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 (%)
Sep 30, 2015 6.058 6.088 5.916 6.027 3,026,556 -0.02(-0.40%)
Sep 29, 2015 6.125 6.152 6.015 6.052 2,518,599 -0.07(-1.19%)
Sep 28, 2015 6.235 6.235 6.107 6.125 3,439,050 -0.13(-2.05%)
Sep 25, 2015 6.306 6.324 6.247 6.253 2,100,959 -0.04(-0.57%)
Sep 24, 2015 6.295 6.318 6.265 6.289 1,571,276 -0.02(-0.28%)
Sep 23, 2015 6.295 6.324 6.265 6.306 1,471,382 +0.04(+0.66%)
Sep 22, 2015 6.271 6.318 6.247 6.265 1,592,415 -0.04(-0.66%)
Sep 21, 2015 6.188 6.312 6.188 6.306 1,722,924 +0.12(+1.92%)
Sep 18, 2015 6.164 6.235 6.164 6.188 5,041,883 -0.02(-0.29%)
Sep 17, 2015 6.116 6.283 6.092 6.205 2,438,241 +0.08(+1.36%)
Sep 16, 2015 6.086 6.122 6.081 6.122 1,620,586 +0.04(+0.59%)
Sep 15, 2015 6.098 6.098 6.030 6.086 1,568,229 +0.00(+0.00%)
Sep 14, 2015 6.128 6.140 6.051 6.086 1,595,065 -0.04(-0.58%)
Sep 11, 2015 6.045 6.122 6.045 6.122 1,097,916 +0.07(+1.08%)
Sep 10, 2015 6.003 6.081 6.003 6.057 1,717,141 -0.03(-0.49%)
Sep 09, 2015 6.152 6.170 6.086 6.086 1,209,060 -0.04(-0.58%)
Sep 08, 2015 6.140 6.170 6.104 6.122 1,079,376 +0.02(+0.29%)
Sep 04, 2015 6.122 6.104 6.104 6.104 921,125 -0.05(-0.77%)
Sep 03, 2015 6.170 6.199 6.146 6.152 863,704 -0.01(-0.10%)
Sep 02, 2015 6.158 6.208 6.128 6.158 1,870,419 +0.00(+0.00%)
Sep 01, 2015 6.146 6.182 6.128 6.158 1,761,581 -0.04(-0.58%)
Aug 31, 2015 6.193 6.220 6.170 6.193 1,117,491 -0.03(-0.48%)
Aug 28, 2015 6.253 6.289 6.199 6.223 1,156,365 -0.03(-0.48%)
Aug 27, 2015 6.205 6.295 6.155 6.253 1,252,990 +0.07(+1.15%)
Aug 26, 2015 6.164 6.211 6.122 6.182 1,852,041 +0.08(+1.36%)
Aug 25, 2015 6.265 6.271 6.098 6.098 1,963,310 -0.09(-1.44%)
Aug 24, 2015 6.241 6.312 5.944 6.188 4,127,292 -0.17(-2.71%)
Aug 21, 2015 6.419 6.491 6.324 6.360 2,699,607 -0.10(-1.56%)
Aug 20, 2015 6.419 6.514 6.401 6.461 1,924,922 +0.05(+0.74%)
Aug 19, 2015 6.449 6.461 6.413 6.413 2,252,836 -0.04(-0.55%)
Aug 18, 2015 6.431 6.485 6.419 6.449 1,198,527 +0.00(+0.00%)
Aug 17, 2015 6.425 6.449 6.419 6.449 1,888,037 +0.02(+0.37%)
Aug 14, 2015 6.425 6.461 6.406 6.425 1,532,408 -0.02(-0.28%)
Aug 13, 2015 6.479 6.491 6.434 6.443 1,217,008 -0.04(-0.55%)
Aug 12, 2015 6.443 6.485 6.429 6.479 2,053,222 +0.01(+0.18%)
Aug 11, 2015 6.396 6.485 6.377 6.467 1,298,451 +0.05(+0.83%)
Aug 10, 2015 6.491 6.508 6.384 6.413 3,221,319 -0.08(-1.19%)
Aug 07, 2015 6.497 6.526 6.479 6.491 2,189,841 -0.02(-0.37%)
Aug 06, 2015 6.526 6.550 6.449 6.514 2,289,888 -0.01(-0.18%)
Aug 05, 2015 6.538 6.562 6.503 6.526 1,878,905 -0.01(-0.18%)
Aug 04, 2015 6.568 6.598 6.526 6.538 2,067,968 -0.02(-0.36%)
Aug 03, 2015 6.574 6.663 6.538 6.562 3,122,729 -0.02(-0.27%)
Jul 31, 2015 6.615 6.663 6.574 6.580 3,139,050 -0.03(-0.45%)
Jul 30, 2015 6.717 6.717 6.568 6.610 5,900,768 -0.18(-2.63%)
Jul 29, 2015 6.782 6.824 6.749 6.788 1,618,368 +0.01(+0.09%)
Jul 28, 2015 6.722 6.815 6.717 6.782 1,592,474 +0.05(+0.79%)
Jul 27, 2015 6.675 6.740 6.675 6.728 2,374,615 +0.04(+0.62%)
Jul 24, 2015 6.764 6.809 6.687 6.687 1,521,531 -0.10(-1.40%)
Jul 23, 2015 6.835 6.841 6.770 6.782 1,709,520 -0.05(-0.70%)
Jul 22, 2015 6.835 6.853 6.796 6.829 1,321,819 -0.01(-0.09%)
Jul 21, 2015 6.853 6.883 6.826 6.835 1,192,751 -0.03(-0.43%)
Jul 20, 2015 6.895 6.895 6.835 6.865 1,071,960 -0.01(-0.17%)
Jul 17, 2015 6.895 6.895 6.841 6.877 1,417,287 -0.01(-0.17%)
Jul 16, 2015 6.901 6.942 6.871 6.889 1,057,678 +0.01(+0.09%)
Jul 15, 2015 6.871 6.901 6.829 6.883 1,225,326 +0.01(+0.09%)
Jul 14, 2015 6.871 6.913 6.865 6.877 1,090,251 +0.01(+0.17%)
Jul 13, 2015 6.865 6.877 6.806 6.865 1,284,976 +0.01(+0.17%)
Jul 10, 2015 6.853 6.901 6.835 6.853 1,449,019 +0.01(+0.09%)
Jul 09, 2015 6.954 6.960 6.841 6.847 1,656,737 -0.08(-1.20%)
Jul 08, 2015 6.925 6.983 6.889 6.930 2,063,488 -0.02(-0.26%)
Jul 07, 2015 6.835 6.954 6.835 6.948 2,298,100 +0.18(+2.72%)
Jul 06, 2015 6.657 6.764 6.645 6.764 1,352,086 +0.08(+1.16%)
Jul 02, 2015 6.722 6.687 6.687 6.687 2,261,174 -0.01(-0.18%)
Jul 01, 2015 6.592 6.705 6.574 6.699 2,513,671 +0.10(+1.53%)
Jun 30, 2015 6.610 6.657 6.562 6.598 3,250,531 +0.01(+0.09%)
Jun 29, 2015 6.657 6.699 6.580 6.592 2,466,893 -0.08(-1.25%)
Jun 26, 2015 6.812 6.818 6.669 6.675 3,211,591 -0.14(-2.01%)
Jun 25, 2015 6.812 6.852 6.777 6.812 2,744,563 +0.01(+0.09%)
Jun 24, 2015 6.817 6.829 6.800 6.806 1,383,149 -0.01(-0.17%)
Jun 23, 2015 6.829 6.846 6.800 6.817 1,691,379 -0.01(-0.17%)
Jun 22, 2015 6.864 6.907 6.823 6.829 1,486,491 -0.02(-0.34%)
Jun 19, 2015 6.846 6.910 6.812 6.852 3,576,941 -0.01(-0.08%)
Jun 18, 2015 6.823 6.869 6.817 6.858 1,997,156 +0.03(+0.51%)
Jun 17, 2015 6.788 6.835 6.754 6.823 1,297,577 +0.02(+0.34%)
Jun 16, 2015 6.788 6.829 6.768 6.800 1,558,850 +0.01(+0.17%)
Jun 15, 2015 6.806 6.806 6.754 6.788 1,183,300 -0.01(-0.17%)
Jun 12, 2015 6.806 6.846 6.788 6.800 976,573 -0.01(-0.09%)
Jun 11, 2015 6.707 6.806 6.696 6.806 1,703,801 +0.12(+1.73%)
Jun 10, 2015 6.678 6.719 6.678 6.690 2,099,413 +0.01(+0.09%)
Jun 09, 2015 6.702 6.702 6.673 6.684 1,564,781 -0.02(-0.26%)
Jun 08, 2015 6.742 6.742 6.702 6.702 1,358,709 -0.03(-0.52%)
Jun 05, 2015 6.800 6.806 6.731 6.736 3,237,661 -0.09(-1.27%)
Jun 04, 2015 6.823 6.852 6.812 6.823 961,855 -0.01(-0.17%)
Jun 03, 2015 6.869 6.875 6.829 6.835 1,124,141 -0.03(-0.42%)
Jun 02, 2015 6.887 6.887 6.852 6.864 1,175,168 -0.02(-0.34%)
Jun 01, 2015 6.858 6.904 6.846 6.887 1,147,633 +0.04(+0.59%)
May 29, 2015 6.852 6.878 6.829 6.846 721,214 +0.00(+0.00%)
May 28, 2015 6.829 6.858 6.829 6.846 588,969 +0.00(+0.00%)
May 27, 2015 6.835 6.864 6.817 6.846 739,048 +0.01(+0.17%)
May 26, 2015 6.858 6.875 6.823 6.835 969,874 -0.03(-0.42%)
May 22, 2015 6.898 6.864 6.864 6.864 643,482 -0.02(-0.34%)
May 21, 2015 6.910 6.927 6.881 6.887 777,631 -0.01(-0.17%)
May 20, 2015 6.904 6.922 6.893 6.898 801,447 +0.01(+0.08%)
May 19, 2015 6.916 6.916 6.881 6.893 915,258 -0.01(-0.17%)
May 18, 2015 6.881 6.910 6.858 6.904 752,642 +0.02(+0.25%)
May 15, 2015 6.893 6.904 6.852 6.887 922,247 -0.01(-0.17%)
May 14, 2015 6.835 6.910 6.835 6.898 843,206 +0.06(+0.93%)
May 13, 2015 6.852 6.881 6.823 6.835 1,079,256 -0.02(-0.25%)
May 12, 2015 6.777 6.869 6.765 6.852 1,129,108 +0.06(+0.94%)
May 11, 2015 6.806 6.829 6.783 6.788 777,128 -0.02(-0.34%)
May 08, 2015 6.846 6.858 6.806 6.812 840,455 +0.02(+0.34%)
May 07, 2015 6.754 6.817 6.739 6.788 1,323,302 +0.02(+0.34%)
May 06, 2015 6.788 6.812 6.731 6.765 1,112,287 -0.01(-0.17%)
May 05, 2015 6.846 6.875 6.771 6.777 1,365,697 -0.07(-1.01%)
May 04, 2015 6.794 6.875 6.794 6.846 1,653,823 +0.06(+0.85%)
May 01, 2015 6.742 6.817 6.742 6.788 1,639,678 +0.05(+0.69%)
Apr 30, 2015 6.817 6.846 6.742 6.742 2,357,057 -0.05(-0.77%)
Apr 29, 2015 6.835 6.852 6.783 6.794 1,277,273 -0.06(-0.93%)
Apr 28, 2015 6.910 6.922 6.829 6.858 1,578,386 -0.05(-0.75%)
Apr 27, 2015 6.927 6.942 6.904 6.910 1,636,334 -0.02(-0.25%)
Apr 24, 2015 6.916 6.948 6.907 6.927 946,996 +0.01(+0.08%)
Apr 23, 2015 6.887 6.933 6.875 6.922 1,249,232 +0.03(+0.50%)
Apr 22, 2015 6.910 6.916 6.858 6.887 911,861 -0.02(-0.34%)
Apr 21, 2015 6.939 6.945 6.904 6.910 965,072 -0.02(-0.33%)
Apr 20, 2015 6.922 6.945 6.904 6.933 799,360 +0.04(+0.59%)
Apr 17, 2015 6.904 6.939 6.881 6.893 1,644,611 -0.03(-0.42%)
Apr 16, 2015 6.893 6.939 6.872 6.922 947,463 +0.03(+0.42%)
Apr 15, 2015 6.904 6.945 6.893 6.893 948,783 -0.01(-0.08%)
Apr 14, 2015 6.887 6.927 6.875 6.898 910,183 +0.01(+0.17%)
Apr 13, 2015 6.893 6.928 6.875 6.887 692,522 -0.01(-0.08%)
Apr 10, 2015 6.887 6.950 6.858 6.893 1,183,531 +0.05(+0.76%)
Apr 09, 2015 6.875 6.887 6.835 6.841 1,133,686 -0.03(-0.50%)
Apr 08, 2015 6.852 6.881 6.823 6.875 1,047,702 +0.02(+0.34%)
Apr 07, 2015 6.904 6.916 6.835 6.852 982,538 -0.05(-0.75%)
Apr 06, 2015 6.858 6.910 6.846 6.904 887,645 +0.07(+1.02%)
Apr 02, 2015 6.817 6.835 6.835 6.835 857,400 +0.02(+0.25%)
Apr 01, 2015 6.812 6.846 6.771 6.817 1,104,299 +0.01(+0.09%)
Mar 31, 2015 6.829 6.852 6.812 6.812 1,246,743 -0.02(-0.34%)
Mar 30, 2015 6.829 6.864 6.817 6.835 1,281,982 +0.00(+0.00%)
Mar 27, 2015 6.864 6.927 6.829 6.835 1,622,163 -0.03(-0.51%)
Mar 26, 2015 6.864 6.932 6.853 6.869 4,010,453 +0.00(+0.00%)
Mar 25, 2015 6.903 6.932 6.864 6.869 2,293,608 -0.05(-0.65%)
Mar 24, 2015 6.920 6.937 6.881 6.915 1,085,437 -0.02(-0.33%)
Mar 23, 2015 6.909 6.954 6.898 6.937 1,704,351 +0.02(+0.24%)
Mar 20, 2015 6.824 6.934 6.824 6.920 3,903,956 +0.11(+1.66%)
Mar 19, 2015 6.824 6.886 6.779 6.807 3,102,498 -0.01(-0.17%)
Mar 18, 2015 6.695 6.869 6.666 6.819 2,660,997 +0.12(+1.85%)
Mar 17, 2015 6.638 6.706 6.627 6.695 1,483,052 +0.06(+0.85%)
Mar 16, 2015 6.593 6.678 6.593 6.638 914,512 +0.05(+0.77%)
Mar 13, 2015 6.644 6.644 6.565 6.587 1,270,195 -0.04(-0.60%)
Mar 12, 2015 6.554 6.627 6.554 6.627 959,347 +0.07(+1.12%)
Mar 11, 2015 6.565 6.582 6.514 6.554 1,228,219 -0.02(-0.26%)
Mar 10, 2015 6.582 6.599 6.554 6.571 784,775 -0.03(-0.43%)
Mar 09, 2015 6.627 6.678 6.542 6.599 1,515,778 -0.01(-0.17%)
Mar 06, 2015 6.700 6.728 6.604 6.610 2,132,636 -0.14(-2.09%)
Mar 05, 2015 6.774 6.785 6.740 6.751 772,639 -0.02(-0.33%)
Mar 04, 2015 6.757 6.774 6.734 6.774 745,021 +0.02(+0.25%)
Mar 03, 2015 6.745 6.768 6.745 6.757 887,531 +0.00(+0.00%)
Mar 02, 2015 6.751 6.799 6.728 6.757 1,121,786 +0.01(+0.08%)
Feb 27, 2015 6.712 6.751 6.712 6.751 1,364,529 +0.03(+0.42%)
Feb 26, 2015 6.757 6.762 6.700 6.723 1,166,036 -0.02(-0.33%)
Feb 25, 2015 6.712 6.779 6.712 6.745 1,073,880 +0.02(+0.25%)
Feb 24, 2015 6.712 6.745 6.695 6.728 1,241,705 -0.02(-0.33%)
Feb 23, 2015 6.757 6.762 6.712 6.751 1,318,246 +0.01(+0.17%)
Feb 20, 2015 6.689 6.751 6.689 6.740 1,231,008 +0.04(+0.59%)
Feb 19, 2015 6.728 6.757 6.683 6.700 960,400 -0.03(-0.42%)
Feb 18, 2015 6.728 6.728 6.661 6.728 1,054,584 +0.02(+0.34%)
Feb 17, 2015 6.661 6.751 6.661 6.706 981,138 +0.03(+0.42%)
Feb 13, 2015 6.678 6.678 6.678 6.678 886,884 +0.01(+0.17%)
Feb 12, 2015 6.616 6.695 6.610 6.666 1,161,113 +0.06(+0.94%)
Feb 11, 2015 6.633 6.655 6.593 6.604 1,475,120 -0.02(-0.26%)
Feb 10, 2015 6.644 6.664 6.576 6.621 1,649,082 -0.02(-0.34%)
Feb 09, 2015 6.650 6.695 6.630 6.644 1,148,403 +0.00(+0.00%)
Feb 06, 2015 6.717 6.728 6.613 6.644 3,288,369 -0.08(-1.17%)
Feb 05, 2015 6.712 6.745 6.703 6.723 2,074,471 +0.01(+0.08%)
Feb 04, 2015 6.774 6.779 6.712 6.717 1,532,785 -0.06(-0.92%)
Feb 03, 2015 6.728 6.824 6.700 6.779 2,282,321 +0.05(+0.75%)
Feb 02, 2015 6.768 6.779 6.650 6.728 2,146,400 -0.05(-0.75%)
Jan 30, 2015 6.791 6.830 6.762 6.779 2,236,860 -0.04(-0.58%)
Jan 29, 2015 6.903 6.926 6.709 6.819 4,210,889 -0.09(-1.31%)
Jan 28, 2015 6.948 6.948 6.869 6.909 1,471,921 -0.01(-0.16%)
Jan 27, 2015 6.926 6.937 6.886 6.920 932,670 -0.02(-0.24%)
Jan 26, 2015 6.881 6.937 6.853 6.937 1,006,693 +0.05(+0.65%)
Jan 23, 2015 6.926 6.960 6.864 6.892 1,008,507 -0.04(-0.57%)
Jan 22, 2015 6.858 6.932 6.853 6.932 1,066,812 +0.10(+1.40%)
Jan 21, 2015 6.841 6.869 6.816 6.836 1,238,549 -0.01(-0.16%)
Jan 20, 2015 6.960 6.960 6.836 6.847 1,407,438 -0.08(-1.22%)
Jan 16, 2015 6.858 6.932 6.836 6.932 1,406,282 +0.06(+0.90%)
Jan 15, 2015 6.881 6.926 6.841 6.869 1,786,694 +0.00(+0.00%)
Jan 14, 2015 6.830 6.869 6.796 6.869 2,424,831 +0.01(+0.08%)
Jan 13, 2015 6.932 6.943 6.824 6.864 1,750,463 -0.07(-1.06%)
Jan 12, 2015 6.965 6.977 6.898 6.937 1,772,263 -0.05(-0.73%)
Jan 09, 2015 7.095 7.095 6.971 6.988 1,824,232 -0.10(-1.43%)
Jan 08, 2015 7.033 7.095 6.968 7.089 2,286,819 +0.07(+1.05%)
Jan 07, 2015 7.022 7.033 6.971 7.016 1,670,459 +0.02(+0.24%)
Jan 06, 2015 7.067 7.084 6.994 6.999 1,884,202 -0.05(-0.64%)
Jan 05, 2015 6.999 7.067 6.977 7.044 1,487,808 +0.02(+0.24%)
Jan 02, 2015 6.937 7.044 6.909 7.027 1,311,528 +0.10(+1.47%)
Dec 31, 2014 7.044 6.926 6.926 6.926 1,388,837 -0.12(-1.68%)
Dec 30, 2014 7.056 7.078 6.988 7.044 1,145,201 -0.02(-0.24%)
Dec 29, 2014 7.022 7.101 7.016 7.061 1,579,033 +0.05(+0.72%)
Dec 26, 2014 6.967 7.038 6.967 7.010 1,160,398 +0.05(+0.71%)
Dec 24, 2014 7.016 6.961 6.961 6.961 1,002,768 -0.07(-0.94%)
Dec 23, 2014 7.032 7.049 6.972 7.027 1,251,123 -0.01(-0.16%)
Dec 22, 2014 7.065 7.082 6.994 7.038 1,625,354 +0.00(+0.00%)
Dec 19, 2014 6.983 7.057 6.945 7.038 3,279,723 +0.05(+0.79%)
Dec 18, 2014 6.967 6.989 6.901 6.983 2,000,883 +0.04(+0.55%)
Dec 17, 2014 6.851 6.945 6.829 6.945 2,637,545 +0.10(+1.44%)
Dec 16, 2014 6.890 6.939 6.829 6.846 2,857,422 -0.04(-0.64%)
Dec 15, 2014 6.967 6.972 6.884 6.890 2,412,237 -0.07(-0.95%)
Dec 12, 2014 7.032 7.052 6.956 6.956 1,788,881 -0.12(-1.63%)
Dec 11, 2014 7.032 7.082 6.994 7.071 1,877,072 +0.05(+0.78%)
Dec 10, 2014 7.137 7.148 7.000 7.016 1,550,873 -0.13(-1.77%)
Dec 09, 2014 6.961 7.153 6.925 7.142 2,473,587 +0.18(+2.52%)
Dec 08, 2014 7.093 7.115 6.928 6.967 2,810,573 -0.13(-1.78%)
Dec 05, 2014 7.126 7.153 7.038 7.093 1,899,647 -0.05(-0.77%)
Dec 04, 2014 7.186 7.203 7.137 7.148 1,463,642 -0.04(-0.53%)
Dec 03, 2014 7.159 7.211 7.153 7.186 1,518,995 +0.01(+0.15%)
Dec 02, 2014 7.137 7.189 7.104 7.175 1,798,876 +0.05(+0.69%)
Dec 01, 2014 7.137 7.156 7.115 7.126 1,528,912 -0.02(-0.23%)
Nov 28, 2014 7.131 7.175 7.120 7.142 760,968 +0.01(+0.15%)
Nov 26, 2014 7.098 7.131 7.131 7.131 908,957 +0.04(+0.62%)
Nov 25, 2014 7.087 7.104 7.065 7.087 806,181 +0.01(+0.16%)
Nov 24, 2014 7.027 7.082 7.021 7.076 1,080,093 +0.05(+0.70%)
Nov 21, 2014 7.109 7.120 7.010 7.027 1,787,278 -0.05(-0.78%)
Nov 20, 2014 7.010 7.082 7.005 7.082 1,191,150 +0.08(+1.10%)
Nov 19, 2014 7.049 7.049 7.005 7.005 997,097 -0.04(-0.62%)
Nov 18, 2014 7.027 7.054 6.989 7.049 1,114,265 +0.04(+0.63%)
Nov 17, 2014 6.972 7.027 6.961 7.005 1,546,698 +0.03(+0.39%)
Nov 14, 2014 6.961 7.010 6.961 6.978 1,298,137 +0.02(+0.24%)
Nov 13, 2014 6.967 6.983 6.939 6.961 833,180 +0.02(+0.24%)
Nov 12, 2014 6.934 6.956 6.901 6.945 1,251,804 +0.01(+0.16%)
Nov 11, 2014 6.950 6.961 6.920 6.934 1,103,418 -0.02(-0.24%)
Nov 10, 2014 6.934 6.956 6.917 6.950 1,752,630 +0.00(+0.00%)
Nov 07, 2014 6.906 6.961 6.873 6.950 1,163,387 +0.03(+0.48%)
Nov 06, 2014 6.928 6.961 6.895 6.917 1,443,137 -0.03(-0.40%)
Nov 05, 2014 6.939 6.956 6.890 6.945 2,091,101 +0.01(+0.08%)
Nov 04, 2014 6.961 6.967 6.901 6.939 1,034,148 -0.02(-0.24%)
Nov 03, 2014 6.961 6.994 6.923 6.956 1,446,705 -0.02(-0.31%)
Oct 31, 2014 6.945 6.983 6.912 6.978 2,100,703 +0.04(+0.55%)
Oct 30, 2014 6.934 6.994 6.906 6.939 2,169,305 -0.07(-0.94%)
Oct 29, 2014 7.082 7.104 6.942 7.005 1,836,881 -0.08(-1.16%)
Oct 28, 2014 7.054 7.093 7.027 7.087 1,339,410 +0.03(+0.47%)
Oct 27, 2014 7.027 7.065 7.027 7.054 1,205,074 +0.03(+0.39%)
Oct 24, 2014 7.043 7.043 6.978 7.027 897,893 -0.01(-0.16%)
Oct 23, 2014 7.065 7.071 7.027 7.038 1,313,726 +0.00(+0.00%)
Oct 22, 2014 7.043 7.098 7.038 7.038 1,321,826 -0.01(-0.16%)
Oct 21, 2014 6.989 7.063 6.947 7.049 1,649,851 +0.06(+0.86%)
Oct 20, 2014 6.945 6.989 6.923 6.989 1,581,285 +0.05(+0.71%)
Oct 17, 2014 6.972 6.978 6.912 6.939 1,603,512 +0.00(+0.00%)
Oct 16, 2014 6.906 6.950 6.868 6.939 2,305,153 +0.02(+0.24%)
Oct 15, 2014 6.950 6.989 6.862 6.923 2,588,839 -0.03(-0.47%)
Oct 14, 2014 6.961 7.005 6.923 6.956 1,668,365 +0.02(+0.32%)
Oct 13, 2014 6.912 6.994 6.912 6.934 2,180,959 +0.04(+0.56%)
Oct 10, 2014 6.912 6.972 6.895 6.895 1,689,029 +0.00(+0.00%)
Oct 09, 2014 6.956 6.984 6.895 6.895 2,359,082 -0.04(-0.63%)
Oct 08, 2014 6.791 6.945 6.791 6.939 1,679,843 +0.13(+1.94%)
Oct 07, 2014 6.758 6.862 6.725 6.807 1,768,717 +0.05(+0.81%)
Oct 06, 2014 6.752 6.791 6.725 6.752 1,850,539 +0.01(+0.08%)
Oct 03, 2014 6.802 6.813 6.731 6.747 1,347,432 -0.03(-0.41%)
Oct 02, 2014 6.785 6.813 6.736 6.774 2,081,653 -0.02(-0.32%)
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.