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 30, 2004 5.436 5.641 5.373 5.483 520,759 +0.12(+2.29%)
Jan 29, 2004 5.215 5.398 5.136 5.360 1,339,504 +0.14(+2.78%)
Jan 28, 2004 5.745 5.817 5.177 5.215 942,508 -0.49(-8.51%)
Jan 27, 2004 5.704 5.798 5.615 5.700 674,988 -0.06(-1.04%)
Jan 26, 2004 5.641 5.779 5.571 5.760 931,084 +0.18(+3.22%)
Jan 23, 2004 5.499 5.593 5.480 5.581 418,892 +0.07(+1.32%)
Jan 22, 2004 5.373 5.578 5.360 5.508 637,859 +0.15(+2.88%)
Jan 21, 2004 5.329 5.357 5.294 5.354 529,327 +0.10(+1.98%)
Jan 20, 2004 5.310 5.329 5.250 5.250 440,471 -0.04(-0.77%)
Jan 16, 2004 5.329 5.341 5.269 5.291 325,276 -0.03(-0.65%)
Jan 15, 2004 5.351 5.351 5.294 5.325 560,110 -0.02(-0.30%)
Jan 14, 2004 5.294 5.341 5.266 5.341 343,365 +0.08(+1.50%)
Jan 13, 2004 5.215 5.278 5.124 5.262 363,674 +0.10(+1.89%)
Jan 12, 2004 5.335 5.357 5.165 5.165 628,021 -0.16(-2.96%)
Jan 09, 2004 5.266 5.351 5.231 5.322 506,161 +0.06(+1.14%)
Jan 08, 2004 5.253 5.285 5.177 5.262 465,224 +0.05(+0.97%)
Jan 07, 2004 5.080 5.262 5.080 5.212 786,375 +0.13(+2.61%)
Jan 06, 2004 5.042 5.105 4.916 5.080 1,066,589 +0.03(+0.62%)
Jan 05, 2004 5.064 5.083 4.887 5.048 1,383,932 -0.05(-0.99%)
Jan 02, 2004 5.285 5.322 5.083 5.099 852,700 -0.19(-3.58%)
Dec 31, 2003 5.294 5.357 5.247 5.288 549,637 +0.01(+0.12%)
Dec 30, 2003 5.373 5.373 5.231 5.281 756,862 -0.09(-1.70%)
Dec 29, 2003 5.571 5.511 5.325 5.373 965,674 -0.20(-3.56%)
Dec 26, 2003 5.590 5.593 5.546 5.571 778,442 +0.02(+0.40%)
Dec 24, 2003 5.562 5.593 5.521 5.549 462,368 +0.03(+0.51%)
Dec 23, 2003 5.489 5.530 5.489 5.521 683,556 +0.01(+0.11%)
Dec 22, 2003 5.515 5.515 5.407 5.515 943,777 +0.00(+0.00%)
Dec 19, 2003 5.351 5.515 5.341 5.515 966,626 +0.20(+3.67%)
Dec 18, 2003 5.297 5.338 5.247 5.319 636,272 +0.07(+1.32%)
Dec 17, 2003 5.127 5.247 5.127 5.250 423,652 +0.13(+2.46%)
Dec 16, 2003 5.013 5.013 5.013 5.124 500,767 +0.08(+1.56%)
Dec 15, 2003 5.193 5.193 5.121 5.045 898,715 +0.09(+1.72%)
Dec 12, 2003 4.727 4.976 4.648 4.960 2,312,477 +0.02(+0.32%)
Dec 11, 2003 5.215 5.325 4.884 4.944 1,273,497 -0.24(-4.68%)
Dec 10, 2003 5.357 5.357 5.168 5.187 786,375 -0.15(-2.89%)
Dec 09, 2003 5.357 5.436 5.310 5.341 636,907 +0.07(+1.25%)
Dec 08, 2003 5.360 5.420 5.262 5.275 895,224 +0.04(+0.72%)
Dec 05, 2003 5.105 5.278 5.105 5.237 620,405 +0.14(+2.85%)
Dec 04, 2003 5.095 5.095 5.017 5.092 1,267,150 +0.08(+1.51%)
Dec 03, 2003 5.357 5.666 4.884 5.017 2,854,499 -0.25(-4.78%)
Dec 02, 2003 5.039 5.272 5.036 5.269 1,528,323 +0.23(+4.57%)
Dec 01, 2003 4.853 5.039 4.853 5.039 979,002 +0.23(+4.72%)
Nov 28, 2003 4.755 4.853 4.749 4.812 375,416 +0.06(+1.33%)
Nov 26, 2003 4.724 4.749 4.717 4.749 793,991 +0.03(+0.67%)
Nov 25, 2003 4.679 4.720 4.657 4.717 396,995 +0.02(+0.47%)
Nov 24, 2003 4.632 4.711 4.632 4.695 549,637 +0.07(+1.57%)
Nov 21, 2003 4.616 4.654 4.594 4.623 498,545 +0.03(+0.69%)
Nov 20, 2003 4.648 4.661 4.579 4.591 535,357 -0.01(-0.21%)
Nov 19, 2003 4.582 4.648 4.506 4.601 625,800 +0.11(+2.53%)
Nov 18, 2003 4.535 4.569 4.497 4.487 497,276 +0.04(+0.99%)
Nov 17, 2003 4.424 4.512 4.418 4.443 515,999 -0.05(-1.05%)
Nov 14, 2003 4.525 4.528 4.494 4.490 450,944 -0.03(-0.77%)
Nov 13, 2003 4.560 4.566 4.490 4.525 322,420 -0.00(-0.07%)
Nov 12, 2003 4.497 4.604 4.497 4.528 633,416 +0.03(+0.70%)
Nov 11, 2003 4.585 4.585 4.465 4.497 514,412 -0.13(-2.79%)
Nov 10, 2003 4.664 4.705 4.506 4.626 1,263,024 -0.03(-0.61%)
Nov 07, 2003 4.616 4.676 4.616 4.654 1,111,969 +0.13(+2.93%)
Nov 06, 2003 4.323 4.553 4.320 4.522 923,150 +0.19(+4.44%)
Nov 05, 2003 4.245 4.336 4.204 4.330 765,113 +0.12(+2.77%)
Nov 04, 2003 4.191 4.216 4.191 4.213 448,383 +0.03(+0.68%)
Nov 03, 2003 4.191 4.204 4.156 4.185 418,905 -0.02(-0.52%)
Oct 31, 2003 4.175 4.207 4.156 4.207 484,265 +0.03(+0.68%)
Oct 30, 2003 4.144 4.185 4.097 4.178 507,113 +0.03(+0.84%)
Oct 29, 2003 4.033 4.144 4.033 4.144 427,460 +0.08(+1.94%)
Oct 28, 2003 3.974 4.081 3.945 4.065 378,907 +0.10(+2.54%)
Oct 27, 2003 3.974 4.018 3.942 3.964 535,040 -0.01(-0.24%)
Oct 24, 2003 4.018 4.033 3.939 3.974 579,468 -0.04(-1.10%)
Oct 23, 2003 4.081 4.087 4.018 4.018 556,302 -0.07(-1.77%)
Oct 22, 2003 4.125 4.141 4.090 4.090 749,563 -0.03(-0.69%)
Oct 21, 2003 4.115 4.125 4.103 4.119 284,656 +0.02(+0.54%)
Oct 20, 2003 4.109 4.119 4.090 4.097 233,881 +0.01(+0.15%)
Oct 17, 2003 4.128 4.131 4.090 4.090 286,877 -0.04(-0.92%)
Oct 16, 2003 4.128 4.128 4.100 4.128 330,988 +0.00(+0.08%)
Oct 15, 2003 4.128 4.128 4.103 4.125 364,309 +0.01(+0.23%)
Oct 14, 2003 4.090 4.122 4.093 4.115 273,232 +0.03(+0.62%)
Oct 13, 2003 4.100 4.128 4.093 4.090 292,590 -0.00(-0.08%)
Oct 10, 2003 4.100 4.119 4.081 4.093 274,818 -0.03(-0.76%)
Oct 09, 2003 4.090 4.125 4.081 4.125 287,512 +0.03(+0.69%)
Oct 08, 2003 4.097 4.100 4.074 4.097 456,021 +0.00(+0.00%)
Oct 07, 2003 4.021 4.097 4.005 4.097 622,626 +0.07(+1.72%)
Oct 06, 2003 3.970 4.030 3.970 4.027 406,833 +0.06(+1.51%)
Oct 03, 2003 3.967 3.983 3.923 3.967 356,693 +0.01(+0.16%)
Oct 02, 2003 3.926 3.986 3.907 3.961 440,154 +0.07(+1.78%)
Oct 01, 2003 3.889 3.980 3.866 3.892 580,420 -0.03(-0.64%)
Sep 30, 2003 4.002 4.062 3.879 3.917 1,005,977 -0.14(-3.42%)
Sep 29, 2003 3.876 4.062 3.876 4.056 799,069 +0.18(+4.72%)
Sep 26, 2003 4.210 3.936 3.857 3.873 1,054,847 -0.34(-8.01%)
Sep 25, 2003 4.257 4.276 4.131 4.210 1,356,958 -0.03(-0.82%)
Sep 24, 2003 4.292 4.295 4.229 4.245 1,447,401 -0.04(-1.03%)
Sep 23, 2003 4.286 4.311 4.254 4.289 846,670 +0.03(+0.81%)
Sep 22, 2003 4.251 4.289 4.223 4.254 1,692,072 +0.01(+0.22%)
Sep 19, 2003 4.216 4.251 4.191 4.245 1,011,689 +0.07(+1.74%)
Sep 18, 2003 4.141 4.172 4.119 4.172 738,456 +0.05(+1.30%)
Sep 17, 2003 4.131 4.131 4.081 4.119 652,457 -0.01(-0.31%)
Sep 16, 2003 4.100 4.131 4.084 4.131 507,748 +0.03(+0.77%)
Sep 15, 2003 4.097 4.112 4.081 4.100 747,659 +0.00(+0.08%)
Sep 12, 2003 4.081 4.119 4.071 4.097 1,147,511 +0.03(+0.70%)
Sep 11, 2003 3.873 4.122 3.860 4.068 1,725,076 +0.18(+4.62%)
Sep 10, 2003 4.008 4.015 3.860 3.889 1,415,032 -0.15(-3.74%)
Sep 09, 2003 4.147 4.147 3.974 4.040 836,833 -0.10(-2.44%)
Sep 08, 2003 4.141 4.147 4.122 4.141 395,091 +0.02(+0.46%)
Sep 05, 2003 4.125 4.144 4.112 4.122 587,084 +0.01(+0.31%)
Sep 04, 2003 4.040 4.122 4.037 4.109 598,508 +0.08(+1.95%)
Sep 03, 2003 3.967 4.059 3.955 4.030 810,811 +0.08(+1.91%)
Sep 02, 2003 3.917 3.955 3.911 3.955 390,649 +0.04(+1.05%)
Aug 29, 2003 3.882 3.923 3.860 3.914 551,541 +0.02(+0.57%)
Aug 28, 2003 3.848 3.904 3.848 3.892 315,121 +0.05(+1.23%)
Aug 27, 2003 3.829 3.857 3.822 3.844 305,601 +0.01(+0.16%)
Aug 26, 2003 3.866 3.866 3.819 3.838 272,280 -0.02(-0.57%)
Aug 25, 2003 3.822 3.860 3.813 3.860 321,468 +0.04(+0.99%)
Aug 22, 2003 3.829 3.832 3.797 3.822 400,486 -0.01(-0.16%)
Aug 21, 2003 3.810 3.829 3.807 3.829 283,704 +0.02(+0.58%)
Aug 20, 2003 3.759 3.807 3.722 3.807 409,372 +0.05(+1.26%)
Aug 19, 2003 3.630 3.778 3.630 3.759 495,372 +0.13(+3.56%)
Aug 18, 2003 3.611 3.640 3.595 3.630 246,575 +0.03(+0.96%)
Aug 15, 2003 3.608 3.618 3.577 3.595 137,409 +0.02(+0.53%)
Aug 14, 2003 3.567 3.630 3.564 3.577 259,903 +0.01(+0.26%)
Aug 13, 2003 3.646 3.646 3.561 3.567 454,435 -0.08(-2.16%)
Aug 12, 2003 3.614 3.646 3.614 3.646 251,652 +0.03(+0.87%)
Aug 11, 2003 3.592 3.630 3.580 3.614 432,221 +0.05(+1.41%)
Aug 08, 2003 3.558 3.577 3.536 3.564 233,247 +0.02(+0.53%)
Aug 07, 2003 3.482 3.548 3.466 3.545 273,549 +0.01(+0.27%)
Aug 06, 2003 3.545 3.545 3.514 3.536 250,700 -0.01(-0.27%)
Aug 05, 2003 3.498 3.592 3.498 3.545 288,464 +0.02(+0.45%)
Aug 04, 2003 3.514 3.529 3.419 3.529 604,538 -0.02(-0.44%)
Aug 01, 2003 3.570 3.570 3.435 3.545 1,044,375 -0.03(-0.79%)
Jul 31, 2003 3.614 3.640 3.545 3.573 483,947 -0.05(-1.39%)
Jul 30, 2003 3.636 3.636 3.608 3.624 150,737 -0.01(-0.35%)
Jul 29, 2003 3.643 3.643 3.624 3.636 155,498 -0.00(-0.09%)
Jul 28, 2003 3.659 3.671 3.608 3.640 327,497 -0.02(-0.52%)
Jul 25, 2003 3.611 3.671 3.595 3.659 620,722 +0.03(+0.78%)
Jul 24, 2003 3.640 3.665 3.624 3.630 353,520 -0.03(-0.69%)
Jul 23, 2003 3.627 3.671 3.595 3.655 356,058 -0.00(-0.09%)
Jul 22, 2003 3.668 3.668 3.624 3.659 452,530 +0.00(+0.09%)
Jul 21, 2003 3.696 3.696 3.630 3.655 241,815 -0.02(-0.51%)
Jul 18, 2003 3.684 3.693 3.592 3.674 436,663 -0.01(-0.26%)
Jul 17, 2003 3.671 3.693 3.636 3.684 426,191 +0.04(+1.21%)
Jul 16, 2003 3.624 3.687 3.599 3.640 390,331 +0.05(+1.32%)
Jul 15, 2003 3.599 3.602 3.561 3.592 273,549 +0.01(+0.18%)
Jul 14, 2003 3.602 3.602 3.577 3.586 354,154 -0.02(-0.44%)
Jul 11, 2003 3.564 3.624 3.545 3.602 438,885 +0.09(+2.42%)
Jul 10, 2003 3.630 3.655 3.514 3.517 501,719 -0.08(-2.28%)
Jul 09, 2003 3.602 3.618 3.555 3.599 332,575 -0.02(-0.52%)
Jul 08, 2003 3.671 3.687 3.583 3.618 459,829 -0.03(-0.86%)
Jul 07, 2003 3.693 3.703 3.586 3.649 558,840 -0.05(-1.36%)
Jul 03, 2003 3.583 3.703 3.583 3.699 280,531 +0.07(+1.91%)
Jul 02, 2003 3.570 3.703 3.523 3.630 738,139 +0.09(+2.58%)
Jul 01, 2003 3.488 3.592 3.466 3.539 1,060,560 -0.01(-0.35%)
Jun 30, 2003 3.737 3.753 3.545 3.551 2,034,485 -0.19(-4.97%)
Jun 27, 2003 3.762 3.788 3.703 3.737 946,951 -0.05(-1.41%)
Jun 26, 2003 3.848 3.848 3.624 3.791 1,820,278 -0.33(-8.03%)
Jun 25, 2003 4.163 4.182 4.103 4.122 1,478,817 -0.04(-0.91%)
Jun 24, 2003 4.033 4.160 4.030 4.160 1,848,522 +0.14(+3.37%)
Jun 23, 2003 3.989 4.037 3.989 4.024 1,419,157 +0.03(+0.87%)
Jun 20, 2003 3.970 4.008 3.970 3.989 660,707 +0.02(+0.48%)
Jun 19, 2003 4.071 4.074 3.955 3.970 1,254,456 -0.06(-1.49%)
Jun 18, 2003 4.002 4.033 3.993 4.030 806,050 +0.04(+1.11%)
Jun 17, 2003 4.037 4.040 3.970 3.986 1,089,120 -0.02(-0.47%)
Jun 16, 2003 4.015 4.046 3.986 4.005 1,560,375 +0.03(+0.63%)
Jun 13, 2003 3.933 4.002 3.926 3.980 1,825,991 +0.07(+1.85%)
Jun 12, 2003 3.740 3.907 3.725 3.907 1,791,083 +0.19(+5.08%)
Jun 11, 2003 3.693 3.718 3.659 3.718 720,368 +0.07(+1.99%)
Jun 10, 2003 3.608 3.674 3.608 3.646 480,139 +0.03(+0.78%)
Jun 09, 2003 3.655 3.718 3.611 3.618 721,320 -0.03(-0.69%)
Jun 06, 2003 3.681 3.703 3.624 3.643 1,776,802 +0.02(+0.43%)
Jun 05, 2003 3.545 3.703 3.545 3.627 3,192,152 +0.13(+3.69%)
Jun 04, 2003 3.419 3.529 3.416 3.498 1,619,083 +0.08(+2.30%)
Jun 03, 2003 3.413 3.428 3.410 3.419 396,361 +0.01(+0.28%)
Jun 02, 2003 3.419 3.441 3.397 3.410 373,195 -0.01(-0.18%)
May 30, 2003 3.428 3.432 3.400 3.416 356,058 +0.00(+0.09%)
May 29, 2003 3.441 3.451 3.413 3.413 382,715 -0.01(-0.18%)
May 28, 2003 3.444 3.451 3.416 3.419 384,936 +0.00(+0.00%)
May 27, 2003 3.422 3.451 3.413 3.419 912,043 +0.00(+0.00%)
May 23, 2003 3.419 3.435 3.397 3.419 887,608 +0.00(+0.00%)
May 22, 2003 3.403 3.432 3.403 3.419 720,051 +0.00(+0.00%)
May 21, 2003 3.425 3.447 3.403 3.419 479,505 -0.02(-0.46%)
May 20, 2003 3.545 3.545 3.428 3.435 1,035,172 -0.11(-3.11%)
May 19, 2003 3.602 3.602 3.526 3.545 296,080 -0.05(-1.40%)
May 16, 2003 3.608 3.624 3.561 3.595 231,342 -0.03(-0.78%)
May 15, 2003 3.545 3.624 3.498 3.624 567,726 +0.10(+2.86%)
May 14, 2003 3.558 3.558 3.517 3.523 357,962 -0.01(-0.18%)
May 13, 2003 3.558 3.592 3.514 3.529 294,494 -0.02(-0.44%)
May 12, 2003 3.592 3.624 3.529 3.545 425,556 -0.02(-0.44%)
May 09, 2003 3.586 3.649 3.561 3.561 264,029 -0.03(-0.79%)
May 08, 2003 3.630 3.640 3.558 3.589 223,409 -0.03(-0.96%)
May 07, 2003 3.668 3.731 3.599 3.624 430,316 -0.03(-0.86%)
May 06, 2003 3.621 3.709 3.611 3.655 402,390 +0.07(+1.84%)
May 05, 2003 3.545 3.621 3.545 3.589 384,619 +0.04(+1.24%)
May 02, 2003 3.561 3.624 3.545 3.545 257,047 -0.01(-0.27%)
May 01, 2003 3.520 3.655 3.485 3.555 249,748 +0.05(+1.35%)
Apr 30, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
Apr 01, 2003 3.532 3.621 3.488 3.618 324,007 +0.02(+0.61%)
Mar 31, 2003 3.583 3.655 3.545 3.595 480,139 -0.03(-0.95%)
Mar 28, 2003 3.684 3.693 3.624 3.630 586,767 -0.07(-1.79%)
Mar 27, 2003 3.655 3.772 3.539 3.696 794,943 -0.19(-4.94%)
Mar 26, 2003 3.936 3.980 3.889 3.889 1,797,112 -0.04(-1.12%)
Mar 25, 2003 3.986 4.056 3.920 3.933 952,663 +0.01(+0.32%)
Mar 24, 2003 3.939 3.989 3.914 3.920 897,763 +0.00(+0.08%)
Mar 21, 2003 4.033 4.090 3.917 3.917 958,058 -0.09(-2.13%)
Mar 20, 2003 4.115 4.115 3.986 4.002 520,125 -0.09(-2.31%)
Mar 19, 2003 4.191 4.191 4.097 4.097 454,117 -0.07(-1.74%)
Mar 18, 2003 4.223 4.223 4.144 4.169 491,246 -0.05(-1.19%)
Mar 17, 2003 4.144 4.241 4.128 4.219 654,361 +0.11(+2.61%)
Mar 14, 2003 4.015 4.286 4.015 4.112 907,600 +0.13(+3.24%)
Mar 13, 2003 3.737 4.071 3.722 3.983 1,735,548 +0.26(+6.94%)
Mar 12, 2003 3.734 3.747 3.643 3.725 548,051 -0.07(-1.83%)
Mar 11, 2003 3.722 3.844 3.722 3.794 168,509 +0.04(+1.09%)
Mar 10, 2003 3.876 3.882 3.753 3.753 224,361 -0.14(-3.56%)
Mar 07, 2003 3.907 3.917 3.844 3.892 185,962 -0.02(-0.48%)
Mar 06, 2003 3.945 3.955 3.876 3.911 187,549 -0.04(-1.12%)
Mar 05, 2003 3.952 3.970 3.923 3.955 174,538 +0.00(+0.00%)
Mar 04, 2003 4.002 4.011 3.945 3.955 365,261 +0.00(+0.00%)
Mar 03, 2003 3.996 4.037 3.942 3.955 483,947 -0.02(-0.40%)
Feb 28, 2003 3.986 3.999 3.929 3.970 915,534 -0.01(-0.16%)
Feb 27, 2003 4.011 4.015 3.948 3.977 277,992 -0.00(-0.08%)
Feb 26, 2003 4.002 4.049 3.942 3.980 207,542 +0.01(+0.24%)
Feb 25, 2003 3.970 3.980 3.866 3.970 238,007 +0.02(+0.40%)
Feb 24, 2003 3.826 3.986 3.826 3.955 263,711 +0.03(+0.88%)
Feb 21, 2003 3.857 3.986 3.807 3.920 284,656 +0.13(+3.32%)
Feb 20, 2003 3.775 3.835 3.750 3.794 90,442 +0.05(+1.35%)
Feb 19, 2003 3.838 3.895 3.744 3.744 321,785 -0.02(-0.42%)
Feb 18, 2003 3.766 3.803 3.740 3.759 187,232 +0.00(+0.00%)
Feb 14, 2003 3.753 3.841 3.728 3.759 221,188 +0.01(+0.25%)
Feb 13, 2003 3.794 3.813 3.703 3.750 222,774 -0.01(-0.33%)
Feb 12, 2003 3.829 3.876 3.753 3.762 189,136 -0.10(-2.53%)
Feb 11, 2003 3.829 3.923 3.781 3.860 502,988 +0.03(+0.82%)
Feb 10, 2003 3.722 3.829 3.627 3.829 502,988 +0.08(+2.10%)
Feb 07, 2003 3.703 3.759 3.671 3.750 755,276 +0.00(+0.08%)
Feb 06, 2003 3.986 3.999 3.684 3.747 823,822 -0.24(-6.01%)
Feb 05, 2003 4.065 4.087 3.939 3.986 280,848 -0.04(-1.02%)
Feb 04, 2003 3.955 4.090 3.848 4.027 440,471 +0.07(+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.