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, 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%)
Nov 01, 2012 5.533 5.595 5.533 5.595 4,325,129 +0.09(+1.62%)
Oct 31, 2012 5.461 5.555 5.457 5.506 3,642,475 +0.08(+1.57%)
Oct 26, 2012 5.506 5.421 5.421 5.421 3,875,054 -0.12(-2.10%)
Oct 25, 2012 5.636 5.636 5.452 5.537 2,911,047 -0.05(-0.88%)
Oct 24, 2012 5.564 5.631 5.546 5.586 2,752,445 +0.05(+0.89%)
Oct 23, 2012 5.573 5.595 5.497 5.537 2,596,485 -0.09(-1.67%)
Oct 19, 2012 5.653 5.680 5.604 5.631 2,564,109 -0.03(-0.47%)
Oct 18, 2012 5.676 5.716 5.644 5.658 3,564,698 +0.08(+1.44%)
Oct 17, 2012 5.506 5.622 5.506 5.577 2,107,299 +0.07(+1.30%)
Oct 16, 2012 5.452 5.515 5.443 5.506 2,836,853 +0.04(+0.82%)
Oct 15, 2012 5.533 5.575 5.341 5.461 9,137,484 -0.09(-1.69%)
Oct 12, 2012 5.631 5.653 5.542 5.555 5,332,426 -0.08(-1.51%)
Oct 11, 2012 5.609 5.667 5.591 5.640 3,008,996 +0.05(+0.88%)
Oct 10, 2012 5.653 5.658 5.452 5.591 7,986,682 -0.07(-1.26%)
Oct 09, 2012 5.765 5.801 5.658 5.662 3,756,030 -0.10(-1.78%)
Oct 08, 2012 5.832 5.841 5.720 5.765 3,859,301 -0.07(-1.23%)
Oct 05, 2012 5.837 5.877 5.832 5.837 3,000,925 +0.00(+0.08%)
Oct 04, 2012 5.877 5.895 5.801 5.832 4,875,835 -0.04(-0.76%)
Oct 03, 2012 6.015 6.020 5.846 5.877 5,913,593 -0.13(-2.08%)
Oct 02, 2012 6.024 6.033 5.537 6.002 9,922,504 +0.00(+0.00%)
Oct 01, 2012 6.069 6.078 5.993 6.002 3,742,982 -0.03(-0.44%)
Sep 28, 2012 6.078 6.087 6.029 6.029 3,185,423 -0.06(-0.95%)
Sep 27, 2012 6.065 6.123 6.038 6.087 3,022,038 +0.04(+0.67%)
Sep 26, 2012 6.257 6.261 6.029 6.047 8,361,540 -0.22(-3.56%)
Sep 25, 2012 6.270 6.344 6.244 6.270 6,125,006 -0.08(-1.30%)
Sep 24, 2012 6.292 6.357 6.288 6.353 2,751,676 +0.07(+1.04%)
Sep 21, 2012 6.301 6.340 6.288 6.288 3,256,987 +0.02(+0.28%)
Sep 20, 2012 6.270 6.309 6.257 6.270 3,526,884 +0.00(+0.00%)
Sep 19, 2012 6.283 6.301 6.240 6.270 1,585,961 +0.00(+0.00%)
Sep 18, 2012 6.205 6.292 6.183 6.270 1,935,690 +0.04(+0.70%)
Sep 17, 2012 6.318 6.318 6.205 6.227 2,778,229 -0.07(-1.18%)
Sep 14, 2012 6.296 6.322 6.279 6.301 2,323,380 +0.03(+0.49%)
Sep 13, 2012 6.296 6.340 6.257 6.270 2,496,637 -0.01(-0.21%)
Sep 12, 2012 6.257 6.309 6.235 6.283 1,759,998 +0.03(+0.42%)
Sep 11, 2012 6.213 6.257 6.192 6.257 2,203,684 -0.02(-0.35%)
Sep 10, 2012 6.270 6.298 6.227 6.279 1,574,009 +0.00(+0.00%)
Sep 07, 2012 6.274 6.288 6.231 6.279 1,091,129 +0.02(+0.28%)
Sep 06, 2012 6.248 6.274 6.227 6.261 1,489,309 +0.03(+0.42%)
Sep 05, 2012 6.248 6.274 6.231 6.235 2,354,741 +0.00(+0.00%)
Sep 04, 2012 6.244 6.244 6.218 6.235 1,560,751 -0.01(-0.21%)
Aug 31, 2012 6.235 6.248 6.205 6.248 3,130,018 +0.03(+0.56%)
Aug 30, 2012 6.222 6.231 6.196 6.213 1,305,574 -0.01(-0.14%)
Aug 29, 2012 6.209 6.240 6.174 6.222 1,418,871 +0.08(+1.28%)
Aug 27, 2012 6.118 6.157 6.100 6.144 1,260,970 +0.04(+0.71%)
Aug 24, 2012 6.070 6.105 6.065 6.100 1,280,248 +0.02(+0.36%)
Aug 23, 2012 6.096 6.115 6.052 6.078 1,471,112 -0.01(-0.21%)
Aug 22, 2012 6.083 6.100 6.004 6.091 2,049,744 +0.02(+0.29%)
Aug 21, 2012 6.131 6.157 6.070 6.074 1,629,082 -0.05(-0.85%)
Aug 20, 2012 6.091 6.139 6.083 6.126 1,285,424 +0.03(+0.57%)
Aug 17, 2012 6.017 6.091 6.013 6.091 1,320,622 +0.06(+1.01%)
Aug 16, 2012 6.039 6.057 6.009 6.030 1,578,179 -0.03(-0.43%)
Aug 15, 2012 6.048 6.074 6.022 6.057 2,107,363 -0.00(-0.07%)
Aug 14, 2012 6.122 6.144 6.057 6.061 2,121,778 -0.03(-0.57%)
Aug 13, 2012 6.039 6.100 6.030 6.096 1,400,741 +0.06(+0.94%)
Aug 10, 2012 6.048 6.061 6.022 6.039 786,949 -0.01(-0.22%)
Aug 09, 2012 5.996 6.057 5.991 6.052 1,046,156 +0.06(+1.02%)
Aug 08, 2012 5.987 5.996 5.965 5.991 1,301,319 +0.00(+0.00%)
Aug 07, 2012 6.052 6.065 5.908 5.991 2,949,757 -0.05(-0.79%)
Aug 06, 2012 6.113 6.113 6.026 6.039 3,394,297 -0.06(-0.93%)
Aug 03, 2012 6.100 6.144 6.083 6.096 1,554,744 +0.02(+0.29%)
Aug 02, 2012 6.057 6.083 6.035 6.078 1,713,533 +0.02(+0.29%)
Aug 01, 2012 6.152 6.161 6.061 6.061 1,645,659 -0.07(-1.21%)
Jul 31, 2012 6.105 6.209 6.091 6.135 2,574,632 +0.03(+0.50%)
Jul 30, 2012 6.017 6.118 6.017 6.105 2,011,838 +0.07(+1.16%)
Jul 27, 2012 6.030 6.087 5.956 6.035 2,459,623 -0.00(-0.07%)
Jul 26, 2012 6.148 6.179 6.013 6.039 4,270,660 -0.15(-2.39%)
Jul 25, 2012 6.205 6.213 6.170 6.187 1,842,678 -0.02(-0.28%)
Jul 24, 2012 6.157 6.205 6.135 6.205 2,467,100 +0.06(+0.99%)
Jul 23, 2012 6.022 6.144 6.022 6.144 2,416,848 +0.07(+1.15%)
Jul 20, 2012 6.083 6.131 6.074 6.074 2,725,136 -0.03(-0.50%)
Jul 19, 2012 6.109 6.113 6.070 6.105 1,419,860 +0.00(+0.00%)
Jul 18, 2012 6.122 6.152 6.083 6.105 2,555,317 -0.03(-0.57%)
Jul 17, 2012 6.078 6.161 6.044 6.139 2,825,770 +0.09(+1.51%)
Jul 16, 2012 5.926 6.087 5.922 6.048 2,951,965 +0.13(+2.13%)
Jul 13, 2012 5.991 6.004 5.895 5.922 3,349,388 -0.07(-1.09%)
Jul 12, 2012 5.969 6.013 5.961 5.987 2,137,611 -0.03(-0.51%)
Jul 11, 2012 6.091 6.105 5.987 6.017 2,264,224 -0.09(-1.43%)
Jul 10, 2012 6.144 6.152 6.083 6.105 1,718,328 -0.03(-0.50%)
Jul 09, 2012 6.087 6.139 6.078 6.135 1,958,952 +0.03(+0.57%)
Jul 06, 2012 6.039 6.113 6.039 6.100 2,624,863 +0.02(+0.36%)
Jul 05, 2012 6.074 6.100 6.057 6.078 1,572,081 -0.01(-0.21%)
Jul 03, 2012 6.100 6.122 6.065 6.091 1,150,172 -0.02(-0.29%)
Jul 02, 2012 6.074 6.109 6.035 6.109 2,567,330 +0.05(+0.79%)
Jun 29, 2012 6.115 6.126 6.022 6.061 2,528,702 +0.00(+0.07%)
Jun 28, 2012 5.961 6.070 5.961 6.057 1,986,903 +0.05(+0.80%)
Jun 27, 2012 5.917 6.017 5.913 6.009 2,371,061 +0.10(+1.77%)
Jun 26, 2012 5.925 5.925 5.900 5.904 4,035,773 -0.01(-0.14%)
Jun 25, 2012 5.938 5.951 5.904 5.913 3,399,109 -0.02(-0.36%)
Jun 22, 2012 5.957 5.963 5.921 5.934 3,901,784 +0.00(+0.00%)
Jun 21, 2012 5.963 5.963 5.921 5.934 1,846,223 -0.01(-0.21%)
Jun 20, 2012 5.944 5.985 5.930 5.946 2,191,768 +0.01(+0.14%)
Jun 19, 2012 5.904 5.972 5.887 5.938 3,467,073 +0.06(+0.94%)
Jun 18, 2012 5.879 5.908 5.875 5.883 2,042,565 -0.00(-0.07%)
Jun 15, 2012 5.879 5.908 5.870 5.887 3,449,733 +0.01(+0.14%)
Jun 14, 2012 5.849 5.883 5.832 5.879 2,293,702 +0.04(+0.65%)
Jun 13, 2012 5.832 5.866 5.819 5.841 3,286,051 -0.04(-0.72%)
Jun 12, 2012 5.963 5.980 5.832 5.883 3,883,936 -0.09(-1.56%)
Jun 11, 2012 6.027 6.048 5.976 5.976 2,234,057 -0.01(-0.14%)
Jun 08, 2012 5.875 5.989 5.875 5.985 2,038,097 +0.13(+2.24%)
Jun 07, 2012 5.904 5.917 5.845 5.853 1,918,989 -0.03(-0.50%)
Jun 06, 2012 5.883 5.904 5.858 5.883 2,014,668 +0.04(+0.65%)
Jun 05, 2012 5.739 5.845 5.739 5.845 2,265,316 +0.08(+1.39%)
Jun 04, 2012 5.760 5.786 5.733 5.764 1,922,944 +0.03(+0.44%)
Jun 01, 2012 5.798 5.807 5.739 5.739 2,249,153 -0.09(-1.53%)
May 31, 2012 5.824 5.841 5.798 5.828 2,198,533 +0.02(+0.29%)
May 30, 2012 5.841 5.849 5.807 5.811 1,379,353 -0.05(-0.79%)
May 29, 2012 5.849 5.862 5.803 5.858 1,403,150 +0.03(+0.51%)
May 25, 2012 5.828 5.841 5.803 5.828 1,303,031 +0.00(+0.07%)
May 24, 2012 5.798 5.824 5.773 5.824 1,230,738 +0.04(+0.73%)
May 23, 2012 5.731 5.796 5.726 5.781 1,566,339 +0.03(+0.44%)
May 22, 2012 5.777 5.819 5.743 5.756 1,593,326 -0.03(-0.44%)
May 21, 2012 5.671 5.781 5.650 5.781 1,892,878 +0.13(+2.32%)
May 18, 2012 5.667 5.756 5.642 5.650 2,002,283 -0.03(-0.45%)
May 17, 2012 5.828 5.828 5.671 5.676 2,271,292 -0.14(-2.40%)
May 16, 2012 5.811 5.836 5.800 5.815 1,955,238 +0.02(+0.37%)
May 15, 2012 5.807 5.815 5.781 5.794 3,213,092 -0.05(-0.80%)
May 14, 2012 5.862 5.866 5.807 5.841 2,995,305 -0.03(-0.58%)
May 11, 2012 5.870 5.883 5.862 5.875 1,891,153 -0.01(-0.14%)
May 10, 2012 5.853 5.904 5.841 5.883 2,316,933 +0.04(+0.72%)
May 09, 2012 5.811 5.875 5.811 5.841 2,119,905 -0.00(-0.07%)
May 08, 2012 5.815 5.866 5.815 5.845 1,588,258 +0.03(+0.51%)
May 07, 2012 5.819 5.828 5.798 5.815 1,441,807 -0.01(-0.22%)
May 04, 2012 5.824 5.853 5.817 5.828 1,631,650 +0.00(+0.00%)
May 03, 2012 5.819 5.853 5.807 5.828 1,814,120 +0.01(+0.15%)
May 02, 2012 5.811 5.819 5.794 5.819 1,743,448 +0.01(+0.22%)
May 01, 2012 5.824 5.841 5.807 5.807 2,235,264 -0.00(-0.07%)
Apr 30, 2012 5.824 5.836 5.798 5.811 2,472,988 -0.01(-0.22%)
Apr 27, 2012 5.794 5.836 5.773 5.824 1,616,131 +0.04(+0.73%)
Apr 26, 2012 5.752 5.807 5.743 5.781 2,399,795 +0.08(+1.49%)
Apr 25, 2012 5.684 5.697 5.667 5.697 1,605,962 +0.02(+0.37%)
Apr 24, 2012 5.650 5.680 5.629 5.676 1,220,351 +0.06(+1.13%)
Apr 23, 2012 5.608 5.629 5.574 5.612 1,368,654 -0.02(-0.38%)
Apr 20, 2012 5.633 5.663 5.612 5.633 1,588,404 +0.04(+0.76%)
Apr 19, 2012 5.604 5.604 5.544 5.591 1,337,686 +0.00(+0.08%)
Apr 18, 2012 5.599 5.608 5.578 5.587 1,209,197 -0.02(-0.30%)
Apr 17, 2012 5.566 5.625 5.553 5.604 1,227,298 +0.05(+0.91%)
Apr 16, 2012 5.553 5.587 5.549 5.553 1,029,401 +0.00(+0.08%)
Apr 13, 2012 5.557 5.587 5.544 5.549 1,014,357 -0.01(-0.23%)
Apr 12, 2012 5.498 5.561 5.481 5.561 1,271,363 +0.06(+1.15%)
Apr 11, 2012 5.464 5.506 5.451 5.498 1,252,464 +0.06(+1.01%)
Apr 10, 2012 5.489 5.515 5.434 5.443 2,643,319 -0.03(-0.62%)
Apr 09, 2012 5.434 5.485 5.434 5.477 1,686,581 -0.02(-0.38%)
Apr 05, 2012 5.511 5.536 5.489 5.498 1,415,900 -0.03(-0.61%)
Apr 04, 2012 5.561 5.582 5.515 5.532 1,506,010 -0.06(-0.98%)
Apr 03, 2012 5.599 5.625 5.587 5.587 1,484,249 -0.00(-0.08%)
Apr 02, 2012 5.553 5.591 5.536 5.591 1,819,108 +0.04(+0.76%)
Mar 30, 2012 5.536 5.582 5.536 5.549 2,762,827 +0.02(+0.31%)
Mar 29, 2012 5.515 5.553 5.472 5.532 2,398,318 +0.00(+0.08%)
Mar 28, 2012 5.494 5.566 5.489 5.527 3,133,821 +0.04(+0.69%)
Mar 27, 2012 5.559 5.559 5.485 5.489 3,731,381 -0.05(-0.89%)
Mar 26, 2012 5.526 5.551 5.520 5.539 3,750,307 +0.05(+0.82%)
Mar 23, 2012 5.489 5.518 5.485 5.493 2,112,871 +0.00(+0.07%)
Mar 22, 2012 5.510 5.512 5.477 5.489 1,708,229 -0.03(-0.52%)
Mar 21, 2012 5.522 5.563 5.498 5.518 2,999,229 +0.01(+0.22%)
Mar 20, 2012 5.493 5.514 5.477 5.506 1,691,406 -0.00(-0.07%)
Mar 19, 2012 5.481 5.518 5.473 5.510 1,703,179 +0.02(+0.30%)
Mar 16, 2012 5.506 5.510 5.471 5.493 2,303,071 -0.01(-0.15%)
Mar 15, 2012 5.498 5.526 5.477 5.502 2,211,982 +0.03(+0.52%)
Mar 14, 2012 5.510 5.530 5.457 5.473 2,898,586 -0.05(-0.96%)
Mar 13, 2012 5.510 5.526 5.493 5.526 2,594,343 +0.05(+0.90%)
Mar 12, 2012 5.493 5.502 5.477 5.477 1,144,327 -0.01(-0.15%)
Mar 09, 2012 5.461 5.498 5.416 5.485 1,815,081 +0.03(+0.60%)
Mar 08, 2012 5.522 5.522 5.448 5.452 2,122,965 -0.06(-1.11%)
Mar 07, 2012 5.448 5.518 5.420 5.514 2,187,996 +0.07(+1.20%)
Mar 06, 2012 5.465 5.473 5.432 5.448 1,831,634 -0.03(-0.60%)
Mar 05, 2012 5.432 5.481 5.416 5.481 2,226,094 +0.06(+1.06%)
Mar 02, 2012 5.407 5.440 5.391 5.424 2,375,202 +0.02(+0.38%)
Mar 01, 2012 5.461 5.473 5.395 5.403 2,771,039 -0.05(-0.83%)
Feb 29, 2012 5.530 5.530 5.448 5.448 2,611,219 -0.07(-1.26%)
Feb 28, 2012 5.522 5.526 5.498 5.518 1,577,753 +0.01(+0.15%)
Feb 27, 2012 5.518 5.526 5.473 5.510 1,318,891 -0.01(-0.15%)
Feb 24, 2012 5.530 5.534 5.502 5.518 1,568,687 -0.02(-0.30%)
Feb 23, 2012 5.457 5.539 5.448 5.534 1,409,023 +0.10(+1.81%)
Feb 22, 2012 5.526 5.530 5.432 5.436 1,729,709 -0.09(-1.56%)
Feb 21, 2012 5.567 5.579 5.502 5.522 1,553,433 -0.03(-0.52%)
Feb 17, 2012 5.530 5.563 5.502 5.551 1,098,344 +0.04(+0.74%)
Feb 16, 2012 5.452 5.510 5.452 5.510 1,575,037 +0.05(+0.90%)
Feb 15, 2012 5.448 5.481 5.424 5.461 2,545,087 +0.02(+0.38%)
Feb 14, 2012 5.465 5.469 5.432 5.440 1,642,659 -0.04(-0.75%)
Feb 13, 2012 5.432 5.481 5.432 5.481 1,765,190 +0.07(+1.21%)
Feb 10, 2012 5.424 5.444 5.391 5.416 1,436,752 -0.03(-0.53%)
Feb 09, 2012 5.452 5.469 5.436 5.444 1,558,325 -0.00(-0.08%)
Feb 08, 2012 5.465 5.473 5.424 5.448 1,819,763 -0.01(-0.23%)
Feb 07, 2012 5.448 5.477 5.448 5.461 1,698,936 +0.00(+0.08%)
Feb 06, 2012 5.477 5.481 5.452 5.457 1,735,225 -0.03(-0.52%)
Feb 03, 2012 5.461 5.489 5.412 5.485 2,645,421 +0.04(+0.68%)
Feb 02, 2012 5.383 5.448 5.330 5.448 2,865,807 +0.08(+1.53%)
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.