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 (%)
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%)
Feb 03, 2003 4.065 4.109 3.939 3.955 378,907 -0.09(-2.33%)
Jan 31, 2003 4.052 4.112 4.033 4.049 551,541 -0.00(-0.08%)
Jan 30, 2003 4.043 4.163 4.030 4.052 515,047 -0.15(-3.53%)
Jan 29, 2003 4.163 4.238 4.163 4.200 390,966 +0.02(+0.38%)
Jan 28, 2003 4.317 4.330 4.175 4.185 521,077 -0.02(-0.52%)
Jan 27, 2003 4.333 4.380 4.169 4.207 555,350 -0.13(-2.91%)
Jan 24, 2003 4.475 4.475 4.254 4.333 966,626 -0.08(-1.86%)
Jan 23, 2003 4.503 4.598 4.364 4.415 1,629,873 +0.07(+1.60%)
Jan 22, 2003 4.033 4.431 4.030 4.345 4,216,217 -2.27(-34.33%)
Jan 17, 2003 6.775 6.775 6.570 6.617 1,333,474 -0.16(-2.33%)
Jan 16, 2003 6.743 6.803 6.640 6.775 1,170,995 +0.03(+0.47%)
Jan 15, 2003 6.996 6.996 6.633 6.743 1,087,851 -0.24(-3.43%)
Jan 14, 2003 7.169 7.241 6.863 6.983 1,156,080 -0.22(-3.06%)
Jan 13, 2003 7.547 7.556 7.178 7.204 1,241,762 -0.14(-1.89%)
Jan 10, 2003 7.408 7.412 7.295 7.342 270,376 -0.10(-1.35%)
Jan 09, 2003 7.487 7.579 7.427 7.443 218,649 -0.04(-0.55%)
Jan 08, 2003 7.547 7.635 7.437 7.484 1,052,943 -0.03(-0.42%)
Jan 07, 2003 7.686 7.686 7.248 7.516 442,693 -0.17(-2.17%)
Jan 06, 2003 7.708 7.799 7.657 7.683 253,556 -0.03(-0.33%)
Jan 03, 2003 7.787 7.815 7.664 7.708 303,697 -0.08(-1.01%)
Jan 02, 2003 7.768 7.850 7.733 7.787 261,173 +0.02(+0.24%)
Dec 31, 2002 7.900 7.909 7.758 7.768 579,785 -0.11(-1.36%)
Dec 30, 2002 7.837 7.988 7.831 7.875 584,862 +0.04(+0.56%)
Dec 27, 2002 7.783 7.988 7.695 7.831 680,383 +0.03(+0.36%)
Dec 26, 2002 7.862 7.878 7.774 7.802 549,320 +0.05(+0.69%)
Dec 24, 2002 7.714 7.796 7.714 7.749 320,198 +0.04(+0.57%)
Dec 23, 2002 7.771 7.796 7.705 7.705 632,464 +0.01(+0.16%)
Dec 20, 2002 7.626 7.705 7.544 7.692 595,652 +0.16(+2.18%)
Dec 19, 2002 7.579 7.610 7.487 7.528 399,852 +0.07(+0.97%)
Dec 18, 2002 7.437 7.563 7.386 7.456 354,154 +0.14(+1.89%)
Dec 17, 2002 7.679 7.679 7.185 7.317 1,031,047 -0.38(-4.95%)
Dec 16, 2002 7.846 7.972 7.626 7.698 1,050,722 -0.10(-1.29%)
Dec 13, 2002 7.172 8.102 7.172 7.799 2,614,588 +0.63(+8.79%)
Dec 12, 2002 6.365 7.169 6.302 7.169 859,364 +0.86(+13.58%)
Dec 11, 2002 6.602 6.602 6.302 6.312 197,069 -0.12(-1.86%)
Dec 10, 2002 6.293 6.457 6.293 6.432 170,730 +0.14(+2.31%)
Dec 09, 2002 6.277 6.318 6.277 6.287 118,051 +0.01(+0.20%)
Dec 06, 2002 6.195 6.290 6.192 6.274 129,158 +0.07(+1.07%)
Dec 05, 2002 6.208 6.239 6.183 6.208 102,501 -0.02(-0.25%)
Dec 04, 2002 6.224 6.255 6.176 6.224 112,974 +0.00(+0.00%)
Dec 03, 2002 6.208 6.271 6.189 6.224 148,833 -0.03(-0.40%)
Dec 02, 2002 6.236 6.249 6.179 6.249 125,667 +0.04(+0.66%)
Nov 29, 2002 6.258 6.277 6.186 6.208 39,350 -0.05(-0.76%)
Nov 27, 2002 6.151 6.271 6.151 6.255 143,438 +0.11(+1.79%)
Nov 26, 2002 6.161 6.255 6.145 6.145 135,188 -0.03(-0.56%)
Nov 25, 2002 6.176 6.220 6.079 6.179 119,003 +0.03(+0.56%)
Nov 22, 2002 6.098 6.183 6.069 6.145 126,619 +0.03(+0.52%)
Nov 21, 2002 6.120 6.287 6.082 6.113 138,361 +0.01(+0.10%)
Nov 20, 2002 6.138 6.161 6.069 6.107 4,515,154 -0.01(-0.10%)
Nov 19, 2002 6.113 6.145 6.060 6.113 122,811 +0.05(+0.83%)
Nov 18, 2002 6.145 6.145 6.034 6.063 121,224 -0.02(-0.31%)
Nov 15, 2002 6.138 6.138 6.082 6.082 110,435 -0.01(-0.16%)
Nov 14, 2002 6.034 6.145 5.987 6.091 135,505 +0.07(+1.20%)
Nov 13, 2002 6.060 6.072 5.956 6.019 75,844 -0.04(-0.68%)
Nov 12, 2002 5.930 6.060 5.908 6.060 208,494 +0.14(+2.29%)
Nov 11, 2002 5.987 6.041 5.776 5.924 257,047 -0.16(-2.59%)
Nov 08, 2002 6.098 6.101 6.009 6.082 200,878 -0.06(-1.03%)
Nov 07, 2002 6.287 6.287 6.082 6.145 204,051 -0.06(-1.02%)
Nov 06, 2002 6.255 6.287 6.126 6.208 345,586 -0.05(-0.76%)
Nov 05, 2002 6.224 6.318 5.924 6.255 3,567,568 -0.43(-6.41%)
Nov 04, 2002 6.680 6.709 6.627 6.684 2,123,976 +0.01(+0.09%)
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.