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, 2005 2.940 3.072 2.940 3.050 511,239 +0.11(+3.75%)
Jan 28, 2005 2.994 3.000 2.934 2.940 468,715 -0.05(-1.79%)
Jan 27, 2005 3.057 3.069 2.994 2.994 379,224 -0.01(-0.42%)
Jan 26, 2005 2.994 3.025 2.984 3.006 244,354 -0.02(-0.63%)
Jan 25, 2005 3.072 3.098 3.019 3.025 444,914 -0.05(-1.54%)
Jan 24, 2005 3.028 3.072 2.994 3.072 483,947 +0.06(+1.99%)
Jan 21, 2005 2.981 3.019 2.956 3.013 307,187 +0.06(+2.14%)
Jan 20, 2005 2.962 3.060 2.949 2.949 376,368 -0.04(-1.37%)
Jan 19, 2005 2.990 3.041 2.965 2.990 430,634 +0.01(+0.21%)
Jan 18, 2005 2.934 2.997 2.915 2.984 457,925 +0.05(+1.72%)
Jan 14, 2005 2.842 2.934 2.842 2.934 380,494 +0.06(+2.08%)
Jan 13, 2005 2.852 2.946 2.836 2.874 713,704 -0.03(-0.87%)
Jan 12, 2005 2.927 2.927 2.816 2.899 980,906 -0.05(-1.60%)
Jan 11, 2005 3.013 3.016 2.915 2.946 573,755 -0.07(-2.20%)
Jan 10, 2005 2.994 3.038 2.994 3.013 459,195 +0.02(+0.63%)
Jan 07, 2005 3.050 3.053 2.994 2.994 549,637 -0.06(-1.96%)
Jan 06, 2005 3.113 3.113 3.019 3.053 550,272 +0.03(+1.04%)
Jan 05, 2005 3.120 3.211 2.997 3.022 1,163,061 -0.10(-3.33%)
Jan 04, 2005 3.202 3.214 3.120 3.126 865,394 -0.09(-2.65%)
Jan 03, 2005 3.249 3.277 3.198 3.211 748,611 -0.11(-3.32%)
Dec 31, 2004 3.340 3.359 3.312 3.321 740,995 -0.05(-1.50%)
Dec 30, 2004 3.388 3.419 3.312 3.372 763,209 -0.03(-0.74%)
Dec 29, 2004 3.337 3.466 3.293 3.397 1,187,814 -0.03(-1.01%)
Dec 28, 2004 3.403 3.441 3.381 3.432 1,049,770 +0.03(+0.83%)
Dec 27, 2004 3.372 3.410 3.356 3.403 990,744 +0.03(+0.93%)
Dec 23, 2004 3.312 3.394 3.309 3.372 582,958 +0.02(+0.47%)
Dec 22, 2004 3.340 3.388 3.309 3.356 596,922 +0.00(+0.09%)
Dec 21, 2004 3.315 3.362 3.299 3.353 762,575 +0.07(+2.11%)
Dec 20, 2004 3.315 3.340 3.261 3.284 1,305,866 -0.05(-1.51%)
Dec 17, 2004 3.328 3.334 3.258 3.334 1,418,840 -0.02(-0.66%)
Dec 16, 2004 3.391 3.466 3.312 3.356 1,849,791 -0.12(-3.45%)
Dec 15, 2004 3.532 3.542 3.473 3.476 595,335 -0.04(-1.16%)
Dec 14, 2004 3.551 3.551 3.473 3.517 608,981 -0.02(-0.45%)
Dec 13, 2004 3.463 3.539 3.425 3.532 527,106 +0.10(+2.94%)
Dec 10, 2004 3.425 3.488 3.391 3.432 920,611 -0.00(-0.09%)
Dec 09, 2004 3.454 3.473 3.425 3.435 634,051 -0.03(-0.73%)
Dec 08, 2004 3.466 3.498 3.457 3.460 629,925 -0.01(-0.18%)
Dec 07, 2004 3.501 3.501 3.460 3.466 780,028 -0.02(-0.45%)
Dec 06, 2004 3.520 3.520 3.473 3.482 528,058 -0.05(-1.34%)
Dec 03, 2004 3.570 3.570 3.514 3.529 576,294 -0.04(-1.15%)
Dec 02, 2004 3.561 3.577 3.510 3.570 528,693 +0.03(+0.71%)
Dec 01, 2004 3.463 3.561 3.463 3.545 706,087 +0.09(+2.65%)
Nov 30, 2004 3.542 3.573 3.454 3.454 1,014,227 -0.09(-2.49%)
Nov 29, 2004 3.624 3.630 3.542 3.542 930,449 -0.09(-2.35%)
Nov 26, 2004 3.640 3.662 3.627 3.627 271,962 -0.01(-0.35%)
Nov 24, 2004 3.643 3.681 3.633 3.640 482,678 -0.03(-0.77%)
Nov 23, 2004 3.687 3.687 3.627 3.668 498,545 -0.02(-0.51%)
Nov 22, 2004 3.665 3.687 3.627 3.687 478,235 +0.02(+0.60%)
Nov 19, 2004 3.681 3.684 3.627 3.665 383,984 -0.01(-0.34%)
Nov 18, 2004 3.655 3.687 3.640 3.677 639,128 +0.03(+0.95%)
Nov 17, 2004 3.624 3.687 3.624 3.643 561,062 +0.02(+0.52%)
Nov 16, 2004 3.627 3.640 3.561 3.624 441,741 -0.00(-0.09%)
Nov 15, 2004 3.608 3.627 3.583 3.627 360,501 +0.03(+0.70%)
Nov 12, 2004 3.621 3.624 3.570 3.602 528,375 +0.06(+1.78%)
Nov 11, 2004 3.526 3.558 3.526 3.539 385,254 +0.01(+0.36%)
Nov 10, 2004 3.501 3.558 3.498 3.526 684,826 +0.01(+0.36%)
Nov 09, 2004 3.507 3.545 3.495 3.514 596,287 +0.00(+0.00%)
Nov 08, 2004 3.602 3.605 3.514 3.514 540,117 -0.11(-3.04%)
Nov 05, 2004 3.706 3.706 3.529 3.624 741,630 -0.07(-1.88%)
Nov 04, 2004 3.671 3.706 3.605 3.693 596,287 +0.05(+1.47%)
Nov 03, 2004 3.659 3.756 3.624 3.640 561,062 +0.01(+0.17%)
Nov 02, 2004 3.558 3.684 3.545 3.633 967,895 +0.10(+2.76%)
Nov 01, 2004 3.473 3.545 3.466 3.536 804,464 +0.06(+1.82%)
Oct 29, 2004 3.485 3.495 3.469 3.473 431,269 -0.01(-0.18%)
Oct 28, 2004 3.498 3.514 3.447 3.479 446,818 -0.02(-0.54%)
Oct 27, 2004 3.444 3.507 3.441 3.498 727,032 -0.00(-0.09%)
Oct 26, 2004 3.542 3.542 3.392 3.501 1,441,688 -0.03(-0.80%)
Oct 25, 2004 3.592 3.618 3.488 3.529 838,419 -0.09(-2.44%)
Oct 22, 2004 3.750 3.766 3.595 3.618 958,692 -0.16(-4.17%)
Oct 21, 2004 3.781 3.844 3.734 3.775 426,191 +0.00(+0.00%)
Oct 20, 2004 3.810 3.819 3.703 3.775 1,103,083 -0.03(-0.91%)
Oct 19, 2004 3.838 3.860 3.794 3.810 340,826 +0.00(+0.08%)
Oct 18, 2004 3.829 3.860 3.785 3.807 359,866 +0.01(+0.25%)
Oct 15, 2004 3.835 3.876 3.797 3.797 446,501 -0.03(-0.82%)
Oct 14, 2004 3.898 3.914 3.803 3.829 364,944 -0.09(-2.41%)
Oct 13, 2004 3.851 3.939 3.844 3.923 588,353 +0.04(+1.06%)
Oct 12, 2004 3.813 3.892 3.778 3.882 419,844 +0.07(+1.73%)
Oct 11, 2004 3.876 3.892 3.781 3.816 372,560 -0.06(-1.62%)
Oct 08, 2004 3.766 3.879 3.766 3.879 639,128 +0.10(+2.67%)
Oct 07, 2004 3.747 3.810 3.728 3.778 538,848 +0.05(+1.44%)
Oct 06, 2004 3.854 3.857 3.718 3.725 1,089,120 -0.14(-3.59%)
Oct 05, 2004 3.907 3.923 3.826 3.863 750,833 -0.04(-1.13%)
Oct 04, 2004 3.952 3.964 3.892 3.907 655,630 -0.05(-1.20%)
Oct 01, 2004 3.895 3.983 3.876 3.955 665,150 +0.03(+0.80%)
Sep 30, 2004 3.838 3.952 3.838 3.923 512,191 +0.04(+1.14%)
Sep 29, 2004 3.860 3.955 3.844 3.879 569,313 -0.03(-0.73%)
Sep 28, 2004 3.977 3.986 3.866 3.907 820,014 -0.20(-4.98%)
Sep 27, 2004 4.175 4.175 4.068 4.112 938,065 -0.05(-1.21%)
Sep 24, 2004 4.188 4.191 4.144 4.163 638,176 -0.03(-0.60%)
Sep 23, 2004 4.197 4.207 4.182 4.188 350,029 +0.00(+0.00%)
Sep 22, 2004 4.213 4.219 4.175 4.188 651,187 -0.03(-0.67%)
Sep 21, 2004 4.226 4.251 4.213 4.216 621,992 -0.02(-0.37%)
Sep 20, 2004 4.251 4.251 4.210 4.232 781,932 +0.01(+0.30%)
Sep 17, 2004 4.226 4.232 4.207 4.219 982,176 -0.00(-0.07%)
Sep 16, 2004 4.200 4.223 4.175 4.223 603,903 +0.04(+1.06%)
Sep 15, 2004 4.182 4.200 4.160 4.178 347,807 +0.01(+0.23%)
Sep 14, 2004 4.191 4.210 4.160 4.169 617,231 -0.04(-0.90%)
Sep 13, 2004 4.128 4.235 4.112 4.207 1,486,434 -0.02(-0.37%)
Sep 10, 2004 4.286 4.295 4.065 4.223 3,724,653 -0.45(-9.64%)
Sep 09, 2004 4.566 4.679 4.560 4.673 810,176 +0.07(+1.58%)
Sep 08, 2004 4.563 4.629 4.531 4.601 449,992 +0.04(+0.83%)
Sep 07, 2004 4.503 4.566 4.478 4.563 551,859 +0.08(+1.69%)
Sep 03, 2004 4.446 4.516 4.446 4.487 673,718 +0.04(+0.92%)
Sep 02, 2004 4.459 4.471 4.399 4.446 411,911 +0.03(+0.64%)
Sep 01, 2004 4.440 4.503 4.415 4.418 918,073 -0.02(-0.43%)
Aug 31, 2004 4.405 4.475 4.396 4.437 735,918 +0.05(+1.22%)
Aug 30, 2004 4.380 4.396 4.355 4.383 356,058 +0.00(+0.00%)
Aug 27, 2004 4.368 4.402 4.352 4.383 398,582 +0.05(+1.09%)
Aug 26, 2004 4.402 4.402 4.292 4.336 567,409 -0.03(-0.79%)
Aug 25, 2004 4.349 4.371 4.323 4.371 251,018 +0.03(+0.58%)
Aug 24, 2004 4.352 4.380 4.301 4.345 395,409 +0.00(+0.07%)
Aug 23, 2004 4.311 4.364 4.286 4.342 378,590 +0.03(+0.73%)
Aug 20, 2004 4.260 4.314 4.254 4.311 381,763 +0.06(+1.33%)
Aug 19, 2004 4.327 4.380 4.238 4.254 601,682 -0.03(-0.81%)
Aug 18, 2004 4.245 4.317 4.223 4.289 626,752 +0.06(+1.34%)
Aug 17, 2004 4.219 4.260 4.219 4.232 309,409 +0.04(+1.05%)
Aug 16, 2004 4.122 4.235 4.109 4.188 563,283 +0.08(+2.00%)
Aug 13, 2004 4.147 4.147 4.097 4.106 335,114 -0.01(-0.31%)
Aug 12, 2004 4.160 4.160 4.100 4.119 303,697 +0.01(+0.23%)
Aug 11, 2004 4.200 4.219 4.090 4.109 533,770 -0.06(-1.44%)
Aug 10, 2004 4.163 4.219 4.150 4.169 383,032 -0.01(-0.15%)
Aug 09, 2004 4.282 4.286 4.175 4.175 430,634 -0.07(-1.56%)
Aug 06, 2004 4.254 4.311 4.207 4.241 558,523 -0.01(-0.15%)
Aug 05, 2004 4.248 4.276 4.191 4.248 269,106 +0.00(+0.00%)
Aug 04, 2004 4.245 4.270 4.197 4.248 207,224 +0.00(+0.07%)
Aug 03, 2004 4.182 4.276 4.144 4.245 438,250 +0.07(+1.74%)
Aug 02, 2004 4.052 4.175 4.049 4.172 568,361 +0.11(+2.64%)
Jul 30, 2004 4.049 4.097 4.040 4.065 444,597 +0.04(+0.94%)
Jul 29, 2004 4.065 4.081 4.005 4.027 403,025 -0.03(-0.85%)
Jul 28, 2004 4.093 4.093 4.021 4.062 438,250 -0.03(-0.77%)
Jul 27, 2004 4.097 4.097 4.068 4.093 566,774 -0.01(-0.23%)
Jul 26, 2004 4.097 4.125 4.033 4.103 661,342 -0.02(-0.53%)
Jul 23, 2004 4.169 4.216 3.977 4.125 718,147 -0.04(-0.98%)
Jul 22, 2004 4.412 4.475 4.144 4.166 813,667 -0.20(-4.62%)
Jul 21, 2004 4.487 4.487 4.364 4.368 395,726 -0.08(-1.70%)
Jul 20, 2004 4.443 4.443 4.386 4.443 272,914 +0.02(+0.50%)
Jul 19, 2004 4.443 4.471 4.421 4.421 410,007 -0.01(-0.28%)
Jul 16, 2004 4.386 4.459 4.352 4.434 515,364 +0.05(+1.08%)
Jul 15, 2004 4.292 4.393 4.273 4.386 286,877 +0.10(+2.35%)
Jul 14, 2004 4.260 4.323 4.260 4.286 208,176 +0.01(+0.15%)
Jul 13, 2004 4.264 4.295 4.204 4.279 207,859 -0.01(-0.29%)
Jul 12, 2004 4.197 4.333 4.175 4.292 342,413 +0.07(+1.57%)
Jul 09, 2004 4.295 4.336 4.223 4.226 343,682 -0.08(-1.76%)
Jul 08, 2004 4.383 4.386 4.292 4.301 357,010 -0.09(-2.01%)
Jul 07, 2004 4.191 4.390 4.191 4.390 452,530 +0.18(+4.27%)
Jul 06, 2004 4.210 4.238 4.106 4.210 600,095 -0.01(-0.30%)
Jul 02, 2004 4.223 4.238 4.185 4.223 429,682 +0.06(+1.52%)
Jul 01, 2004 4.229 4.229 4.090 4.160 416,036 -0.08(-1.86%)
Jun 30, 2004 4.097 4.238 4.097 4.238 686,412 +0.11(+2.67%)
Jun 29, 2004 4.241 4.245 4.043 4.128 1,276,035 -0.18(-4.10%)
Jun 28, 2004 4.349 4.396 4.200 4.304 1,348,390 -0.29(-6.31%)
Jun 25, 2004 4.572 4.613 4.512 4.594 1,559,105 +0.01(+0.14%)
Jun 24, 2004 4.717 4.717 4.528 4.588 935,209 -0.11(-2.35%)
Jun 23, 2004 4.695 4.720 4.664 4.698 693,394 +0.00(+0.07%)
Jun 22, 2004 4.711 4.717 4.651 4.695 522,029 +0.02(+0.34%)
Jun 21, 2004 4.648 4.705 4.616 4.679 777,490 +0.08(+1.71%)
Jun 18, 2004 4.560 4.601 4.553 4.601 491,881 +0.04(+0.90%)
Jun 17, 2004 4.553 4.582 4.535 4.560 396,995 -0.01(-0.14%)
Jun 16, 2004 4.591 4.591 4.538 4.566 417,305 -0.00(-0.07%)
Jun 15, 2004 4.512 4.594 4.512 4.569 611,202 +0.06(+1.33%)
Jun 14, 2004 4.538 4.588 4.478 4.509 766,383 -0.02(-0.49%)
Jun 10, 2004 4.506 4.569 4.465 4.531 623,578 -0.02(-0.48%)
Jun 09, 2004 4.494 4.563 4.396 4.553 498,228 +0.03(+0.70%)
Jun 08, 2004 4.585 4.585 4.449 4.522 560,427 -0.05(-1.10%)
Jun 07, 2004 4.468 4.594 4.456 4.572 443,328 +0.12(+2.62%)
Jun 04, 2004 4.494 4.503 4.449 4.456 304,966 -0.01(-0.21%)
Jun 03, 2004 4.459 4.522 4.431 4.465 580,102 +0.02(+0.50%)
Jun 02, 2004 4.364 4.468 4.349 4.443 559,475 +0.09(+2.17%)
Jun 01, 2004 4.317 4.408 4.317 4.349 448,405 +0.03(+0.80%)
May 28, 2004 4.399 4.399 4.207 4.314 850,478 -0.09(-1.93%)
May 27, 2004 4.393 4.412 4.336 4.399 338,922 +0.01(+0.29%)
May 26, 2004 4.333 4.393 4.298 4.386 394,457 +0.08(+1.83%)
May 25, 2004 4.245 4.355 4.226 4.308 529,327 +0.09(+2.01%)
May 24, 2004 4.317 4.349 4.182 4.223 652,774 -0.06(-1.47%)
May 21, 2004 4.119 4.298 4.119 4.286 1,020,892 +0.19(+4.62%)
May 20, 2004 4.065 4.131 4.062 4.097 699,106 +0.09(+2.36%)
May 19, 2004 4.027 4.112 3.993 4.002 700,375 +0.04(+0.95%)
May 18, 2004 3.885 3.993 3.885 3.964 519,172 +0.07(+1.70%)
May 17, 2004 3.923 3.926 3.813 3.898 398,900 -0.04(-1.04%)
May 14, 2004 3.917 3.989 3.873 3.939 600,095 +0.04(+0.97%)
May 13, 2004 3.901 3.939 3.876 3.901 397,313 +0.05(+1.31%)
May 12, 2004 3.929 3.939 3.781 3.851 835,246 -0.05(-1.21%)
May 11, 2004 3.703 3.955 3.703 3.898 942,191 +0.22(+6.09%)
May 10, 2004 3.545 3.759 3.545 3.674 1,285,873 -0.11(-2.99%)
May 07, 2004 4.033 4.033 3.750 3.788 1,354,736 -0.28(-6.89%)
May 06, 2004 4.112 4.112 3.993 4.068 707,992 -0.04(-1.07%)
May 05, 2004 4.128 4.197 4.074 4.112 807,955 +0.09(+2.19%)
May 04, 2004 3.914 4.093 3.895 4.024 953,298 +0.14(+3.65%)
May 03, 2004 3.945 3.986 3.803 3.882 1,280,795 -0.17(-4.12%)
Apr 30, 2004 4.100 4.156 3.945 4.049 1,526,736 -0.05(-1.23%)
Apr 29, 2004 4.333 4.380 4.097 4.100 1,443,592 -0.25(-5.66%)
Apr 28, 2004 4.506 4.535 4.339 4.345 641,667 -0.15(-3.36%)
Apr 27, 2004 4.509 4.538 4.459 4.497 431,903 +0.02(+0.42%)
Apr 26, 2004 4.509 4.626 4.453 4.478 705,453 -0.03(-0.70%)
Apr 23, 2004 4.664 4.711 4.478 4.509 790,183 -0.19(-3.96%)
Apr 22, 2004 4.645 4.702 4.575 4.695 490,294 +0.15(+3.40%)
Apr 21, 2004 4.490 4.553 4.415 4.541 522,346 +0.11(+2.42%)
Apr 20, 2004 4.720 4.733 4.427 4.434 574,073 -0.23(-5.00%)
Apr 19, 2004 4.846 4.850 4.522 4.667 1,045,962 -0.15(-3.08%)
Apr 16, 2004 4.695 4.853 4.695 4.815 826,995 +0.15(+3.31%)
Apr 15, 2004 4.443 4.695 4.443 4.661 1,263,342 +0.25(+5.64%)
Apr 14, 2004 4.572 4.572 4.383 4.412 2,363,887 -0.20(-4.37%)
Apr 13, 2004 4.758 4.758 4.446 4.613 2,327,075 -0.22(-4.63%)
Apr 12, 2004 5.089 5.095 4.809 4.837 1,499,762 -0.25(-4.95%)
Apr 08, 2004 5.165 5.285 5.089 5.089 848,257 -0.04(-0.74%)
Apr 07, 2004 4.916 5.158 4.916 5.127 1,068,493 +0.20(+4.09%)
Apr 06, 2004 4.932 5.004 4.793 4.925 1,704,766 -0.14(-2.80%)
Apr 05, 2004 5.489 5.499 4.742 5.067 3,110,912 -0.45(-8.11%)
Apr 02, 2004 5.609 5.647 5.420 5.515 1,354,102 -0.15(-2.62%)
Apr 01, 2004 5.704 5.704 5.625 5.663 888,560 -0.15(-2.60%)
Mar 31, 2004 5.593 5.814 5.578 5.814 812,715 +0.22(+4.00%)
Mar 30, 2004 5.685 5.704 5.556 5.590 833,025 -0.13(-2.20%)
Mar 29, 2004 5.685 5.732 5.543 5.716 1,081,187 -0.16(-2.68%)
Mar 26, 2004 5.886 5.893 5.830 5.874 1,012,958 +0.07(+1.14%)
Mar 25, 2004 5.905 5.908 5.770 5.808 1,026,286 -0.06(-1.02%)
Mar 24, 2004 5.767 5.886 5.741 5.867 1,257,947 +0.13(+2.25%)
Mar 23, 2004 5.735 5.767 5.710 5.738 756,545 +0.02(+0.39%)
Mar 22, 2004 5.710 5.748 5.641 5.716 792,087 +0.03(+0.50%)
Mar 19, 2004 5.672 5.688 5.641 5.688 591,844 +0.03(+0.45%)
Mar 18, 2004 5.672 5.682 5.656 5.663 355,741 -0.01(-0.11%)
Mar 17, 2004 5.672 5.682 5.656 5.669 454,752 +0.01(+0.22%)
Mar 16, 2004 5.685 5.694 5.628 5.656 390,331 +0.02(+0.28%)
Mar 15, 2004 5.704 5.704 5.641 5.641 674,988 +0.00(+0.00%)
Mar 12, 2004 5.593 5.641 5.546 5.641 723,224 +0.12(+2.23%)
Mar 11, 2004 5.634 5.637 5.515 5.518 403,342 -0.14(-2.45%)
Mar 10, 2004 5.694 5.726 5.647 5.656 437,615 -0.01(-0.22%)
Mar 09, 2004 5.719 5.719 5.650 5.669 444,914 +0.00(+0.06%)
Mar 08, 2004 5.574 5.700 5.515 5.666 1,071,667 +0.16(+2.98%)
Mar 05, 2004 5.420 5.521 5.407 5.502 526,789 +0.10(+1.81%)
Mar 04, 2004 5.429 5.429 5.357 5.404 515,999 +0.03(+0.65%)
Mar 03, 2004 5.363 5.376 5.335 5.370 761,305 +0.01(+0.24%)
Mar 02, 2004 5.448 5.467 5.357 5.357 996,774 -0.09(-1.68%)
Mar 01, 2004 5.452 5.483 5.426 5.448 416,671 +0.00(+0.00%)
Feb 27, 2004 5.414 5.452 5.385 5.448 323,372 +0.05(+0.88%)
Feb 26, 2004 5.404 5.414 5.382 5.401 217,379 +0.00(+0.00%)
Feb 25, 2004 5.429 5.429 5.366 5.401 324,324 +0.04(+0.71%)
Feb 24, 2004 5.360 5.414 5.341 5.363 281,165 +0.00(+0.06%)
Feb 23, 2004 5.411 5.411 5.341 5.360 314,169 +0.03(+0.53%)
Feb 20, 2004 5.363 5.370 5.303 5.332 589,623 -0.06(-1.17%)
Feb 19, 2004 5.474 5.480 5.395 5.395 378,272 -0.08(-1.44%)
Feb 18, 2004 5.492 5.505 5.452 5.474 314,169 -0.02(-0.34%)
Feb 17, 2004 5.489 5.502 5.452 5.492 372,243 +0.07(+1.22%)
Feb 13, 2004 5.420 5.464 5.373 5.426 321,151 +0.03(+0.64%)
Feb 12, 2004 5.505 5.505 5.392 5.392 344,951 -0.09(-1.55%)
Feb 11, 2004 5.502 5.508 5.354 5.477 559,792 -0.02(-0.40%)
Feb 10, 2004 5.496 5.511 5.452 5.499 433,490 +0.00(+0.06%)
Feb 09, 2004 5.395 5.511 5.360 5.496 283,069 +0.12(+2.23%)
Feb 06, 2004 5.329 5.385 5.300 5.376 423,652 +0.03(+0.47%)
Feb 05, 2004 5.297 5.388 5.297 5.351 370,973 +0.06(+1.07%)
Feb 04, 2004 5.357 5.376 5.218 5.294 676,257 -0.09(-1.58%)
Feb 03, 2004 5.414 5.420 5.360 5.379 376,686 -0.03(-0.47%)
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.