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, 2014 12.49 12.50 12.20 12.24 1,422,876 -0.24(-1.92%)
Sep 29, 2014 12.53 12.54 12.46 12.48 1,044,431 -0.08(-0.64%)
Sep 26, 2014 12.59 12.63 12.45 12.56 1,010,941 -0.37(-2.86%)
Sep 25, 2014 12.85 12.96 12.82 12.93 1,143,084 +0.10(+0.78%)
Sep 24, 2014 12.88 12.94 12.82 12.83 990,206 -0.03(-0.23%)
Sep 23, 2014 12.91 12.94 12.85 12.86 837,594 -0.03(-0.23%)
Sep 22, 2014 13.02 13.08 12.89 12.89 625,400 -0.11(-0.85%)
Sep 19, 2014 13.06 13.12 12.98 13.00 1,522,042 +0.00(+0.00%)
Sep 18, 2014 13.05 13.08 12.98 13.00 859,074 -0.05(-0.38%)
Sep 17, 2014 13.09 13.21 13.03 13.05 950,071 -0.02(-0.15%)
Sep 16, 2014 12.99 13.10 12.94 13.07 562,627 +0.08(+0.62%)
Sep 15, 2014 13.00 13.05 12.96 12.99 737,559 -0.02(-0.15%)
Sep 12, 2014 13.23 13.23 13.01 13.01 1,135,008 -0.23(-1.74%)
Sep 11, 2014 13.15 13.26 13.15 13.24 919,512 +0.09(+0.68%)
Sep 10, 2014 13.23 13.23 13.13 13.15 546,992 -0.08(-0.60%)
Sep 09, 2014 13.28 13.29 13.21 13.23 765,663 -0.04(-0.30%)
Sep 08, 2014 13.29 13.29 13.22 13.27 706,565 -0.02(-0.15%)
Sep 05, 2014 13.15 13.30 13.14 13.29 881,632 +0.12(+0.91%)
Sep 04, 2014 13.22 13.23 13.14 13.17 734,746 -0.02(-0.15%)
Sep 03, 2014 13.26 13.26 13.18 13.19 1,510,211 +0.03(+0.23%)
Sep 02, 2014 13.25 13.25 13.11 13.16 1,042,472 -0.06(-0.45%)
Aug 29, 2014 13.15 13.22 13.22 13.22 558,800 +0.07(+0.53%)
Aug 28, 2014 13.09 13.19 13.08 13.15 446,784 +0.03(+0.23%)
Aug 27, 2014 13.15 13.15 13.04 13.12 728,914 -0.03(-0.23%)
Aug 26, 2014 13.07 13.15 13.07 13.15 877,596 +0.09(+0.69%)
Aug 25, 2014 13.10 13.10 13.03 13.06 410,107 +0.00(+0.00%)
Aug 22, 2014 13.10 13.10 13.00 13.06 530,542 -0.01(-0.08%)
Aug 21, 2014 13.09 13.13 13.04 13.07 851,763 +0.01(+0.08%)
Aug 20, 2014 13.04 13.10 13.01 13.06 830,836 +0.03(+0.23%)
Aug 19, 2014 13.09 13.13 13.01 13.03 673,533 -0.05(-0.38%)
Aug 18, 2014 13.10 13.12 13.04 13.08 867,653 +0.03(+0.23%)
Aug 15, 2014 13.07 13.09 12.99 13.05 1,900,820 +0.01(+0.08%)
Aug 14, 2014 13.05 13.10 13.03 13.04 669,311 -0.02(-0.15%)
Aug 13, 2014 13.03 13.08 13.03 13.06 709,991 +0.07(+0.54%)
Aug 12, 2014 12.99 13.04 12.96 12.99 551,864 -0.01(-0.08%)
Aug 11, 2014 12.98 13.05 12.98 13.00 885,003 +0.02(+0.15%)
Aug 08, 2014 12.93 13.00 12.89 12.98 620,720 +0.05(+0.39%)
Aug 07, 2014 12.96 13.02 12.89 12.93 671,833 +0.03(+0.23%)
Aug 06, 2014 12.81 12.90 12.80 12.90 656,314 +0.09(+0.70%)
Aug 05, 2014 12.86 12.87 12.81 12.81 586,159 -0.05(-0.39%)
Aug 04, 2014 12.82 12.87 12.80 12.86 882,701 +0.03(+0.23%)
Aug 01, 2014 12.80 12.85 12.77 12.83 1,110,360 -0.01(-0.08%)
Jul 31, 2014 12.90 13.02 12.80 12.84 1,450,535 -0.12(-0.93%)
Jul 30, 2014 13.18 13.18 12.95 12.96 1,253,994 -0.20(-1.52%)
Jul 29, 2014 13.20 13.24 13.16 13.16 478,671 -0.04(-0.30%)
Jul 28, 2014 13.17 13.22 13.15 13.20 545,843 +0.07(+0.53%)
Jul 25, 2014 13.10 13.16 13.06 13.13 652,164 +0.02(+0.15%)
Jul 24, 2014 13.18 13.20 13.10 13.11 913,599 -0.08(-0.61%)
Jul 23, 2014 13.22 13.24 13.17 13.19 618,943 -0.04(-0.30%)
Jul 22, 2014 13.26 13.28 13.22 13.23 545,421 -0.01(-0.08%)
Jul 21, 2014 13.25 13.29 13.20 13.24 665,674 -0.03(-0.23%)
Jul 18, 2014 13.19 13.31 13.19 13.27 858,232 +0.09(+0.68%)
Jul 17, 2014 13.21 13.25 13.16 13.18 752,272 -0.05(-0.38%)
Jul 16, 2014 13.24 13.29 13.20 13.23 521,423 -0.03(-0.23%)
Jul 15, 2014 13.27 13.32 13.21 13.26 885,936 +0.01(+0.08%)
Jul 14, 2014 13.21 13.28 13.19 13.25 823,390 +0.07(+0.53%)
Jul 11, 2014 13.22 13.23 13.16 13.18 649,869 -0.04(-0.30%)
Jul 10, 2014 13.11 13.23 13.11 13.22 1,265,609 +0.07(+0.53%)
Jul 09, 2014 13.07 13.16 13.00 13.15 784,545 +0.06(+0.46%)
Jul 08, 2014 12.87 13.09 12.84 13.09 1,224,293 +0.25(+1.95%)
Jul 07, 2014 12.91 12.95 12.76 12.84 1,034,884 -0.06(-0.47%)
Jul 03, 2014 12.92 12.90 12.90 12.90 538,900 -0.06(-0.46%)
Jul 02, 2014 12.95 12.98 12.89 12.96 982,160 +0.00(+0.00%)
Jul 01, 2014 13.15 13.18 12.95 12.96 1,518,226 -0.19(-1.44%)
Jun 30, 2014 13.10 13.17 13.10 13.15 691,876 +0.02(+0.15%)
Jun 27, 2014 13.02 13.13 13.02 13.13 843,377 +0.06(+0.46%)
Jun 26, 2014 13.04 13.09 13.00 13.07 1,569,247 -0.26(-1.95%)
Jun 25, 2014 13.34 13.35 13.28 13.33 1,174,000 -0.02(-0.15%)
Jun 24, 2014 13.32 13.41 13.30 13.35 796,760 +0.03(+0.23%)
Jun 23, 2014 13.39 13.40 13.31 13.32 747,783 -0.03(-0.22%)
Jun 20, 2014 13.35 13.36 13.22 13.35 1,516,449 +0.06(+0.45%)
Jun 19, 2014 13.25 13.33 13.25 13.29 623,564 +0.04(+0.30%)
Jun 18, 2014 13.31 13.32 13.21 13.25 605,874 -0.03(-0.23%)
Jun 17, 2014 13.30 13.37 13.28 13.28 805,589 -0.05(-0.38%)
Jun 16, 2014 13.35 13.43 13.31 13.33 752,263 -0.01(-0.07%)
Jun 13, 2014 13.31 13.37 13.26 13.34 708,216 +0.03(+0.23%)
Jun 12, 2014 13.30 13.33 13.23 13.31 930,943 +0.02(+0.15%)
Jun 11, 2014 13.24 13.29 13.21 13.29 670,674 +0.03(+0.23%)
Jun 10, 2014 13.28 13.30 13.23 13.26 746,942 -0.01(-0.08%)
Jun 06, 2014 13.27 13.35 13.25 13.27 960,847 +0.06(+0.45%)
Jun 05, 2014 13.11 13.23 13.11 13.21 885,839 +0.06(+0.46%)
Jun 04, 2014 13.13 13.15 13.05 13.15 598,553 +0.03(+0.23%)
Jun 03, 2014 13.06 13.14 13.04 13.12 1,048,652 +0.02(+0.15%)
Jun 02, 2014 13.18 13.23 13.10 13.10 786,701 -0.07(-0.53%)
May 30, 2014 13.07 13.21 13.07 13.17 913,099 +0.12(+0.92%)
May 29, 2014 13.15 13.15 13.05 13.05 711,834 -0.06(-0.46%)
May 28, 2014 13.20 13.20 13.09 13.11 744,006 -0.04(-0.30%)
May 27, 2014 13.12 13.19 13.09 13.15 802,064 +0.07(+0.54%)
May 23, 2014 13.03 13.08 13.08 13.08 796,600 +0.06(+0.46%)
May 22, 2014 12.96 13.02 12.91 13.02 359,882 +0.08(+0.62%)
May 21, 2014 12.93 12.97 12.86 12.94 709,556 +0.02(+0.15%)
May 20, 2014 12.95 12.96 12.85 12.92 760,863 -0.03(-0.23%)
May 19, 2014 12.92 12.97 12.86 12.95 528,870 +0.03(+0.23%)
May 16, 2014 12.86 12.93 12.80 12.92 703,649 +0.03(+0.23%)
May 15, 2014 12.90 12.92 12.81 12.89 761,516 -0.02(-0.15%)
May 14, 2014 12.91 12.99 12.91 12.91 688,224 +0.00(+0.00%)
May 13, 2014 12.90 12.97 12.88 12.91 1,094,690 +0.05(+0.39%)
May 12, 2014 12.94 12.99 12.83 12.86 1,205,566 -0.05(-0.39%)
May 09, 2014 12.81 12.95 12.80 12.91 967,534 +0.08(+0.62%)
May 08, 2014 12.88 12.94 12.82 12.83 715,830 -0.10(-0.77%)
May 07, 2014 12.94 12.96 12.86 12.93 865,067 +0.04(+0.31%)
May 06, 2014 12.88 12.90 12.83 12.89 656,441 +0.01(+0.08%)
May 05, 2014 12.87 12.92 12.85 12.88 836,571 -0.02(-0.16%)
May 02, 2014 12.87 12.91 12.79 12.90 1,214,603 +0.01(+0.08%)
May 01, 2014 12.86 13.05 12.82 12.89 1,566,825 +0.11(+0.86%)
Apr 30, 2014 12.71 12.82 12.69 12.78 791,273 +0.07(+0.55%)
Apr 29, 2014 12.77 12.81 12.69 12.71 795,458 -0.07(-0.55%)
Apr 28, 2014 12.87 12.90 12.77 12.78 709,261 -0.10(-0.78%)
Apr 25, 2014 12.88 12.90 12.81 12.88 753,609 -0.01(-0.08%)
Apr 24, 2014 12.91 12.99 12.80 12.89 770,117 +0.00(+0.00%)
Apr 23, 2014 12.90 12.94 12.85 12.89 687,167 +0.04(+0.31%)
Apr 22, 2014 12.85 12.93 12.82 12.85 990,359 +0.05(+0.39%)
Apr 21, 2014 12.76 12.83 12.74 12.80 650,803 +0.08(+0.63%)
Apr 17, 2014 12.67 12.72 12.72 12.72 872,100 +0.04(+0.32%)
Apr 16, 2014 12.85 12.85 12.64 12.68 1,230,149 -0.12(-0.94%)
Apr 15, 2014 12.73 12.86 12.70 12.80 1,724,850 +0.07(+0.55%)
Apr 14, 2014 12.76 12.84 12.67 12.73 1,030,009 +0.04(+0.32%)
Apr 11, 2014 12.65 12.73 12.62 12.69 1,081,626 +0.03(+0.24%)
Apr 10, 2014 12.65 12.73 12.63 12.66 1,229,444 +0.04(+0.32%)
Apr 09, 2014 12.66 12.66 12.56 12.62 974,953 -0.03(-0.24%)
Apr 08, 2014 12.65 12.73 12.62 12.65 1,354,503 -0.01(-0.08%)
Apr 07, 2014 12.60 12.74 12.60 12.66 1,635,457 +0.04(+0.32%)
Apr 04, 2014 12.68 12.72 12.61 12.62 978,190 -0.01(-0.08%)
Apr 03, 2014 12.73 12.74 12.62 12.63 963,998 -0.07(-0.55%)
Apr 02, 2014 12.66 12.74 12.61 12.70 1,470,980 +0.06(+0.47%)
Apr 01, 2014 12.62 12.68 12.52 12.64 1,449,630 -0.02(-0.16%)
Mar 31, 2014 12.66 12.72 12.56 12.66 1,239,729 +0.06(+0.48%)
Mar 28, 2014 12.56 12.70 12.56 12.60 1,076,521 +0.00(+0.00%)
Mar 27, 2014 12.55 12.62 12.44 12.60 1,804,722 -0.30(-2.33%)
Mar 26, 2014 13.05 13.05 12.90 12.90 1,518,398 -0.12(-0.92%)
Mar 25, 2014 12.98 13.05 12.93 13.02 1,251,246 +0.04(+0.31%)
Mar 24, 2014 13.03 13.03 12.85 12.98 1,226,865 -0.01(-0.08%)
Mar 21, 2014 12.98 13.04 12.95 12.99 1,486,973 +0.07(+0.54%)
Mar 20, 2014 12.94 12.95 12.80 12.92 815,130 -0.01(-0.08%)
Mar 19, 2014 13.07 13.15 12.87 12.93 1,125,299 -0.13(-1.00%)
Mar 18, 2014 13.05 13.11 13.00 13.06 1,282,876 +0.02(+0.15%)
Mar 17, 2014 13.06 13.12 13.00 13.04 966,484 +0.02(+0.15%)
Mar 14, 2014 13.03 13.09 12.94 13.02 1,027,630 +0.01(+0.08%)
Mar 13, 2014 12.89 13.05 12.89 13.01 1,398,606 +0.15(+1.17%)
Mar 12, 2014 12.80 12.88 12.79 12.86 969,004 +0.06(+0.47%)
Mar 11, 2014 12.85 12.92 12.74 12.80 871,241 -0.04(-0.31%)
Mar 10, 2014 12.84 12.88 12.78 12.84 484,916 +0.01(+0.08%)
Mar 07, 2014 13.01 13.02 12.79 12.83 739,120 -0.16(-1.23%)
Mar 06, 2014 12.99 13.07 12.96 12.99 673,811 +0.01(+0.08%)
Mar 05, 2014 12.95 12.99 12.92 12.98 537,171 +0.07(+0.54%)
Mar 04, 2014 12.93 12.95 12.86 12.91 1,426,519 +0.00(+0.00%)
Mar 03, 2014 12.88 12.94 12.80 12.91 1,043,092 +0.02(+0.16%)
Feb 28, 2014 12.82 12.91 12.77 12.89 1,084,683 +0.09(+0.70%)
Feb 27, 2014 12.86 12.88 12.77 12.80 706,496 -0.06(-0.47%)
Feb 26, 2014 12.80 12.90 12.74 12.86 750,221 +0.11(+0.86%)
Feb 25, 2014 12.80 12.80 12.71 12.75 541,612 -0.01(-0.08%)
Feb 24, 2014 12.71 12.84 12.67 12.76 837,230 +0.09(+0.71%)
Feb 21, 2014 12.79 12.79 12.67 12.67 761,122 -0.10(-0.78%)
Feb 20, 2014 12.81 12.82 12.72 12.77 910,558 -0.04(-0.31%)
Feb 19, 2014 12.88 12.95 12.78 12.81 790,729 -0.07(-0.54%)
Feb 18, 2014 12.76 12.89 12.73 12.88 841,566 +0.12(+0.94%)
Feb 14, 2014 12.80 12.76 12.76 12.76 474,900 -0.01(-0.08%)
Feb 13, 2014 12.65 12.85 12.63 12.77 941,772 +0.12(+0.95%)
Feb 12, 2014 12.63 12.70 12.61 12.65 1,002,126 +0.02(+0.16%)
Feb 11, 2014 12.68 12.75 12.59 12.63 913,784 -0.02(-0.16%)
Feb 10, 2014 12.61 12.68 12.53 12.65 756,030 +0.09(+0.72%)
Feb 07, 2014 12.47 12.59 12.46 12.56 756,305 +0.10(+0.80%)
Feb 06, 2014 12.56 12.64 12.42 12.46 1,364,474 -0.10(-0.80%)
Feb 05, 2014 12.59 12.67 12.51 12.56 1,148,793 -0.03(-0.24%)
Feb 04, 2014 12.61 12.70 12.54 12.59 1,149,524 +0.02(+0.16%)
Feb 03, 2014 12.64 12.75 12.55 12.57 1,396,698 -0.05(-0.40%)
Jan 31, 2014 12.43 12.69 12.42 12.62 1,186,153 +0.03(+0.24%)
Jan 30, 2014 12.64 12.68 12.49 12.59 2,582,507 +0.22(+1.78%)
Jan 29, 2014 12.25 12.40 12.23 12.37 878,195 +0.02(+0.16%)
Jan 28, 2014 12.43 12.47 12.34 12.35 1,062,419 -0.08(-0.64%)
Jan 27, 2014 12.53 12.53 12.31 12.43 813,918 -0.10(-0.80%)
Jan 24, 2014 12.44 12.56 12.44 12.53 1,194,964 +0.09(+0.72%)
Jan 23, 2014 12.33 12.45 12.31 12.44 648,951 +0.13(+1.06%)
Jan 22, 2014 12.25 12.35 12.21 12.31 738,467 +0.07(+0.57%)
Jan 21, 2014 12.16 12.25 12.14 12.24 927,398 +0.13(+1.07%)
Jan 17, 2014 12.10 12.11 12.11 12.11 603,000 +0.01(+0.08%)
Jan 16, 2014 12.07 12.10 12.03 12.10 431,560 +0.04(+0.33%)
Jan 15, 2014 12.12 12.17 12.06 12.06 876,570 -0.06(-0.50%)
Jan 14, 2014 12.19 12.20 12.10 12.12 587,689 -0.04(-0.33%)
Jan 13, 2014 12.24 12.29 12.15 12.16 1,530,593 -0.06(-0.49%)
Jan 10, 2014 12.23 12.34 12.22 12.22 1,223,365 +0.06(+0.49%)
Jan 09, 2014 12.21 12.22 12.07 12.16 675,243 -0.06(-0.49%)
Jan 08, 2014 12.29 12.29 12.17 12.22 780,324 -0.11(-0.89%)
Jan 07, 2014 12.26 12.36 12.19 12.33 573,313 +0.06(+0.49%)
Jan 06, 2014 12.22 12.35 12.19 12.27 875,220 +0.10(+0.82%)
Jan 03, 2014 12.09 12.22 12.06 12.17 490,928 +0.06(+0.50%)
Jan 02, 2014 12.09 12.15 11.97 12.11 964,383 +0.03(+0.25%)
Dec 31, 2013 12.03 12.08 12.08 12.08 772,200 +0.03(+0.25%)
Dec 30, 2013 12.10 12.14 11.97 12.05 958,482 -0.06(-0.50%)
Dec 27, 2013 12.12 12.20 12.05 12.11 741,193 -0.29(-2.34%)
Dec 26, 2013 12.47 12.52 12.38 12.40 794,547 -0.03(-0.24%)
Dec 24, 2013 12.36 12.48 12.36 12.43 418,244 +0.04(+0.32%)
Dec 23, 2013 12.46 12.54 12.39 12.39 932,551 -0.07(-0.56%)
Dec 20, 2013 12.19 12.48 12.19 12.46 1,542,283 +0.28(+2.30%)
Dec 19, 2013 12.29 12.29 12.17 12.18 594,365 -0.16(-1.30%)
Dec 18, 2013 12.30 12.35 12.05 12.34 1,363,645 +0.06(+0.49%)
Dec 17, 2013 12.13 12.29 12.12 12.28 761,976 +0.15(+1.24%)
Dec 16, 2013 12.08 12.18 12.06 12.13 704,267 +0.05(+0.41%)
Dec 13, 2013 11.99 12.11 11.98 12.08 796,178 +0.11(+0.92%)
Dec 12, 2013 12.02 12.04 11.92 11.97 633,560 -0.02(-0.17%)
Dec 11, 2013 12.07 12.09 11.92 11.99 1,486,607 -0.05(-0.42%)
Dec 10, 2013 12.01 12.17 12.01 12.04 1,071,407 +0.07(+0.58%)
Dec 09, 2013 11.98 12.08 11.96 11.97 1,184,361 -0.02(-0.17%)
Dec 06, 2013 12.12 12.18 11.98 11.99 1,009,399 -0.10(-0.83%)
Dec 05, 2013 12.04 12.13 12.04 12.09 671,961 +0.00(+0.00%)
Dec 04, 2013 12.02 12.14 11.96 12.09 960,829 -0.01(-0.08%)
Dec 03, 2013 11.96 12.10 11.92 12.10 850,810 +0.11(+0.92%)
Dec 02, 2013 12.00 12.02 11.90 11.99 917,546 -0.04(-0.33%)
Nov 29, 2013 12.12 12.12 12.03 12.03 378,092 -0.06(-0.50%)
Nov 27, 2013 12.04 12.10 11.99 12.09 702,589 +0.08(+0.67%)
Nov 26, 2013 12.06 12.11 11.96 12.01 897,060 -0.07(-0.58%)
Nov 25, 2013 11.96 12.14 11.94 12.08 892,198 +0.09(+0.75%)
Nov 22, 2013 11.90 11.99 11.83 11.99 1,357,814 +0.09(+0.76%)
Nov 21, 2013 11.80 11.94 11.79 11.90 1,406,920 +0.09(+0.76%)
Nov 20, 2013 11.70 11.84 11.66 11.81 1,354,994 +0.11(+0.94%)
Nov 19, 2013 11.90 11.90 11.68 11.70 1,247,595 -0.17(-1.43%)
Nov 18, 2013 11.89 11.95 11.86 11.87 699,258 -0.02(-0.17%)
Nov 15, 2013 11.86 11.97 11.83 11.89 696,551 +0.03(+0.25%)
Nov 14, 2013 11.77 11.94 11.77 11.86 786,455 +0.33(+2.86%)
Nov 12, 2013 11.43 11.55 11.40 11.53 935,684 +0.09(+0.79%)
Nov 11, 2013 11.52 11.56 11.42 11.44 968,859 -0.11(-0.95%)
Nov 08, 2013 11.74 11.75 11.53 11.55 1,981,273 -0.25(-2.12%)
Nov 07, 2013 11.88 11.89 11.78 11.80 931,880 -0.06(-0.51%)
Nov 06, 2013 11.82 11.96 11.82 11.86 760,672 +0.07(+0.59%)
Nov 05, 2013 11.93 11.95 11.76 11.79 791,523 -0.20(-1.67%)
Nov 04, 2013 11.88 11.99 11.84 11.99 1,209,097 +0.11(+0.93%)
Nov 01, 2013 11.80 11.91 11.77 11.88 1,560,118 +0.05(+0.42%)
Oct 31, 2013 11.75 11.87 11.68 11.83 1,655,530 +0.05(+0.42%)
Oct 30, 2013 11.65 11.91 11.61 11.78 2,298,315 +0.13(+1.12%)
Oct 29, 2013 11.74 11.74 11.61 11.65 3,048,871 -0.14(-1.19%)
Oct 28, 2013 11.80 11.87 11.75 11.79 1,163,628 -0.01(-0.08%)
Oct 25, 2013 11.86 11.87 11.77 11.80 726,706 -0.03(-0.25%)
Oct 24, 2013 11.86 11.91 11.25 11.83 2,605,519 -0.28(-2.31%)
Oct 23, 2013 12.14 12.19 12.05 12.11 1,071,595 -0.02(-0.16%)
Oct 22, 2013 12.19 12.26 12.12 12.13 1,019,230 +0.04(+0.33%)
Oct 21, 2013 12.17 12.23 12.09 12.09 858,417 -0.10(-0.82%)
Oct 18, 2013 12.22 12.24 12.12 12.19 1,104,493 +0.04(+0.33%)
Oct 17, 2013 11.82 12.15 11.81 12.15 1,035,741 +0.34(+2.88%)
Oct 16, 2013 11.77 11.87 11.73 11.81 562,496 +0.06(+0.51%)
Oct 15, 2013 11.79 11.88 11.75 11.75 507,860 -0.05(-0.42%)
Oct 14, 2013 11.82 11.92 11.76 11.80 738,459 -0.07(-0.59%)
Oct 11, 2013 11.76 11.87 11.73 11.87 929,705 +0.11(+0.94%)
Oct 10, 2013 11.67 11.81 11.64 11.76 893,460 +0.16(+1.38%)
Oct 09, 2013 11.58 11.68 11.53 11.60 903,696 +0.01(+0.09%)
Oct 08, 2013 11.59 11.71 11.57 11.59 575,369 -0.06(-0.52%)
Oct 07, 2013 11.57 11.67 11.52 11.65 640,967 +0.04(+0.34%)
Oct 04, 2013 11.70 11.74 11.60 11.61 574,786 -0.12(-1.02%)
Oct 03, 2013 11.77 11.85 11.66 11.73 831,910 -0.09(-0.76%)
Oct 02, 2013 11.77 11.92 11.71 11.82 970,020 +0.00(+0.00%)
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.