64%)
May 23, 2007 10.36 10.48 10.31 10.39 121,900 -0.06(-0.57%)
May 22, 2007 10.40 10.47 10.22 10.45 80,400 +0.04(+0.38%)
May 21, 2007 10.47 10.49 10.27 10.41 57,000 -0.06(-0.57%)
May 18, 2007 10.49 10.49 10.25 10.47 204,400 +0.04(+0.38%)
May 17, 2007 10.56 10.62 10.38 10.43 77,100 -0.18(-1.70%)
May 16, 2007 10.60 10.73 10.54 10.61 142,400 +0.11(+1.05%)
May 15, 2007 10.40 10.57 10.31 10.50 82,600 -0.02(-0.19%)
May 14, 2007 10.43 10.58 10.37 10.52 52,000 -0.03(-0.28%)
May 11, 2007 10.65 10.66 10.43 10.55 99,000 +0.00(+0.00%)
May 10, 2007 10.47 10.72 10.34 10.55 80,800 +0.08(+0.76%)
May 09, 2007 10.22 10.55 10.22 10.47 65,100 +0.05(+0.48%)
May 08, 2007 10.59 10.59 10.11 10.42 84,900 -0.16(-1.51%)
May 07, 2007 10.20 10.58 10.20 10.58 129,400 +0.33(+3.22%)
May 04, 2007 9.910 10.27 9.910 10.25 144,000 +0.44(+4.49%)
May 03, 2007 9.660 9.900 9.660 9.810 230,400 +0.07(+0.72%)
May 02, 2007 9.830 10.02 9.650 9.740 166,100 -0.01(-0.10%)
May 01, 2007 9.980 10.09 9.750 9.750 173,500 -0.30(-2.99%)
Apr 30, 2007 10.00 10.20 9.880 10.05 61,700 -0.04(-0.40%)
Apr 27, 2007 10.04 10.29 9.990 10.09 31,800 +0.06(+0.60%)
Apr 26, 2007 10.08 10.09 9.980 10.03 52,000 -0.14(-1.38%)
Apr 25, 2007 10.30 10.33 10.00 10.17 36,400 -0.07(-0.68%)
Apr 24, 2007 10.12 10.29 10.07 10.24 108,000 +0.04(+0.39%)
Apr 23, 2007 10.02 10.20 10.02 10.20 41,900 +0.18(+1.80%)
Apr 20, 2007 9.860 10.02 9.840 10.02 44,600 +0.08(+0.80%)
Apr 19, 2007 9.860 10.00 9.860 9.940 21,800 -0.02(-0.20%)
Apr 18, 2007 9.810 10.10 9.810 9.960 45,600 -0.14(-1.39%)
Apr 17, 2007 10.07 10.19 9.930 10.10 55,600 +0.04(+0.40%)
Apr 16, 2007 9.770 10.08 9.770 10.06 71,100 +0.21(+2.13%)
Apr 13, 2007 9.590 9.900 9.590 9.850 55,000 +0.23(+2.39%)
Apr 12, 2007 9.770 9.810 9.540 9.620 67,000 -0.17(-1.74%)
Apr 11, 2007 9.750 9.850 9.640 9.790 63,300 -0.04(-0.41%)
Apr 10, 2007 9.860 9.920 9.510 9.830 100,700 -0.12(-1.21%)
Apr 09, 2007 10.07 10.07 9.930 9.950 76,700 -0.22(-2.16%)
Apr 05, 2007 10.02 10.20 10.01 10.17 193,800 +0.14(+1.40%)
Apr 04, 2007 10.01 10.03 9.630 10.03 104,200 +0.03(+0.30%)
Apr 03, 2007 10.09 10.14 9.990 10.00 74,300 +0.04(+0.40%)
Apr 02, 2007 10.05 10.18 9.880 9.960 75,900 -0.03(-0.30%)
Mar 30, 2007 9.800 10.02 9.790 9.990 89,800 +0.14(+1.42%)
Mar 29, 2007 9.690 9.940 9.635 9.850 151,000 +0.26(+2.71%)
Mar 28, 2007 9.310 9.710 9.310 9.590 128,300 +0.16(+1.70%)
Mar 27, 2007 9.400 9.490 9.310 9.430 76,200 -0.01(-0.11%)
Mar 26, 2007 9.200 9.440 9.140 9.440 113,900 +0.30(+3.28%)
Mar 23, 2007 9.220 9.300 9.110 9.140 89,300 -0.08(-0.87%)
Mar 22, 2007 9.060 9.220 9.000 9.220 232,200 +0.05(+0.55%)
Mar 21, 2007 8.810 9.370 8.800 9.170 164,400 +0.36(+4.09%)
Mar 20, 2007 8.750 8.820 8.710 8.810 37,600 +0.06(+0.69%)
Mar 19, 2007 8.740 8.770 8.610 8.750 107,500 +0.05(+0.57%)
Mar 16, 2007 8.480 8.700 8.390 8.700 88,700 +0.22(+2.59%)
Mar 15, 2007 8.360 8.520 8.360 8.480 91,800 +0.00(+0.00%)
Mar 14, 2007 8.500 8.560 8.320 8.480 143,200 -0.06(-0.70%)
Mar 13, 2007 8.480 8.580 8.330 8.540 108,600 +0.06(+0.71%)
Mar 12, 2007 8.560 8.620 8.400 8.480 79,000 +0.04(+0.48%)
Mar 09, 2007 8.670 8.700 8.330 8.440 66,900 -0.23(-2.65%)
Mar 08, 2007 8.690 8.800 8.510 8.670 87,800 +0.07(+0.81%)
Mar 07, 2007 8.550 8.600 8.470 8.600 36,300 -0.05(-0.58%)
Mar 06, 2007 8.510 8.660 8.360 8.650 84,200 +0.20(+2.37%)
Mar 05, 2007 8.050 8.500 8.030 8.450 164,400 +0.00(+0.00%)
Mar 02, 2007 8.590 8.590 8.400 8.450 62,200 -0.18(-2.09%)
Mar 01, 2007 8.650 8.660 8.430 8.630 42,700 -0.12(-1.37%)
Feb 28, 2007 8.690 8.780 8.120 8.750 52,000 +0.14(+1.63%)
Feb 27, 2007 8.550 8.690 8.370 8.610 42,300 -0.01(-0.12%)
Feb 26, 2007 8.450 8.660 8.440 8.620 54,700 +0.12(+1.41%)
Feb 23, 2007 8.430 8.640 8.350 8.500 63,900 -0.01(-0.12%)
Feb 22, 2007 8.500 8.570 8.460 8.510 59,500 -0.14(-1.62%)
Feb 21, 2007 8.710 8.710 8.580 8.650 59,600 -0.11(-1.26%)
Feb 20, 2007 8.980 8.980 8.650 8.760 83,400 -0.08(-0.90%)
Feb 16, 2007 8.700 8.920 8.620 8.840 108,800 +0.24(+2.79%)
Feb 15, 2007 8.530 8.740 8.450 8.600 125,800 +0.04(+0.47%)
Feb 14, 2007 8.320 8.700 8.320 8.560 131,046 +0.15(+1.78%)
Feb 13, 2007 8.070 8.500 8.070 8.410 149,900 +0.19(+2.31%)
Feb 12, 2007 8.050 8.250 7.980 8.220 69,000 +0.08(+0.98%)
Feb 09, 2007 8.000 8.190 7.810 8.140 257,300 +0.34(+4.36%)
Feb 08, 2007 7.950 7.950 7.750 7.800 153,400 -0.17(-2.13%)
Feb 07, 2007 7.970 7.990 7.900 7.970 25,700 +0.00(+0.00%)
Feb 06, 2007 7.960 7.990 7.950 7.970 10,200 +0.02(+0.25%)
Feb 05, 2007 8.000 8.000 7.930 7.950 52,000 -0.06(-0.75%)
Feb 02, 2007 7.990 8.020 7.950 8.010 33,100 +0.03(+0.38%)
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.