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, 2013 5.810 5.870 5.776 5.850 3,347,876 +0.02(+0.42%)
Oct 30, 2013 5.761 5.890 5.741 5.825 4,647,741 +0.06(+1.12%)
Oct 29, 2013 5.805 5.805 5.741 5.761 6,165,544 -0.07(-1.19%)
Oct 28, 2013 5.835 5.870 5.810 5.830 2,353,133 -0.00(-0.08%)
Oct 25, 2013 5.865 5.870 5.820 5.835 1,469,572 -0.01(-0.25%)
Oct 24, 2013 5.865 5.890 5.563 5.850 5,268,980 -0.14(-2.31%)
Oct 23, 2013 6.003 6.028 5.959 5.988 2,167,020 -0.01(-0.16%)
Oct 22, 2013 6.028 6.063 5.991 5.998 2,061,126 +0.02(+0.33%)
Oct 21, 2013 6.018 6.048 5.979 5.979 1,735,923 -0.05(-0.82%)
Oct 18, 2013 6.043 6.053 5.993 6.028 2,233,548 +0.02(+0.33%)
Oct 17, 2013 5.845 6.008 5.840 6.008 2,094,515 +0.17(+2.88%)
Oct 16, 2013 5.820 5.867 5.801 5.840 1,137,501 +0.03(+0.51%)
Oct 15, 2013 5.830 5.875 5.810 5.810 1,027,014 -0.02(-0.42%)
Oct 14, 2013 5.845 5.894 5.815 5.835 1,493,340 -0.03(-0.59%)
Oct 11, 2013 5.815 5.870 5.801 5.870 1,880,085 +0.05(+0.94%)
Oct 10, 2013 5.771 5.840 5.756 5.815 1,806,789 +0.08(+1.38%)
Oct 09, 2013 5.726 5.776 5.702 5.736 1,827,488 +0.00(+0.09%)
Oct 08, 2013 5.731 5.791 5.721 5.731 1,163,533 -0.03(-0.52%)
Oct 07, 2013 5.721 5.771 5.697 5.761 1,296,188 +0.02(+0.34%)
Oct 04, 2013 5.786 5.805 5.736 5.741 1,162,354 -0.06(-1.02%)
Oct 03, 2013 5.820 5.860 5.766 5.801 1,682,320 -0.04(-0.76%)
Oct 02, 2013 5.820 5.894 5.791 5.845 1,961,611 +0.00(+0.00%)
Oct 01, 2013 5.805 5.845 5.771 5.845 2,543,638 +0.02(+0.42%)
Sep 30, 2013 5.830 5.875 5.771 5.820 2,187,975 -0.04(-0.68%)
Sep 27, 2013 5.880 5.914 5.860 5.860 1,603,147 -0.03(-0.59%)
Sep 26, 2013 5.919 5.924 5.850 5.894 2,028,709 +0.00(+0.08%)
Sep 25, 2013 5.832 5.943 5.816 5.890 3,854,253 +0.05(+0.82%)
Sep 24, 2013 5.827 5.909 5.774 5.841 2,851,180 +0.00(+0.00%)
Sep 23, 2013 5.808 5.890 5.788 5.841 2,524,466 +0.02(+0.33%)
Sep 20, 2013 5.991 5.991 5.812 5.822 5,878,569 -0.18(-2.97%)
Sep 19, 2013 5.991 6.034 5.904 6.000 28,453,496 +0.03(+0.48%)
Sep 18, 2013 5.851 6.000 5.798 5.971 3,188,575 +0.11(+1.89%)
Sep 17, 2013 5.817 5.899 5.817 5.861 1,555,869 +0.04(+0.66%)
Sep 16, 2013 5.827 5.870 5.788 5.822 2,630,949 +0.08(+1.34%)
Sep 13, 2013 5.764 5.856 5.726 5.745 3,056,553 -0.01(-0.17%)
Sep 12, 2013 5.779 5.779 5.697 5.755 8,156,431 +0.13(+2.40%)
Sep 11, 2013 5.624 5.641 5.600 5.620 1,161,112 +0.00(+0.09%)
Sep 10, 2013 5.673 5.673 5.576 5.615 1,193,725 -0.05(-0.85%)
Sep 09, 2013 5.629 5.697 5.605 5.663 831,456 +0.05(+0.94%)
Sep 06, 2013 5.658 5.711 5.605 5.610 1,459,082 -0.01(-0.17%)
Sep 05, 2013 5.663 5.677 5.591 5.620 1,193,554 -0.06(-1.02%)
Sep 04, 2013 5.644 5.740 5.644 5.677 2,328,469 +0.02(+0.43%)
Sep 03, 2013 5.677 5.697 5.567 5.653 1,689,483 -0.00(-0.09%)
Aug 30, 2013 5.726 5.764 5.649 5.658 1,249,643 -0.07(-1.26%)
Aug 29, 2013 5.663 5.749 5.658 5.730 1,064,589 +0.06(+1.11%)
Aug 28, 2013 5.687 5.716 5.663 5.668 1,277,303 -0.03(-0.59%)
Aug 27, 2013 5.581 5.747 5.581 5.702 1,342,825 +0.09(+1.55%)
Aug 26, 2013 5.702 5.754 5.610 5.615 2,238,329 -0.06(-1.10%)
Aug 23, 2013 5.567 5.721 5.562 5.677 1,056,472 +0.12(+2.08%)
Aug 22, 2013 5.504 5.567 5.470 5.562 682,191 +0.08(+1.50%)
Aug 21, 2013 5.494 5.530 5.461 5.480 863,039 -0.04(-0.79%)
Aug 20, 2013 5.422 5.571 5.417 5.523 1,301,840 +0.10(+1.87%)
Aug 19, 2013 5.649 5.653 5.408 5.422 2,856,954 -0.22(-3.93%)
Aug 16, 2013 5.687 5.706 5.629 5.644 1,321,002 -0.05(-0.93%)
Aug 15, 2013 5.663 5.716 5.644 5.697 1,390,124 -0.02(-0.42%)
Aug 14, 2013 5.711 5.755 5.711 5.721 538,396 -0.00(-0.08%)
Aug 13, 2013 5.759 5.764 5.697 5.726 1,036,868 -0.04(-0.75%)
Aug 12, 2013 5.755 5.812 5.731 5.769 1,422,048 +0.01(+0.25%)
Aug 09, 2013 5.697 5.774 5.687 5.755 1,280,421 +0.06(+1.02%)
Aug 08, 2013 5.716 5.779 5.687 5.697 1,777,256 -0.01(-0.17%)
Aug 07, 2013 5.687 5.711 5.644 5.706 1,252,110 +0.02(+0.34%)
Aug 06, 2013 5.682 5.726 5.682 5.687 1,455,099 -0.02(-0.42%)
Aug 05, 2013 5.783 5.788 5.706 5.711 1,307,853 -0.08(-1.33%)
Aug 02, 2013 5.730 5.817 5.730 5.788 1,537,152 +0.08(+1.35%)
Aug 01, 2013 5.697 5.730 5.649 5.711 2,909,824 +0.01(+0.25%)
Jul 31, 2013 5.702 5.735 5.591 5.697 2,491,569 -0.03(-0.51%)
Jul 30, 2013 5.783 5.822 5.716 5.726 1,952,039 -0.03(-0.59%)
Jul 29, 2013 5.783 5.828 5.759 5.759 1,718,309 -0.04(-0.67%)
Jul 26, 2013 5.711 5.815 5.706 5.798 2,085,929 +0.07(+1.18%)
Jul 25, 2013 5.730 5.837 5.702 5.730 3,940,985 +0.23(+4.12%)
Jul 24, 2013 5.533 5.567 5.403 5.504 7,243,546 -0.13(-2.23%)
Jul 23, 2013 5.663 5.687 5.605 5.629 2,606,872 -0.04(-0.68%)
Jul 22, 2013 5.687 5.702 5.641 5.668 1,380,758 +0.01(+0.17%)
Jul 19, 2013 5.706 5.716 5.649 5.658 1,345,632 -0.04(-0.68%)
Jul 18, 2013 5.740 5.759 5.692 5.697 1,747,019 -0.04(-0.76%)
Jul 17, 2013 5.692 5.783 5.692 5.740 1,695,975 +0.04(+0.68%)
Jul 16, 2013 5.764 5.779 5.702 5.702 1,499,762 -0.06(-1.09%)
Jul 15, 2013 5.697 5.774 5.696 5.764 876,107 +0.05(+0.93%)
Jul 12, 2013 5.755 5.764 5.678 5.711 1,071,919 -0.04(-0.67%)
Jul 11, 2013 5.644 5.755 5.639 5.750 1,524,655 +0.17(+3.11%)
Jul 10, 2013 5.600 5.605 5.552 5.576 1,765,894 -0.01(-0.26%)
Jul 09, 2013 5.509 5.596 5.506 5.591 2,086,894 +0.09(+1.67%)
Jul 08, 2013 5.441 5.571 5.379 5.499 1,634,793 +0.03(+0.53%)
Jul 05, 2013 5.783 5.783 5.340 5.470 5,395,148 -0.30(-5.26%)
Jul 03, 2013 5.783 5.808 5.735 5.774 1,053,436 -0.03(-0.58%)
Jul 02, 2013 5.861 5.914 5.793 5.808 1,556,772 -0.07(-1.15%)
Jul 01, 2013 5.841 5.923 5.837 5.875 1,627,745 +0.04(+0.74%)
Jun 28, 2013 5.798 5.865 5.774 5.832 2,573,796 +0.04(+0.67%)
Jun 27, 2013 5.769 5.856 5.755 5.793 1,892,434 +0.04(+0.67%)
Jun 26, 2013 5.706 5.808 5.668 5.755 2,564,833 +0.07(+1.27%)
Jun 25, 2013 5.696 5.795 5.663 5.682 2,680,654 +0.03(+0.50%)
Jun 24, 2013 5.753 5.791 5.588 5.654 3,617,403 -0.16(-2.82%)
Jun 21, 2013 5.696 5.823 5.649 5.818 5,010,434 +0.14(+2.40%)
Jun 20, 2013 5.767 5.800 5.635 5.682 3,477,227 -0.15(-2.65%)
Jun 19, 2013 5.955 6.011 5.823 5.837 2,280,146 -0.09(-1.58%)
Jun 18, 2013 5.847 5.978 5.795 5.931 1,591,959 +0.09(+1.53%)
Jun 17, 2013 5.941 5.978 5.823 5.842 1,704,440 -0.08(-1.35%)
Jun 14, 2013 5.959 6.067 5.880 5.922 2,586,818 +0.01(+0.16%)
Jun 13, 2013 5.659 5.954 5.640 5.912 2,398,106 +0.23(+4.05%)
Jun 12, 2013 5.757 5.790 5.682 5.682 1,641,822 -0.07(-1.22%)
Jun 11, 2013 5.795 5.823 5.739 5.753 1,126,044 -0.08(-1.45%)
Jun 10, 2013 5.861 5.884 5.809 5.837 1,181,748 -0.03(-0.56%)
Jun 07, 2013 5.894 5.912 5.795 5.870 1,811,139 -0.00(-0.08%)
Jun 06, 2013 5.795 5.880 5.762 5.875 1,589,249 +0.07(+1.13%)
Jun 05, 2013 5.865 5.894 5.790 5.809 1,283,435 -0.06(-1.04%)
Jun 04, 2013 5.795 5.898 5.776 5.870 1,811,112 +0.08(+1.38%)
Jun 03, 2013 5.776 5.823 5.673 5.790 2,986,493 +0.02(+0.41%)
May 31, 2013 5.856 5.959 5.762 5.767 3,236,505 -0.13(-2.15%)
May 30, 2013 5.790 5.922 5.786 5.894 3,178,851 +0.15(+2.53%)
May 29, 2013 5.668 5.776 5.480 5.748 4,156,941 +0.03(+0.58%)
May 28, 2013 5.800 5.833 5.635 5.715 3,543,024 -0.04(-0.73%)
May 24, 2013 5.748 5.781 5.710 5.757 1,115,815 -0.02(-0.41%)
May 23, 2013 5.701 5.790 5.612 5.781 2,889,393 +0.03(+0.49%)
May 22, 2013 5.833 5.936 5.706 5.753 2,793,297 -0.09(-1.53%)
May 21, 2013 5.978 5.992 5.837 5.842 3,354,195 -0.14(-2.35%)
May 20, 2013 6.058 6.086 5.969 5.983 1,244,006 -0.09(-1.55%)
May 17, 2013 6.063 6.081 5.992 6.077 1,360,437 +0.05(+0.86%)
May 16, 2013 5.894 6.039 5.894 6.025 1,396,331 +0.14(+2.31%)
May 15, 2013 5.908 5.912 5.790 5.889 1,845,453 -0.06(-0.95%)
May 13, 2013 6.105 6.105 5.926 5.945 2,109,945 -0.16(-2.69%)
May 10, 2013 6.189 6.208 6.091 6.110 1,274,455 -0.06(-0.99%)
May 09, 2013 6.189 6.199 6.138 6.171 851,693 -0.01(-0.23%)
May 08, 2013 6.157 6.194 6.133 6.185 1,302,721 +0.03(+0.46%)
May 07, 2013 6.034 6.157 6.034 6.157 1,493,580 +0.11(+1.86%)
May 06, 2013 6.039 6.081 6.025 6.044 1,283,782 +0.00(+0.08%)
May 03, 2013 6.077 6.105 6.025 6.039 1,804,121 -0.07(-1.08%)
May 02, 2013 6.114 6.133 6.063 6.105 1,032,897 -0.00(-0.08%)
May 01, 2013 6.232 6.236 6.086 6.110 1,418,392 -0.13(-2.03%)
Apr 30, 2013 6.128 6.236 6.100 6.236 1,585,897 +0.11(+1.76%)
Apr 29, 2013 6.081 6.152 6.077 6.128 918,314 +0.05(+0.77%)
Apr 26, 2013 6.100 6.110 6.058 6.081 972,108 -0.03(-0.46%)
Apr 25, 2013 6.142 6.147 6.086 6.110 1,005,665 -0.00(-0.08%)
Apr 24, 2013 6.138 6.142 6.100 6.114 1,042,326 -0.01(-0.15%)
Apr 23, 2013 6.096 6.124 6.067 6.124 1,073,895 +0.06(+0.93%)
Apr 22, 2013 6.030 6.091 5.973 6.067 1,131,432 +0.05(+0.86%)
Apr 19, 2013 6.016 6.025 5.972 6.016 818,092 +0.02(+0.31%)
Apr 18, 2013 6.020 6.030 5.959 5.997 1,307,246 -0.00(-0.08%)
Apr 17, 2013 6.034 6.034 5.941 6.002 2,343,252 -0.05(-0.85%)
Apr 16, 2013 5.969 6.072 5.964 6.053 2,012,449 +0.11(+1.82%)
Apr 15, 2013 6.086 6.096 5.941 5.945 1,654,379 -0.15(-2.47%)
Apr 12, 2013 6.114 6.124 6.058 6.096 915,226 -0.03(-0.46%)
Apr 11, 2013 6.128 6.161 6.105 6.124 1,239,658 -0.01(-0.15%)
Apr 10, 2013 6.133 6.142 6.100 6.133 1,644,107 +0.03(+0.46%)
Apr 09, 2013 6.161 6.161 6.100 6.105 1,587,754 -0.04(-0.69%)
Apr 08, 2013 6.100 6.147 6.086 6.147 1,009,484 +0.06(+1.00%)
Apr 05, 2013 6.006 6.093 6.006 6.086 1,133,593 +0.01(+0.15%)
Apr 04, 2013 6.016 6.081 6.013 6.077 1,142,581 +0.06(+0.94%)
Apr 03, 2013 6.067 6.077 5.986 6.020 1,348,157 -0.01(-0.23%)
Apr 02, 2013 6.067 6.100 6.025 6.034 1,183,171 -0.02(-0.39%)
Apr 01, 2013 6.030 6.081 6.016 6.058 1,828,058 +0.04(+0.62%)
Mar 28, 2013 6.058 6.063 6.006 6.020 1,878,018 -0.04(-0.70%)
Mar 27, 2013 6.011 6.067 5.988 6.063 1,555,429 +0.04(+0.70%)
Mar 26, 2013 6.034 6.063 6.002 6.020 1,412,908 +0.02(+0.31%)
Mar 25, 2013 6.038 6.061 5.970 6.002 2,412,360 -0.01(-0.15%)
Mar 22, 2013 5.960 6.034 5.960 6.011 1,677,708 +0.07(+1.16%)
Mar 21, 2013 5.914 5.970 5.910 5.942 1,700,843 +0.03(+0.47%)
Mar 20, 2013 5.924 5.924 5.864 5.914 1,646,506 +0.01(+0.23%)
Mar 19, 2013 5.942 5.965 5.878 5.901 1,663,854 -0.04(-0.62%)
Mar 18, 2013 5.937 5.956 5.905 5.937 1,320,381 -0.01(-0.23%)
Mar 15, 2013 5.942 6.006 5.940 5.951 4,787,524 +0.00(+0.08%)
Mar 14, 2013 5.878 5.970 5.869 5.947 2,138,085 +0.09(+1.49%)
Mar 13, 2013 5.818 5.860 5.804 5.859 1,183,721 +0.04(+0.63%)
Mar 12, 2013 5.772 5.841 5.768 5.823 1,357,813 +0.05(+0.87%)
Mar 11, 2013 5.704 5.772 5.704 5.772 1,238,946 +0.06(+1.04%)
Mar 08, 2013 5.708 5.733 5.678 5.713 1,068,335 +0.02(+0.32%)
Mar 07, 2013 5.649 5.699 5.630 5.694 1,610,016 +0.04(+0.73%)
Mar 06, 2013 5.685 5.685 5.603 5.653 1,384,773 -0.03(-0.48%)
Mar 05, 2013 5.722 5.736 5.671 5.681 1,409,010 -0.05(-0.80%)
Mar 04, 2013 5.704 5.727 5.662 5.727 1,934,873 +0.02(+0.40%)
Mar 01, 2013 5.727 5.749 5.690 5.704 2,001,001 -0.05(-0.80%)
Feb 28, 2013 5.649 5.759 5.644 5.749 2,479,974 +0.09(+1.62%)
Feb 27, 2013 5.603 5.676 5.603 5.658 1,359,852 +0.04(+0.65%)
Feb 26, 2013 5.589 5.621 5.543 5.621 2,187,294 +0.04(+0.74%)
Feb 25, 2013 5.630 5.659 5.580 5.580 1,457,807 -0.03(-0.57%)
Feb 22, 2013 5.575 5.621 5.561 5.612 3,043,225 +0.04(+0.74%)
Feb 21, 2013 5.561 5.598 5.511 5.571 3,112,660 +0.03(+0.50%)
Feb 20, 2013 5.612 5.626 5.539 5.543 1,869,022 -0.05(-0.90%)
Feb 19, 2013 5.621 5.662 5.580 5.594 2,018,840 -0.03(-0.57%)
Feb 15, 2013 5.584 5.639 5.584 5.626 1,963,683 +0.02(+0.33%)
Feb 14, 2013 5.635 5.662 5.584 5.607 964,149 -0.02(-0.41%)
Feb 13, 2013 5.557 5.653 5.557 5.630 1,897,954 +0.06(+1.15%)
Feb 12, 2013 5.525 5.594 5.516 5.566 1,706,546 -0.03(-0.49%)
Feb 11, 2013 5.594 5.635 5.561 5.594 1,378,978 +0.00(+0.08%)
Feb 08, 2013 5.598 5.630 5.571 5.589 1,054,762 -0.01(-0.25%)
Feb 07, 2013 5.626 5.626 5.594 5.603 1,200,413 -0.01(-0.24%)
Feb 06, 2013 5.598 5.630 5.580 5.616 1,037,224 +0.04(+0.66%)
Feb 04, 2013 5.639 5.667 5.566 5.580 1,611,680 -0.09(-1.54%)
Feb 01, 2013 5.681 5.690 5.649 5.667 1,377,973 -0.01(-0.16%)
Jan 31, 2013 5.594 5.690 5.502 5.676 3,643,985 +0.01(+0.16%)
Jan 30, 2013 5.653 5.681 5.616 5.667 1,817,496 +0.02(+0.41%)
Jan 29, 2013 5.621 5.658 5.594 5.644 1,183,896 +0.02(+0.41%)
Jan 28, 2013 5.584 5.630 5.552 5.621 1,239,505 +0.04(+0.66%)
Jan 25, 2013 5.589 5.589 5.548 5.584 1,061,341 +0.00(+0.00%)
Jan 24, 2013 5.662 5.662 5.566 5.584 1,370,433 -0.07(-1.30%)
Jan 23, 2013 5.658 5.681 5.630 5.658 1,036,160 +0.00(+0.00%)
Jan 22, 2013 5.612 5.662 5.607 5.658 1,016,035 +0.04(+0.73%)
Jan 18, 2013 5.584 5.616 5.548 5.616 1,137,639 +0.03(+0.49%)
Jan 17, 2013 5.571 5.612 5.557 5.589 1,057,881 +0.02(+0.33%)
Jan 16, 2013 5.511 5.584 5.479 5.571 935,566 +0.04(+0.75%)
Jan 15, 2013 5.511 5.534 5.488 5.529 1,032,786 +0.01(+0.25%)
Jan 14, 2013 5.525 5.525 5.484 5.516 937,084 -0.01(-0.17%)
Jan 11, 2013 5.543 5.543 5.479 5.525 1,113,311 -0.00(-0.08%)
Jan 10, 2013 5.516 5.543 5.493 5.529 831,598 +0.02(+0.33%)
Jan 09, 2013 5.511 5.529 5.497 5.511 919,795 +0.02(+0.33%)
Jan 08, 2013 5.502 5.525 5.484 5.493 855,913 -0.01(-0.25%)
Jan 07, 2013 5.525 5.525 5.488 5.506 937,058 -0.01(-0.25%)
Jan 04, 2013 5.493 5.529 5.465 5.520 1,561,879 +0.06(+1.01%)
Jan 03, 2013 5.438 5.497 5.392 5.465 1,768,869 +0.03(+0.51%)
Jan 02, 2013 5.346 5.438 5.259 5.438 2,374,080 +0.18(+3.40%)
Dec 31, 2012 5.199 5.273 5.199 5.259 1,930,461 +0.03(+0.61%)
Dec 28, 2012 5.181 5.268 5.181 5.227 2,565,396 +0.00(+0.09%)
Dec 27, 2012 5.337 5.337 5.163 5.222 3,078,596 -0.09(-1.64%)
Dec 26, 2012 5.336 5.358 5.291 5.309 2,468,898 -0.04(-0.75%)
Dec 24, 2012 5.345 5.381 5.318 5.350 1,222,629 -0.01(-0.17%)
Dec 21, 2012 5.376 5.421 5.336 5.358 3,029,346 -0.08(-1.40%)
Dec 20, 2012 5.408 5.434 5.385 5.434 1,555,183 +0.04(+0.66%)
Dec 19, 2012 5.336 5.403 5.305 5.399 1,982,292 +0.08(+1.51%)
Dec 18, 2012 5.260 5.318 5.238 5.318 1,643,570 +0.05(+0.93%)
Dec 17, 2012 5.198 5.269 5.189 5.269 1,581,137 +0.07(+1.29%)
Dec 14, 2012 5.229 5.229 5.175 5.202 1,360,527 -0.01(-0.26%)
Dec 13, 2012 5.314 5.314 5.207 5.215 3,636,538 -0.11(-2.10%)
Dec 12, 2012 5.390 5.399 5.309 5.327 2,568,952 -0.07(-1.32%)
Dec 11, 2012 5.448 5.461 5.367 5.399 2,111,987 -0.06(-1.15%)
Dec 10, 2012 5.403 5.475 5.399 5.461 1,778,577 +0.06(+1.16%)
Dec 07, 2012 5.408 5.443 5.390 5.399 1,671,144 +0.01(+0.25%)
Dec 06, 2012 5.367 5.439 5.363 5.385 1,252,404 +0.00(+0.00%)
Dec 05, 2012 5.421 5.430 5.372 5.385 1,367,642 -0.04(-0.74%)
Dec 04, 2012 5.376 5.434 5.345 5.425 1,946,629 +0.00(+0.00%)
Nov 30, 2012 5.394 5.452 5.374 5.425 2,946,283 +0.05(+0.91%)
Nov 29, 2012 5.385 5.399 5.341 5.376 2,948,628 +0.02(+0.42%)
Nov 28, 2012 5.376 5.403 5.332 5.354 2,383,420 -0.03(-0.50%)
Nov 27, 2012 5.408 5.419 5.350 5.381 1,668,081 -0.03(-0.58%)
Nov 26, 2012 5.421 5.452 5.367 5.412 2,305,066 -0.01(-0.16%)
Nov 23, 2012 5.363 5.443 5.332 5.421 1,707,178 +0.08(+1.42%)
Nov 21, 2012 5.350 5.372 5.291 5.345 1,551,165 +0.00(+0.08%)
Nov 20, 2012 5.332 5.354 5.256 5.341 2,798,524 +0.01(+0.25%)
Nov 19, 2012 5.358 5.403 5.309 5.327 2,315,247 +0.02(+0.42%)
Nov 16, 2012 5.144 5.345 5.139 5.305 3,672,067 +0.23(+4.49%)
Nov 15, 2012 4.943 5.131 4.831 5.077 6,001,711 +0.12(+2.34%)
Nov 14, 2012 5.148 5.184 4.871 4.961 7,750,583 -0.20(-3.81%)
Nov 13, 2012 5.300 5.312 5.104 5.157 5,803,859 -0.17(-3.11%)
Nov 12, 2012 5.336 5.381 5.323 5.323 2,171,109 -0.02(-0.42%)
Nov 09, 2012 5.323 5.388 5.287 5.345 2,383,825 -0.00(-0.08%)
Nov 08, 2012 5.291 5.385 5.287 5.350 2,676,338 +0.05(+0.93%)
Nov 07, 2012 5.363 5.363 5.117 5.300 7,268,423 -0.09(-1.74%)
Nov 06, 2012 5.501 5.506 5.376 5.394 3,999,253 -0.11(-2.03%)
Nov 05, 2012 5.510 5.528 5.452 5.506 1,730,950 +0.01(+0.16%)
Nov 02, 2012 5.609 5.613 5.497 5.497 3,465,719 -0.10(-1.76%)
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.