Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.490 -0.080 (-1.22%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 2024 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 (%)
Nov 30, 2009 0.0126 0.0127 0.0125 0.0126 7,032,795 +0.00(+0.43%)
Nov 27, 2009 0.0127 0.0127 0.0125 0.0126 2,577,703 -0.00(-1.43%)
Nov 25, 2009 0.0127 0.0128 0.0127 0.0127 5,711,262 +0.00(+0.00%)
Nov 24, 2009 0.0129 0.0129 0.0126 0.0127 13,440,527 +0.00(+0.14%)
Nov 23, 2009 0.0127 0.0128 0.0127 0.0127 15,978,683 +0.00(+0.57%)
Nov 20, 2009 0.0127 0.0129 0.0127 0.0127 10,338,275 -0.00(-0.71%)
Nov 19, 2009 0.0127 0.0128 0.0127 0.0127 7,619,960 +0.00(+0.86%)
Nov 18, 2009 0.0127 0.0127 0.0126 0.0126 6,643,366 +0.00(+0.43%)
Nov 17, 2009 0.0126 0.0127 0.0126 0.0126 3,563,634 +0.00(+0.00%)
Nov 16, 2009 0.0127 0.0127 0.0125 0.0126 11,562,039 -0.00(-0.76%)
Nov 13, 2009 0.0125 0.0127 0.0125 0.0127 10,070,234 -0.00(-0.10%)
Nov 12, 2009 0.0125 0.0127 0.0125 0.0127 7,989,616 +0.00(+1.60%)
Nov 11, 2009 0.0125 0.0129 0.0124 0.0125 11,652,118 +0.00(+0.59%)
Nov 10, 2009 0.0125 0.0129 0.0122 0.0124 28,416,800 -0.00(-2.29%)
Nov 09, 2009 0.0127 0.0127 0.0125 0.0127 14,787,875 +0.00(+1.91%)
Nov 06, 2009 0.0127 0.0127 0.0116 0.0125 58,107,348 -0.00(-1.45%)
Nov 05, 2009 0.0125 0.0127 0.0124 0.0127 21,853,626 +0.00(+3.12%)
Nov 04, 2009 0.0114 0.0123 0.0113 0.0123 65,641,072 +0.00(+11.90%)
Nov 03, 2009 0.0110 0.0111 0.0107 0.0110 33,991,844 +0.00(+0.39%)
Nov 02, 2009 0.0111 0.0113 0.0109 0.0109 56,200,844 -0.00(-1.32%)
Oct 30, 2009 0.0110 0.0114 0.0107 0.0111 92,399,088 +0.00(+0.33%)
Oct 29, 2009 0.0112 0.0115 0.0105 0.0110 56,450,760 -0.00(-1.39%)
Oct 28, 2009 0.0122 0.0122 0.0108 0.0112 73,921,248 -0.00(-9.63%)
Oct 27, 2009 0.0134 0.0137 0.0118 0.0124 89,739,544 -0.00(-7.86%)
Oct 26, 2009 0.0142 0.0143 0.0133 0.0134 40,847,776 -0.00(-4.53%)
Oct 23, 2009 0.0141 0.0143 0.0140 0.0141 15,863,337 -0.00(-0.39%)
Oct 22, 2009 0.0143 0.0143 0.0140 0.0141 12,235,438 -0.00(-0.26%)
Oct 21, 2009 0.0144 0.0144 0.0140 0.0142 25,951,696 -0.00(-0.77%)
Oct 20, 2009 0.0143 0.0145 0.0140 0.0143 25,530,410 -0.00(-0.38%)
Oct 19, 2009 0.0143 0.0146 0.0140 0.0143 27,445,150 +0.00(+0.91%)
Oct 16, 2009 0.0141 0.0145 0.0137 0.0142 30,700,646 +0.00(+1.68%)
Oct 15, 2009 0.0135 0.0140 0.0135 0.0140 17,039,864 +0.00(+2.27%)
Oct 14, 2009 0.0146 0.0147 0.0132 0.0137 105,234,328 -0.00(-3.97%)
Oct 13, 2009 0.0147 0.0147 0.0142 0.0142 28,414,602 -0.00(-2.98%)
Oct 12, 2009 0.0147 0.0147 0.0145 0.0147 20,806,178 +0.00(+1.51%)
Oct 09, 2009 0.0146 0.0147 0.0142 0.0144 36,077,956 -0.00(-0.13%)
Oct 08, 2009 0.0146 0.0147 0.0135 0.0145 94,631,304 +0.00(+8.03%)
Oct 07, 2009 0.0138 0.0140 0.0134 0.0134 110,628,784 -0.00(-1.30%)
Oct 06, 2009 0.0139 0.0139 0.0134 0.0136 87,444,856 +0.00(+1.68%)
Oct 05, 2009 0.0125 0.0137 0.0125 0.0133 81,269,176 +0.00(+4.92%)
Oct 02, 2009 0.0126 0.0127 0.0120 0.0127 47,594,632 +0.00(+1.02%)
Oct 01, 2009 0.0123 0.0128 0.0123 0.0126 48,399,588 +0.00(+3.29%)
Sep 30, 2009 0.0129 0.0129 0.0119 0.0122 49,987,656 +0.00(+4.40%)
Sep 29, 2009 0.0117 0.0118 0.0112 0.0117 22,973,642 -0.00(-0.95%)
Sep 28, 2009 0.0124 0.0124 0.0118 0.0118 40,184,064 -0.00(-0.81%)
Sep 25, 2009 0.0120 0.0122 0.0118 0.0119 26,775,024 -0.00(-1.09%)
Sep 24, 2009 0.0120 0.0124 0.0118 0.0120 35,185,860 +0.00(+1.38%)
Sep 23, 2009 0.0117 0.0120 0.0116 0.0118 51,906,444 +0.00(+1.58%)
Sep 22, 2009 0.0112 0.0117 0.0111 0.0117 28,591,474 +0.00(+4.23%)
Sep 21, 2009 0.0110 0.0112 0.0110 0.0112 13,024,034 +0.00(+1.90%)
Sep 18, 2009 0.0111 0.0112 0.0109 0.0110 16,439,786 -0.00(-0.87%)
Sep 17, 2009 0.0110 0.0111 0.0107 0.0111 14,901,637 +0.00(+0.44%)
Sep 16, 2009 0.0107 0.0111 0.0106 0.0110 45,204,108 +0.00(+3.93%)
Sep 15, 2009 0.0106 0.0108 0.0104 0.0106 37,424,756 +0.00(+1.69%)
Sep 14, 2009 0.0103 0.0105 0.0103 0.0104 17,956,718 +0.00(+1.72%)
Sep 11, 2009 0.0103 0.0104 0.0102 0.0103 14,735,030 +0.00(+0.00%)
Sep 10, 2009 0.0105 0.0105 0.0100 0.0103 16,957,702 -0.00(-1.78%)
Sep 09, 2009 0.0100 0.0107 0.0099 0.0104 47,159,084 +0.00(+5.78%)
Sep 08, 2009 0.0097 0.0108 0.0097 0.0099 22,636,060 +0.00(+0.98%)
Sep 04, 2009 0.0093 0.0099 0.0093 0.0098 17,186,084 +0.00(+3.04%)
Sep 03, 2009 0.0095 0.0095 0.0092 0.0095 11,291,199 -0.00(-0.34%)
Sep 02, 2009 0.0095 0.0095 0.0092 0.0095 20,487,644 +0.00(+1.54%)
Sep 01, 2009 0.0097 0.0097 0.0094 0.0094 37,222,580 -0.00(-2.50%)
Aug 31, 2009 0.0098 0.0100 0.0095 0.0096 33,348,816 -0.00(-4.00%)
Aug 28, 2009 0.0100 0.0100 0.0100 0.0100 5,831,238 +0.00(+0.16%)
Aug 27, 2009 0.0099 0.0104 0.0099 0.0100 33,313,872 +0.00(+0.97%)
Aug 26, 2009 0.0096 0.0099 0.0096 0.0099 7,793,080 +0.00(+3.34%)
Aug 25, 2009 0.0095 0.0097 0.0094 0.0096 15,267,298 -0.00(-0.17%)
Aug 24, 2009 0.0096 0.0096 0.0093 0.0096 19,713,890 +0.00(+0.00%)
Aug 21, 2009 0.0096 0.0097 0.0095 0.0096 26,895,454 -0.00(-0.27%)
Aug 20, 2009 0.0096 0.0096 0.0095 0.0096 22,913,114 +0.00(+1.03%)
Aug 19, 2009 0.0096 0.0096 0.0095 0.0095 23,412,312 +0.00(+0.42%)
Aug 18, 2009 0.0097 0.0098 0.0092 0.0095 30,547,700 -0.00(-3.27%)
Aug 17, 2009 0.0098 0.0099 0.0093 0.0098 34,468,888 -0.00(-0.49%)
Aug 14, 2009 0.0099 0.0100 0.0096 0.0099 21,754,356 +0.00(+0.00%)
Aug 13, 2009 0.0100 0.0100 0.0096 0.0099 39,899,520 -0.00(-0.49%)
Aug 12, 2009 0.0100 0.0100 0.0099 0.0099 26,610,288 -0.00(-1.43%)
Aug 11, 2009 0.0102 0.0102 0.0100 0.0100 22,662,892 -0.00(-1.26%)
Aug 10, 2009 0.0102 0.0103 0.0100 0.0102 39,244,948 +0.00(+0.79%)
Aug 07, 2009 0.0099 0.0102 0.0099 0.0101 25,822,806 +0.00(+2.24%)
Aug 06, 2009 0.0100 0.0100 0.0096 0.0099 9,790,489 -0.00(-0.93%)
Aug 05, 2009 0.0100 0.0101 0.0096 0.0100 33,096,098 +0.00(+1.14%)
Aug 04, 2009 0.0097 0.0099 0.0096 0.0099 16,296,891 +0.00(+1.65%)
Aug 03, 2009 0.0095 0.0097 0.0095 0.0097 50,143,656 +0.00(+2.54%)
Jul 31, 2009 0.0094 0.0095 0.0093 0.0095 17,219,156 +0.00(+1.55%)
Jul 30, 2009 0.0095 0.0097 0.0093 0.0093 29,616,074 -0.00(-0.51%)
Jul 29, 2009 0.0094 0.0096 0.0091 0.0094 22,989,866 +0.00(+0.52%)
Jul 28, 2009 0.0091 0.0094 0.0090 0.0093 31,745,148 +0.00(+3.75%)
Jul 27, 2009 0.0091 0.0092 0.0090 0.0090 33,684,524 -0.00(-0.36%)
Jul 24, 2009 0.0091 0.0091 0.0089 0.0090 18,927,656 +0.00(+1.44%)
Jul 23, 2009 0.0089 0.0089 0.0088 0.0089 16,661,304 +0.00(+0.00%)
Jul 22, 2009 0.0088 0.0089 0.0088 0.0089 8,749,665 +0.00(+0.91%)
Jul 21, 2009 0.0089 0.0089 0.0087 0.0088 13,689,213 +0.00(+0.18%)
Jul 20, 2009 0.0089 0.0089 0.0087 0.0088 10,750,195 +0.00(+0.00%)
Jul 17, 2009 0.0087 0.0088 0.0085 0.0088 19,225,926 +0.00(+2.05%)
Jul 16, 2009 0.0085 0.0087 0.0085 0.0086 9,896,569 +0.00(+1.90%)
Jul 15, 2009 0.0084 0.0085 0.0083 0.0084 9,520,299 +0.00(+0.00%)
Jul 14, 2009 0.0085 0.0086 0.0084 0.0084 7,177,196 -0.00(-0.19%)
Jul 13, 2009 0.0085 0.0086 0.0084 0.0085 15,385,857 -0.00(-0.26%)
Jul 10, 2009 0.0085 0.0086 0.0084 0.0085 28,398,660 +0.00(+0.27%)
Jul 09, 2009 0.0084 0.0086 0.0084 0.0085 9,592,059 +0.00(+0.57%)
Jul 08, 2009 0.0086 0.0087 0.0084 0.0084 20,531,324 -0.00(-1.50%)
Jul 07, 2009 0.0083 0.0086 0.0083 0.0085 27,052,702 +0.00(+2.30%)
Jul 06, 2009 0.0084 0.0085 0.0083 0.0083 24,367,648 +0.00(+0.19%)
Jul 02, 2009 0.0083 0.0084 0.0083 0.0083 27,287,948 -0.00(-0.38%)
Jul 01, 2009 0.0083 0.0084 0.0081 0.0084 27,093,884 +0.00(+1.16%)
Jun 30, 2009 0.0083 0.0083 0.0082 0.0083 15,850,734 +0.00(+2.18%)
Jun 29, 2009 0.0082 0.0083 0.0081 0.0081 14,492,920 -0.00(-2.70%)
Jun 26, 2009 0.0081 0.0083 0.0081 0.0083 35,825,452 +0.00(+3.59%)
Jun 25, 2009 0.0082 0.0082 0.0079 0.0080 16,026,077 +0.00(+0.40%)
Jun 24, 2009 0.0078 0.0083 0.0077 0.0080 32,405,334 +0.00(+16.59%)
Jun 23, 2009 0.0069 0.0069 0.0067 0.0069 38,053,348 +0.00(+0.78%)
Jun 22, 2009 0.0069 0.0069 0.0067 0.0068 24,348,716 +0.00(+1.18%)
Jun 19, 2009 0.0068 0.0068 0.0067 0.0067 29,459,240 +0.00(+0.99%)
Jun 18, 2009 0.0067 0.0067 0.0066 0.0067 20,668,016 +0.00(+0.00%)
Jun 17, 2009 0.0067 0.0069 0.0066 0.0067 15,579,478 -0.00(-0.98%)
Jun 16, 2009 0.0072 0.0072 0.0066 0.0067 31,603,976 -0.00(-2.30%)
Jun 15, 2009 0.0079 0.0079 0.0066 0.0069 57,064,104 +0.00(+3.98%)
Jun 12, 2009 0.0067 0.0067 0.0066 0.0066 15,412,691 -0.00(-0.59%)
Jun 11, 2009 0.0066 0.0068 0.0066 0.0067 9,874,584 +0.00(+0.80%)
Jun 10, 2009 0.0066 0.0068 0.0066 0.0066 3,767,883 -0.00(-0.79%)
Jun 09, 2009 0.0066 0.0067 0.0066 0.0067 12,721,345 -0.00(-1.94%)
Jun 08, 2009 0.0068 0.0068 0.0066 0.0068 17,057,824 +0.00(+3.00%)
Jun 05, 2009 0.0067 0.0068 0.0065 0.0066 4,700,378 +0.00(+0.00%)
Jun 04, 2009 0.0067 0.0068 0.0064 0.0066 4,673,843 +0.00(+0.00%)
Jun 03, 2009 0.0065 0.0066 0.0065 0.0066 6,039,985 -0.00(-0.60%)
Jun 02, 2009 0.0067 0.0067 0.0065 0.0066 6,453,922 -0.00(-0.40%)
Jun 01, 2009 0.0068 0.0069 0.0065 0.0067 10,480,327 +0.00(+3.91%)
May 29, 2009 0.0063 0.0066 0.0063 0.0064 16,504,392 +0.00(+2.53%)
May 28, 2009 0.0061 0.0063 0.0061 0.0063 7,638,114 -0.00(-1.25%)
May 27, 2009 0.0059 0.0065 0.0057 0.0063 20,294,260 +0.00(+11.24%)
May 26, 2009 0.0057 0.0058 0.0057 0.0057 3,294,055 +0.00(+0.35%)
May 22, 2009 0.0059 0.0059 0.0057 0.0057 10,001,191 -0.00(-1.38%)
May 21, 2009 0.0058 0.0062 0.0056 0.0058 7,171,109 +0.00(+1.16%)
May 20, 2009 0.0056 0.0059 0.0056 0.0057 5,397,853 +0.00(+2.62%)
May 19, 2009 0.0053 0.0057 0.0053 0.0055 5,457,745 -0.00(-2.33%)
May 18, 2009 0.0058 0.0058 0.0056 0.0057 7,850,389 +0.00(+7.50%)
May 15, 2009 0.0052 0.0053 0.0050 0.0053 6,723,056 +0.00(+10.80%)
May 14, 2009 0.0054 0.0058 0.0046 0.0048 5,801,176 -0.00(-9.98%)
May 13, 2009 0.0053 0.0053 0.0053 0.0053 4,624,565 -0.00(-2.43%)
May 12, 2009 0.0057 0.0058 0.0050 0.0054 11,775,205 +0.00(+0.24%)
May 11, 2009 0.0057 0.0058 0.0054 0.0054 10,872,277 -0.00(-4.21%)
May 08, 2009 0.0056 0.0058 0.0056 0.0056 12,334,701 +0.00(+0.94%)
May 07, 2009 0.0055 0.0056 0.0052 0.0056 5,441,824 +0.00(+3.67%)
May 06, 2009 0.0050 0.0054 0.0049 0.0054 16,501,359 +0.00(+3.54%)
May 05, 2009 0.0054 0.0054 0.0049 0.0052 7,221,145 +0.00(+1.02%)
May 04, 2009 0.0051 0.0056 0.0051 0.0052 11,493,182 +0.00(+8.31%)
May 01, 2009 0.0048 0.0048 0.0047 0.0048 1,213,000 -0.00(-2.43%)
Apr 30, 2009 0.0046 0.0053 0.0046 0.0049 4,978,610 +0.00(+1.93%)
Apr 29, 2009 0.0048 0.0048 0.0046 0.0048 9,321,153 -0.00(-1.36%)
Apr 28, 2009 0.0043 0.0049 0.0043 0.0049 18,035,804 +0.00(+11.52%)
Apr 27, 2009 0.0044 0.0045 0.0041 0.0044 5,833,017 +0.00(+1.55%)
Apr 24, 2009 0.0042 0.0045 0.0042 0.0043 3,032,502 +0.00(+3.82%)
Apr 23, 2009 0.0042 0.0044 0.0041 0.0041 8,493,280 -0.00(-5.15%)
Apr 22, 2009 0.0044 0.0045 0.0040 0.0044 7,113,491 +0.00(+0.00%)
Apr 21, 2009 0.0042 0.0044 0.0042 0.0044 7,353,817 +0.00(+4.76%)
Apr 20, 2009 0.0044 0.0044 0.0042 0.0042 5,536,590 -0.00(-8.96%)
Apr 17, 2009 0.0045 0.0046 0.0042 0.0046 9,478,085 +0.00(+5.49%)
Apr 16, 2009 0.0041 0.0043 0.0039 0.0043 7,126,379 +0.00(+2.18%)
Apr 15, 2009 0.0040 0.0043 0.0039 0.0042 6,667,713 +0.00(+3.55%)
Apr 14, 2009 0.0034 0.0041 0.0034 0.0041 19,716,570 +0.00(+15.67%)
Apr 13, 2009 0.0041 0.0041 0.0029 0.0035 478,139,136 -0.00(-6.94%)
Apr 09, 2009 0.0038 0.0047 0.0036 0.0038 67,887,864 -0.00(-17.48%)
Apr 08, 2009 0.0039 0.0046 0.0035 0.0046 58,697,864 -0.00(-4.38%)
Apr 07, 2009 0.0041 0.0048 0.0038 0.0048 17,822,014 +0.00(+9.02%)
Apr 06, 2009 0.0046 0.0046 0.0041 0.0044 14,692,472 -0.00(-10.12%)
Apr 03, 2009 0.0043 0.0049 0.0043 0.0049 1,167,513 +0.00(+6.43%)
Apr 02, 2009 0.0045 0.0049 0.0045 0.0046 532,204 +0.00(+25.00%)
Apr 01, 2009 0.0039 0.0040 0.0037 0.0037 1,739,356 -0.00(-7.37%)
Mar 31, 2009 0.0039 0.0040 0.0038 0.0040 15,146,219 +0.00(+1.88%)
Mar 30, 2009 0.0039 0.0039 0.0039 0.0039 1,648,814 +0.00(+30.88%)
Mar 26, 2009 0.0030 0.0030 0.0030 0.0030 1,281,881 -0.00(-5.00%)
Mar 25, 2009 0.0031 0.0031 0.0031 0.0031 381,228 -0.00(-1.12%)
Mar 24, 2009 0.0032 0.0032 0.0032 0.0032 381,228 -0.00(-1.17%)
Mar 20, 2009 0.0025 0.0032 0.0025 0.0032 2,392,210 +0.00(+25.31%)
Mar 19, 2009 0.0025 0.0026 0.0026 0.0026 4,933,100 +0.00(+0.00%)
Mar 18, 2009 0.0025 0.0026 0.0025 0.0026 571,843 +0.00(+6.52%)
Mar 16, 2009 0.0022 0.0024 0.0024 0.0024 667,150 +0.00(+0.44%)
Mar 13, 2009 0.0024 0.0024 0.0024 0.0024 1,715,529 +0.00(+0.00%)
Mar 12, 2009 0.0022 0.0024 0.0022 0.0024 25,447,022 +0.00(+0.00%)
Mar 11, 2009 0.0023 0.0024 0.0020 0.0024 714,803 +0.00(+2.69%)
Mar 10, 2009 0.0023 0.0023 0.0023 0.0023 285,921 +0.00(+0.00%)
Mar 09, 2009 0.0021 0.0023 0.0021 0.0023 2,641,915 +0.00(+0.45%)
Mar 06, 2009 0.0019 0.0023 0.0019 0.0023 6,129,205 +0.00(+0.45%)
Mar 05, 2009 0.0023 0.0023 0.0022 0.0023 1,213,260 -0.00(-4.74%)
Mar 04, 2009 0.0022 0.0024 0.0022 0.0024 97,403,952 +0.00(+3.57%)
Mar 02, 2009 0.0024 0.0026 0.0023 0.0024 7,483,521 -0.00(-8.57%)
Feb 27, 2009 0.0024 0.0026 0.0024 0.0026 571,843 -0.00(-1.61%)
Feb 25, 2009 0.0023 0.0026 0.0026 0.0026 190,614 +0.00(+15.28%)
Feb 24, 2009 0.0023 0.0023 0.0023 0.0023 115,321 -0.00(-5.26%)
Feb 23, 2009 0.0024 0.0024 0.0023 0.0024 5,289,549 -0.00(-6.94%)
Feb 20, 2009 0.0026 0.0026 0.0025 0.0026 5,573,565 -0.00(-1.61%)
Feb 19, 2009 0.0026 0.0026 0.0026 0.0026 3,336,705 -0.00(-5.32%)
Feb 13, 2009 0.0027 0.0028 0.0028 0.0028 17,155,296 +0.00(+9.13%)
Feb 11, 2009 0.0025 0.0025 0.0025 0.0025 476,535 -0.00(-3.60%)
Feb 10, 2009 0.0026 0.0026 0.0026 0.0026 5,593,579 +0.00(+0.00%)
Feb 06, 2009 0.0027 0.0026 0.0026 0.0026 3,145,137 +0.00(+1.21%)
Feb 05, 2009 0.0026 0.0026 0.0026 0.0026 1,429,607 +0.00(+0.82%)
Feb 04, 2009 0.0026 0.0026 0.0025 0.0026 8,387,986 +0.00(+0.00%)
Feb 03, 2009 0.0026 0.0026 0.0026 0.0026 3,049,830 -0.00(-0.81%)
Feb 02, 2009 0.0024 0.0026 0.0024 0.0026 7,579,781 -0.00(-1.20%)
Jan 28, 2009 0.0024 0.0026 0.0026 0.0026 1,238,993 +0.00(+0.00%)
Jan 27, 2009 0.0028 0.0028 0.0023 0.0026 176,662,368 +0.00(+7.76%)
Jan 26, 2009 0.0024 0.0024 0.0024 0.0024 597,576 -0.00(-9.02%)
Jan 23, 2009 0.0025 0.0027 0.0023 0.0027 1,620,222 +0.00(+6.69%)
Jan 22, 2009 0.0023 0.0025 0.0021 0.0025 1,334,300 +0.00(+4.82%)
Jan 21, 2009 0.0025 0.0025 0.0024 0.0024 4,269,762 -0.00(-5.00%)
Jan 16, 2009 0.0025 0.0025 0.0025 0.0025 571,843 -0.00(-0.42%)
Jan 15, 2009 0.0023 0.0025 0.0023 0.0025 953,071 +0.00(+0.42%)
Jan 14, 2009 0.0022 0.0028 0.0022 0.0025 1,705,998 +0.00(+4.35%)
Jan 13, 2009 0.0025 0.0025 0.0022 0.0024 1,143,686 +0.00(+9.52%)
Jan 05, 2009 0.0023 0.0022 0.0022 0.0022 4,288,824 +0.00(+16.67%)
Dec 31, 2008 0.0017 0.0019 0.0019 0.0019 42,517,588 -0.00(-5.17%)
Dec 30, 2008 0.0017 0.0020 0.0017 0.0020 13,812,974 +0.00(+18.37%)
Dec 29, 2008 0.0021 0.0021 0.0017 0.0017 23,376,518 -0.00(-18.33%)
Dec 26, 2008 0.0021 0.0021 0.0021 0.0021 698,919 -0.00(-1.23%)
Dec 24, 2008 0.0019 0.0021 0.0017 0.0021 1,718,176 +0.00(+9.46%)
Dec 23, 2008 0.0019 0.0019 0.0018 0.0019 220,159,552 +0.00(+0.91%)
Dec 22, 2008 0.0019 0.0019 0.0019 0.0019 442,648 +0.00(+2.33%)
Dec 19, 2008 0.0019 0.0020 0.0018 0.0018 800,262 +0.00(+1.42%)
Dec 18, 2008 0.0018 0.0018 0.0018 0.0018 757,162 -0.00(-1.40%)
Dec 17, 2008 0.0020 0.0020 0.0018 0.0018 74,222,896 -0.00(-4.02%)
Dec 15, 2008 0.0019 0.0019 0.0019 0.0019 6,989,192 +0.00(+12.56%)
Dec 12, 2008 0.0017 0.0017 0.0017 0.0017 232,973 -0.00(-0.50%)
Dec 11, 2008 0.0017 0.0017 0.0016 0.0017 59,622,468 -0.00(-8.68%)
Dec 10, 2008 0.0017 0.0019 0.0017 0.0019 355,283 -0.00(-0.45%)
Dec 09, 2008 0.0016 0.0019 0.0016 0.0019 698,919 +0.00(+6.80%)
Dec 08, 2008 0.0016 0.0018 0.0015 0.0018 14,195,050 +0.00(+5.10%)
Dec 05, 2008 0.0015 0.0017 0.0015 0.0017 2,096,757 -0.00(-1.51%)
Dec 04, 2008 0.0016 0.0017 0.0016 0.0017 698,919 -0.00(-7.44%)
Dec 03, 2008 0.0016 0.0018 0.0014 0.0018 6,787,670 +0.00(+7.50%)
Dec 02, 2008 0.0019 0.0019 0.0014 0.0017 109,245,736 +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.