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 (%)
May 28, 2010 3.746 3.779 3.671 3.746 3,610,432 +0.07(+1.78%)
May 27, 2010 3.655 3.681 3.609 3.681 3,698,927 +0.09(+2.47%)
May 26, 2010 3.592 3.678 3.589 3.592 33,252 -0.01(-0.27%)
May 25, 2010 3.451 3.609 3.412 3.602 5,637,418 +0.11(+3.29%)
May 24, 2010 3.510 3.537 3.474 3.487 3,731,351 -0.03(-0.93%)
May 21, 2010 3.428 3.550 3.418 3.520 4,933,678 +0.07(+2.09%)
May 20, 2010 3.448 3.514 3.441 3.448 3,353 -0.04(-1.04%)
May 19, 2010 3.504 3.520 3.445 3.484 5,213,698 -0.02(-0.65%)
May 18, 2010 3.573 3.576 3.484 3.507 3,545 -0.04(-1.20%)
May 17, 2010 3.543 3.576 3.481 3.550 3,517,931 +0.02(+0.46%)
May 14, 2010 3.533 3.563 3.487 3.533 2,577,880 -0.01(-0.37%)
May 13, 2010 3.559 3.582 3.537 3.546 1,783,145 -0.01(-0.37%)
May 12, 2010 3.504 3.559 3.484 3.559 2,045,799 +0.08(+2.17%)
May 11, 2010 3.514 3.514 3.471 3.484 6,096 -0.04(-1.21%)
May 10, 2010 3.484 3.527 3.477 3.527 4,665,913 +0.10(+2.87%)
May 07, 2010 3.441 3.458 3.356 3.428 4,803,051 +0.15(+4.50%)
May 06, 2010 3.543 3.566 2.664 3.281 9,296 -0.30(-8.26%)
May 05, 2010 3.609 3.635 3.543 3.576 4,200,060 -0.07(-1.80%)
May 04, 2010 3.717 3.719 3.609 3.642 4,423,511 -0.10(-2.55%)
May 03, 2010 3.717 3.740 3.714 3.737 1,736,621 +0.02(+0.62%)
Apr 30, 2010 3.730 3.773 3.710 3.714 2,496,688 -0.02(-0.61%)
Apr 29, 2010 3.828 3.828 3.686 3.737 6,185,325 -0.08(-2.15%)
Apr 28, 2010 3.858 3.881 3.806 3.819 3,007,215 -0.03(-0.77%)
Apr 27, 2010 3.878 3.897 3.832 3.848 3,168,788 -0.04(-0.93%)
Apr 26, 2010 3.897 3.901 3.868 3.884 1,663,354 +0.00(+0.08%)
Apr 23, 2010 3.845 3.881 3.825 3.881 1,742,092 +0.04(+0.94%)
Apr 22, 2010 3.878 3.884 3.827 3.845 2,460,256 -0.04(-1.10%)
Apr 21, 2010 3.911 3.933 3.845 3.888 2,408,221 -0.02(-0.42%)
Apr 20, 2010 3.855 3.914 3.838 3.904 2,177,189 +0.07(+1.80%)
Apr 19, 2010 3.796 3.848 3.779 3.835 2,583,160 +0.04(+0.95%)
Apr 16, 2010 3.838 3.871 3.792 3.799 2,613,788 -0.03(-0.86%)
Apr 15, 2010 3.851 3.865 3.822 3.832 2,624,085 -0.01(-0.17%)
Apr 14, 2010 3.786 3.842 3.756 3.838 2,799,847 +0.05(+1.39%)
Apr 13, 2010 3.773 3.809 3.710 3.786 4,005,356 +0.00(+0.00%)
Apr 12, 2010 3.822 3.835 3.769 3.786 3,517,526 -0.05(-1.28%)
Apr 09, 2010 3.835 3.838 3.809 3.835 2,129,018 -0.00(-0.09%)
Apr 08, 2010 3.825 3.848 3.822 3.838 1,804,763 +0.00(+0.00%)
Apr 07, 2010 3.855 3.881 3.835 3.838 2,613,931 -0.03(-0.85%)
Apr 06, 2010 3.878 3.878 3.832 3.871 3,377,355 -0.00(-0.08%)
Apr 05, 2010 3.897 3.904 3.851 3.874 2,800,225 -0.02(-0.59%)
Apr 01, 2010 3.937 3.897 3.897 3.897 3,326,191 -0.03(-0.67%)
Mar 31, 2010 3.825 3.930 3.825 3.924 4,805,514 +0.10(+2.49%)
Mar 30, 2010 3.914 3.920 3.819 3.828 5,775,358 -0.10(-2.42%)
Mar 29, 2010 4.015 4.022 3.842 3.924 5,279,755 -0.07(-1.73%)
Mar 26, 2010 4.046 4.049 3.989 3.993 4,386,640 -0.05(-1.17%)
Mar 25, 2010 4.093 4.093 4.037 4.040 3,759,497 -0.03(-0.70%)
Mar 24, 2010 4.106 4.115 4.062 4.068 3,472,765 -0.04(-0.92%)
Mar 23, 2010 4.134 4.134 4.097 4.106 2,539,349 -0.02(-0.53%)
Mar 22, 2010 4.100 4.134 4.100 4.128 2,403,355 +0.02(+0.46%)
Mar 19, 2010 4.103 4.122 4.090 4.109 3,823,651 +0.00(+0.08%)
Mar 18, 2010 4.109 4.112 4.089 4.106 2,122,081 +0.00(+0.08%)
Mar 17, 2010 4.115 4.128 4.081 4.103 3,795,392 +0.00(+0.00%)
Mar 16, 2010 4.090 4.103 4.065 4.103 2,275,132 +0.03(+0.85%)
Mar 15, 2010 4.052 4.078 4.052 4.068 2,262,239 -0.01(-0.23%)
Mar 12, 2010 4.090 4.097 4.040 4.078 2,799,903 +0.01(+0.15%)
Mar 11, 2010 4.040 4.071 4.018 4.071 1,958,808 +0.02(+0.54%)
Mar 10, 2010 4.015 4.049 4.002 4.049 2,059,695 +0.03(+0.86%)
Mar 09, 2010 4.021 4.037 4.002 4.015 2,166,522 -0.01(-0.16%)
Mar 08, 2010 4.027 4.052 4.018 4.021 2,507,602 -0.02(-0.55%)
Mar 05, 2010 4.030 4.046 4.005 4.043 1,903,352 +0.02(+0.47%)
Mar 04, 2010 4.027 4.033 4.002 4.024 1,585,495 +0.01(+0.31%)
Mar 03, 2010 4.024 4.046 3.996 4.011 1,611,616 +0.00(+0.08%)
Mar 02, 2010 3.964 4.030 3.955 4.008 2,856,178 +0.06(+1.44%)
Mar 01, 2010 3.917 3.999 3.917 3.952 6,815,440 +0.03(+0.80%)
Feb 26, 2010 3.870 3.933 3.870 3.920 4,090,635 +0.04(+1.14%)
Feb 25, 2010 3.904 3.917 3.870 3.876 4,158,664 -0.06(-1.51%)
Feb 24, 2010 3.952 3.961 3.898 3.935 3,279,278 -0.01(-0.34%)
Feb 23, 2010 3.948 3.961 3.923 3.948 1,836,019 +0.00(+0.08%)
Feb 22, 2010 3.923 3.961 3.923 3.945 1,810,850 -0.00(-0.08%)
Feb 19, 2010 3.967 3.983 3.923 3.948 2,859,104 -0.04(-1.11%)
Feb 18, 2010 4.033 4.033 3.970 3.993 1,802,333 -0.04(-1.09%)
Feb 17, 2010 4.059 4.074 4.015 4.037 1,951,179 -0.01(-0.23%)
Feb 16, 2010 3.958 4.049 3.955 4.046 2,558,926 +0.08(+2.07%)
Feb 12, 2010 3.926 3.964 3.964 3.964 3,016,979 +0.01(+0.16%)
Feb 11, 2010 4.005 4.027 3.923 3.958 4,371,430 -0.06(-1.57%)
Feb 10, 2010 4.112 4.122 4.018 4.021 2,871,677 -0.09(-2.30%)
Feb 09, 2010 4.153 4.200 4.097 4.115 2,836,515 -0.03(-0.84%)
Feb 08, 2010 4.169 4.175 4.150 4.150 1,700,802 -0.02(-0.38%)
Feb 05, 2010 4.131 4.167 4.097 4.166 2,602,345 +0.05(+1.30%)
Feb 04, 2010 4.178 4.197 4.097 4.112 3,031,919 -0.08(-1.81%)
Feb 03, 2010 4.204 4.204 4.160 4.188 2,526,351 +0.00(+0.00%)
Feb 02, 2010 4.188 4.213 4.160 4.188 2,214,444 -0.01(-0.15%)
Feb 01, 2010 4.207 4.219 4.160 4.194 2,241,392 +0.01(+0.23%)
Jan 29, 2010 4.178 4.223 4.147 4.185 2,624,714 +0.03(+0.68%)
Jan 28, 2010 4.235 4.235 4.018 4.156 6,045,461 -0.09(-2.22%)
Jan 27, 2010 4.245 4.276 4.213 4.251 2,344,919 +0.02(+0.45%)
Jan 26, 2010 4.286 4.301 4.232 4.232 1,810,228 -0.06(-1.47%)
Jan 25, 2010 4.301 4.314 4.226 4.295 2,220,384 +0.01(+0.22%)
Jan 22, 2010 4.292 4.345 4.270 4.286 2,120,126 -0.00(-0.07%)
Jan 21, 2010 4.320 4.349 4.273 4.289 2,219,353 -0.02(-0.37%)
Jan 20, 2010 4.295 4.342 4.273 4.304 1,272,897 -0.02(-0.36%)
Jan 19, 2010 4.270 4.345 4.270 4.320 2,031,753 +0.04(+0.96%)
Jan 15, 2010 4.317 4.279 4.279 4.279 2,325,488 -0.03(-0.80%)
Jan 14, 2010 4.327 4.342 4.304 4.314 1,689,352 -0.01(-0.22%)
Jan 13, 2010 4.298 4.349 4.295 4.323 1,135,789 +0.03(+0.66%)
Jan 12, 2010 4.304 4.352 4.286 4.295 1,716,415 -0.04(-0.94%)
Jan 11, 2010 4.358 4.358 4.317 4.336 1,252,412 +0.01(+0.22%)
Jan 08, 2010 4.308 4.333 4.298 4.327 1,354,067 +0.01(+0.29%)
Jan 07, 2010 4.311 4.333 4.257 4.314 1,773,404 +0.02(+0.51%)
Jan 06, 2010 4.292 4.317 4.273 4.292 1,552,892 +0.00(+0.00%)
Jan 05, 2010 4.304 4.333 4.276 4.292 1,951,052 -0.02(-0.44%)
Jan 04, 2010 4.308 4.355 4.273 4.311 2,781,047 +0.01(+0.22%)
Dec 31, 2009 4.405 4.301 4.301 4.301 2,138,891 -0.09(-1.94%)
Dec 30, 2009 4.390 4.440 4.352 4.386 3,169,348 -0.04(-0.93%)
Dec 29, 2009 4.453 4.453 4.327 4.427 3,960,293 -0.18(-3.83%)
Dec 28, 2009 4.616 4.623 4.582 4.604 4,064,359 +0.01(+0.27%)
Dec 24, 2009 4.620 4.624 4.538 4.591 2,249,754 -0.01(-0.14%)
Dec 23, 2009 4.531 4.616 4.531 4.598 3,612,847 +0.07(+1.46%)
Dec 22, 2009 4.522 4.538 4.490 4.531 2,293,018 +0.04(+0.98%)
Dec 21, 2009 4.519 4.519 4.449 4.487 2,698,049 +0.00(+0.07%)
Dec 18, 2009 4.560 4.563 4.484 4.484 4,427,073 -0.04(-0.91%)
Dec 17, 2009 4.535 4.553 4.506 4.525 1,799,924 -0.03(-0.62%)
Dec 16, 2009 4.547 4.572 4.519 4.553 3,299,426 +0.04(+0.84%)
Dec 15, 2009 4.598 4.607 4.494 4.516 4,269,455 -0.08(-1.78%)
Dec 14, 2009 4.541 4.598 4.516 4.598 3,479,915 +0.04(+0.90%)
Dec 11, 2009 4.494 4.560 4.446 4.557 2,910,881 +0.04(+0.84%)
Dec 10, 2009 4.547 4.557 4.478 4.519 1,717,183 -0.01(-0.21%)
Dec 09, 2009 4.544 4.553 4.503 4.528 1,508,083 +0.00(+0.00%)
Dec 08, 2009 4.484 4.550 4.462 4.528 1,914,913 +0.04(+0.91%)
Dec 07, 2009 4.453 4.503 4.421 4.487 1,397,197 +0.03(+0.71%)
Dec 04, 2009 4.547 4.575 4.412 4.456 3,403,436 -0.04(-0.91%)
Dec 03, 2009 4.512 4.563 4.487 4.497 2,011,982 -0.01(-0.21%)
Dec 02, 2009 4.522 4.569 4.497 4.506 1,634,163 -0.02(-0.35%)
Dec 01, 2009 4.525 4.553 4.462 4.522 2,374,286 +0.02(+0.49%)
Nov 30, 2009 4.345 4.503 4.323 4.500 2,444,543 +0.16(+3.63%)
Nov 27, 2009 4.368 4.380 4.333 4.342 1,008,198 -0.05(-1.22%)
Nov 25, 2009 4.424 4.437 4.383 4.396 1,239,906 -0.01(-0.29%)
Nov 24, 2009 4.408 4.440 4.342 4.408 1,587,657 +0.00(+0.00%)
Nov 23, 2009 4.462 4.490 4.399 4.408 1,975,272 -0.03(-0.64%)
Nov 20, 2009 4.386 4.475 4.383 4.437 2,293,824 +0.03(+0.72%)
Nov 19, 2009 4.418 4.443 4.355 4.405 2,434,280 -0.02(-0.36%)
Nov 18, 2009 4.323 4.421 4.295 4.421 2,024,965 +0.11(+2.48%)
Nov 17, 2009 4.292 4.330 4.276 4.314 2,522,323 +0.02(+0.37%)
Nov 16, 2009 4.216 4.323 4.191 4.298 2,433,674 +0.13(+3.02%)
Nov 13, 2009 4.150 4.172 4.109 4.172 1,470,367 +0.03(+0.84%)
Nov 12, 2009 4.216 4.248 4.131 4.137 1,765,803 -0.08(-1.94%)
Nov 11, 2009 4.219 4.273 4.175 4.219 1,768,472 +0.04(+0.98%)
Nov 10, 2009 4.232 4.232 4.160 4.178 2,103,218 -0.06(-1.34%)
Nov 09, 2009 4.134 4.241 4.134 4.235 3,581,957 +0.19(+4.75%)
Nov 06, 2009 4.052 4.106 4.018 4.043 1,853,891 -0.05(-1.16%)
Nov 05, 2009 3.980 4.090 3.974 4.090 2,896,449 +0.12(+3.10%)
Nov 04, 2009 4.090 4.097 3.964 3.967 1,947,857 -0.09(-2.33%)
Nov 03, 2009 4.005 4.062 3.970 4.062 1,852,774 +0.03(+0.70%)
Nov 02, 2009 4.147 4.185 3.958 4.033 5,220,395 -0.11(-2.74%)
Oct 30, 2009 4.153 4.194 4.076 4.147 2,727,920 -0.02(-0.45%)
Oct 29, 2009 4.128 4.248 4.049 4.166 3,353,730 +0.14(+3.44%)
Oct 28, 2009 4.100 4.150 4.024 4.027 3,352,835 -0.09(-2.22%)
Oct 27, 2009 4.166 4.188 4.103 4.119 1,922,901 -0.03(-0.68%)
Oct 26, 2009 4.175 4.210 4.128 4.147 2,216,208 -0.02(-0.38%)
Oct 23, 2009 4.191 4.200 4.153 4.163 2,305,245 -0.10(-2.44%)
Oct 22, 2009 4.191 4.270 4.021 4.267 3,900,674 +0.07(+1.65%)
Oct 21, 2009 4.254 4.308 4.191 4.197 2,859,846 -0.04(-1.04%)
Oct 20, 2009 4.254 4.270 4.241 4.241 2,481,754 -0.07(-1.68%)
Oct 19, 2009 4.235 4.333 4.235 4.314 3,105,501 +0.08(+1.78%)
Oct 16, 2009 4.298 4.314 4.238 4.238 4,502,562 -0.08(-1.82%)
Oct 15, 2009 4.390 4.415 4.276 4.317 3,811,234 -0.09(-1.93%)
Oct 14, 2009 4.386 4.408 4.349 4.402 2,238,885 +0.07(+1.60%)
Oct 13, 2009 4.437 4.437 4.270 4.333 3,303,400 -0.11(-2.41%)
Oct 12, 2009 4.418 4.449 4.412 4.440 1,746,388 +0.01(+0.28%)
Oct 09, 2009 4.412 4.437 4.377 4.427 2,207,116 +0.01(+0.21%)
Oct 08, 2009 4.358 4.431 4.358 4.418 2,202,715 +0.08(+1.74%)
Oct 07, 2009 4.349 4.380 4.301 4.342 2,289,978 -0.01(-0.22%)
Oct 06, 2009 4.386 4.415 4.301 4.352 2,965,772 -0.02(-0.36%)
Oct 05, 2009 4.339 4.393 4.339 4.368 2,719,590 +0.06(+1.32%)
Oct 02, 2009 4.254 4.355 4.178 4.311 4,139,544 +0.02(+0.44%)
Oct 01, 2009 4.386 4.412 4.282 4.292 3,780,639 -0.09(-2.08%)
Sep 30, 2009 4.453 4.471 4.342 4.383 4,064,642 -0.06(-1.28%)
Sep 29, 2009 4.604 4.620 4.434 4.440 5,199,628 -0.21(-4.54%)
Sep 28, 2009 4.724 4.724 4.598 4.651 5,606,446 -0.21(-4.34%)
Sep 25, 2009 4.856 4.875 4.815 4.862 3,978,746 +0.03(+0.52%)
Sep 24, 2009 4.922 4.960 4.752 4.837 4,868,262 -0.04(-0.78%)
Sep 23, 2009 4.916 4.963 4.875 4.875 5,269,120 +0.00(+0.06%)
Sep 22, 2009 4.777 4.884 4.746 4.872 5,621,523 +0.18(+3.90%)
Sep 21, 2009 4.702 4.714 4.654 4.689 4,319,735 +0.04(+0.81%)
Sep 18, 2009 4.654 4.679 4.620 4.651 5,900,448 +0.04(+0.82%)
Sep 17, 2009 4.471 4.651 4.471 4.613 6,127,107 +0.22(+5.11%)
Sep 16, 2009 4.393 4.494 4.380 4.389 3,528,224 +0.02(+0.56%)
Sep 15, 2009 4.342 4.377 4.339 4.364 4,742,432 +0.03(+0.65%)
Sep 14, 2009 4.339 4.361 4.323 4.336 4,285,300 +0.00(+0.00%)
Sep 11, 2009 4.273 4.368 4.257 4.336 3,153,004 +0.06(+1.33%)
Sep 10, 2009 4.295 4.301 4.265 4.279 2,178,428 -0.01(-0.22%)
Sep 09, 2009 4.264 4.301 4.254 4.289 1,567,118 +0.03(+0.74%)
Sep 08, 2009 4.248 4.282 4.216 4.257 2,363,589 +0.05(+1.20%)
Sep 04, 2009 4.163 4.207 4.125 4.207 1,808,867 +0.05(+1.14%)
Sep 03, 2009 4.137 4.160 4.062 4.160 2,204,631 +0.03(+0.69%)
Sep 02, 2009 4.204 4.219 4.103 4.131 3,236,535 -0.09(-2.09%)
Sep 01, 2009 4.317 4.317 4.210 4.219 2,000,117 -0.08(-1.90%)
Aug 31, 2009 4.330 4.336 4.238 4.301 2,657,654 -0.03(-0.58%)
Aug 28, 2009 4.377 4.399 4.304 4.327 1,908,255 -0.04(-0.87%)
Aug 27, 2009 4.377 4.377 4.301 4.364 1,437,515 -0.01(-0.22%)
Aug 26, 2009 4.396 4.408 4.352 4.374 1,395,239 -0.02(-0.36%)
Aug 25, 2009 4.371 4.412 4.364 4.390 1,400,916 +0.03(+0.65%)
Aug 24, 2009 4.355 4.408 4.339 4.361 2,009,780 -0.00(-0.07%)
Aug 21, 2009 4.358 4.383 4.336 4.364 2,109,476 +0.03(+0.58%)
Aug 20, 2009 4.270 4.339 4.267 4.339 1,359,049 +0.07(+1.70%)
Aug 19, 2009 4.219 4.282 4.216 4.267 1,213,551 +0.00(+0.07%)
Aug 18, 2009 4.226 4.295 4.223 4.264 1,501,181 +0.10(+2.49%)
Aug 17, 2009 4.191 4.238 4.128 4.160 1,660,836 -0.08(-1.85%)
Aug 14, 2009 4.273 4.279 4.197 4.238 1,418,234 -0.03(-0.66%)
Aug 13, 2009 4.298 4.298 4.251 4.267 1,331,586 +0.00(+0.07%)
Aug 12, 2009 4.254 4.279 4.235 4.264 1,926,277 +0.02(+0.52%)
Aug 11, 2009 4.279 4.298 4.200 4.241 1,669,344 -0.04(-0.96%)
Aug 10, 2009 4.301 4.311 4.273 4.282 1,181,581 -0.03(-0.66%)
Aug 07, 2009 4.308 4.330 4.267 4.311 2,446,015 +0.06(+1.41%)
Aug 06, 2009 4.345 4.355 4.207 4.251 2,558,885 -0.08(-1.82%)
Aug 05, 2009 4.289 4.330 4.245 4.330 2,503,476 +0.05(+1.25%)
Aug 04, 2009 4.235 4.301 4.216 4.276 2,553,052 +0.04(+0.97%)
Aug 03, 2009 4.213 4.254 4.212 4.235 1,934,709 +0.03(+0.60%)
Jul 31, 2009 4.175 4.229 4.175 4.210 1,835,317 +0.03(+0.75%)
Jul 30, 2009 4.210 4.210 4.160 4.178 2,762,749 +0.01(+0.15%)
Jul 29, 2009 4.204 4.238 4.153 4.172 1,197,112 -0.05(-1.19%)
Jul 28, 2009 4.166 4.232 4.134 4.223 1,786,402 +0.05(+1.21%)
Jul 27, 2009 4.122 4.197 4.109 4.172 2,696,808 +0.11(+2.64%)
Jul 24, 2009 4.093 4.109 4.065 4.065 1,726 -0.03(-0.69%)
Jul 23, 2009 4.084 4.150 4.049 4.093 3,453,487 -0.06(-1.44%)
Jul 22, 2009 4.144 4.194 4.137 4.153 1,761,243 -0.02(-0.53%)
Jul 21, 2009 4.160 4.175 4.119 4.175 1,451,643 +0.03(+0.61%)
Jul 20, 2009 4.153 4.178 4.125 4.150 2,108,432 +0.03(+0.61%)
Jul 17, 2009 4.131 4.147 4.071 4.125 1,349,056 +0.00(+0.08%)
Jul 16, 2009 4.081 4.134 4.081 4.122 1,619,997 +0.02(+0.38%)
Jul 15, 2009 4.093 4.109 4.068 4.106 2,218,604 +0.03(+0.85%)
Jul 14, 2009 4.062 4.087 4.005 4.071 1,696,715 +0.02(+0.39%)
Jul 13, 2009 4.011 4.059 3.986 4.056 2,012,249 +0.07(+1.82%)
Jul 10, 2009 3.866 3.989 3.860 3.983 1,407,717 +0.35(+9.72%)
Jul 09, 2009 3.952 3.952 3.630 3.630 841,964 -0.29(-7.40%)
Jul 08, 2009 3.980 3.980 3.870 3.920 1,796,776 -0.03(-0.88%)
Jul 07, 2009 4.049 4.059 3.955 3.955 1,361,553 -0.09(-2.33%)
Jul 06, 2009 3.911 4.052 3.892 4.049 2,707,687 +0.11(+2.88%)
Jul 02, 2009 3.942 3.977 3.926 3.936 1,522,598 -0.05(-1.19%)
Jul 01, 2009 4.018 4.030 3.983 3.983 2,143,368 -0.02(-0.55%)
Jun 30, 2009 3.955 4.033 3.926 4.005 2,914,864 +0.05(+1.36%)
Jun 29, 2009 3.996 4.018 3.917 3.952 2,742,271 -0.05(-1.26%)
Jun 26, 2009 3.970 4.015 3.892 4.002 5,539,750 -0.15(-3.57%)
Jun 25, 2009 4.122 4.150 4.112 4.150 3,603,241 +0.05(+1.15%)
Jun 24, 2009 4.160 4.191 4.084 4.103 4,540,136 -0.03(-0.61%)
Jun 23, 2009 4.156 4.207 4.115 4.128 3,426,335 -0.00(-0.08%)
Jun 22, 2009 4.169 4.185 4.128 4.131 3,399,567 -0.05(-1.21%)
Jun 19, 2009 4.078 4.185 4.049 4.182 4,461,863 +0.14(+3.59%)
Jun 18, 2009 4.033 4.100 4.011 4.037 2,611,452 +0.01(+0.23%)
Jun 17, 2009 4.030 4.081 3.986 4.027 1,777,409 +0.00(+0.00%)
Jun 16, 2009 4.043 4.058 3.996 4.027 1,675,481 +0.01(+0.31%)
Jun 15, 2009 4.043 4.046 3.952 4.015 2,223,539 +0.01(+0.24%)
Jun 12, 2009 3.952 4.015 3.901 4.005 2,786,150 +0.16(+4.10%)
Jun 11, 2009 3.838 3.882 3.788 3.848 3,051,309 +0.03(+0.66%)
Jun 10, 2009 3.999 3.999 3.693 3.822 6,595,121 -0.17(-4.34%)
Jun 09, 2009 4.043 4.043 3.986 3.996 2,032,559 -0.02(-0.47%)
Jun 08, 2009 4.005 4.040 3.993 4.015 1,589,123 +0.01(+0.24%)
Jun 05, 2009 4.097 4.097 3.942 4.005 2,597,039 -0.08(-1.93%)
Jun 04, 2009 4.059 4.090 3.996 4.084 2,332,749 +0.05(+1.33%)
Jun 03, 2009 3.933 4.033 3.907 4.030 1,966,110 +0.09(+2.24%)
Jun 02, 2009 3.844 3.961 3.838 3.942 3,111,794 +0.09(+2.37%)
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.