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, 2006 2.310 2.363 2.288 2.354 525,519 +0.05(+2.20%)
Jan 30, 2006 2.322 2.322 2.285 2.303 252,922 -0.03(-1.23%)
Jan 27, 2006 2.319 2.392 2.297 2.332 767,017 +0.02(+0.82%)
Jan 26, 2006 2.329 2.329 2.275 2.313 223,092 -0.00(-0.14%)
Jan 25, 2006 2.313 2.348 2.304 2.316 230,708 -0.00(-0.14%)
Jan 24, 2006 2.297 2.319 2.288 2.319 177,712 +0.00(+0.00%)
Jan 23, 2006 2.354 2.379 2.316 2.319 268,472 -0.04(-1.74%)
Jan 20, 2006 2.348 2.367 2.326 2.360 593,113 +0.03(+1.22%)
Jan 19, 2006 2.288 2.332 2.285 2.332 367,483 +0.04(+1.79%)
Jan 18, 2006 2.285 2.322 2.266 2.291 254,509 +0.01(+0.28%)
Jan 17, 2006 2.379 2.379 2.250 2.285 646,744 -0.13(-5.23%)
Jan 13, 2006 2.389 2.414 2.332 2.411 629,608 +0.02(+0.92%)
Jan 12, 2006 2.363 2.392 2.313 2.389 568,678 +0.05(+2.02%)
Jan 11, 2006 2.250 2.344 2.250 2.341 577,881 +0.08(+3.34%)
Jan 10, 2006 2.196 2.266 2.191 2.266 565,822 +0.02(+0.98%)
Jan 09, 2006 2.225 2.269 2.225 2.244 520,442 +0.01(+0.56%)
Jan 06, 2006 2.222 2.269 2.222 2.231 368,435 -0.02(-0.98%)
Jan 05, 2006 2.228 2.256 2.209 2.253 391,918 +0.05(+2.14%)
Jan 04, 2006 2.159 2.253 2.159 2.206 707,674 -0.02(-0.71%)
Jan 03, 2006 1.985 2.244 1.985 2.222 2,170,942 +0.39(+21.34%)
Dec 30, 2005 1.793 1.840 1.777 1.831 1,021,209 -0.01(-0.34%)
Dec 29, 2005 1.862 1.869 1.812 1.837 553,446 -0.03(-1.35%)
Dec 28, 2005 1.862 1.875 1.837 1.862 603,903 -0.01(-0.34%)
Dec 27, 2005 1.919 1.919 1.859 1.869 1,003,120 -0.05(-2.63%)
Dec 23, 2005 1.869 1.922 1.865 1.919 666,102 +0.03(+1.84%)
Dec 22, 2005 1.784 1.888 1.765 1.884 820,966 +0.10(+5.84%)
Dec 21, 2005 1.774 1.796 1.727 1.780 807,637 +0.00(+0.00%)
Dec 20, 2005 1.796 1.802 1.708 1.780 601,364 -0.02(-0.88%)
Dec 19, 2005 1.828 1.831 1.796 1.796 364,309 -0.03(-1.72%)
Dec 16, 2005 1.834 1.853 1.818 1.828 365,261 +0.00(+0.00%)
Dec 15, 2005 1.862 1.881 1.821 1.828 619,136 -0.06(-3.17%)
Dec 14, 2005 1.865 1.891 1.859 1.888 365,579 +0.02(+0.84%)
Dec 13, 2005 1.878 1.910 1.859 1.872 552,811 -0.01(-0.67%)
Dec 12, 2005 1.828 1.891 1.828 1.884 862,538 +0.07(+3.64%)
Dec 09, 2005 1.906 1.906 1.818 1.818 1,097,054 -0.07(-3.83%)
Dec 08, 2005 1.903 1.916 1.875 1.891 477,918 +0.02(+1.01%)
Dec 07, 2005 1.869 1.884 1.828 1.872 404,929 +0.01(+0.34%)
Dec 06, 2005 1.891 1.925 1.834 1.865 1,054,847 -0.04(-2.15%)
Dec 05, 2005 1.910 1.941 1.875 1.906 376,686 -0.03(-1.79%)
Dec 02, 2005 1.966 1.973 1.900 1.941 429,047 -0.02(-0.96%)
Dec 01, 2005 1.969 2.010 1.941 1.960 346,221 -0.01(-0.64%)
Nov 30, 2005 2.011 2.039 1.973 1.973 310,361 -0.05(-2.34%)
Nov 29, 2005 2.083 2.083 1.982 2.020 304,966 -0.04(-1.99%)
Nov 28, 2005 2.108 2.127 2.039 2.061 362,722 -0.03(-1.65%)
Nov 25, 2005 2.105 2.136 2.080 2.096 163,748 -0.05(-2.49%)
Nov 23, 2005 1.951 2.196 1.922 2.149 1,294,124 +0.20(+10.36%)
Nov 22, 2005 1.828 1.985 1.818 1.947 2,609,510 +0.09(+4.75%)
Nov 21, 2005 1.831 1.859 1.818 1.859 387,158 +0.01(+0.68%)
Nov 18, 2005 1.843 1.859 1.825 1.847 208,176 -0.01(-0.68%)
Nov 17, 2005 1.828 1.859 1.828 1.859 316,390 +0.03(+1.72%)
Nov 16, 2005 1.865 1.865 1.818 1.828 367,800 -0.03(-1.86%)
Nov 15, 2005 1.881 1.884 1.831 1.862 261,490 -0.03(-1.50%)
Nov 14, 2005 1.859 1.891 1.843 1.891 403,025 +0.00(+0.00%)
Nov 11, 2005 1.758 1.891 1.758 1.891 1,097,689 +0.11(+6.01%)
Nov 10, 2005 1.771 1.796 1.758 1.784 537,896 -0.02(-1.05%)
Nov 09, 2005 1.802 1.821 1.780 1.802 386,206 -0.02(-1.21%)
Nov 08, 2005 1.847 1.856 1.806 1.825 429,047 -0.03(-1.86%)
Nov 07, 2005 1.853 1.881 1.850 1.859 328,132 +0.00(+0.00%)
Nov 04, 2005 1.853 1.872 1.853 1.859 387,475 +0.01(+0.34%)
Nov 03, 2005 1.853 1.888 1.847 1.853 258,317 -0.01(-0.34%)
Nov 02, 2005 1.862 1.888 1.850 1.859 630,560 -0.02(-1.17%)
Nov 01, 2005 1.881 1.900 1.865 1.881 208,811 -0.04(-2.29%)
Oct 31, 2005 1.938 1.938 1.875 1.925 330,036 -0.01(-0.65%)
Oct 28, 2005 1.840 1.963 1.787 1.938 791,453 +0.11(+6.22%)
Oct 27, 2005 1.847 1.862 1.802 1.825 529,327 -0.03(-1.70%)
Oct 26, 2005 1.891 1.910 1.831 1.856 569,947 -0.08(-3.91%)
Oct 25, 2005 1.966 1.969 1.913 1.932 385,888 -0.04(-1.92%)
Oct 24, 2005 1.963 1.995 1.960 1.969 365,261 -0.01(-0.64%)
Oct 21, 2005 1.969 2.048 1.966 1.982 557,888 -0.05(-2.63%)
Oct 20, 2005 2.029 2.048 2.010 2.036 316,073 -0.02(-0.92%)
Oct 19, 2005 2.064 2.067 2.033 2.055 405,564 -0.01(-0.61%)
Oct 18, 2005 2.073 2.118 2.058 2.067 312,582 -0.01(-0.30%)
Oct 17, 2005 2.105 2.124 2.058 2.073 232,929 -0.06(-2.66%)
Oct 14, 2005 2.064 2.130 2.061 2.130 667,054 +0.05(+2.42%)
Oct 13, 2005 2.089 2.089 2.058 2.080 364,944 -0.01(-0.30%)
Oct 12, 2005 2.083 2.108 2.080 2.086 472,523 -0.01(-0.45%)
Oct 11, 2005 2.127 2.127 2.096 2.096 670,228 -0.01(-0.30%)
Oct 10, 2005 2.127 2.133 2.096 2.102 244,036 -0.03(-1.19%)
Oct 07, 2005 2.136 2.155 2.086 2.127 254,826 -0.01(-0.44%)
Oct 06, 2005 2.114 2.146 2.114 2.136 236,737 +0.02(+1.04%)
Oct 05, 2005 2.105 2.146 2.058 2.114 515,999 +0.00(+0.00%)
Oct 04, 2005 2.174 2.190 2.099 2.114 603,586 +0.00(+0.15%)
Oct 03, 2005 2.140 2.155 2.111 2.111 346,855 -0.07(-3.04%)
Sep 30, 2005 2.124 2.177 2.124 2.177 426,191 +0.03(+1.32%)
Sep 29, 2005 2.124 2.152 2.114 2.149 532,184 +0.00(+0.15%)
Sep 28, 2005 2.155 2.190 2.140 2.146 531,549 -0.01(-0.58%)
Sep 27, 2005 2.171 2.196 2.159 2.159 399,852 -0.04(-1.72%)
Sep 26, 2005 2.177 2.234 2.159 2.196 272,597 -0.01(-0.57%)
Sep 23, 2005 2.209 2.222 2.159 2.209 566,139 -0.01(-0.43%)
Sep 22, 2005 2.209 2.228 2.196 2.218 479,505 -0.00(-0.14%)
Sep 21, 2005 2.218 2.250 2.187 2.222 578,516 -0.02(-0.70%)
Sep 20, 2005 2.218 2.253 2.218 2.237 584,228 -0.01(-0.42%)
Sep 19, 2005 2.297 2.313 2.159 2.247 1,040,884 -0.08(-3.26%)
Sep 16, 2005 2.344 2.363 2.300 2.322 1,445,496 -0.18(-7.18%)
Sep 15, 2005 2.502 2.515 2.483 2.502 84,730 -0.00(-0.13%)
Sep 14, 2005 2.499 2.518 2.464 2.505 239,911 +0.04(+1.53%)
Sep 13, 2005 2.524 2.552 2.430 2.467 346,855 -0.06(-2.25%)
Sep 12, 2005 2.502 2.552 2.493 2.524 221,188 +0.01(+0.38%)
Sep 09, 2005 2.499 2.521 2.486 2.515 259,269 +0.02(+0.63%)
Sep 08, 2005 2.502 2.521 2.480 2.499 382,080 -0.02(-0.88%)
Sep 07, 2005 2.502 2.521 2.467 2.521 302,745 +0.05(+2.04%)
Sep 06, 2005 2.527 2.537 2.458 2.471 461,733 -0.05(-1.88%)
Sep 02, 2005 2.534 2.549 2.515 2.518 264,663 -0.03(-1.24%)
Sep 01, 2005 2.521 2.549 2.489 2.549 415,719 +0.04(+1.63%)
Aug 31, 2005 2.423 2.527 2.423 2.508 450,626 +0.09(+3.51%)
Aug 30, 2005 2.430 2.458 2.401 2.423 387,793 -0.01(-0.52%)
Aug 29, 2005 2.515 2.515 2.426 2.436 488,073 -0.10(-3.86%)
Aug 26, 2005 2.543 2.543 2.461 2.534 455,704 -0.00(-0.12%)
Aug 25, 2005 2.524 2.537 2.489 2.537 337,018 +0.01(+0.50%)
Aug 24, 2005 2.464 2.530 2.452 2.524 676,892 +0.06(+2.56%)
Aug 23, 2005 2.458 2.480 2.448 2.461 252,922 +0.00(+0.13%)
Aug 22, 2005 2.474 2.474 2.442 2.458 231,025 -0.02(-0.64%)
Aug 19, 2005 2.458 2.483 2.445 2.474 313,852 +0.01(+0.38%)
Aug 18, 2005 2.464 2.477 2.442 2.464 559,475 -0.01(-0.38%)
Aug 17, 2005 2.464 2.496 2.464 2.474 256,413 -0.01(-0.38%)
Aug 16, 2005 2.486 2.518 2.461 2.483 332,575 -0.00(-0.13%)
Aug 15, 2005 2.461 2.489 2.458 2.486 322,103 +0.02(+0.90%)
Aug 12, 2005 2.489 2.499 2.442 2.464 370,021 -0.05(-1.88%)
Aug 11, 2005 2.489 2.518 2.461 2.511 323,689 +0.02(+0.76%)
Aug 10, 2005 2.524 2.527 2.493 2.493 687,682 -0.04(-1.74%)
Aug 09, 2005 2.546 2.565 2.527 2.537 481,091 -0.02(-0.74%)
Aug 08, 2005 2.524 2.556 2.524 2.556 568,678 +0.01(+0.50%)
Aug 05, 2005 2.568 2.575 2.534 2.543 684,508 -0.04(-1.47%)
Aug 04, 2005 2.571 2.581 2.556 2.581 295,128 +0.01(+0.24%)
Aug 03, 2005 2.537 2.575 2.527 2.575 460,781 +0.03(+1.11%)
Aug 02, 2005 2.552 2.565 2.530 2.546 408,102 -0.01(-0.25%)
Aug 01, 2005 2.524 2.575 2.524 2.552 476,966 +0.02(+0.75%)
Jul 29, 2005 2.556 2.568 2.524 2.534 369,387 -0.03(-1.11%)
Jul 28, 2005 2.568 2.609 2.527 2.562 542,339 -0.01(-0.25%)
Jul 27, 2005 2.669 2.675 2.556 2.568 779,394 -0.09(-3.44%)
Jul 26, 2005 2.606 2.663 2.587 2.660 1,082,139 +0.06(+2.30%)
Jul 25, 2005 2.477 2.820 2.464 2.600 2,255,038 +0.10(+4.17%)
Jul 22, 2005 2.524 2.537 2.448 2.496 1,145,290 -0.03(-1.37%)
Jul 21, 2005 2.641 2.641 2.527 2.530 560,427 -0.09(-3.25%)
Jul 20, 2005 2.559 2.628 2.559 2.615 342,730 +0.04(+1.72%)
Jul 19, 2005 2.552 2.581 2.537 2.571 273,232 +0.03(+1.12%)
Jul 18, 2005 2.524 2.562 2.524 2.543 237,372 -0.01(-0.49%)
Jul 15, 2005 2.565 2.568 2.527 2.556 304,966 -0.01(-0.25%)
Jul 14, 2005 2.552 2.584 2.524 2.562 260,855 +0.01(+0.37%)
Jul 13, 2005 2.546 2.565 2.527 2.552 337,652 +0.01(+0.37%)
Jul 12, 2005 2.524 2.568 2.521 2.543 729,888 -0.01(-0.37%)
Jul 11, 2005 2.590 2.600 2.546 2.552 505,209 -0.04(-1.46%)
Jul 08, 2005 2.619 2.619 2.568 2.590 321,151 -0.03(-1.08%)
Jul 07, 2005 2.584 2.631 2.584 2.619 301,475 +0.02(+0.73%)
Jul 06, 2005 2.641 2.641 2.587 2.600 471,888 -0.01(-0.36%)
Jul 05, 2005 2.644 2.660 2.587 2.609 355,424 -0.03(-1.31%)
Jul 01, 2005 2.656 2.666 2.619 2.644 317,342 +0.03(+1.33%)
Jun 30, 2005 2.619 2.647 2.609 2.609 453,483 -0.02(-0.60%)
Jun 29, 2005 2.641 2.653 2.587 2.625 439,519 -0.02(-0.60%)
Jun 28, 2005 2.647 2.647 2.612 2.641 1,324,906 -0.01(-0.24%)
Jun 27, 2005 2.609 2.666 2.609 2.647 682,921 +0.04(+1.70%)
Jun 24, 2005 2.634 2.685 2.584 2.603 2,933,835 -0.04(-1.67%)
Jun 23, 2005 2.719 2.719 2.609 2.647 590,892 -0.07(-2.67%)
Jun 22, 2005 2.789 2.795 2.587 2.719 1,110,700 +0.02(+0.70%)
Jun 21, 2005 2.638 2.716 2.638 2.701 459,829 +0.02(+0.71%)
Jun 20, 2005 2.697 2.707 2.559 2.682 1,330,301 -0.05(-1.73%)
Jun 17, 2005 2.757 2.794 2.694 2.729 1,733,644 -0.14(-4.94%)
Jun 16, 2005 2.874 2.915 2.855 2.871 511,239 +0.00(+0.00%)
Jun 15, 2005 2.918 2.959 2.868 2.871 435,077 -0.04(-1.51%)
Jun 14, 2005 2.893 2.962 2.893 2.915 497,911 +0.02(+0.76%)
Jun 13, 2005 2.849 2.905 2.842 2.893 359,866 +0.02(+0.55%)
Jun 10, 2005 2.896 2.909 2.868 2.877 279,896 -0.01(-0.44%)
Jun 09, 2005 2.827 2.890 2.798 2.890 400,169 +0.06(+2.23%)
Jun 08, 2005 2.852 2.874 2.814 2.827 601,999 +0.00(+0.00%)
Jun 07, 2005 2.886 2.912 2.827 2.827 295,763 -0.06(-2.07%)
Jun 06, 2005 2.899 2.915 2.854 2.886 357,962 +0.01(+0.44%)
Jun 03, 2005 2.931 2.946 2.817 2.874 550,589 -0.07(-2.46%)
Jun 02, 2005 2.946 2.962 2.915 2.946 370,656 -0.03(-0.95%)
Jun 01, 2005 2.990 3.006 2.937 2.975 678,161 +0.01(+0.21%)
May 31, 2005 2.852 2.968 2.839 2.968 796,530 +0.12(+4.09%)
May 27, 2005 2.874 2.874 2.805 2.852 290,368 +0.01(+0.33%)
May 26, 2005 2.827 2.877 2.827 2.842 341,460 +0.05(+1.69%)
May 25, 2005 2.855 2.864 2.719 2.795 654,361 -0.06(-2.10%)
May 24, 2005 2.868 2.905 2.820 2.855 338,922 +0.02(+0.56%)
May 23, 2005 2.792 2.852 2.776 2.839 390,966 +0.06(+2.27%)
May 20, 2005 2.833 2.836 2.694 2.776 363,674 -0.03(-1.23%)
May 19, 2005 2.647 2.836 2.647 2.811 836,833 +0.19(+7.08%)
May 18, 2005 2.552 2.625 2.541 2.625 263,077 +0.09(+3.74%)
May 17, 2005 2.505 2.552 2.505 2.530 330,988 +0.02(+0.63%)
May 16, 2005 2.458 2.534 2.458 2.515 212,937 +0.05(+2.05%)
May 13, 2005 2.439 2.584 2.420 2.464 223,092 +0.01(+0.51%)
May 12, 2005 2.543 2.631 2.448 2.452 376,051 -0.11(-4.42%)
May 11, 2005 2.581 2.600 2.508 2.565 445,232 +0.01(+0.25%)
May 10, 2005 2.521 2.581 2.477 2.559 380,176 +0.01(+0.50%)
May 09, 2005 2.565 2.568 2.502 2.546 369,387 -0.01(-0.25%)
May 06, 2005 2.571 2.625 2.537 2.552 334,162 +0.01(+0.50%)
May 05, 2005 2.521 2.540 2.486 2.540 226,900 +0.03(+1.13%)
May 04, 2005 2.448 2.521 2.442 2.511 346,538 +0.03(+1.27%)
May 03, 2005 2.515 2.515 2.467 2.480 244,988 -0.01(-0.51%)
May 02, 2005 2.404 2.502 2.389 2.493 297,667 +0.06(+2.33%)
Apr 29, 2005 2.411 2.439 2.382 2.436 357,010 +0.00(+0.00%)
Apr 28, 2005 2.489 2.518 2.426 2.436 211,667 -0.03(-1.40%)
Apr 27, 2005 2.442 2.515 2.411 2.471 287,830 +0.03(+1.16%)
Apr 26, 2005 2.442 2.455 2.398 2.442 196,435 +0.00(+0.00%)
Apr 25, 2005 2.351 2.458 2.351 2.442 412,228 +0.09(+3.75%)
Apr 22, 2005 2.411 2.411 2.300 2.354 511,874 -0.07(-2.99%)
Apr 21, 2005 2.363 2.442 2.307 2.426 564,870 +0.11(+4.90%)
Apr 20, 2005 2.294 2.335 2.285 2.313 328,132 -0.03(-1.48%)
Apr 19, 2005 2.379 2.423 2.314 2.348 370,656 -0.03(-1.19%)
Apr 18, 2005 2.363 2.455 2.316 2.376 477,918 +0.14(+6.05%)
Apr 15, 2005 2.300 2.360 2.237 2.240 464,272 -0.06(-2.60%)
Apr 14, 2005 2.329 2.354 2.294 2.300 286,243 -0.03(-1.22%)
Apr 13, 2005 2.389 2.458 2.316 2.329 415,719 -0.07(-2.89%)
Apr 12, 2005 2.316 2.414 2.285 2.398 623,578 +0.08(+3.54%)
Apr 11, 2005 2.407 2.407 2.316 2.316 393,505 -0.07(-3.03%)
Apr 08, 2005 2.376 2.420 2.348 2.389 469,667 -0.02(-0.66%)
Apr 07, 2005 2.411 2.477 2.367 2.404 384,302 -0.02(-0.91%)
Apr 06, 2005 2.395 2.442 2.363 2.426 783,202 +0.00(+0.13%)
Apr 05, 2005 2.464 2.502 2.411 2.423 719,416 -0.10(-3.87%)
Apr 04, 2005 2.597 2.606 2.489 2.521 1,127,836 -0.11(-4.19%)
Apr 01, 2005 2.682 2.713 2.615 2.631 725,128 -0.06(-2.34%)
Mar 31, 2005 2.726 2.726 2.615 2.694 712,434 -0.02(-0.58%)
Mar 30, 2005 2.694 2.710 2.603 2.710 668,641 +0.00(+0.12%)
Mar 29, 2005 2.773 2.776 2.678 2.707 396,678 -0.07(-2.50%)
Mar 28, 2005 2.833 2.836 2.773 2.776 459,829 -0.04(-1.34%)
Mar 24, 2005 2.773 2.836 2.773 2.814 233,247 +0.05(+1.71%)
Mar 23, 2005 2.808 2.845 2.760 2.767 504,257 -0.04(-1.46%)
Mar 22, 2005 2.823 2.868 2.805 2.808 462,368 -0.03(-1.00%)
Mar 21, 2005 2.852 2.868 2.820 2.836 444,914 -0.01(-0.22%)
Mar 18, 2005 2.915 2.915 2.808 2.842 672,766 -0.05(-1.85%)
Mar 17, 2005 2.849 2.902 2.849 2.896 228,169 +0.05(+1.77%)
Mar 16, 2005 2.839 2.868 2.836 2.845 304,014 +0.00(+0.11%)
Mar 15, 2005 2.877 2.899 2.839 2.842 302,427 -0.03(-0.88%)
Mar 14, 2005 2.899 2.912 2.855 2.868 339,239 -0.03(-1.09%)
Mar 11, 2005 2.931 2.943 2.890 2.899 304,331 -0.04(-1.29%)
Mar 10, 2005 3.009 3.025 2.934 2.937 283,069 -0.06(-2.10%)
Mar 09, 2005 3.000 3.041 2.997 3.000 384,302 -0.03(-0.94%)
Mar 08, 2005 3.088 3.113 2.997 3.028 311,948 -0.04(-1.44%)
Mar 07, 2005 3.104 3.139 3.066 3.072 253,874 -0.03(-1.02%)
Mar 04, 2005 3.041 3.135 3.025 3.104 384,619 +0.08(+2.50%)
Mar 03, 2005 3.009 3.038 2.987 3.028 367,483 +0.03(+0.95%)
Mar 02, 2005 3.009 3.025 2.994 3.000 434,759 -0.03(-0.83%)
Mar 01, 2005 2.978 3.047 2.943 3.025 362,722 +0.04(+1.48%)
Feb 28, 2005 2.978 2.990 2.962 2.981 354,154 +0.03(+1.07%)
Feb 25, 2005 2.959 2.962 2.924 2.949 266,885 +0.04(+1.41%)
Feb 24, 2005 2.893 2.924 2.868 2.909 234,833 +0.03(+0.87%)
Feb 23, 2005 2.868 2.953 2.852 2.883 337,970 +0.04(+1.33%)
Feb 22, 2005 2.915 2.927 2.842 2.845 531,232 -0.09(-2.90%)
Feb 18, 2005 2.962 2.962 2.931 2.931 249,114 +0.00(+0.00%)
Feb 17, 2005 2.994 3.006 2.931 2.931 297,667 -0.04(-1.48%)
Feb 16, 2005 2.943 2.978 2.934 2.975 299,889 +0.03(+1.18%)
Feb 15, 2005 2.994 2.994 2.934 2.940 348,442 -0.05(-1.58%)
Feb 14, 2005 3.006 3.019 2.965 2.987 348,125 -0.02(-0.52%)
Feb 11, 2005 2.994 3.019 2.962 3.003 396,678 +0.01(+0.32%)
Feb 10, 2005 3.035 3.057 2.994 2.994 342,730 -0.04(-1.45%)
Feb 09, 2005 3.164 3.164 3.028 3.038 517,268 -0.09(-3.02%)
Feb 08, 2005 3.116 3.139 3.107 3.132 339,239 +0.01(+0.30%)
Feb 07, 2005 3.148 3.151 3.079 3.123 378,590 -0.03(-0.80%)
Feb 04, 2005 3.161 3.164 3.079 3.148 368,752 +0.00(+0.00%)
Feb 03, 2005 3.180 3.180 3.123 3.148 298,302 -0.01(-0.40%)
Feb 02, 2005 3.104 3.180 3.079 3.161 654,043 +0.06(+1.83%)
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.