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, 2009 3.466 3.555 3.230 3.362 0 +0.02(+0.47%)
Jan 29, 2009 3.542 3.542 3.328 3.347 2,237,286 -0.20(-5.60%)
Jan 28, 2009 3.583 3.583 3.479 3.545 1,385,233 +0.07(+2.09%)
Jan 27, 2009 3.416 3.485 3.350 3.473 1,339,726 +0.05(+1.57%)
Jan 26, 2009 3.394 3.561 3.362 3.419 1,518,419 +0.04(+1.21%)
Jan 23, 2009 3.214 3.457 3.180 3.378 2,419,124 +0.14(+4.48%)
Jan 22, 2009 3.318 3.381 3.202 3.233 2,221,844 -0.15(-4.47%)
Jan 21, 2009 3.293 3.460 3.246 3.384 2,668,412 +0.10(+3.17%)
Jan 20, 2009 3.510 3.529 3.280 3.280 2,321,360 -0.25(-7.14%)
Jan 16, 2009 3.561 3.608 3.466 3.532 1,628,641 -0.01(-0.36%)
Jan 15, 2009 3.491 3.586 3.284 3.545 2,280,581 +0.05(+1.53%)
Jan 14, 2009 3.510 3.643 3.485 3.491 1,341,024 -0.10(-2.81%)
Jan 13, 2009 3.469 3.633 3.466 3.592 2,371,703 +0.04(+1.24%)
Jan 12, 2009 3.684 3.703 3.488 3.548 2,749,303 -0.14(-3.84%)
Jan 09, 2009 3.766 3.788 3.671 3.690 2,562,537 -0.09(-2.25%)
Jan 08, 2009 3.668 3.781 3.630 3.775 2,172,586 +0.07(+1.96%)
Jan 07, 2009 3.703 3.706 3.618 3.703 2,068,910 -0.05(-1.26%)
Jan 06, 2009 3.583 3.819 3.523 3.750 1,938,955 +0.16(+4.48%)
Jan 05, 2009 3.343 3.608 3.331 3.589 2,428,504 +0.20(+5.86%)
Jan 02, 2009 3.391 3.463 3.331 3.391 0 -0.00(-0.09%)
Jan 01, 2009 3.277 3.428 3.274 3.394 0 +0.00(+0.00%)
Dec 31, 2008 3.277 3.428 3.274 3.394 2,419,400 +0.13(+3.86%)
Dec 30, 2008 3.246 3.309 3.230 3.268 1,325,068 +0.03(+1.07%)
Dec 29, 2008 3.243 3.277 3.167 3.233 1,339,926 -0.09(-2.56%)
Dec 26, 2008 3.365 3.394 3.239 3.318 1,802,828 -0.06(-1.68%)
Dec 24, 2008 3.365 3.403 3.315 3.375 488,447 +0.01(+0.19%)
Dec 23, 2008 3.428 3.428 3.321 3.369 1,578,216 -0.03(-0.93%)
Dec 22, 2008 3.318 3.400 3.261 3.400 1,843,191 +0.08(+2.47%)
Dec 19, 2008 3.249 3.400 3.224 3.318 2,571,407 +0.11(+3.54%)
Dec 18, 2008 3.271 3.359 3.072 3.205 1,677,665 -0.07(-2.21%)
Dec 17, 2008 2.956 3.444 2.953 3.277 3,495,367 +0.07(+2.16%)
Dec 16, 2008 2.994 3.224 2.972 3.208 2,558,520 +0.28(+9.46%)
Dec 15, 2008 3.057 3.094 2.896 2.931 1,866,699 -0.06(-2.11%)
Dec 12, 2008 2.823 3.013 2.726 2.994 3,373,567 +0.08(+2.59%)
Dec 11, 2008 3.057 3.132 2.915 2.918 1,813,627 -0.16(-5.32%)
Dec 10, 2008 3.085 3.173 3.000 3.082 1,513,081 +0.03(+1.03%)
Dec 09, 2008 3.192 3.214 3.038 3.050 2,362,484 -0.16(-5.10%)
Dec 08, 2008 3.334 3.334 3.120 3.214 3,977,334 -0.03(-0.97%)
Dec 05, 2008 2.959 3.261 2.959 3.246 2,240,272 +0.16(+5.10%)
Dec 04, 2008 3.268 3.334 3.000 3.088 2,366,464 -0.23(-6.93%)
Dec 03, 2008 3.167 3.343 3.069 3.318 3,229,005 +0.12(+3.85%)
Dec 02, 2008 3.151 3.217 3.013 3.195 2,882,673 +0.12(+3.79%)
Dec 01, 2008 3.280 3.284 3.066 3.079 3,531,325 -0.23(-6.86%)
Nov 28, 2008 3.293 3.309 3.192 3.306 646,446 +0.02(+0.67%)
Nov 26, 2008 3.057 3.302 2.997 3.284 4,363,039 +0.14(+4.30%)
Nov 25, 2008 2.858 3.167 2.858 3.148 6,152,076 +0.43(+16.03%)
Nov 24, 2008 2.707 2.789 2.625 2.713 3,445,709 +0.10(+3.86%)
Nov 21, 2008 2.518 2.625 2.426 2.612 4,055,512 +0.18(+7.24%)
Nov 20, 2008 2.641 2.663 2.414 2.436 3,711,861 -0.25(-9.38%)
Nov 19, 2008 2.748 2.814 2.685 2.688 1,781,242 -0.15(-5.22%)
Nov 18, 2008 2.808 2.896 2.688 2.836 1,907,030 +0.05(+1.81%)
Nov 17, 2008 2.795 2.855 2.688 2.786 1,261,399 -0.04(-1.34%)
Nov 14, 2008 2.927 3.025 2.823 2.823 1,417,009 -0.19(-6.37%)
Nov 13, 2008 2.975 3.041 2.735 3.016 3,127,569 +0.15(+5.40%)
Nov 12, 2008 3.120 3.151 2.852 2.861 2,053,608 -0.26(-8.38%)
Nov 11, 2008 3.164 3.205 3.110 3.123 2,002,554 -0.08(-2.46%)
Nov 10, 2008 3.261 3.353 3.183 3.202 2,398,649 +0.00(+0.00%)
Nov 07, 2008 3.113 3.202 3.053 3.202 1,915,300 +0.11(+3.46%)
Nov 06, 2008 3.110 3.236 3.088 3.094 2,210,693 -0.05(-1.50%)
Nov 05, 2008 3.227 3.293 3.126 3.142 1,885,327 -0.14(-4.41%)
Nov 04, 2008 3.258 3.312 3.167 3.287 2,482,164 +0.14(+4.30%)
Nov 03, 2008 3.142 3.215 3.120 3.151 1,470,963 -0.02(-0.50%)
Oct 31, 2008 3.044 3.214 2.987 3.167 2,869,563 +0.08(+2.55%)
Oct 30, 2008 2.972 3.088 2.937 3.088 2,433,109 +0.20(+6.87%)
Oct 29, 2008 2.830 3.009 2.789 2.890 2,050,371 +0.06(+2.00%)
Oct 28, 2008 2.719 2.836 2.515 2.833 3,483,114 +0.22(+8.44%)
Oct 27, 2008 2.723 2.871 2.578 2.612 2,053,564 -0.13(-4.60%)
Oct 24, 2008 2.477 2.896 2.477 2.738 2,344,113 -0.13(-4.51%)
Oct 23, 2008 2.962 3.028 2.773 2.868 2,687,250 -0.05(-1.62%)
Oct 22, 2008 2.899 3.079 2.833 2.915 1,840,096 -0.07(-2.32%)
Oct 21, 2008 2.972 3.126 2.962 2.984 2,119,558 -0.09(-3.07%)
Oct 20, 2008 2.842 3.116 2.805 3.079 2,759,658 +0.27(+9.53%)
Oct 17, 2008 2.738 2.968 2.704 2.811 3,577,019 +0.07(+2.53%)
Oct 16, 2008 2.874 2.877 2.638 2.742 3,285,955 +0.03(+1.05%)
Oct 15, 2008 3.154 3.154 2.710 2.713 2,149,604 -0.51(-15.92%)
Oct 14, 2008 3.271 3.306 2.959 3.227 2,308,466 +0.06(+1.89%)
Oct 13, 2008 3.101 3.214 2.984 3.167 3,353,356 +0.17(+5.79%)
Oct 10, 2008 2.508 3.091 2.370 2.994 6,082,314 +0.19(+6.74%)
Oct 09, 2008 3.009 3.069 2.653 2.805 4,962,126 -0.10(-3.37%)
Oct 08, 2008 3.057 3.060 2.786 2.902 4,914,496 -0.14(-4.56%)
Oct 07, 2008 3.041 3.104 2.874 3.041 2,932,394 +0.11(+3.65%)
Oct 06, 2008 3.148 3.148 2.726 2.934 6,912,651 -0.22(-6.90%)
Oct 03, 2008 3.246 3.406 3.139 3.151 0 -0.04(-1.38%)
Oct 02, 2008 3.381 3.381 3.135 3.195 2,006,571 -0.20(-6.02%)
Oct 01, 2008 3.397 3.441 3.167 3.400 2,621,928 -0.05(-1.46%)
Sep 30, 2008 3.154 3.451 3.098 3.451 2,976,298 +0.42(+13.71%)
Sep 29, 2008 3.274 3.277 2.861 3.035 4,032,914 -0.37(-10.92%)
Sep 26, 2008 3.265 3.419 3.217 3.406 0 -0.18(-4.93%)
Sep 25, 2008 3.561 3.621 3.510 3.583 2,035,205 +0.08(+2.34%)
Sep 24, 2008 3.507 3.649 3.454 3.501 1,919,838 -0.00(-0.09%)
Sep 23, 2008 3.485 3.659 3.460 3.504 2,602,434 -0.06(-1.59%)
Sep 22, 2008 3.854 3.876 3.504 3.561 4,377,799 -0.32(-8.20%)
Sep 19, 2008 3.974 4.160 3.766 3.879 0 +0.30(+8.27%)
Sep 18, 2008 3.558 3.750 3.277 3.583 3,893,032 +0.10(+2.99%)
Sep 17, 2008 4.037 4.043 3.441 3.479 4,492,610 -0.52(-12.93%)
Sep 16, 2008 3.844 4.002 3.781 3.996 2,729,767 +0.10(+2.59%)
Sep 15, 2008 4.049 4.097 3.781 3.895 3,099,348 -0.25(-6.08%)
Sep 12, 2008 3.923 4.147 3.885 4.147 2,881,346 +0.17(+4.28%)
Sep 11, 2008 3.769 3.980 3.633 3.977 2,971,827 +0.15(+4.04%)
Sep 10, 2008 3.942 4.049 3.797 3.822 3,021,964 -0.14(-3.58%)
Sep 09, 2008 4.018 4.160 3.914 3.964 5,268,574 -0.09(-2.18%)
Sep 08, 2008 4.065 4.207 3.879 4.052 8,820,593 +0.43(+12.02%)
Sep 05, 2008 3.498 3.633 3.469 3.618 0 +0.06(+1.59%)
Sep 04, 2008 3.542 3.614 3.498 3.561 1,464,023 -0.02(-0.62%)
Sep 03, 2008 3.599 3.636 3.491 3.583 2,927,129 -0.03(-0.96%)
Sep 02, 2008 3.747 3.807 3.599 3.618 1,486,478 -0.08(-2.21%)
Aug 29, 2008 3.712 3.734 3.681 3.699 0 -0.02(-0.51%)
Aug 28, 2008 3.703 3.753 3.690 3.718 2,310,634 +0.04(+1.03%)
Aug 27, 2008 3.599 3.693 3.580 3.681 1,148,060 +0.08(+2.10%)
Aug 26, 2008 3.555 3.624 3.539 3.605 1,114,800 +0.05(+1.51%)
Aug 25, 2008 3.592 3.674 3.495 3.551 609,269 -0.07(-1.91%)
Aug 22, 2008 3.605 3.643 3.526 3.621 1,062,359 +0.10(+2.77%)
Aug 21, 2008 3.526 3.570 3.466 3.523 1,010,975 -0.01(-0.27%)
Aug 20, 2008 3.454 3.583 3.451 3.532 1,150,783 +0.08(+2.19%)
Aug 19, 2008 3.463 3.473 3.359 3.457 2,373,890 +0.02(+0.46%)
Aug 18, 2008 3.526 3.567 3.441 3.441 1,295,701 -0.04(-1.09%)
Aug 15, 2008 3.583 3.608 3.410 3.479 0 -0.04(-1.08%)
Aug 14, 2008 3.438 3.545 3.407 3.517 675,588 +0.04(+1.18%)
Aug 13, 2008 3.460 3.491 3.362 3.476 922,198 +0.02(+0.55%)
Aug 12, 2008 3.570 3.602 3.447 3.457 1,090,659 -0.10(-2.92%)
Aug 11, 2008 3.476 3.592 3.406 3.561 1,330,088 +0.04(+1.16%)
Aug 08, 2008 3.287 3.564 3.265 3.520 2,104,430 +0.25(+7.51%)
Aug 07, 2008 3.410 3.451 3.246 3.274 2,945,738 -0.13(-3.80%)
Aug 06, 2008 3.466 3.514 3.359 3.403 2,017,967 -0.06(-1.73%)
Aug 05, 2008 3.362 3.520 3.362 3.463 1,802,409 +0.08(+2.33%)
Aug 04, 2008 3.542 3.542 3.372 3.384 1,334,960 -0.11(-3.16%)
Aug 01, 2008 3.501 3.523 3.406 3.495 1,914,453 +0.05(+1.56%)
Jul 31, 2008 3.388 3.501 3.347 3.441 1,926,458 +0.02(+0.65%)
Jul 30, 2008 3.359 3.504 3.211 3.419 3,238,173 +0.08(+2.36%)
Jul 29, 2008 3.340 3.428 3.321 3.340 3,353,933 -0.04(-1.30%)
Jul 28, 2008 3.646 3.646 3.287 3.384 5,107,497 -0.20(-5.46%)
Jul 25, 2008 3.564 3.841 3.479 3.580 3,279,120 -0.03(-0.79%)
Jul 24, 2008 3.882 3.926 3.592 3.608 3,075,779 -0.23(-5.92%)
Jul 23, 2008 3.870 3.933 3.819 3.835 3,365,761 -0.06(-1.46%)
Jul 22, 2008 3.857 3.907 3.740 3.892 2,081,569 +0.06(+1.56%)
Jul 21, 2008 3.725 3.873 3.687 3.832 2,381,722 +0.16(+4.38%)
Jul 18, 2008 3.750 3.775 3.649 3.671 2,604,442 -0.08(-2.10%)
Jul 17, 2008 3.696 3.791 3.696 3.750 2,223,275 +0.09(+2.41%)
Jul 16, 2008 3.482 3.681 3.394 3.662 3,257,201 +0.18(+5.16%)
Jul 15, 2008 3.605 3.640 3.391 3.482 4,208,639 -0.19(-5.07%)
Jul 14, 2008 3.611 3.781 3.545 3.668 6,754,554 +0.23(+6.79%)
Jul 11, 2008 3.082 3.558 3.057 3.435 4,682,296 +0.19(+5.83%)
Jul 10, 2008 3.287 3.331 3.041 3.246 6,058,314 -0.11(-3.38%)
Jul 09, 2008 3.507 3.561 3.343 3.359 2,195,311 -0.14(-3.96%)
Jul 08, 2008 3.246 3.501 3.214 3.498 3,579,167 +0.25(+7.77%)
Jul 07, 2008 3.403 3.444 3.000 3.246 5,920,276 -0.15(-4.36%)
Jul 04, 2008 3.482 3.567 3.384 3.394 1,503,783 +0.00(+0.00%)
Jul 03, 2008 3.482 3.567 3.384 3.394 1,503,783 -0.09(-2.71%)
Jul 02, 2008 3.479 3.589 3.479 3.488 3,083,913 +0.01(+0.36%)
Jul 01, 2008 3.381 3.507 3.280 3.476 3,711,972 +0.06(+1.66%)
Jun 30, 2008 3.469 3.501 3.375 3.419 3,565,223 -0.10(-2.78%)
Jun 27, 2008 3.662 3.687 3.406 3.517 18,203,348 -0.15(-4.04%)
Jun 26, 2008 3.712 3.728 3.595 3.665 3,129,791 -0.20(-5.29%)
Jun 25, 2008 3.907 3.933 3.870 3.870 2,207,726 -0.02(-0.57%)
Jun 24, 2008 3.914 3.920 3.785 3.892 3,610,023 +0.00(+0.00%)
Jun 23, 2008 3.926 3.977 3.879 3.892 2,088,884 -0.02(-0.56%)
Jun 20, 2008 3.907 3.942 3.895 3.914 1,330,447 -0.03(-0.64%)
Jun 19, 2008 3.958 3.958 3.886 3.939 2,233,462 +0.00(+0.08%)
Jun 18, 2008 3.967 3.970 3.911 3.936 1,149,574 -0.03(-0.72%)
Jun 17, 2008 4.015 4.018 3.952 3.964 2,642,228 +0.01(+0.32%)
Jun 16, 2008 3.895 4.015 3.895 3.952 2,030,924 +0.09(+2.20%)
Jun 13, 2008 3.920 4.018 3.819 3.866 2,829,315 +0.15(+3.98%)
Jun 12, 2008 3.744 3.750 3.671 3.718 2,430,675 +0.04(+1.03%)
Jun 11, 2008 3.835 3.860 3.460 3.681 6,138,011 -0.16(-4.18%)
Jun 10, 2008 3.857 4.090 3.807 3.841 7,125,366 -0.23(-5.72%)
Jun 09, 2008 4.194 4.194 4.065 4.074 3,590,401 -0.08(-1.90%)
Jun 06, 2008 4.235 4.238 4.112 4.153 7,012,300 -0.11(-2.66%)
Jun 05, 2008 4.188 4.276 4.134 4.267 2,816,653 +0.14(+3.36%)
Jun 04, 2008 4.330 4.330 4.097 4.128 2,022,067 -0.17(-4.03%)
Jun 03, 2008 4.317 4.342 4.248 4.301 1,952,728 +0.01(+0.22%)
Jun 02, 2008 4.282 4.358 4.282 4.292 1,935,369 -0.03(-0.58%)
May 30, 2008 4.223 4.333 4.213 4.317 4,114,477 +0.11(+2.70%)
May 29, 2008 4.141 4.204 4.114 4.204 2,229,372 +0.09(+2.22%)
May 28, 2008 4.141 4.156 4.074 4.112 3,139,051 +0.00(+0.08%)
May 27, 2008 4.175 4.178 4.085 4.109 1,130,524 -0.02(-0.53%)
May 26, 2008 4.093 4.134 4.084 4.131 0 +0.00(+0.00%)
May 23, 2008 4.093 4.134 4.084 4.131 2,738,342 +0.01(+0.23%)
May 22, 2008 4.087 4.141 4.065 4.122 1,852,616 +0.03(+0.62%)
May 21, 2008 4.169 4.182 4.068 4.097 3,794,427 -0.10(-2.33%)
May 20, 2008 4.260 4.286 4.153 4.194 2,925,711 -0.07(-1.70%)
May 19, 2008 4.232 4.323 4.223 4.267 1,460,754 -0.02(-0.37%)
May 16, 2008 4.223 4.314 4.191 4.282 2,476,439 +0.06(+1.42%)
May 15, 2008 4.153 4.232 4.144 4.223 1,042,239 +0.03(+0.83%)
May 14, 2008 4.093 4.200 4.093 4.188 2,390,020 +0.09(+2.15%)
May 13, 2008 4.112 4.112 4.049 4.100 2,548,796 -0.02(-0.53%)
May 12, 2008 4.141 4.141 4.081 4.122 2,864,191 +0.01(+0.15%)
May 09, 2008 4.150 4.150 4.034 4.115 1,039,910 -0.00(-0.08%)
May 08, 2008 4.106 4.163 4.081 4.119 1,395,109 -0.01(-0.31%)
May 07, 2008 4.125 4.147 4.052 4.131 2,279,417 +0.03(+0.61%)
May 06, 2008 4.052 4.106 3.996 4.106 2,164,389 +0.05(+1.24%)
May 05, 2008 4.207 4.213 3.996 4.056 2,826,087 -0.13(-3.09%)
May 02, 2008 4.279 4.282 4.100 4.185 2,881,172 +0.12(+2.95%)
May 01, 2008 4.065 4.137 3.926 4.065 4,503,073 +0.00(+0.00%)
Apr 30, 2008 3.911 4.100 3.797 4.065 2,781,796 +0.19(+4.96%)
Apr 29, 2008 3.939 3.955 3.791 3.873 2,044,430 -0.06(-1.60%)
Apr 28, 2008 3.885 3.989 3.851 3.936 2,037,569 +0.04(+1.13%)
Apr 25, 2008 3.939 4.018 3.816 3.892 3,126,665 -0.03(-0.80%)
Apr 24, 2008 4.002 4.018 3.848 3.923 3,138,895 -0.06(-1.43%)
Apr 23, 2008 4.169 4.241 3.958 3.980 3,688,857 -0.23(-5.46%)
Apr 22, 2008 4.270 4.289 4.097 4.210 4,158,486 -0.04(-1.04%)
Apr 21, 2008 4.185 4.286 4.182 4.254 3,892,274 +0.07(+1.66%)
Apr 18, 2008 4.238 4.311 4.169 4.185 4,652,044 +0.00(+0.00%)
Apr 17, 2008 3.904 4.235 3.895 4.185 2,016,504 +0.03(+0.61%)
Apr 16, 2008 4.106 4.178 4.068 4.160 5,248,509 +0.07(+1.62%)
Apr 15, 2008 4.087 4.112 4.018 4.093 4,025,040 +0.05(+1.17%)
Apr 14, 2008 3.955 4.112 3.955 4.046 2,267,357 +0.09(+2.39%)
Apr 11, 2008 4.043 4.052 3.907 3.952 1,522,274 -0.14(-3.39%)
Apr 10, 2008 4.021 4.097 3.989 4.090 1,592,172 +0.08(+1.96%)
Apr 09, 2008 4.081 4.097 3.977 4.011 2,952,736 -0.07(-1.77%)
Apr 08, 2008 4.021 4.128 3.980 4.084 2,790,615 +0.07(+1.65%)
Apr 07, 2008 3.876 4.024 3.800 4.018 3,986,090 +0.11(+2.82%)
Apr 04, 2008 3.936 3.986 3.848 3.907 1,574,969 -0.00(-0.08%)
Apr 03, 2008 3.873 3.933 3.844 3.911 3,977,925 +0.04(+0.98%)
Apr 02, 2008 3.816 3.873 3.681 3.873 4,829,571 +0.00(+0.08%)
Apr 01, 2008 3.668 4.008 3.640 3.870 4,510,655 +0.28(+7.72%)
Mar 31, 2008 3.643 3.718 3.573 3.592 2,415,744 -0.04(-1.13%)
Mar 28, 2008 3.753 3.876 3.599 3.633 3,420,055 -0.20(-5.10%)
Mar 27, 2008 4.071 4.081 3.803 3.829 3,551,755 -0.33(-7.88%)
Mar 26, 2008 4.191 4.282 4.065 4.156 8,787,145 -0.13(-3.01%)
Mar 25, 2008 4.169 4.298 4.097 4.286 5,313,056 +0.02(+0.52%)
Mar 24, 2008 4.484 4.494 4.182 4.264 5,793,443 -0.13(-3.01%)
Mar 21, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.00(+0.00%)
Mar 20, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.37(+9.33%)
Mar 19, 2008 3.958 4.397 3.866 4.021 14,651,315 +0.24(+6.42%)
Mar 18, 2008 3.063 3.955 3.063 3.778 21,941,168 +1.00(+35.79%)
Mar 17, 2008 2.949 3.148 2.738 2.782 10,861,460 -0.22(-7.25%)
Mar 14, 2008 3.526 3.693 2.836 3.000 20,161,368 -0.41(-12.01%)
Mar 13, 2008 3.643 3.671 3.293 3.410 16,793,186 -0.35(-9.38%)
Mar 12, 2008 3.876 3.926 3.734 3.762 4,884,827 -0.15(-3.79%)
Mar 11, 2008 3.876 4.078 3.548 3.911 15,265,164 +0.75(+23.73%)
Mar 10, 2008 3.674 3.829 3.063 3.161 15,614,505 -0.59(-15.71%)
Mar 07, 2008 3.595 4.087 3.381 3.750 21,022,676 +0.19(+5.31%)
Mar 06, 2008 4.374 4.616 3.406 3.561 33,993,436 -1.58(-30.67%)
Mar 05, 2008 5.325 5.420 5.130 5.136 2,873,857 -0.20(-3.78%)
Mar 04, 2008 5.140 5.423 5.117 5.338 3,392,722 +0.15(+2.85%)
Mar 03, 2008 5.392 5.395 4.758 5.190 5,277,955 -0.24(-4.36%)
Feb 29, 2008 5.521 5.562 5.366 5.426 1,967,871 -0.09(-1.54%)
Feb 28, 2008 5.436 5.515 5.388 5.511 1,994,417 -0.00(-0.06%)
Feb 27, 2008 5.559 5.615 5.486 5.515 2,559,177 -0.10(-1.80%)
Feb 26, 2008 5.710 5.710 5.464 5.615 2,867,542 -0.07(-1.27%)
Feb 25, 2008 5.801 5.867 5.596 5.688 2,938,078 -0.10(-1.74%)
Feb 22, 2008 5.678 5.789 5.669 5.789 2,675,565 +0.08(+1.44%)
Feb 21, 2008 5.760 5.849 5.694 5.707 2,814,891 -0.05(-0.93%)
Feb 20, 2008 5.619 5.773 5.578 5.760 3,084,414 +0.17(+3.04%)
Feb 19, 2008 5.590 5.625 5.409 5.590 2,039,753 +0.06(+1.03%)
Feb 18, 2008 5.666 5.666 5.429 5.533 0 +0.00(+0.00%)
Feb 15, 2008 5.666 5.666 5.429 5.533 1,669,087 -0.09(-1.68%)
Feb 14, 2008 5.581 5.641 5.281 5.628 4,254,959 +0.09(+1.53%)
Feb 13, 2008 5.578 5.656 5.455 5.543 1,230,236 -0.05(-0.90%)
Feb 12, 2008 5.546 5.694 5.420 5.593 3,044,257 +0.14(+2.66%)
Feb 11, 2008 5.486 5.603 5.404 5.448 3,457,051 -0.02(-0.40%)
Feb 08, 2008 5.108 5.515 5.058 5.470 7,085,911 +0.48(+9.60%)
Feb 07, 2008 4.950 5.054 4.900 4.991 2,151,207 +0.01(+0.25%)
Feb 06, 2008 5.061 5.073 4.922 4.979 1,846,494 -0.08(-1.62%)
Feb 05, 2008 4.919 5.064 4.897 5.061 2,081,696 +0.07(+1.39%)
Feb 04, 2008 5.080 5.080 4.932 4.991 2,088,938 -0.04(-0.75%)
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.