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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022 9.307 9.341 9.052 9.137 913,518 -0.14(-1.47%)
Oct 28, 2022 9.103 9.443 8.967 9.273 1,088,232 +0.24(+2.63%)
Oct 27, 2022 8.933 9.341 8.933 9.035 1,102,788 +0.14(+1.53%)
Oct 26, 2022 9.001 9.273 8.865 8.899 1,484,240 +0.00(+0.00%)
Oct 25, 2022 8.186 8.899 8.033 8.899 1,146,372 +0.58(+6.94%)
Oct 24, 2022 8.390 8.491 8.135 8.322 687,148 +0.07(+0.82%)
Oct 21, 2022 8.322 8.356 8.152 8.254 869,605 +0.03(+0.41%)
Oct 20, 2022 8.322 8.458 8.118 8.220 580,111 -0.14(-1.63%)
Oct 19, 2022 8.458 8.458 8.152 8.356 659,863 -0.14(-1.60%)
Oct 18, 2022 8.491 8.797 8.356 8.491 1,243,441 +0.14(+1.63%)
Oct 17, 2022 8.491 8.559 8.203 8.356 1,383,307 +0.17(+2.07%)
Oct 14, 2022 8.627 8.865 8.186 8.186 1,101,446 -0.31(-3.60%)
Oct 13, 2022 7.914 8.593 7.778 8.491 1,636,760 +0.27(+3.31%)
Oct 12, 2022 8.288 8.322 7.829 8.220 1,317,670 -0.07(-0.82%)
Oct 11, 2022 7.574 8.288 7.371 8.288 1,647,446 +0.71(+9.42%)
Oct 10, 2022 7.846 7.999 7.476 7.574 1,251,111 -0.17(-2.19%)
Oct 07, 2022 7.880 8.050 7.710 7.744 1,797,953 -0.17(-2.15%)
Oct 06, 2022 8.186 8.254 7.778 7.914 2,209,749 -0.24(-2.92%)
Oct 05, 2022 8.288 8.322 7.710 8.152 1,740,376 -0.37(-4.38%)
Oct 04, 2022 7.710 8.559 7.676 8.525 1,694,673 +0.99(+13.06%)
Oct 03, 2022 7.982 8.016 7.167 7.540 2,675,477 -0.41(-5.13%)
Sep 30, 2022 7.574 8.016 7.552 7.948 2,406,907 +0.34(+4.46%)
Sep 29, 2022 7.710 7.710 7.031 7.608 2,234,697 -0.20(-2.61%)
Sep 28, 2022 7.574 7.914 7.557 7.812 1,206,042 +0.31(+4.07%)
Sep 27, 2022 7.506 7.608 7.303 7.506 2,062,513 +0.14(+1.84%)
Sep 26, 2022 8.050 8.118 7.337 7.371 3,028,583 -0.68(-8.44%)
Sep 23, 2022 8.559 8.593 7.948 8.050 1,897,338 -0.51(-5.95%)
Sep 22, 2022 8.951 8.951 8.494 8.559 1,584,561 -0.33(-3.68%)
Sep 21, 2022 9.147 9.180 8.853 8.886 1,237,249 -0.16(-1.80%)
Sep 20, 2022 9.147 9.147 8.951 9.049 1,087,931 -0.16(-1.77%)
Sep 19, 2022 9.082 9.274 9.082 9.213 857,656 +0.00(+0.00%)
Sep 16, 2022 9.017 9.213 8.853 9.213 1,871,611 +0.13(+1.44%)
Sep 15, 2022 9.147 9.260 9.049 9.082 1,043,160 -0.13(-1.42%)
Sep 14, 2022 9.049 9.245 8.984 9.213 1,007,923 +0.16(+1.81%)
Sep 13, 2022 9.082 9.266 8.984 9.049 1,282,476 -0.33(-3.48%)
Sep 12, 2022 9.409 9.507 9.213 9.376 655,830 +0.07(+0.70%)
Sep 09, 2022 9.115 9.376 9.066 9.311 545,861 +0.26(+2.89%)
Sep 08, 2022 9.049 9.049 8.886 9.049 624,985 +0.00(+0.00%)
Sep 07, 2022 8.788 9.049 8.690 9.049 918,250 +0.29(+3.36%)
Sep 06, 2022 9.082 9.082 8.592 8.755 1,424,771 -0.26(-2.90%)
Sep 02, 2022 9.049 9.147 8.919 9.017 897,666 +0.07(+0.73%)
Sep 01, 2022 9.180 9.245 8.755 8.951 828,646 -0.20(-2.14%)
Aug 31, 2022 9.278 9.311 9.082 9.147 635,566 -0.03(-0.36%)
Aug 30, 2022 9.507 9.540 9.180 9.180 438,199 -0.23(-2.43%)
Aug 29, 2022 9.409 9.507 9.327 9.409 392,618 -0.07(-0.69%)
Aug 26, 2022 9.768 9.768 9.441 9.474 476,189 -0.20(-2.03%)
Aug 25, 2022 9.540 9.703 9.474 9.670 474,050 +0.20(+2.07%)
Aug 24, 2022 9.507 9.572 9.376 9.474 631,415 +0.00(+0.00%)
Aug 23, 2022 9.343 9.507 9.343 9.474 558,559 +0.13(+1.40%)
Aug 22, 2022 9.572 9.572 9.311 9.343 641,956 -0.26(-2.72%)
Aug 19, 2022 9.801 9.866 9.572 9.605 1,940,953 -0.26(-2.65%)
Aug 18, 2022 9.932 10.03 9.866 9.866 718,064 -0.10(-0.98%)
Aug 17, 2022 9.997 10.03 9.801 9.964 735,846 -0.13(-1.29%)
Aug 16, 2022 9.964 10.13 9.866 10.09 556,931 +0.10(+0.98%)
Aug 15, 2022 9.899 10.03 9.834 9.997 534,640 +0.00(+0.00%)
Aug 12, 2022 9.866 9.997 9.834 9.997 607,338 +0.13(+1.32%)
Aug 11, 2022 10.03 10.09 9.801 9.866 635,302 -0.03(-0.33%)
Aug 10, 2022 9.801 9.997 9.801 9.899 814,212 +0.23(+2.36%)
Aug 09, 2022 9.801 9.801 9.605 9.670 655,017 -0.20(-1.99%)
Aug 08, 2022 9.801 9.932 9.703 9.866 647,731 +0.20(+2.03%)
Aug 05, 2022 9.540 9.768 9.540 9.670 934,293 -0.10(-1.00%)
Aug 04, 2022 10.13 10.19 9.670 9.768 1,175,862 -0.42(-4.17%)
Aug 03, 2022 10.09 10.32 9.997 10.19 763,397 +0.03(+0.32%)
Aug 02, 2022 10.32 10.32 10.13 10.16 761,902 -0.26(-2.51%)
Aug 01, 2022 10.26 10.49 9.997 10.42 691,339 +0.16(+1.59%)
Jul 29, 2022 10.39 10.55 10.23 10.26 1,103,003 -0.10(-0.95%)
Jul 28, 2022 9.932 10.36 9.932 10.36 849,258 +0.42(+4.28%)
Jul 27, 2022 9.572 9.932 9.523 9.932 594,429 +0.42(+4.47%)
Jul 26, 2022 9.474 9.670 9.474 9.507 583,689 -0.10(-1.02%)
Jul 25, 2022 9.605 9.638 9.474 9.605 820,971 +0.13(+1.38%)
Jul 22, 2022 9.474 9.670 9.343 9.474 607,181 +0.00(+0.00%)
Jul 21, 2022 9.409 9.474 9.131 9.474 653,186 +0.10(+1.05%)
Jul 20, 2022 9.409 9.474 9.245 9.376 710,383 +0.03(+0.35%)
Jul 19, 2022 8.886 9.404 8.886 9.343 1,358,994 +0.42(+4.76%)
Jul 18, 2022 9.245 9.262 8.788 8.919 1,257,307 -0.29(-3.19%)
Jul 15, 2022 9.147 9.278 8.853 9.213 722,554 +0.26(+2.92%)
Jul 14, 2022 9.147 9.147 8.853 8.951 635,334 -0.26(-2.84%)
Jul 13, 2022 9.180 9.278 9.017 9.213 643,096 +0.07(+0.71%)
Jul 12, 2022 9.115 9.311 9.049 9.147 548,472 +0.03(+0.36%)
Jul 11, 2022 9.278 9.376 9.082 9.115 600,292 -0.20(-2.11%)
Jul 08, 2022 9.343 9.376 9.180 9.311 584,602 -0.03(-0.35%)
Jul 07, 2022 9.147 9.409 9.136 9.343 975,646 +0.26(+2.88%)
Jul 06, 2022 9.311 9.474 8.935 9.082 1,256,549 -0.26(-2.80%)
Jul 05, 2022 9.213 9.376 8.951 9.343 1,295,614 +0.07(+0.70%)
Jul 01, 2022 9.017 9.311 8.951 9.278 837,131 +0.26(+2.90%)
Jun 30, 2022 8.690 9.147 8.690 9.017 1,549,307 +0.16(+1.84%)
Jun 29, 2022 8.821 8.951 8.641 8.853 1,544,783 +0.00(+0.00%)
Jun 28, 2022 8.984 9.147 8.821 8.853 1,426,016 -0.07(-0.73%)
Jun 27, 2022 8.951 9.212 8.837 8.919 1,678,212 -0.13(-1.44%)
Jun 24, 2022 8.461 9.082 8.461 9.049 2,211,643 +0.69(+8.20%)
Jun 23, 2022 8.206 8.395 8.080 8.363 1,983,238 +0.25(+3.10%)
Jun 22, 2022 7.829 8.301 7.829 8.112 1,833,144 +0.19(+2.38%)
Jun 21, 2022 7.797 8.080 7.703 7.923 1,946,362 +0.50(+6.78%)
Jun 17, 2022 7.263 7.483 7.074 7.420 4,449,274 +0.28(+3.96%)
Jun 16, 2022 7.609 7.609 7.043 7.137 3,235,739 -0.63(-8.10%)
Jun 15, 2022 7.829 7.892 7.514 7.766 2,581,249 +0.09(+1.23%)
Jun 14, 2022 8.175 8.206 7.546 7.672 2,086,965 -0.47(-5.79%)
Jun 13, 2022 9.118 9.181 8.112 8.143 2,007,073 -1.19(-12.79%)
Jun 10, 2022 9.527 9.537 9.275 9.338 888,854 -0.22(-2.30%)
Jun 09, 2022 9.652 9.778 9.558 9.558 569,362 -0.09(-0.98%)
Jun 08, 2022 9.904 9.920 9.590 9.652 924,320 -0.31(-3.15%)
Jun 07, 2022 9.778 9.998 9.731 9.967 766,014 +0.19(+1.93%)
Jun 06, 2022 9.778 9.873 9.731 9.778 938,613 +0.00(+0.00%)
Jun 03, 2022 9.810 9.904 9.715 9.778 600,006 -0.03(-0.32%)
Jun 02, 2022 9.652 9.841 9.590 9.810 690,568 +0.19(+1.96%)
Jun 01, 2022 9.558 9.684 9.370 9.621 1,837,140 +0.09(+0.99%)
May 31, 2022 9.558 9.621 9.432 9.527 1,181,930 -0.09(-0.98%)
May 27, 2022 9.464 9.652 9.464 9.621 662,639 +0.13(+1.32%)
May 26, 2022 9.370 9.527 9.370 9.495 917,867 +0.13(+1.34%)
May 25, 2022 9.401 9.495 9.275 9.370 840,056 -0.03(-0.33%)
May 24, 2022 9.275 9.432 9.118 9.401 787,882 +0.13(+1.36%)
May 23, 2022 9.118 9.401 9.102 9.275 858,118 +0.19(+2.08%)
May 20, 2022 9.244 9.244 8.929 9.087 1,011,889 -0.09(-1.03%)
May 19, 2022 9.307 9.401 9.181 9.181 1,354,558 -0.16(-1.68%)
May 18, 2022 9.527 9.652 9.338 9.338 1,187,000 -0.28(-2.94%)
May 17, 2022 9.527 9.684 9.495 9.621 1,111,873 +0.19(+2.00%)
May 16, 2022 9.590 9.652 9.432 9.432 879,979 -0.13(-1.32%)
May 13, 2022 9.307 9.558 9.212 9.558 1,849,442 +0.31(+3.40%)
May 12, 2022 9.432 9.432 8.992 9.244 1,468,182 -0.22(-2.33%)
May 11, 2022 9.590 9.684 9.401 9.464 936,392 -0.03(-0.33%)
May 10, 2022 9.652 9.825 9.307 9.495 1,242,486 +0.00(+0.00%)
May 09, 2022 9.778 9.873 9.370 9.495 1,661,522 -0.41(-4.13%)
May 06, 2022 9.873 10.12 9.825 9.904 1,087,110 -0.09(-0.94%)
May 05, 2022 10.16 10.22 9.873 9.998 1,054,123 -0.28(-2.75%)
May 04, 2022 9.841 10.38 9.841 10.28 1,598,918 -0.28(-2.68%)
May 03, 2022 10.12 10.56 10.12 10.56 1,282,646 +0.47(+4.67%)
May 02, 2022 10.16 10.27 9.904 10.09 1,058,947 -0.03(-0.31%)
Apr 29, 2022 10.38 10.50 10.09 10.12 1,125,662 -0.25(-2.42%)
Apr 28, 2022 9.873 10.47 9.715 10.38 1,133,336 +0.38(+3.77%)
Apr 27, 2022 9.904 10.06 9.810 9.998 1,463,262 +0.13(+1.27%)
Apr 26, 2022 10.19 10.25 9.873 9.873 1,631,753 -0.35(-3.38%)
Apr 25, 2022 10.19 10.25 9.967 10.22 1,783,254 +0.03(+0.31%)
Apr 22, 2022 10.41 10.41 10.16 10.19 1,356,979 -0.19(-1.82%)
Apr 21, 2022 10.50 10.66 10.36 10.38 1,479,000 +0.00(+0.00%)
Apr 20, 2022 10.47 10.60 10.34 10.38 1,483,729 +0.03(+0.30%)
Apr 19, 2022 10.75 10.88 10.34 10.34 2,411,680 -0.47(-4.36%)
Apr 18, 2022 11.00 11.04 10.75 10.82 1,406,872 -0.19(-1.71%)
Apr 14, 2022 11.07 11.16 10.94 11.00 579,927 +0.00(+0.00%)
Apr 13, 2022 10.82 11.07 10.72 11.00 1,677,534 +0.19(+1.74%)
Apr 12, 2022 10.85 11.04 10.77 10.82 2,208,972 -0.03(-0.29%)
Apr 11, 2022 10.82 11.00 10.75 10.85 1,060,212 +0.03(+0.29%)
Apr 08, 2022 10.72 10.91 10.63 10.82 1,201,440 +0.13(+1.18%)
Apr 07, 2022 10.97 11.05 10.63 10.69 1,614,682 -0.22(-2.02%)
Apr 06, 2022 11.07 11.16 10.85 10.91 1,762,520 -0.25(-2.25%)
Apr 05, 2022 11.51 11.59 11.16 11.16 1,245,609 -0.31(-2.74%)
Apr 04, 2022 11.54 11.54 11.22 11.48 1,085,341 +0.00(+0.00%)
Apr 01, 2022 11.51 11.60 11.38 11.48 821,731 +0.00(+0.00%)
Mar 31, 2022 11.44 11.57 11.41 11.48 803,166 +0.00(+0.00%)
Mar 30, 2022 11.66 11.66 11.48 11.48 1,354,262 -0.16(-1.35%)
Mar 29, 2022 11.60 11.70 11.54 11.63 1,062,643 +0.16(+1.37%)
Mar 28, 2022 11.41 11.51 11.35 11.48 1,091,542 +0.09(+0.83%)
Mar 25, 2022 11.22 11.41 11.13 11.38 730,511 +0.22(+1.97%)
Mar 24, 2022 11.13 11.22 11.04 11.16 693,004 +0.03(+0.28%)
Mar 23, 2022 11.38 11.44 11.13 11.13 1,449,500 -0.28(-2.48%)
Mar 22, 2022 11.41 11.44 11.29 11.41 1,390,967 +0.15(+1.36%)
Mar 21, 2022 11.41 11.41 11.17 11.26 1,474,967 -0.06(-0.54%)
Mar 18, 2022 11.38 11.44 11.23 11.32 1,757,711 -0.03(-0.27%)
Mar 17, 2022 11.35 11.41 11.26 11.35 647,261 +0.00(+0.00%)
Mar 16, 2022 11.29 11.47 11.17 11.35 1,085,025 +0.12(+1.09%)
Mar 15, 2022 11.11 11.29 11.11 11.23 997,694 +0.09(+0.82%)
Mar 14, 2022 11.23 11.29 11.03 11.14 806,681 -0.12(-1.09%)
Mar 11, 2022 11.32 11.41 11.17 11.26 1,004,638 -0.06(-0.54%)
Mar 10, 2022 11.02 11.32 10.92 11.32 841,955 +0.12(+1.09%)
Mar 09, 2022 11.11 11.32 11.11 11.20 1,549,065 +0.12(+1.11%)
Mar 08, 2022 10.74 11.18 10.71 11.08 1,440,030 +0.31(+2.84%)
Mar 07, 2022 10.95 10.98 10.71 10.77 1,872,514 -0.18(-1.68%)
Mar 04, 2022 10.92 10.98 10.72 10.95 571,520 -0.03(-0.28%)
Mar 03, 2022 10.98 11.05 10.88 10.98 681,312 +0.00(+0.00%)
Mar 02, 2022 10.71 10.98 10.71 10.98 841,033 +0.31(+2.86%)
Mar 01, 2022 10.77 10.86 10.46 10.68 1,495,539 -0.06(-0.57%)
Feb 28, 2022 10.74 10.77 10.53 10.74 1,228,224 +0.00(+0.00%)
Feb 25, 2022 10.71 10.86 10.71 10.74 895,997 +0.06(+0.57%)
Feb 24, 2022 10.19 10.71 9.914 10.68 1,569,408 +0.18(+1.75%)
Feb 23, 2022 10.86 10.86 10.50 10.50 1,337,657 -0.12(-1.15%)
Feb 22, 2022 10.86 10.96 10.46 10.62 2,197,050 -0.40(-3.61%)
Feb 18, 2022 11.02 0 +0.06(+0.56%)
Feb 17, 2022 11.11 11.14 10.86 10.95 938,148 -0.21(-1.92%)
Feb 16, 2022 11.11 11.26 11.08 11.17 695,874 +0.06(+0.55%)
Feb 15, 2022 11.05 11.14 10.95 11.11 1,156,266 +0.15(+1.40%)
Feb 14, 2022 10.95 11.09 10.86 10.95 1,351,480 -0.03(-0.28%)
Feb 11, 2022 10.98 11.18 10.86 10.98 813,342 +0.00(+0.00%)
Feb 10, 2022 11.17 11.32 10.98 10.98 930,869 -0.21(-1.91%)
Feb 09, 2022 11.26 11.37 11.20 11.20 479,741 -0.06(-0.54%)
Feb 08, 2022 11.11 11.32 11.11 11.26 597,864 +0.15(+1.38%)
Feb 07, 2022 11.14 11.26 11.14 11.11 523,298 +0.00(+0.00%)
Feb 04, 2022 11.17 11.21 10.92 11.11 1,018,365 -0.09(-0.82%)
Feb 03, 2022 11.26 11.17 11.20 825,704 -0.12(-1.08%)
Feb 02, 2022 11.38 11.41 11.17 11.32 1,255,565 -0.09(-0.80%)
Feb 01, 2022 11.54 11.58 11.23 11.41 1,119,980 +0.28(+2.47%)
Jan 28, 2022 10.95 11.17 10.74 11.14 848,941 +0.15(+1.39%)
Jan 27, 2022 11.08 11.34 10.92 10.98 678,016 -0.12(-1.10%)
Jan 26, 2022 11.32 11.52 11.02 11.11 1,152,337 -0.06(-0.55%)
Jan 25, 2022 10.95 11.26 10.71 11.17 1,325,915 +0.18(+1.67%)
Jan 24, 2022 10.86 11.02 10.46 10.98 2,373,174 +0.00(+0.00%)
Jan 21, 2022 11.08 11.29 10.95 10.98 1,197,988 -0.12(-1.10%)
Jan 20, 2022 11.32 11.47 11.11 11.11 1,061,216 -0.21(-1.89%)
Jan 19, 2022 11.41 11.47 11.29 11.32 961,211 -0.12(-1.07%)
Jan 18, 2022 11.47 11.69 11.41 11.44 653,121 -0.12(-1.06%)
Jan 14, 2022 11.57 0 -0.09(-0.79%)
Jan 13, 2022 11.69 11.84 11.63 11.66 391,941 -0.03(-0.26%)
Jan 12, 2022 11.75 11.81 11.54 11.69 538,717 +0.00(+0.00%)
Jan 11, 2022 11.78 11.80 11.57 11.69 492,389 +0.00(+0.00%)
Jan 10, 2022 11.66 11.69 11.51 11.69 608,496 +0.03(+0.26%)
Jan 07, 2022 11.54 11.72 11.54 11.66 558,914 +0.09(+0.79%)
Jan 06, 2022 11.54 11.72 11.47 11.57 549,738 -0.03(-0.26%)
Jan 05, 2022 11.75 11.87 11.57 11.60 614,810 -0.15(-1.30%)
Jan 04, 2022 11.78 11.89 11.69 11.75 810,986 +0.06(+0.52%)
Jan 03, 2022 11.47 11.84 11.47 11.69 2,460,713 +0.31(+2.69%)
Dec 31, 2021 11.38 11.47 11.29 11.38 1,119,853 -0.06(-0.53%)
Dec 30, 2021 11.54 11.63 11.46 11.44 1,208,267 -0.09(-0.80%)
Dec 29, 2021 11.60 11.60 11.44 11.54 629,694 +0.00(+0.00%)
Dec 28, 2021 11.54 11.72 11.41 11.54 931,432 -0.06(-0.53%)
Dec 27, 2021 11.63 11.75 11.46 11.60 843,716 -0.06(-0.52%)
Dec 23, 2021 11.63 11.72 11.51 11.66 768,059 +0.15(+1.33%)
Dec 22, 2021 11.48 11.59 11.21 11.51 1,425,128 +0.03(+0.26%)
Dec 21, 2021 10.94 11.53 10.94 11.48 1,864,314 +0.72(+6.65%)
Dec 20, 2021 11.09 11.15 10.46 10.76 2,292,337 -0.39(-3.48%)
Dec 17, 2021 11.27 11.33 11.12 11.15 3,635,435 -0.15(-1.32%)
Dec 16, 2021 11.62 11.68 11.27 11.30 1,565,191 -0.24(-2.07%)
Dec 15, 2021 11.39 11.53 11.18 11.53 1,345,969 +0.18(+1.57%)
Dec 14, 2021 11.59 11.77 11.33 11.36 914,500 -0.24(-2.06%)
Dec 13, 2021 11.62 11.65 11.30 11.59 1,724,937 +0.12(+1.04%)
Dec 10, 2021 11.71 11.71 11.48 11.48 824,617 -0.15(-1.28%)
Dec 09, 2021 11.65 11.77 11.62 11.62 470,628 -0.15(-1.27%)
Dec 08, 2021 11.77 11.90 11.59 11.77 528,143 +0.18(+1.54%)
Dec 07, 2021 11.56 11.68 11.51 11.59 818,406 +0.12(+1.04%)
Dec 06, 2021 11.27 11.59 11.18 11.48 1,001,370 +0.36(+3.22%)
Dec 03, 2021 11.30 11.33 11.06 11.12 1,182,661 -0.15(-1.32%)
Dec 02, 2021 10.85 11.36 10.79 11.27 1,132,980 +0.39(+3.56%)
Dec 01, 2021 11.27 11.33 10.88 10.88 1,266,884 -0.24(-2.14%)
Nov 30, 2021 11.21 11.36 10.97 11.12 1,523,167 -0.27(-2.36%)
Nov 29, 2021 11.56 11.67 11.27 11.39 792,710 -0.06(-0.52%)
Nov 26, 2021 11.51 11.53 11.21 11.45 810,206 -0.33(-2.79%)
Nov 24, 2021 11.74 11.86 11.65 11.77 361,393 +0.03(+0.26%)
Nov 23, 2021 11.74 11.83 11.62 11.74 810,192 -0.00(-0.01%)
Nov 22, 2021 11.62 11.83 11.45 11.74 898,067 +0.15(+1.29%)
Nov 19, 2021 11.83 11.86 11.59 11.59 2,483,700 -0.33(-2.75%)
Nov 18, 2021 12.07 11.92 11.80 11.92 1,255,117 -0.15(-1.23%)
Nov 17, 2021 12.31 12.31 11.89 12.07 1,670,046 -0.18(-1.46%)
Nov 16, 2021 12.58 12.58 12.25 12.25 1,314,762 -0.30(-2.37%)
Nov 15, 2021 12.76 12.82 12.52 12.55 884,082 -0.18(-1.40%)
Nov 12, 2021 12.85 12.88 12.70 12.73 720,045 -0.09(-0.70%)
Nov 11, 2021 12.82 12.91 12.76 12.82 355,255 +0.09(+0.70%)
Nov 10, 2021 12.97 12.73 12.73 841,084 -0.30(-2.29%)
Nov 09, 2021 12.91 13.05 12.88 13.03 753,522 +0.03(+0.23%)
Nov 08, 2021 13.05 13.11 12.91 13.00 696,177 -0.06(-0.46%)
Nov 05, 2021 12.88 13.08 12.86 13.05 839,601 +0.27(+2.10%)
Nov 04, 2021 12.79 12.97 12.73 12.79 715,106 +0.06(+0.47%)
Nov 03, 2021 12.91 13.05 12.70 12.73 1,134,665 -0.18(-1.39%)
Nov 02, 2021 13.32 13.32 12.85 12.91 1,159,486 -0.51(-3.78%)
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.