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 (%)
Jul 31, 2012 6.105 6.209 6.091 6.135 2,574,632 +0.03(+0.50%)
Jul 30, 2012 6.017 6.118 6.017 6.105 2,011,838 +0.07(+1.16%)
Jul 27, 2012 6.030 6.087 5.956 6.035 2,459,623 -0.00(-0.07%)
Jul 26, 2012 6.148 6.179 6.013 6.039 4,270,660 -0.15(-2.39%)
Jul 25, 2012 6.205 6.213 6.170 6.187 1,842,678 -0.02(-0.28%)
Jul 24, 2012 6.157 6.205 6.135 6.205 2,467,100 +0.06(+0.99%)
Jul 23, 2012 6.022 6.144 6.022 6.144 2,416,848 +0.07(+1.15%)
Jul 20, 2012 6.083 6.131 6.074 6.074 2,725,136 -0.03(-0.50%)
Jul 19, 2012 6.109 6.113 6.070 6.105 1,419,860 +0.00(+0.00%)
Jul 18, 2012 6.122 6.152 6.083 6.105 2,555,317 -0.03(-0.57%)
Jul 17, 2012 6.078 6.161 6.044 6.139 2,825,770 +0.09(+1.51%)
Jul 16, 2012 5.926 6.087 5.922 6.048 2,951,965 +0.13(+2.13%)
Jul 13, 2012 5.991 6.004 5.895 5.922 3,349,388 -0.07(-1.09%)
Jul 12, 2012 5.969 6.013 5.961 5.987 2,137,611 -0.03(-0.51%)
Jul 11, 2012 6.091 6.105 5.987 6.017 2,264,224 -0.09(-1.43%)
Jul 10, 2012 6.144 6.152 6.083 6.105 1,718,328 -0.03(-0.50%)
Jul 09, 2012 6.087 6.139 6.078 6.135 1,958,952 +0.03(+0.57%)
Jul 06, 2012 6.039 6.113 6.039 6.100 2,624,863 +0.02(+0.36%)
Jul 05, 2012 6.074 6.100 6.057 6.078 1,572,081 -0.01(-0.21%)
Jul 03, 2012 6.100 6.122 6.065 6.091 1,150,172 -0.02(-0.29%)
Jul 02, 2012 6.074 6.109 6.035 6.109 2,567,330 +0.05(+0.79%)
Jun 29, 2012 6.115 6.126 6.022 6.061 2,528,702 +0.00(+0.07%)
Jun 28, 2012 5.961 6.070 5.961 6.057 1,986,903 +0.05(+0.80%)
Jun 27, 2012 5.917 6.017 5.913 6.009 2,371,061 +0.10(+1.77%)
Jun 26, 2012 5.925 5.925 5.900 5.904 4,035,773 -0.01(-0.14%)
Jun 25, 2012 5.938 5.951 5.904 5.913 3,399,109 -0.02(-0.36%)
Jun 22, 2012 5.957 5.963 5.921 5.934 3,901,784 +0.00(+0.00%)
Jun 21, 2012 5.963 5.963 5.921 5.934 1,846,223 -0.01(-0.21%)
Jun 20, 2012 5.944 5.985 5.930 5.946 2,191,768 +0.01(+0.14%)
Jun 19, 2012 5.904 5.972 5.887 5.938 3,467,073 +0.06(+0.94%)
Jun 18, 2012 5.879 5.908 5.875 5.883 2,042,565 -0.00(-0.07%)
Jun 15, 2012 5.879 5.908 5.870 5.887 3,449,733 +0.01(+0.14%)
Jun 14, 2012 5.849 5.883 5.832 5.879 2,293,702 +0.04(+0.65%)
Jun 13, 2012 5.832 5.866 5.819 5.841 3,286,051 -0.04(-0.72%)
Jun 12, 2012 5.963 5.980 5.832 5.883 3,883,936 -0.09(-1.56%)
Jun 11, 2012 6.027 6.048 5.976 5.976 2,234,057 -0.01(-0.14%)
Jun 08, 2012 5.875 5.989 5.875 5.985 2,038,097 +0.13(+2.24%)
Jun 07, 2012 5.904 5.917 5.845 5.853 1,918,989 -0.03(-0.50%)
Jun 06, 2012 5.883 5.904 5.858 5.883 2,014,668 +0.04(+0.65%)
Jun 05, 2012 5.739 5.845 5.739 5.845 2,265,316 +0.08(+1.39%)
Jun 04, 2012 5.760 5.786 5.733 5.764 1,922,944 +0.03(+0.44%)
Jun 01, 2012 5.798 5.807 5.739 5.739 2,249,153 -0.09(-1.53%)
May 31, 2012 5.824 5.841 5.798 5.828 2,198,533 +0.02(+0.29%)
May 30, 2012 5.841 5.849 5.807 5.811 1,379,353 -0.05(-0.79%)
May 29, 2012 5.849 5.862 5.803 5.858 1,403,150 +0.03(+0.51%)
May 25, 2012 5.828 5.841 5.803 5.828 1,303,031 +0.00(+0.07%)
May 24, 2012 5.798 5.824 5.773 5.824 1,230,738 +0.04(+0.73%)
May 23, 2012 5.731 5.796 5.726 5.781 1,566,339 +0.03(+0.44%)
May 22, 2012 5.777 5.819 5.743 5.756 1,593,326 -0.03(-0.44%)
May 21, 2012 5.671 5.781 5.650 5.781 1,892,878 +0.13(+2.32%)
May 18, 2012 5.667 5.756 5.642 5.650 2,002,283 -0.03(-0.45%)
May 17, 2012 5.828 5.828 5.671 5.676 2,271,292 -0.14(-2.40%)
May 16, 2012 5.811 5.836 5.800 5.815 1,955,238 +0.02(+0.37%)
May 15, 2012 5.807 5.815 5.781 5.794 3,213,092 -0.05(-0.80%)
May 14, 2012 5.862 5.866 5.807 5.841 2,995,305 -0.03(-0.58%)
May 11, 2012 5.870 5.883 5.862 5.875 1,891,153 -0.01(-0.14%)
May 10, 2012 5.853 5.904 5.841 5.883 2,316,933 +0.04(+0.72%)
May 09, 2012 5.811 5.875 5.811 5.841 2,119,905 -0.00(-0.07%)
May 08, 2012 5.815 5.866 5.815 5.845 1,588,258 +0.03(+0.51%)
May 07, 2012 5.819 5.828 5.798 5.815 1,441,807 -0.01(-0.22%)
May 04, 2012 5.824 5.853 5.817 5.828 1,631,650 +0.00(+0.00%)
May 03, 2012 5.819 5.853 5.807 5.828 1,814,120 +0.01(+0.15%)
May 02, 2012 5.811 5.819 5.794 5.819 1,743,448 +0.01(+0.22%)
May 01, 2012 5.824 5.841 5.807 5.807 2,235,264 -0.00(-0.07%)
Apr 30, 2012 5.824 5.836 5.798 5.811 2,472,988 -0.01(-0.22%)
Apr 27, 2012 5.794 5.836 5.773 5.824 1,616,131 +0.04(+0.73%)
Apr 26, 2012 5.752 5.807 5.743 5.781 2,399,795 +0.08(+1.49%)
Apr 25, 2012 5.684 5.697 5.667 5.697 1,605,962 +0.02(+0.37%)
Apr 24, 2012 5.650 5.680 5.629 5.676 1,220,351 +0.06(+1.13%)
Apr 23, 2012 5.608 5.629 5.574 5.612 1,368,654 -0.02(-0.38%)
Apr 20, 2012 5.633 5.663 5.612 5.633 1,588,404 +0.04(+0.76%)
Apr 19, 2012 5.604 5.604 5.544 5.591 1,337,686 +0.00(+0.08%)
Apr 18, 2012 5.599 5.608 5.578 5.587 1,209,197 -0.02(-0.30%)
Apr 17, 2012 5.566 5.625 5.553 5.604 1,227,298 +0.05(+0.91%)
Apr 16, 2012 5.553 5.587 5.549 5.553 1,029,401 +0.00(+0.08%)
Apr 13, 2012 5.557 5.587 5.544 5.549 1,014,357 -0.01(-0.23%)
Apr 12, 2012 5.498 5.561 5.481 5.561 1,271,363 +0.06(+1.15%)
Apr 11, 2012 5.464 5.506 5.451 5.498 1,252,464 +0.06(+1.01%)
Apr 10, 2012 5.489 5.515 5.434 5.443 2,643,319 -0.03(-0.62%)
Apr 09, 2012 5.434 5.485 5.434 5.477 1,686,581 -0.02(-0.38%)
Apr 05, 2012 5.511 5.536 5.489 5.498 1,415,900 -0.03(-0.61%)
Apr 04, 2012 5.561 5.582 5.515 5.532 1,506,010 -0.06(-0.98%)
Apr 03, 2012 5.599 5.625 5.587 5.587 1,484,249 -0.00(-0.08%)
Apr 02, 2012 5.553 5.591 5.536 5.591 1,819,108 +0.04(+0.76%)
Mar 30, 2012 5.536 5.582 5.536 5.549 2,762,827 +0.02(+0.31%)
Mar 29, 2012 5.515 5.553 5.472 5.532 2,398,318 +0.00(+0.08%)
Mar 28, 2012 5.494 5.566 5.489 5.527 3,133,821 +0.04(+0.69%)
Mar 27, 2012 5.559 5.559 5.485 5.489 3,731,381 -0.05(-0.89%)
Mar 26, 2012 5.526 5.551 5.520 5.539 3,750,307 +0.05(+0.82%)
Mar 23, 2012 5.489 5.518 5.485 5.493 2,112,871 +0.00(+0.07%)
Mar 22, 2012 5.510 5.512 5.477 5.489 1,708,229 -0.03(-0.52%)
Mar 21, 2012 5.522 5.563 5.498 5.518 2,999,229 +0.01(+0.22%)
Mar 20, 2012 5.493 5.514 5.477 5.506 1,691,406 -0.00(-0.07%)
Mar 19, 2012 5.481 5.518 5.473 5.510 1,703,179 +0.02(+0.30%)
Mar 16, 2012 5.506 5.510 5.471 5.493 2,303,071 -0.01(-0.15%)
Mar 15, 2012 5.498 5.526 5.477 5.502 2,211,982 +0.03(+0.52%)
Mar 14, 2012 5.510 5.530 5.457 5.473 2,898,586 -0.05(-0.96%)
Mar 13, 2012 5.510 5.526 5.493 5.526 2,594,343 +0.05(+0.90%)
Mar 12, 2012 5.493 5.502 5.477 5.477 1,144,327 -0.01(-0.15%)
Mar 09, 2012 5.461 5.498 5.416 5.485 1,815,081 +0.03(+0.60%)
Mar 08, 2012 5.522 5.522 5.448 5.452 2,122,965 -0.06(-1.11%)
Mar 07, 2012 5.448 5.518 5.420 5.514 2,187,996 +0.07(+1.20%)
Mar 06, 2012 5.465 5.473 5.432 5.448 1,831,634 -0.03(-0.60%)
Mar 05, 2012 5.432 5.481 5.416 5.481 2,226,094 +0.06(+1.06%)
Mar 02, 2012 5.407 5.440 5.391 5.424 2,375,202 +0.02(+0.38%)
Mar 01, 2012 5.461 5.473 5.395 5.403 2,771,039 -0.05(-0.83%)
Feb 29, 2012 5.530 5.530 5.448 5.448 2,611,219 -0.07(-1.26%)
Feb 28, 2012 5.522 5.526 5.498 5.518 1,577,753 +0.01(+0.15%)
Feb 27, 2012 5.518 5.526 5.473 5.510 1,318,891 -0.01(-0.15%)
Feb 24, 2012 5.530 5.534 5.502 5.518 1,568,687 -0.02(-0.30%)
Feb 23, 2012 5.457 5.539 5.448 5.534 1,409,023 +0.10(+1.81%)
Feb 22, 2012 5.526 5.530 5.432 5.436 1,729,709 -0.09(-1.56%)
Feb 21, 2012 5.567 5.579 5.502 5.522 1,553,433 -0.03(-0.52%)
Feb 17, 2012 5.530 5.563 5.502 5.551 1,098,344 +0.04(+0.74%)
Feb 16, 2012 5.452 5.510 5.452 5.510 1,575,037 +0.05(+0.90%)
Feb 15, 2012 5.448 5.481 5.424 5.461 2,545,087 +0.02(+0.38%)
Feb 14, 2012 5.465 5.469 5.432 5.440 1,642,659 -0.04(-0.75%)
Feb 13, 2012 5.432 5.481 5.432 5.481 1,765,190 +0.07(+1.21%)
Feb 10, 2012 5.424 5.444 5.391 5.416 1,436,752 -0.03(-0.53%)
Feb 09, 2012 5.452 5.469 5.436 5.444 1,558,325 -0.00(-0.08%)
Feb 08, 2012 5.465 5.473 5.424 5.448 1,819,763 -0.01(-0.23%)
Feb 07, 2012 5.448 5.477 5.448 5.461 1,698,936 +0.00(+0.08%)
Feb 06, 2012 5.477 5.481 5.452 5.457 1,735,225 -0.03(-0.52%)
Feb 03, 2012 5.461 5.489 5.412 5.485 2,645,421 +0.04(+0.68%)
Feb 02, 2012 5.383 5.448 5.330 5.448 2,865,807 +0.08(+1.53%)
Feb 01, 2012 5.301 5.366 5.293 5.366 2,755,833 +0.06(+1.16%)
Jan 31, 2012 5.305 5.325 5.285 5.305 2,025,749 +0.02(+0.39%)
Jan 30, 2012 5.260 5.293 5.248 5.285 1,399,852 -0.00(-0.08%)
Jan 27, 2012 5.305 5.305 5.268 5.289 1,352,473 -0.02(-0.39%)
Jan 26, 2012 5.297 5.321 5.297 5.309 2,160,174 +0.02(+0.31%)
Jan 25, 2012 5.297 5.309 5.260 5.293 1,957,061 +0.00(+0.00%)
Jan 24, 2012 5.285 5.313 5.264 5.293 1,655,507 +0.00(+0.08%)
Jan 23, 2012 5.276 5.297 5.256 5.289 1,658,497 +0.02(+0.39%)
Jan 20, 2012 5.264 5.268 5.235 5.268 1,466,528 +0.02(+0.47%)
Jan 19, 2012 5.231 5.272 5.194 5.244 1,908,198 +0.02(+0.31%)
Jan 18, 2012 5.235 5.235 5.203 5.227 1,231,302 +0.00(+0.08%)
Jan 17, 2012 5.223 5.256 5.203 5.223 1,359,713 +0.02(+0.39%)
Jan 13, 2012 5.174 5.211 5.170 5.203 996,658 +0.01(+0.24%)
Jan 12, 2012 5.170 5.203 5.162 5.190 1,317,617 +0.02(+0.32%)
Jan 11, 2012 5.174 5.178 5.145 5.174 1,219,580 +0.00(+0.08%)
Jan 10, 2012 5.174 5.188 5.145 5.170 1,625,262 +0.03(+0.56%)
Jan 09, 2012 5.145 5.160 5.121 5.141 1,687,160 +0.01(+0.24%)
Jan 06, 2012 5.063 5.141 5.047 5.129 2,497,530 +0.09(+1.79%)
Jan 05, 2012 5.137 5.145 5.035 5.039 2,655,568 -0.11(-2.07%)
Jan 04, 2012 5.166 5.174 5.119 5.145 1,970,422 +0.05(+0.96%)
Dec 30, 2011 5.100 5.153 5.096 5.096 1,686,799 -0.02(-0.48%)
Dec 29, 2011 5.149 5.174 5.117 5.121 1,851,077 -0.02(-0.48%)
Dec 28, 2011 5.190 5.194 5.125 5.145 2,578,393 -0.04(-0.71%)
Dec 27, 2011 5.194 5.194 5.158 5.182 3,348,782 +0.02(+0.38%)
Dec 23, 2011 5.178 5.178 5.146 5.162 2,448,088 +0.06(+1.24%)
Dec 21, 2011 5.071 5.119 5.059 5.099 3,267,225 +0.03(+0.55%)
Dec 20, 2011 5.079 5.087 5.055 5.071 2,884,054 +0.03(+0.55%)
Dec 19, 2011 5.071 5.079 5.036 5.043 2,324,576 -0.02(-0.31%)
Dec 16, 2011 5.063 5.071 5.012 5.059 6,179,670 +0.02(+0.39%)
Dec 15, 2011 5.071 5.071 5.012 5.039 2,934,684 +0.00(+0.08%)
Dec 14, 2011 4.960 5.036 4.938 5.036 2,407,178 +0.08(+1.52%)
Dec 13, 2011 4.988 5.039 4.952 4.960 2,331,701 +0.01(+0.16%)
Dec 12, 2011 4.925 4.972 4.909 4.952 1,472,649 +0.02(+0.32%)
Dec 09, 2011 4.909 4.960 4.885 4.936 1,972,431 +0.03(+0.57%)
Dec 08, 2011 5.012 5.012 4.905 4.909 1,572,003 -0.10(-2.06%)
Dec 07, 2011 5.008 5.036 4.972 5.012 1,716,514 +0.01(+0.16%)
Dec 06, 2011 4.984 5.028 4.972 5.004 1,808,483 +0.02(+0.32%)
Dec 05, 2011 4.992 5.008 4.948 4.988 2,052,401 +0.03(+0.56%)
Dec 02, 2011 4.960 4.984 4.936 4.960 2,697,145 +0.03(+0.64%)
Dec 01, 2011 4.944 4.964 4.905 4.929 4,308,572 -0.02(-0.32%)
Nov 30, 2011 4.861 4.948 4.798 4.944 3,119,332 +0.17(+3.48%)
Nov 29, 2011 4.810 4.826 4.758 4.778 1,263,810 -0.02(-0.41%)
Nov 28, 2011 4.742 4.798 4.699 4.798 2,015,428 +0.16(+3.42%)
Nov 25, 2011 4.627 4.715 4.620 4.639 1,008,469 -0.02(-0.34%)
Nov 23, 2011 4.727 4.727 4.655 4.655 1,839,145 -0.08(-1.59%)
Nov 22, 2011 4.774 4.826 4.730 4.730 1,736,274 -0.06(-1.16%)
Nov 21, 2011 4.841 4.857 4.786 4.786 1,610,861 -0.10(-1.95%)
Nov 18, 2011 4.917 4.933 4.865 4.881 1,193,851 -0.03(-0.65%)
Nov 17, 2011 4.917 4.944 4.889 4.913 2,599,968 +0.01(+0.24%)
Nov 16, 2011 4.810 4.944 4.798 4.901 2,087,680 +0.06(+1.23%)
Nov 15, 2011 4.782 4.857 4.754 4.841 1,320,180 +0.06(+1.24%)
Nov 14, 2011 4.830 4.833 4.754 4.782 1,450,434 -0.05(-0.98%)
Nov 11, 2011 4.826 4.857 4.790 4.830 1,289,846 +0.05(+0.99%)
Nov 10, 2011 4.861 4.861 4.746 4.782 1,788,755 -0.02(-0.49%)
Nov 09, 2011 4.873 4.909 4.798 4.806 2,066,475 -0.12(-2.49%)
Nov 08, 2011 4.885 4.940 4.849 4.929 1,974,213 +0.06(+1.30%)
Nov 07, 2011 4.845 4.893 4.818 4.865 2,519,173 +0.00(+0.00%)
Nov 04, 2011 4.770 4.873 4.762 4.865 2,709,821 +0.10(+1.99%)
Nov 03, 2011 4.786 4.798 4.719 4.770 2,505,099 -0.01(-0.25%)
Nov 02, 2011 4.727 4.782 4.720 4.782 2,224,731 +0.08(+1.68%)
Nov 01, 2011 4.742 4.798 4.687 4.703 2,727,969 -0.10(-2.06%)
Oct 31, 2011 4.794 4.830 4.762 4.802 1,794,709 -0.01(-0.25%)
Oct 28, 2011 4.766 4.869 4.766 4.814 2,101,224 -0.04(-0.74%)
Oct 27, 2011 4.913 4.921 4.723 4.849 5,422,598 -0.03(-0.57%)
Oct 26, 2011 4.885 4.885 4.786 4.877 3,143,742 +0.02(+0.33%)
Oct 25, 2011 4.778 4.890 4.746 4.861 3,055,385 +0.08(+1.74%)
Oct 24, 2011 4.596 4.782 4.572 4.778 3,472,734 +0.18(+3.97%)
Oct 21, 2011 4.679 4.699 4.517 4.596 1,947,645 -0.01(-0.17%)
Oct 20, 2011 4.695 4.723 4.576 4.604 2,510,223 -0.05(-1.11%)
Oct 19, 2011 4.608 4.683 4.580 4.655 2,510,541 +0.06(+1.21%)
Oct 18, 2011 4.556 4.616 4.509 4.600 2,463,237 +0.05(+1.13%)
Oct 17, 2011 4.620 4.620 4.509 4.548 2,169,159 -0.08(-1.71%)
Oct 14, 2011 4.528 4.655 4.505 4.627 1,660,785 +0.15(+3.27%)
Oct 13, 2011 4.520 4.551 4.445 4.481 3,624,877 -0.05(-1.05%)
Oct 12, 2011 4.623 4.651 4.520 4.528 3,680,502 -0.09(-1.89%)
Oct 11, 2011 4.631 4.647 4.566 4.616 1,462,810 -0.04(-0.85%)
Oct 10, 2011 4.612 4.659 4.580 4.655 1,948,851 +0.12(+2.62%)
Oct 07, 2011 4.671 4.695 4.528 4.536 2,676,006 -0.11(-2.30%)
Oct 06, 2011 4.647 4.655 4.580 4.643 3,687,521 +0.20(+4.55%)
Oct 05, 2011 4.433 4.473 4.346 4.441 3,174,039 +0.01(+0.18%)
Oct 04, 2011 4.196 4.441 3.962 4.433 9,549,902 +0.15(+3.52%)
Oct 03, 2011 4.584 4.596 4.283 4.283 5,599,284 -0.29(-6.33%)
Sep 30, 2011 4.600 4.667 4.560 4.572 2,312,190 -0.08(-1.79%)
Sep 29, 2011 4.711 4.736 4.596 4.655 2,440,771 +0.00(+0.09%)
Sep 28, 2011 4.719 4.766 4.647 4.651 3,037,449 -0.08(-1.68%)
Sep 27, 2011 4.795 4.803 4.708 4.730 3,631,740 +0.00(+0.08%)
Sep 26, 2011 4.662 4.734 4.623 4.727 2,576,480 +0.11(+2.32%)
Sep 23, 2011 4.692 4.738 4.604 4.620 4,857,958 -0.10(-2.03%)
Sep 22, 2011 4.662 4.826 4.646 4.715 4,928,852 -0.02(-0.32%)
Sep 21, 2011 4.899 4.933 4.727 4.730 3,772,408 -0.18(-3.66%)
Sep 20, 2011 5.006 5.006 4.910 4.910 2,271,504 -0.08(-1.53%)
Sep 19, 2011 4.986 5.006 4.952 4.986 3,507,421 -0.02(-0.38%)
Sep 16, 2011 5.009 5.017 4.952 5.006 2,949,228 +0.01(+0.23%)
Sep 15, 2011 5.044 5.055 4.971 4.994 2,723,086 -0.01(-0.15%)
Sep 14, 2011 4.967 5.040 4.914 5.002 2,354,301 +0.05(+1.00%)
Sep 13, 2011 4.883 4.965 4.853 4.952 2,879,051 +0.05(+1.09%)
Sep 12, 2011 4.822 4.902 4.803 4.899 2,184,942 +0.05(+1.10%)
Sep 09, 2011 4.837 4.891 4.815 4.845 2,302,341 -0.00(-0.08%)
Sep 08, 2011 4.834 4.906 4.807 4.849 2,255,888 -0.02(-0.47%)
Sep 07, 2011 4.899 4.906 4.815 4.872 3,141,402 +0.02(+0.31%)
Sep 06, 2011 4.654 4.860 4.654 4.857 3,522,550 +0.06(+1.36%)
Sep 02, 2011 4.784 4.849 4.666 4.792 5,078,240 -0.10(-1.95%)
Sep 01, 2011 5.063 5.067 4.876 4.887 6,018,603 -0.20(-3.91%)
Aug 31, 2011 5.097 5.097 5.032 5.086 4,753,008 +0.01(+0.23%)
Aug 30, 2011 5.029 5.097 4.994 5.074 3,415,672 +0.05(+0.91%)
Aug 29, 2011 4.952 5.044 4.952 5.029 2,455,825 +0.11(+2.25%)
Aug 26, 2011 4.822 4.954 4.803 4.918 3,201,946 +0.08(+1.66%)
Aug 25, 2011 4.952 4.964 4.784 4.837 7,674,333 -0.09(-1.86%)
Aug 24, 2011 4.986 5.024 4.883 4.929 3,672,993 -0.07(-1.45%)
Aug 23, 2011 4.983 5.025 4.948 5.002 3,814,935 -0.01(-0.23%)
Aug 22, 2011 4.967 5.013 4.864 5.013 4,787,182 +0.13(+2.74%)
Aug 19, 2011 4.876 4.979 4.826 4.879 5,630,229 -0.01(-0.16%)
Aug 18, 2011 4.990 4.994 4.853 4.887 4,532,525 -0.17(-3.33%)
Aug 17, 2011 5.048 5.074 4.990 5.055 2,965,969 +0.03(+0.53%)
Aug 16, 2011 5.040 5.059 4.975 5.029 2,911,254 -0.03(-0.68%)
Aug 15, 2011 4.964 5.063 4.952 5.063 3,309,070 +0.13(+2.71%)
Aug 12, 2011 4.948 5.029 4.914 4.929 3,824,320 +0.00(+0.00%)
Aug 11, 2011 4.788 4.998 4.788 4.929 5,074,935 +0.16(+3.45%)
Aug 10, 2011 4.845 4.992 4.757 4.765 7,665,605 -0.15(-3.03%)
Aug 09, 2011 4.394 4.929 4.352 4.914 9,550,188 +0.54(+12.31%)
Aug 08, 2011 4.394 4.601 4.345 4.375 8,560,669 -0.29(-6.30%)
Aug 05, 2011 4.811 4.849 4.513 4.669 7,022,676 -0.10(-2.08%)
Aug 04, 2011 4.891 4.925 4.761 4.769 5,138,967 -0.15(-3.03%)
Aug 03, 2011 4.910 4.925 4.837 4.918 5,397,942 +0.02(+0.47%)
Aug 02, 2011 4.975 5.017 4.895 4.895 5,100,561 -0.08(-1.61%)
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.