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, 2011 4.542 4.577 4.534 4.542 1,203,388 +0.01(+0.16%)
Jan 28, 2011 4.577 4.584 4.520 4.534 1,608,912 -0.05(-1.01%)
Jan 27, 2011 4.588 4.609 4.574 4.581 1,083,186 -0.03(-0.54%)
Jan 26, 2011 4.592 4.609 4.559 4.606 1,256,752 +0.03(+0.62%)
Jan 25, 2011 4.556 4.581 4.542 4.577 934,567 +0.02(+0.39%)
Jan 24, 2011 4.517 4.567 4.515 4.559 1,127,283 +0.05(+1.11%)
Jan 21, 2011 4.520 4.527 4.502 4.509 1,442,942 +0.00(+0.08%)
Jan 20, 2011 4.513 4.545 4.499 4.506 1,460,279 -0.00(-0.08%)
Jan 19, 2011 4.545 4.549 4.495 4.509 2,460,526 -0.04(-0.86%)
Jan 18, 2011 4.552 4.563 4.538 4.549 1,723,898 -0.00(-0.08%)
Jan 14, 2011 4.556 4.563 4.538 4.552 1,276,725 +0.00(+0.00%)
Jan 13, 2011 4.556 4.563 4.538 4.552 1,118,260 +0.00(+0.00%)
Jan 12, 2011 4.559 4.559 4.538 4.552 887,301 +0.01(+0.31%)
Jan 11, 2011 4.534 4.545 4.513 4.538 1,121,163 +0.01(+0.24%)
Jan 10, 2011 4.542 4.570 4.513 4.527 1,162,523 -0.02(-0.39%)
Jan 07, 2011 4.552 4.584 4.520 4.545 1,071,370 +0.00(+0.00%)
Jan 06, 2011 4.556 4.595 4.538 4.545 1,100,780 -0.00(-0.08%)
Jan 05, 2011 4.502 4.556 4.495 4.549 1,551,524 +0.04(+0.95%)
Jan 04, 2011 4.534 4.542 4.488 4.506 1,955,758 -0.04(-0.79%)
Jan 03, 2011 4.513 4.567 4.506 4.542 2,180,183 +0.04(+0.95%)
Dec 31, 2010 4.517 4.549 4.499 4.499 1,055,365 -0.03(-0.71%)
Dec 30, 2010 4.534 4.552 4.527 4.531 1,342,394 -0.00(-0.08%)
Dec 29, 2010 4.499 4.552 4.474 4.534 1,972,508 +0.05(+1.03%)
Dec 28, 2010 4.530 4.530 4.488 4.488 2,848,760 -0.02(-0.46%)
Dec 27, 2010 4.488 4.519 4.488 4.509 1,954,850 +0.01(+0.31%)
Dec 23, 2010 4.443 4.516 4.443 4.495 2,586,083 +0.04(+0.86%)
Dec 22, 2010 4.394 4.457 4.394 4.457 2,272,669 +0.07(+1.50%)
Dec 21, 2010 4.360 4.401 4.356 4.391 1,363,304 +0.03(+0.80%)
Dec 20, 2010 4.353 4.367 4.335 4.356 1,840,400 +0.02(+0.56%)
Dec 17, 2010 4.322 4.332 4.290 4.332 2,489,762 +0.02(+0.48%)
Dec 16, 2010 4.280 4.322 4.263 4.311 1,450,481 +0.05(+1.06%)
Dec 15, 2010 4.332 4.342 4.252 4.266 1,910,736 -0.06(-1.44%)
Dec 14, 2010 4.325 4.356 4.311 4.329 1,664,275 +0.02(+0.40%)
Dec 13, 2010 4.277 4.322 4.263 4.311 1,945,948 +0.05(+1.22%)
Dec 10, 2010 4.197 4.270 4.176 4.259 3,702,995 +0.12(+3.02%)
Dec 09, 2010 4.162 4.162 4.131 4.134 1,795,126 -0.02(-0.42%)
Dec 08, 2010 4.169 4.176 4.124 4.152 1,912,312 -0.01(-0.25%)
Dec 07, 2010 4.211 4.211 4.141 4.162 1,825,381 -0.03(-0.74%)
Dec 06, 2010 4.211 4.211 4.180 4.193 1,419,467 -0.01(-0.33%)
Dec 03, 2010 4.131 4.211 4.121 4.207 1,525,091 +0.06(+1.34%)
Dec 02, 2010 4.100 4.159 4.093 4.152 1,762,688 +0.04(+0.93%)
Dec 01, 2010 4.100 4.114 4.079 4.114 1,223,436 +0.04(+1.02%)
Nov 30, 2010 4.082 4.093 4.065 4.072 1,417,185 -0.02(-0.59%)
Nov 29, 2010 4.076 4.103 4.058 4.096 1,221,029 +0.01(+0.17%)
Nov 26, 2010 4.065 4.100 4.065 4.089 345,889 +0.01(+0.25%)
Nov 24, 2010 4.072 4.079 4.079 4.079 997,196 +0.01(+0.26%)
Nov 23, 2010 4.034 4.093 4.027 4.069 1,608,957 +0.02(+0.43%)
Nov 22, 2010 4.031 4.058 4.031 4.051 1,480,920 +0.00(+0.09%)
Nov 19, 2010 4.041 4.069 3.927 4.048 2,069,323 +0.01(+0.26%)
Nov 18, 2010 4.044 4.055 4.017 4.037 1,769,310 +0.02(+0.52%)
Nov 17, 2010 3.965 4.037 3.927 4.017 1,749,844 +0.06(+1.58%)
Nov 16, 2010 3.989 3.996 3.927 3.954 1,984,337 -0.06(-1.38%)
Nov 15, 2010 4.031 4.069 4.006 4.010 1,852,196 -0.03(-0.69%)
Nov 12, 2010 4.003 4.051 4.003 4.037 1,912,944 +0.02(+0.52%)
Nov 11, 2010 3.979 4.037 3.979 4.017 1,710,561 +0.01(+0.26%)
Nov 10, 2010 3.985 4.017 3.965 4.006 1,632,705 +0.01(+0.26%)
Nov 09, 2010 4.037 4.055 3.968 3.996 1,775,684 -0.04(-1.03%)
Nov 08, 2010 4.044 4.055 4.006 4.037 1,557,489 -0.01(-0.26%)
Nov 05, 2010 4.024 4.069 3.989 4.048 2,463,793 +0.04(+1.04%)
Nov 04, 2010 3.965 4.031 3.965 4.006 3,488,843 +0.08(+1.94%)
Nov 03, 2010 3.965 3.996 3.906 3.930 2,457,069 -0.02(-0.61%)
Nov 02, 2010 3.972 3.996 3.944 3.954 2,263,814 +0.00(+0.09%)
Nov 01, 2010 3.982 4.048 3.933 3.951 3,391,896 +0.00(+0.00%)
Oct 29, 2010 3.906 3.968 3.900 3.951 1,865,062 +0.05(+1.24%)
Oct 28, 2010 3.833 3.913 3.823 3.902 4,319,581 +0.11(+3.02%)
Oct 27, 2010 3.809 3.826 3.788 3.788 1,249,590 -0.04(-1.00%)
Oct 25, 2010 3.823 3.847 3.812 3.826 1,194,015 +0.00(+0.00%)
Oct 22, 2010 3.864 3.878 3.816 3.826 1,945,787 -0.05(-1.16%)
Oct 21, 2010 3.878 3.888 3.850 3.871 1,710,068 +0.00(+0.00%)
Oct 20, 2010 3.864 3.881 3.861 3.871 1,409,876 +0.01(+0.27%)
Oct 19, 2010 3.840 3.881 3.830 3.861 3,239,522 +0.01(+0.18%)
Oct 18, 2010 3.812 3.857 3.812 3.854 1,867,792 +0.04(+1.00%)
Oct 15, 2010 3.854 3.861 3.812 3.816 1,929,437 -0.01(-0.27%)
Oct 14, 2010 3.823 3.854 3.816 3.826 1,828,540 +0.00(+0.09%)
Oct 13, 2010 3.809 3.836 3.795 3.823 2,061,653 +0.01(+0.36%)
Oct 12, 2010 3.795 3.830 3.784 3.809 3,144,858 +0.01(+0.27%)
Oct 11, 2010 3.823 3.830 3.795 3.798 1,664,696 -0.02(-0.63%)
Oct 08, 2010 3.823 3.830 3.778 3.823 3,073,387 +0.03(+0.91%)
Oct 07, 2010 3.805 3.819 3.767 3.788 4,005 -0.02(-0.46%)
Oct 06, 2010 3.805 3.833 3.791 3.805 2,198,405 -0.00(-0.09%)
Oct 05, 2010 3.784 3.812 3.743 3.809 2,840,040 +0.03(+0.73%)
Oct 04, 2010 3.753 3.784 3.753 3.781 1,646,316 +0.01(+0.28%)
Oct 01, 2010 3.771 3.784 3.760 3.771 1,415,032 +0.00(+0.06%)
Sep 30, 2010 3.768 3.781 3.743 3.768 55,179 -0.02(-0.43%)
Sep 29, 2010 3.781 3.802 3.736 3.784 2,603,243 -0.01(-0.18%)
Sep 28, 2010 3.791 3.802 3.760 3.791 40,722 -0.00(-0.09%)
Sep 27, 2010 3.825 3.839 3.785 3.795 3,449,779 -0.03(-0.80%)
Sep 24, 2010 3.812 3.829 3.798 3.825 1,871,558 +0.05(+1.25%)
Sep 23, 2010 3.781 3.822 3.778 3.778 8,014 -0.02(-0.53%)
Sep 22, 2010 3.832 3.849 3.788 3.798 2,579,160 -0.04(-0.97%)
Sep 21, 2010 3.751 3.859 3.747 3.835 3,322,210 +0.08(+2.16%)
Sep 20, 2010 3.741 3.788 3.741 3.754 2,784,514 +0.01(+0.27%)
Sep 17, 2010 3.744 3.775 3.727 3.744 2,738,148 -0.00(-0.09%)
Sep 15, 2010 3.714 3.758 3.714 3.747 2,626,676 +0.01(+0.27%)
Sep 14, 2010 3.741 3.761 3.727 3.737 2,496,871 -0.01(-0.27%)
Sep 13, 2010 3.751 3.785 3.724 3.747 3,111,844 +0.01(+0.18%)
Sep 10, 2010 3.822 3.859 3.670 3.741 11,807,221 -0.26(-6.44%)
Sep 09, 2010 4.028 4.032 3.988 3.998 12,288 +0.00(+0.08%)
Sep 08, 2010 3.978 4.012 3.978 3.995 4,224 +0.01(+0.34%)
Sep 07, 2010 3.984 4.017 3.981 3.981 6,522 -0.02(-0.59%)
Sep 03, 2010 4.012 4.035 3.978 4.005 1,310,892 +0.01(+0.17%)
Sep 02, 2010 3.995 4.008 3.978 3.998 36,922 +0.00(+0.08%)
Sep 01, 2010 3.974 4.012 3.947 3.995 1,803,752 +0.05(+1.37%)
Aug 31, 2010 3.937 3.961 3.890 3.940 4,135 +0.03(+0.87%)
Aug 30, 2010 3.923 4.001 3.907 3.907 2,167,470 -0.04(-0.94%)
Aug 27, 2010 3.944 3.944 3.859 3.944 1,713,129 +0.06(+1.48%)
Aug 26, 2010 3.967 3.991 3.879 3.886 4,569 -0.08(-2.13%)
Aug 25, 2010 3.978 3.978 3.879 3.971 4,525 -0.02(-0.42%)
Aug 24, 2010 3.995 4.018 3.988 3.988 18,382 -0.03(-0.67%)
Aug 23, 2010 4.049 4.062 4.015 4.015 1,848,780 -0.01(-0.17%)
Aug 20, 2010 4.012 4.039 3.998 4.022 1,534,764 -0.01(-0.17%)
Aug 19, 2010 4.079 4.079 4.015 4.028 19,682 -0.04(-1.08%)
Aug 18, 2010 4.035 4.106 4.012 4.072 74,538 +0.04(+1.09%)
Aug 17, 2010 4.069 4.079 4.028 4.028 16,817 -0.02(-0.50%)
Aug 16, 2010 3.988 4.062 3.981 4.049 2,082,226 +0.04(+0.93%)
Aug 13, 2010 4.012 4.069 4.001 4.012 2,084,911 -0.05(-1.33%)
Aug 12, 2010 3.978 4.079 3.976 4.066 3,574,435 +0.05(+1.26%)
Aug 11, 2010 3.971 4.022 3.961 4.015 29,551 +0.01(+0.34%)
Aug 10, 2010 4.076 4.076 3.998 4.001 14,808 -0.07(-1.83%)
Aug 09, 2010 4.042 4.096 4.039 4.076 1,196,817 +0.04(+1.09%)
Aug 06, 2010 4.032 4.035 3.940 4.032 1,586,837 +0.05(+1.28%)
Aug 05, 2010 4.069 4.086 3.978 3.981 2,427,694 -0.10(-2.57%)
Aug 04, 2010 4.032 4.106 4.032 4.086 4,032 +0.06(+1.43%)
Aug 03, 2010 4.015 4.072 3.998 4.028 2,133,059 -0.01(-0.25%)
Aug 02, 2010 3.988 4.039 3.961 4.039 2,613,947 +0.08(+1.97%)
Jul 30, 2010 3.961 4.001 3.930 3.961 2,479,628 -0.05(-1.27%)
Jul 29, 2010 4.130 4.130 3.913 4.012 6,356,149 -0.17(-4.05%)
Jul 28, 2010 4.181 4.232 4.167 4.181 10,232 -0.03(-0.80%)
Jul 27, 2010 4.252 4.252 4.174 4.215 13,547 +0.00(+0.08%)
Jul 26, 2010 4.204 4.238 4.177 4.211 3,368,467 +0.04(+0.89%)
Jul 23, 2010 4.089 4.188 4.083 4.174 2,950,954 +0.06(+1.57%)
Jul 22, 2010 4.045 4.123 4.035 4.110 9,452 +0.10(+2.53%)
Jul 21, 2010 4.045 4.062 4.005 4.008 3,365,286 -0.02(-0.59%)
Jul 20, 2010 3.896 4.039 3.879 4.032 66,169 +0.11(+2.85%)
Jul 19, 2010 3.913 3.930 3.876 3.920 2,940,302 +0.00(+0.09%)
Jul 16, 2010 3.917 3.940 3.893 3.917 3,088,779 -0.02(-0.60%)
Jul 15, 2010 3.876 3.947 3.856 3.940 2,869,743 +0.06(+1.48%)
Jul 14, 2010 3.873 3.886 3.805 3.883 15,951 +0.02(+0.61%)
Jul 13, 2010 3.859 3.886 3.839 3.859 17,942 +0.06(+1.47%)
Jul 12, 2010 3.825 3.852 3.795 3.803 1,316,445 -0.03(-0.84%)
Jul 09, 2010 3.835 3.859 3.771 3.835 1,811,628 +0.05(+1.34%)
Jul 08, 2010 3.785 3.825 3.734 3.785 17,738 +0.00(+0.00%)
Jul 07, 2010 3.639 3.815 3.619 3.785 10,362 +0.15(+4.10%)
Jul 06, 2010 3.636 3.747 3.619 3.636 9,175 -0.07(-1.83%)
Jul 02, 2010 3.703 3.737 3.666 3.703 2,700,192 +0.00(+0.09%)
Jul 01, 2010 3.731 3.764 3.656 3.700 44,821 -0.04(-1.18%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
Jun 01, 2010 3.691 3.773 3.691 3.691 7,623 -0.06(-1.49%)
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%)
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.