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

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 6.798 6.798 6.698 6.706 19,715,482 -0.04(-0.62%)
Jun 29, 2011 6.790 6.790 6.723 6.748 12,704,468 +0.02(+0.25%)
Jun 28, 2011 6.740 6.782 6.715 6.732 5,683,636 -0.01(-0.12%)
Jun 27, 2011 6.723 6.757 6.681 6.740 7,702,207 +0.03(+0.50%)
Jun 24, 2011 6.690 6.732 6.648 6.706 4,620,559 +0.04(+0.63%)
Jun 23, 2011 6.673 6.715 6.606 6.665 5,702,632 -0.06(-0.87%)
Jun 22, 2011 6.631 6.748 6.623 6.723 5,578,005 +0.10(+1.51%)
Jun 21, 2011 6.648 6.690 6.598 6.623 5,538,725 +0.02(+0.25%)
Jun 20, 2011 6.598 6.623 6.590 6.606 4,050,929 +0.08(+1.15%)
Jun 17, 2011 6.631 6.648 6.481 6.531 9,508,894 -0.08(-1.14%)
Jun 16, 2011 6.615 6.673 6.590 6.606 4,899,078 -0.03(-0.38%)
Jun 15, 2011 6.606 6.673 6.581 6.631 4,843,645 -0.03(-0.38%)
Jun 14, 2011 6.615 6.665 6.573 6.656 6,148,751 +0.09(+1.40%)
Jun 13, 2011 6.481 6.581 6.431 6.565 13,029,195 +0.09(+1.42%)
Jun 10, 2011 6.573 6.573 6.473 6.473 7,643,438 -0.11(-1.65%)
Jun 09, 2011 6.773 6.790 6.573 6.581 11,414,092 -0.19(-2.83%)
Jun 08, 2011 6.732 6.773 6.698 6.773 6,703,952 +0.02(+0.25%)
Jun 07, 2011 6.798 6.798 6.748 6.757 4,559,325 +0.00(+0.00%)
Jun 06, 2011 6.723 6.807 6.715 6.757 5,536,431 +0.04(+0.62%)
Jun 03, 2011 6.715 6.773 6.698 6.715 6,571,998 -0.08(-1.11%)
May 24, 2011 6.757 6.807 6.706 6.790 3,496,787 +0.05(+0.74%)
May 23, 2011 6.773 6.807 6.732 6.740 2,943,594 -0.05(-0.74%)
May 20, 2011 6.757 6.807 6.757 6.790 2,966,180 +0.02(+0.25%)
May 19, 2011 6.782 6.790 6.748 6.773 2,672,059 +0.03(+0.37%)
May 18, 2011 6.757 6.765 6.723 6.748 2,539,412 +0.01(+0.12%)
May 17, 2011 6.765 6.798 6.723 6.740 3,543,980 -0.03(-0.37%)
May 16, 2011 6.798 6.865 6.765 6.765 3,731,337 -0.04(-0.61%)
May 13, 2011 6.873 6.873 6.798 6.807 2,570,302 -0.05(-0.73%)
May 12, 2011 6.823 6.882 6.798 6.857 2,867,490 +0.03(+0.37%)
May 11, 2011 6.840 6.873 6.807 6.832 8,535,783 -0.01(-0.12%)
May 10, 2011 6.823 6.865 6.807 6.840 4,764,129 +0.03(+0.49%)
May 09, 2011 6.790 6.831 6.757 6.807 3,680,986 +0.02(+0.25%)
May 06, 2011 6.757 6.798 6.732 6.790 5,624,108 +0.03(+0.49%)
May 05, 2011 6.757 6.798 6.732 6.757 4,892,389 -0.01(-0.12%)
May 04, 2011 6.757 6.794 6.715 6.765 8,135,334 +0.03(+0.37%)
May 03, 2011 6.648 6.757 6.648 6.740 6,309,881 +0.08(+1.25%)
May 02, 2011 6.640 6.656 6.631 6.656 5,354,499 +0.00(+0.00%)
Apr 29, 2011 6.706 6.715 6.623 6.656 5,255,750 +0.01(+0.13%)
Apr 28, 2011 6.631 6.673 6.615 6.648 5,188,333 +0.03(+0.50%)
Apr 27, 2011 6.581 6.623 6.556 6.615 4,897,146 +0.03(+0.51%)
Apr 26, 2011 6.506 6.623 6.485 6.581 6,563,252 +0.10(+1.54%)
Apr 25, 2011 6.440 6.481 6.415 6.481 6,127,000 +0.03(+0.39%)
Apr 21, 2011 6.506 6.515 6.440 6.456 3,614,730 -0.03(-0.39%)
Apr 20, 2011 6.523 6.531 6.448 6.481 2,713,707 +0.01(+0.13%)
Apr 19, 2011 6.481 6.498 6.431 6.473 3,522,624 +0.01(+0.13%)
Apr 18, 2011 6.481 6.523 6.448 6.465 2,798,234 -0.03(-0.51%)
Apr 15, 2011 6.498 6.540 6.473 6.498 4,210,758 -0.03(-0.38%)
Apr 14, 2011 6.415 6.540 6.406 6.523 4,775,313 +0.11(+1.69%)
Apr 13, 2011 6.448 6.448 6.381 6.415 5,037,729 +0.03(+0.39%)
Apr 12, 2011 6.406 6.440 6.356 6.390 6,282,023 -0.03(-0.39%)
Apr 11, 2011 6.465 6.481 6.390 6.415 4,386,942 -0.03(-0.52%)
Apr 08, 2011 6.565 6.565 6.398 6.448 7,378,008 -0.08(-1.28%)
Apr 07, 2011 6.623 6.638 6.498 6.531 13,049,667 -0.09(-1.32%)
Apr 06, 2011 6.627 6.643 6.578 6.619 14,340,547 -0.01(-0.12%)
Apr 05, 2011 6.659 6.659 6.603 6.627 12,907,872 -0.03(-0.49%)
Apr 04, 2011 6.668 6.676 6.627 6.659 7,412,666 +0.02(+0.24%)
Apr 01, 2011 6.643 6.676 6.587 6.643 11,971,749 +0.00(+0.00%)
Mar 31, 2011 6.651 6.651 6.587 6.643 14,103,977 +0.02(+0.24%)
Mar 30, 2011 6.643 6.680 6.603 6.627 5,986,874 -0.02(-0.24%)
Mar 29, 2011 6.635 6.651 6.587 6.643 4,372,661 +0.00(+0.00%)
Mar 28, 2011 6.684 6.684 6.627 6.643 4,784,615 -0.02(-0.24%)
Mar 25, 2011 6.676 6.692 6.635 6.659 6,931,513 +0.01(+0.12%)
Mar 24, 2011 6.684 6.684 6.619 6.651 6,349,075 -0.01(-0.12%)
Mar 23, 2011 6.578 6.668 6.546 6.659 4,817,459 +0.09(+1.36%)
Mar 22, 2011 6.651 6.659 6.546 6.570 6,137,886 -0.11(-1.70%)
Mar 21, 2011 6.676 6.684 6.659 6.684 5,294,304 +0.11(+1.60%)
Mar 18, 2011 6.570 6.603 6.522 6.578 5,417,149 +0.04(+0.62%)
Mar 17, 2011 6.578 6.611 6.522 6.538 6,064,130 -0.02(-0.37%)
Mar 16, 2011 6.619 6.676 6.530 6.562 7,618,922 -0.05(-0.74%)
Mar 15, 2011 6.639 6.668 6.611 6.611 5,199,442 -0.06(-0.85%)
Mar 14, 2011 6.562 6.684 6.554 6.668 7,871,140 +0.06(+0.98%)
Mar 11, 2011 6.676 6.684 6.587 6.603 14,117,247 -0.04(-0.61%)
Mar 10, 2011 6.676 6.684 6.627 6.643 16,456,552 -0.04(-0.61%)
Mar 09, 2011 6.740 6.749 6.676 6.684 12,470,726 -0.04(-0.60%)
Mar 08, 2011 6.878 6.749 6.684 6.724 65,191,752 -0.15(-2.24%)
Mar 07, 2011 6.943 6.984 6.813 6.878 4,041,184 -0.07(-1.05%)
Mar 04, 2011 6.967 7.000 6.902 6.951 2,420,167 -0.05(-0.69%)
Mar 03, 2011 6.963 7.000 6.935 7.000 3,463,146 +0.11(+1.53%)
Mar 02, 2011 6.838 6.919 6.821 6.894 2,310,340 +0.03(+0.47%)
Mar 01, 2011 6.911 6.935 6.838 6.862 2,483,385 +0.00(+0.00%)
Feb 28, 2011 6.878 6.919 6.821 6.862 3,386,702 +0.02(+0.24%)
Feb 25, 2011 6.813 6.886 6.813 6.846 4,174,587 +0.02(+0.36%)
Feb 24, 2011 6.757 6.830 6.757 6.821 3,799,784 +0.05(+0.72%)
Feb 23, 2011 6.700 6.789 6.659 6.773 3,958,003 +0.09(+1.33%)
Feb 22, 2011 6.773 6.781 6.684 6.684 2,498,476 -0.10(-1.43%)
Feb 18, 2011 6.821 6.842 6.773 6.781 2,427,199 -0.06(-0.83%)
Feb 17, 2011 6.749 6.846 6.740 6.838 4,792,288 +0.10(+1.44%)
Feb 16, 2011 6.708 6.749 6.643 6.740 5,518,662 +0.03(+0.48%)
Feb 15, 2011 6.700 6.732 6.668 6.708 2,792,815 -0.03(-0.48%)
Feb 14, 2011 6.781 6.838 6.724 6.740 3,934,106 -0.06(-0.95%)
Feb 11, 2011 6.757 6.805 6.732 6.805 3,483,459 +0.05(+0.72%)
Feb 10, 2011 6.716 6.781 6.716 6.757 3,096,880 +0.04(+0.60%)
Feb 09, 2011 6.740 6.765 6.708 6.716 1,756,561 -0.04(-0.60%)
Feb 08, 2011 6.740 6.757 6.700 6.757 1,823,705 +0.02(+0.36%)
Feb 07, 2011 6.659 6.740 6.659 6.732 5,253,903 +0.08(+1.22%)
Feb 04, 2011 6.651 6.684 6.611 6.651 3,517,196 -0.02(-0.36%)
Feb 03, 2011 6.692 6.716 6.627 6.676 4,222,377 +0.00(+0.00%)
Feb 02, 2011 6.708 6.749 6.651 6.676 6,695,578 -0.05(-0.72%)
Feb 01, 2011 6.627 6.732 6.627 6.724 5,762,203 +0.11(+1.59%)
Jan 31, 2011 6.732 6.749 6.603 6.619 7,055,451 -0.06(-0.97%)
Jan 28, 2011 6.732 6.732 6.659 6.684 3,701,563 -0.03(-0.48%)
Jan 27, 2011 6.740 6.749 6.651 6.716 3,285,471 -0.01(-0.12%)
Jan 26, 2011 6.708 6.749 6.684 6.724 3,138,171 +0.06(+0.85%)
Jan 25, 2011 6.595 6.692 6.587 6.668 4,546,286 +0.08(+1.23%)
Jan 24, 2011 6.554 6.627 6.546 6.587 3,878,512 +0.05(+0.74%)
Jan 21, 2011 6.441 6.554 6.441 6.538 5,249,296 +0.06(+1.00%)
Jan 20, 2011 6.441 6.530 6.431 6.473 4,200,878 +0.02(+0.25%)
Jan 19, 2011 6.562 6.578 6.441 6.457 4,268,925 -0.04(-0.62%)
Jan 18, 2011 6.522 6.538 6.465 6.497 2,410,332 -0.02(-0.37%)
Jan 14, 2011 6.538 6.538 6.489 6.522 3,040,342 +0.01(+0.12%)
Jan 13, 2011 6.514 6.538 6.473 6.514 5,495,559 +0.03(+0.50%)
Jan 12, 2011 6.562 6.562 6.457 6.481 2,633,974 -0.02(-0.37%)
Jan 11, 2011 6.505 6.530 6.465 6.505 3,528,318 +0.01(+0.12%)
Jan 10, 2011 6.457 6.546 6.433 6.497 2,716,962 +0.02(+0.38%)
Jan 07, 2011 6.489 6.514 6.424 6.473 1,939,466 -0.01(-0.12%)
Jan 06, 2011 6.522 6.522 6.433 6.481 4,960,972 -0.02(-0.25%)
Jan 05, 2011 6.384 6.497 6.384 6.497 5,468,307 +0.11(+1.65%)
Jan 04, 2011 6.554 6.562 6.392 6.392 8,079,272 -0.19(-2.95%)
Jan 03, 2011 6.635 6.635 6.538 6.587 4,373,401 -0.02(-0.37%)
Dec 31, 2010 6.619 6.659 6.595 6.611 4,796,446 +0.00(+0.00%)
Dec 30, 2010 6.587 6.643 6.578 6.611 3,163,096 +0.04(+0.62%)
Dec 29, 2010 6.530 6.587 6.505 6.570 2,805,552 +0.06(+0.93%)
Dec 28, 2010 6.517 6.525 6.494 6.510 2,124,749 +0.02(+0.24%)
Dec 27, 2010 6.470 6.502 6.447 6.494 1,889,039 +0.05(+0.73%)
Dec 23, 2010 6.447 6.494 6.431 6.447 2,472,811 +0.02(+0.24%)
Dec 22, 2010 6.454 6.454 6.415 6.431 4,051,660 +0.00(+0.00%)
Dec 21, 2010 6.439 6.470 6.415 6.431 3,175,538 +0.00(+0.00%)
Dec 20, 2010 6.415 6.431 6.376 6.431 3,484,002 +0.00(+0.00%)
Dec 17, 2010 6.454 6.454 6.376 6.431 6,475,515 -0.01(-0.12%)
Dec 16, 2010 6.462 6.486 6.431 6.439 3,748,358 +0.02(+0.25%)
Dec 15, 2010 6.510 6.529 6.423 6.423 5,498,845 -0.09(-1.45%)
Dec 14, 2010 6.533 6.578 6.502 6.517 3,807,146 -0.02(-0.24%)
Dec 13, 2010 6.510 6.604 6.510 6.533 6,261,735 +0.02(+0.24%)
Dec 10, 2010 6.486 6.533 6.470 6.517 5,397,109 +0.06(+0.85%)
Dec 09, 2010 6.462 6.486 6.411 6.462 4,913,209 +0.04(+0.61%)
Dec 08, 2010 6.478 6.478 6.407 6.423 3,892,402 -0.05(-0.73%)
Dec 07, 2010 6.462 6.486 6.399 6.470 3,812,347 +0.02(+0.37%)
Dec 06, 2010 6.423 6.462 6.415 6.447 2,583,664 -0.01(-0.12%)
Dec 03, 2010 6.470 6.494 6.391 6.454 3,601,738 -0.02(-0.24%)
Dec 02, 2010 6.486 6.502 6.439 6.470 3,896,338 -0.01(-0.12%)
Dec 01, 2010 6.470 6.486 6.399 6.478 5,277,292 +0.06(+0.98%)
Nov 30, 2010 6.391 6.431 6.391 6.415 2,451,043 +0.01(+0.12%)
Nov 29, 2010 6.407 6.462 6.399 6.407 2,280,716 +0.01(+0.12%)
Nov 26, 2010 6.447 6.447 6.399 6.399 930,519 -0.03(-0.49%)
Nov 24, 2010 6.447 6.431 6.431 6.431 3,213,725 +0.00(+0.00%)
Nov 23, 2010 6.415 6.454 6.415 6.431 2,826,747 -0.02(-0.37%)
Nov 22, 2010 6.462 6.470 6.415 6.454 3,704,213 +0.03(+0.49%)
Nov 19, 2010 6.399 6.431 6.344 6.423 4,885,898 +0.03(+0.49%)
Nov 18, 2010 6.431 6.447 6.368 6.391 4,379,017 -0.02(-0.37%)
Nov 17, 2010 6.399 6.431 6.376 6.415 3,857,342 +0.02(+0.25%)
Nov 16, 2010 6.336 6.399 6.311 6.399 7,325,209 -0.02(-0.37%)
Nov 15, 2010 6.423 6.431 6.329 6.423 3,945,996 +0.05(+0.74%)
Nov 12, 2010 6.360 6.431 6.352 6.376 4,185,819 -0.01(-0.12%)
Nov 11, 2010 6.360 6.447 6.321 6.384 4,716,844 +0.02(+0.25%)
Nov 10, 2010 6.297 6.407 6.250 6.368 5,379,154 +0.09(+1.51%)
Nov 09, 2010 6.297 6.352 6.242 6.273 4,208,375 -0.07(-1.12%)
Nov 08, 2010 6.360 6.376 6.266 6.344 4,535,895 -0.02(-0.25%)
Nov 05, 2010 6.305 6.360 6.297 6.360 2,822,980 +0.06(+1.00%)
Nov 04, 2010 6.313 6.313 6.242 6.297 5,059,415 +0.04(+0.63%)
Nov 03, 2010 6.297 6.297 6.234 6.258 2,656,148 -0.03(-0.50%)
Nov 02, 2010 6.281 6.297 6.258 6.289 2,781,977 +0.02(+0.38%)
Nov 01, 2010 6.266 6.360 6.210 6.266 4,088,203 +0.04(+0.63%)
Oct 29, 2010 6.234 6.273 6.210 6.226 4,531,881 +0.00(+0.00%)
Oct 28, 2010 6.234 6.273 6.195 6.226 4,337,743 +0.01(+0.13%)
Oct 27, 2010 6.226 6.234 6.171 6.218 5,934,757 +0.00(+0.00%)
Oct 25, 2010 6.234 6.266 6.171 6.218 5,809,957 -0.01(-0.13%)
Oct 22, 2010 6.266 6.289 6.218 6.226 2,297,911 -0.02(-0.38%)
Oct 21, 2010 6.226 6.281 6.195 6.250 4,330,892 +0.04(+0.63%)
Oct 20, 2010 6.179 6.281 6.171 6.210 3,372,448 +0.05(+0.77%)
Oct 19, 2010 6.077 6.210 6.053 6.163 12,513,931 +0.08(+1.29%)
Oct 18, 2010 6.014 6.092 5.966 6.084 4,239,658 +0.10(+1.71%)
Oct 15, 2010 6.029 6.045 5.974 5.982 5,397,212 +0.00(+0.00%)
Oct 14, 2010 6.061 6.073 5.966 5.982 3,263,102 -0.07(-1.17%)
Oct 13, 2010 6.069 6.077 6.029 6.053 2,962,073 -0.01(-0.13%)
Oct 12, 2010 6.037 6.077 6.022 6.061 1,681,592 +0.02(+0.39%)
Oct 11, 2010 6.045 6.069 6.022 6.037 2,082,252 +0.02(+0.26%)
Oct 08, 2010 6.022 6.037 5.935 6.022 3,134,553 +0.04(+0.66%)
Oct 07, 2010 6.045 6.061 5.966 5.982 7,406 -0.07(-1.23%)
Oct 06, 2010 6.088 6.103 6.011 6.057 6,701,915 -0.03(-0.50%)
Oct 05, 2010 6.065 6.118 6.042 6.088 6,898 +0.05(+0.76%)
Oct 04, 2010 5.919 6.042 5.919 6.042 7,557,946 +0.13(+2.20%)
Oct 01, 2010 5.912 5.935 5.866 5.912 4,598,800 +0.08(+1.31%)
Sep 30, 2010 5.838 5.881 5.797 5.835 3,335,162 -0.02(-0.39%)
Sep 29, 2010 5.843 5.866 5.797 5.858 3,682,359 +0.01(+0.13%)
Sep 28, 2010 5.850 5.850 5.766 5.850 70,315 +0.02(+0.39%)
Sep 27, 2010 5.835 5.870 5.797 5.828 3,289,676 -0.01(-0.13%)
Sep 24, 2010 5.782 5.843 5.751 5.835 5,214,150 +0.11(+2.01%)
Sep 23, 2010 5.705 5.766 5.675 5.720 14,183 -0.01(-0.13%)
Sep 22, 2010 5.713 5.774 5.697 5.728 3,958,241 +0.02(+0.27%)
Sep 21, 2010 5.858 5.873 5.705 5.713 6,227,075 -0.14(-2.35%)
Sep 20, 2010 5.858 5.889 5.820 5.850 4,339,990 -0.01(-0.13%)
Sep 17, 2010 5.858 5.866 5.770 5.858 4,064,781 +0.02(+0.26%)
Sep 15, 2010 5.797 5.843 5.774 5.843 3,023,143 +0.05(+0.79%)
Sep 14, 2010 5.805 5.843 5.774 5.797 3,378,415 +0.00(+0.00%)
Sep 13, 2010 5.774 5.805 5.728 5.797 2,980,333 +0.07(+1.20%)
Sep 10, 2010 5.774 5.805 5.713 5.728 6,123,332 -0.08(-1.32%)
Sep 09, 2010 5.759 5.805 5.720 5.805 3,850,422 +0.07(+1.20%)
Sep 08, 2010 5.743 5.774 5.713 5.736 2,288 +0.02(+0.27%)
Sep 07, 2010 5.774 5.789 5.713 5.720 11,538 -0.05(-0.93%)
Sep 03, 2010 5.774 5.805 5.705 5.774 3,366,246 +0.02(+0.40%)
Sep 02, 2010 5.728 5.766 5.682 5.751 143,298 +0.04(+0.67%)
Sep 01, 2010 5.690 5.728 5.657 5.713 5,564,780 +0.09(+1.63%)
Aug 31, 2010 5.636 5.675 5.562 5.621 31,646 -0.03(-0.54%)
Aug 30, 2010 5.652 5.697 5.629 5.652 4,308,007 -0.01(-0.14%)
Aug 27, 2010 5.583 5.659 5.545 5.659 4,243,496 +0.08(+1.51%)
Aug 26, 2010 5.575 5.598 5.529 5.575 46,802 +0.01(+0.14%)
Aug 25, 2010 5.476 5.575 5.430 5.567 8,003 +0.05(+0.83%)
Aug 24, 2010 5.514 5.567 5.483 5.522 32,514 -0.05(-0.82%)
Aug 23, 2010 5.575 5.575 5.522 5.567 3,065,351 +0.01(+0.14%)
Aug 20, 2010 5.514 5.560 5.491 5.560 3,098,453 +0.03(+0.55%)
Aug 19, 2010 5.590 5.606 5.483 5.529 78,677 -0.06(-1.09%)
Aug 18, 2010 5.621 5.644 5.575 5.590 128,727 -0.03(-0.54%)
Aug 17, 2010 5.606 5.697 5.590 5.621 66,369 +0.05(+0.96%)
Aug 16, 2010 5.545 5.606 5.522 5.567 3,483,349 +0.02(+0.28%)
Aug 13, 2010 5.552 5.636 5.545 5.552 4,372,453 -0.05(-0.95%)
Aug 12, 2010 5.483 5.667 5.483 5.606 5,660,425 +0.06(+1.10%)
Aug 11, 2010 5.529 5.575 5.514 5.545 5,939,159 -0.05(-0.82%)
Aug 10, 2010 5.567 5.621 5.552 5.590 121,258 -0.02(-0.27%)
Aug 09, 2010 5.636 5.636 5.583 5.606 2,524,014 -0.01(-0.14%)
Aug 06, 2010 5.613 5.636 5.545 5.613 4,222,839 +0.07(+1.24%)
Aug 05, 2010 5.545 5.567 5.529 5.545 5,651,397 -0.01(-0.14%)
Aug 04, 2010 5.590 5.613 5.545 5.552 29,601 -0.03(-0.55%)
Aug 03, 2010 5.621 5.675 5.575 5.583 9,865,420 -0.03(-0.54%)
Aug 02, 2010 5.667 5.697 5.613 5.613 10,814,204 +0.00(+0.00%)
Jul 30, 2010 5.613 5.697 5.545 5.613 4,362,731 +0.03(+0.55%)
Jul 29, 2010 5.720 5.751 5.567 5.583 7,211,818 -0.12(-2.14%)
Jul 28, 2010 5.705 5.843 5.697 5.705 47,686 -0.12(-2.10%)
Jul 27, 2010 5.843 5.896 5.789 5.828 131,191 -0.02(-0.26%)
Jul 26, 2010 5.812 5.843 5.774 5.843 6,072,663 +0.05(+0.79%)
Jul 23, 2010 5.667 5.805 5.659 5.797 8,137,433 +0.11(+1.88%)
Jul 22, 2010 5.667 5.720 5.629 5.690 1,369 +0.10(+1.78%)
Jul 21, 2010 5.659 5.675 5.583 5.590 4,714,733 -0.05(-0.95%)
Jul 20, 2010 5.545 5.659 5.514 5.644 67,909 +0.07(+1.23%)
Jul 19, 2010 5.552 5.598 5.522 5.575 6,972,778 +0.05(+0.83%)
Jul 16, 2010 5.529 5.621 5.499 5.529 7,026,928 -0.05(-0.82%)
Jul 15, 2010 5.545 5.590 5.476 5.575 6,031,905 +0.03(+0.55%)
Jul 14, 2010 5.621 5.621 5.506 5.545 4,184 -0.10(-1.76%)
Jul 13, 2010 5.644 5.690 5.606 5.644 31,733 +0.09(+1.65%)
Jul 12, 2010 5.567 5.621 5.529 5.552 3,776,783 -0.04(-0.68%)
Jul 09, 2010 5.590 5.606 5.491 5.590 4,590,431 +0.05(+0.83%)
Jul 08, 2010 5.545 5.613 5.491 5.545 140,928 -0.04(-0.68%)
Jul 07, 2010 5.404 5.605 5.389 5.583 35,190 +0.22(+4.03%)
Jul 06, 2010 5.367 5.501 5.337 5.367 18,990 +0.03(+0.56%)
Jul 02, 2010 5.337 5.389 5.255 5.337 7,628,242 -0.02(-0.42%)
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.