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 (%)
Nov 28, 2003 15.09 15.40 15.07 15.27 118,300 +0.20(+1.33%)
Nov 26, 2003 14.99 15.07 14.97 15.07 250,200 +0.10(+0.67%)
Nov 25, 2003 14.85 14.98 14.78 14.97 125,100 +0.07(+0.47%)
Nov 24, 2003 14.70 14.95 14.70 14.90 173,200 +0.23(+1.57%)
Nov 21, 2003 14.65 14.77 14.58 14.67 157,100 +0.10(+0.69%)
Nov 20, 2003 14.75 14.79 14.53 14.57 168,700 -0.03(-0.21%)
Nov 19, 2003 14.54 14.75 14.30 14.60 197,200 +0.36(+2.53%)
Nov 18, 2003 14.39 14.50 14.27 14.24 156,700 +0.14(+0.99%)
Nov 17, 2003 14.04 14.32 14.02 14.10 162,600 -0.15(-1.05%)
Nov 14, 2003 14.36 14.37 14.26 14.25 142,100 -0.11(-0.77%)
Nov 13, 2003 14.47 14.49 14.25 14.36 101,600 -0.01(-0.07%)
Nov 12, 2003 14.27 14.61 14.27 14.37 199,600 +0.10(+0.70%)
Nov 11, 2003 14.55 14.55 14.17 14.27 162,100 -0.41(-2.79%)
Nov 10, 2003 14.80 14.93 14.30 14.68 398,000 -0.09(-0.61%)
Nov 07, 2003 14.65 14.84 14.65 14.77 350,400 +0.42(+2.93%)
Nov 06, 2003 13.72 14.45 13.71 14.35 290,900 +0.61(+4.44%)
Nov 05, 2003 13.47 13.76 13.34 13.74 241,100 +0.37(+2.77%)
Nov 04, 2003 13.30 13.38 13.30 13.37 141,293 +0.09(+0.68%)
Nov 03, 2003 13.30 13.34 13.19 13.28 132,004 -0.07(-0.52%)
Oct 31, 2003 13.25 13.35 13.19 13.35 152,600 +0.09(+0.68%)
Oct 30, 2003 13.15 13.28 13.00 13.26 159,800 +0.11(+0.84%)
Oct 29, 2003 12.80 13.15 12.80 13.15 134,700 +0.25(+1.94%)
Oct 28, 2003 12.61 12.95 12.52 12.90 119,400 +0.32(+2.54%)
Oct 27, 2003 12.61 12.75 12.51 12.58 168,600 -0.03(-0.24%)
Oct 24, 2003 12.75 12.80 12.50 12.61 182,600 -0.14(-1.10%)
Oct 23, 2003 12.95 12.97 12.75 12.75 175,300 -0.23(-1.77%)
Oct 22, 2003 13.09 13.14 12.98 12.98 236,200 -0.09(-0.69%)
Oct 21, 2003 13.06 13.09 13.02 13.07 89,700 +0.07(+0.54%)
Oct 20, 2003 13.04 13.07 12.98 13.00 73,700 +0.02(+0.15%)
Oct 17, 2003 13.10 13.11 12.98 12.98 90,400 -0.12(-0.92%)
Oct 16, 2003 13.10 13.10 13.01 13.10 104,300 +0.01(+0.08%)
Oct 15, 2003 13.10 13.10 13.02 13.09 114,800 +0.03(+0.23%)
Oct 14, 2003 12.98 13.08 12.99 13.06 86,100 +0.08(+0.62%)
Oct 13, 2003 13.01 13.10 12.99 12.98 92,200 -0.01(-0.08%)
Oct 10, 2003 13.01 13.07 12.95 12.99 86,600 -0.10(-0.76%)
Oct 09, 2003 12.98 13.09 12.95 13.09 90,600 +0.09(+0.69%)
Oct 08, 2003 13.00 13.01 12.93 13.00 143,700 +0.00(+0.00%)
Oct 07, 2003 12.76 13.00 12.71 13.00 196,200 +0.22(+1.72%)
Oct 06, 2003 12.60 12.79 12.60 12.78 128,200 +0.19(+1.51%)
Oct 03, 2003 12.59 12.64 12.45 12.59 112,400 +0.02(+0.16%)
Oct 02, 2003 12.46 12.65 12.40 12.57 138,700 +0.22(+1.78%)
Oct 01, 2003 12.34 12.63 12.27 12.35 182,900 -0.08(-0.64%)
Sep 30, 2003 12.70 12.89 12.31 12.43 317,000 -0.44(-3.42%)
Sep 29, 2003 12.30 12.89 12.30 12.87 251,800 +0.58(+4.72%)
Sep 26, 2003 13.36 12.49 12.24 12.29 332,400 -1.07(-8.01%)
Sep 25, 2003 13.51 13.57 13.11 13.36 427,600 -0.11(-0.82%)
Sep 24, 2003 13.62 13.63 13.42 13.47 456,100 -0.14(-1.03%)
Sep 23, 2003 13.60 13.68 13.50 13.61 266,800 +0.11(+0.81%)
Sep 22, 2003 13.49 13.61 13.40 13.50 533,200 +0.03(+0.22%)
Sep 19, 2003 13.38 13.49 13.30 13.47 318,800 +0.23(+1.74%)
Sep 18, 2003 13.14 13.24 13.07 13.24 232,700 +0.17(+1.30%)
Sep 17, 2003 13.11 13.11 12.95 13.07 205,600 -0.04(-0.31%)
Sep 16, 2003 13.01 13.11 12.96 13.11 160,000 +0.10(+0.77%)
Sep 15, 2003 13.00 13.05 12.95 13.01 235,600 +0.01(+0.08%)
Sep 12, 2003 12.95 13.07 12.92 13.00 361,600 +0.09(+0.70%)
Sep 11, 2003 12.29 13.08 12.25 12.91 543,600 +0.57(+4.62%)
Sep 10, 2003 12.72 12.74 12.25 12.34 445,900 -0.48(-3.74%)
Sep 09, 2003 13.16 13.16 12.61 12.82 263,700 -0.32(-2.44%)
Sep 08, 2003 13.14 13.16 13.08 13.14 124,500 +0.06(+0.46%)
Sep 05, 2003 13.09 13.15 13.05 13.08 185,000 +0.04(+0.31%)
Sep 04, 2003 12.82 13.08 12.81 13.04 188,600 +0.25(+1.95%)
Sep 03, 2003 12.59 12.88 12.55 12.79 255,500 +0.24(+1.91%)
Sep 02, 2003 12.43 12.55 12.41 12.55 123,100 +0.13(+1.05%)
Aug 29, 2003 12.32 12.45 12.25 12.42 173,800 +0.07(+0.57%)
Aug 28, 2003 12.21 12.39 12.21 12.35 99,300 +0.15(+1.23%)
Aug 27, 2003 12.15 12.24 12.13 12.20 96,300 +0.02(+0.16%)
Aug 26, 2003 12.27 12.27 12.12 12.18 85,800 -0.07(-0.57%)
Aug 25, 2003 12.13 12.25 12.10 12.25 101,300 +0.12(+0.99%)
Aug 22, 2003 12.15 12.16 12.05 12.13 126,200 -0.02(-0.16%)
Aug 21, 2003 12.09 12.15 12.08 12.15 89,400 +0.07(+0.58%)
Aug 20, 2003 11.93 12.08 11.81 12.08 129,000 +0.15(+1.26%)
Aug 19, 2003 11.52 11.99 11.52 11.93 156,100 +0.41(+3.56%)
Aug 18, 2003 11.46 11.55 11.41 11.52 77,700 +0.11(+0.96%)
Aug 15, 2003 11.45 11.48 11.35 11.41 43,300 +0.06(+0.53%)
Aug 14, 2003 11.32 11.52 11.31 11.35 81,900 +0.03(+0.27%)
Aug 13, 2003 11.57 11.57 11.30 11.32 143,200 -0.25(-2.16%)
Aug 12, 2003 11.47 11.57 11.47 11.57 79,300 +0.10(+0.87%)
Aug 11, 2003 11.40 11.52 11.36 11.47 136,200 +0.16(+1.41%)
Aug 08, 2003 11.29 11.35 11.22 11.31 73,500 +0.06(+0.53%)
Aug 07, 2003 11.05 11.26 11.00 11.25 86,200 +0.03(+0.27%)
Aug 06, 2003 11.25 11.25 11.15 11.22 79,000 -0.03(-0.27%)
Aug 05, 2003 11.10 11.40 11.10 11.25 90,900 +0.05(+0.45%)
Aug 04, 2003 11.15 11.20 10.85 11.20 190,500 -0.05(-0.44%)
Aug 01, 2003 11.33 11.33 10.90 11.25 329,100 -0.09(-0.79%)
Jul 31, 2003 11.47 11.55 11.25 11.34 152,500 -0.16(-1.39%)
Jul 30, 2003 11.54 11.54 11.45 11.50 47,500 -0.04(-0.35%)
Jul 29, 2003 11.56 11.56 11.50 11.54 49,000 -0.01(-0.09%)
Jul 28, 2003 11.61 11.65 11.45 11.55 103,200 -0.06(-0.52%)
Jul 25, 2003 11.46 11.65 11.41 11.61 195,600 +0.09(+0.78%)
Jul 24, 2003 11.55 11.63 11.50 11.52 111,400 -0.08(-0.69%)
Jul 23, 2003 11.51 11.65 11.41 11.60 112,200 -0.01(-0.09%)
Jul 22, 2003 11.64 11.64 11.50 11.61 142,600 +0.01(+0.09%)
Jul 21, 2003 11.73 11.73 11.52 11.60 76,200 -0.06(-0.51%)
Jul 18, 2003 11.69 11.72 11.40 11.66 137,600 -0.03(-0.26%)
Jul 17, 2003 11.65 11.72 11.54 11.69 134,300 +0.14(+1.21%)
Jul 16, 2003 11.50 11.70 11.42 11.55 123,000 +0.15(+1.32%)
Jul 15, 2003 11.42 11.43 11.30 11.40 86,200 +0.02(+0.18%)
Jul 14, 2003 11.43 11.43 11.35 11.38 111,600 -0.05(-0.44%)
Jul 11, 2003 11.31 11.50 11.25 11.43 138,300 +0.27(+2.42%)
Jul 10, 2003 11.52 11.60 11.15 11.16 158,100 -0.26(-2.28%)
Jul 09, 2003 11.43 11.48 11.28 11.42 104,800 -0.06(-0.52%)
Jul 08, 2003 11.65 11.70 11.37 11.48 144,900 -0.10(-0.86%)
Jul 07, 2003 11.72 11.75 11.38 11.58 176,100 -0.16(-1.36%)
Jul 03, 2003 11.37 11.75 11.37 11.74 88,400 +0.22(+1.91%)
Jul 02, 2003 11.33 11.75 11.18 11.52 232,600 +0.29(+2.58%)
Jul 01, 2003 11.07 11.40 11.00 11.23 334,200 -0.04(-0.35%)
Jun 30, 2003 11.86 11.91 11.25 11.27 641,100 -0.59(-4.97%)
Jun 27, 2003 11.94 12.02 11.75 11.86 298,400 -0.17(-1.41%)
Jun 26, 2003 12.21 12.21 11.50 12.03 573,600 -1.05(-8.03%)
Jun 25, 2003 13.21 13.27 13.02 13.08 466,000 -0.12(-0.91%)
Jun 24, 2003 12.80 13.20 12.79 13.20 582,500 +0.43(+3.37%)
Jun 23, 2003 12.66 12.81 12.66 12.77 447,200 +0.11(+0.87%)
Jun 20, 2003 12.60 12.72 12.60 12.66 208,200 +0.06(+0.48%)
Jun 19, 2003 12.92 12.93 12.55 12.60 395,300 -0.19(-1.49%)
Jun 18, 2003 12.70 12.80 12.67 12.79 254,000 +0.14(+1.11%)
Jun 17, 2003 12.81 12.82 12.60 12.65 343,200 -0.06(-0.47%)
Jun 16, 2003 12.74 12.84 12.65 12.71 491,700 +0.08(+0.63%)
Jun 13, 2003 12.48 12.70 12.46 12.63 575,400 +0.23(+1.85%)
Jun 12, 2003 11.87 12.40 11.82 12.40 564,400 +0.60(+5.08%)
Jun 11, 2003 11.72 11.80 11.61 11.80 227,000 +0.23(+1.99%)
Jun 10, 2003 11.45 11.66 11.45 11.57 151,300 +0.09(+0.78%)
Jun 09, 2003 11.60 11.80 11.46 11.48 227,300 -0.08(-0.69%)
Jun 06, 2003 11.68 11.75 11.50 11.56 559,900 +0.05(+0.43%)
Jun 05, 2003 11.25 11.75 11.25 11.51 1,005,900 +0.41(+3.69%)
Jun 04, 2003 10.85 11.20 10.84 11.10 510,200 +0.25(+2.30%)
Jun 03, 2003 10.83 10.88 10.82 10.85 124,900 +0.03(+0.28%)
Jun 02, 2003 10.85 10.92 10.78 10.82 117,600 -0.02(-0.18%)
May 30, 2003 10.88 10.89 10.79 10.84 112,200 +0.01(+0.09%)
May 29, 2003 10.92 10.95 10.83 10.83 120,600 -0.02(-0.18%)
May 28, 2003 10.93 10.95 10.84 10.85 121,300 +0.00(+0.00%)
May 27, 2003 10.86 10.95 10.83 10.85 287,400 +0.00(+0.00%)
May 23, 2003 10.85 10.90 10.78 10.85 279,700 +0.00(+0.00%)
May 22, 2003 10.80 10.89 10.80 10.85 226,900 +0.00(+0.00%)
May 21, 2003 10.87 10.94 10.80 10.85 151,100 -0.05(-0.46%)
May 20, 2003 11.25 11.25 10.88 10.90 326,200 -0.35(-3.11%)
May 19, 2003 11.43 11.43 11.19 11.25 93,300 -0.16(-1.40%)
May 16, 2003 11.45 11.50 11.30 11.41 72,900 -0.09(-0.78%)
May 15, 2003 11.25 11.50 11.10 11.50 178,900 +0.32(+2.86%)
May 14, 2003 11.29 11.29 11.16 11.18 112,800 -0.02(-0.18%)
May 13, 2003 11.29 11.40 11.15 11.20 92,800 -0.05(-0.44%)
May 12, 2003 11.40 11.50 11.20 11.25 134,100 -0.05(-0.44%)
May 09, 2003 11.38 11.58 11.30 11.30 83,200 -0.09(-0.79%)
May 08, 2003 11.52 11.55 11.29 11.39 70,400 -0.11(-0.96%)
May 07, 2003 11.64 11.84 11.42 11.50 135,600 -0.10(-0.86%)
May 06, 2003 11.49 11.77 11.46 11.60 126,800 +0.21(+1.84%)
May 05, 2003 11.25 11.49 11.25 11.39 121,200 +0.14(+1.24%)
May 02, 2003 11.30 11.50 11.25 11.25 81,000 -0.03(-0.27%)
May 01, 2003 11.17 11.60 11.06 11.28 78,700 +0.15(+1.35%)
Apr 30, 2003 11.24 11.24 11.05 11.13 92,700 -0.06(-0.54%)
Apr 29, 2003 11.03 11.35 11.00 11.19 92,900 +0.16(+1.45%)
Apr 28, 2003 10.98 11.03 10.89 11.03 134,200 +0.05(+0.46%)
Apr 25, 2003 11.03 11.09 10.85 10.98 207,000 -0.15(-1.35%)
Apr 24, 2003 11.92 11.95 11.08 11.13 245,000 -0.82(-6.86%)
Apr 23, 2003 11.94 12.00 11.92 11.95 138,200 +0.02(+0.17%)
Apr 22, 2003 11.92 12.00 11.88 11.93 126,200 +0.09(+0.76%)
Apr 21, 2003 11.90 12.08 11.78 11.84 100,800 +0.19(+1.63%)
Apr 17, 2003 11.70 11.70 11.55 11.65 61,300 +0.15(+1.30%)
Apr 16, 2003 11.66 11.66 11.50 11.50 52,800 -0.10(-0.86%)
Apr 15, 2003 11.50 11.68 11.40 11.60 75,000 +0.10(+0.87%)
Apr 14, 2003 11.40 11.50 11.32 11.50 60,400 +0.18(+1.59%)
Apr 11, 2003 11.49 11.49 11.30 11.32 48,100 -0.15(-1.31%)
Apr 10, 2003 11.47 11.49 11.42 11.47 38,600 +0.07(+0.61%)
Apr 09, 2003 11.50 11.50 11.40 11.40 43,600 -0.02(-0.18%)
Apr 08, 2003 11.53 11.53 11.27 11.42 62,400 -0.08(-0.70%)
Apr 07, 2003 11.54 11.54 11.32 11.50 68,400 +0.10(+0.88%)
Apr 04, 2003 11.49 11.50 11.25 11.40 57,300 -0.05(-0.44%)
Apr 03, 2003 11.52 11.52 11.25 11.45 58,800 +0.03(+0.26%)
Apr 02, 2003 11.30 11.58 11.29 11.42 290,700 -0.06(-0.52%)
Apr 01, 2003 11.21 11.49 11.07 11.48 102,100 +0.07(+0.61%)
Mar 31, 2003 11.37 11.60 11.25 11.41 151,300 -0.11(-0.95%)
Mar 28, 2003 11.69 11.72 11.50 11.52 184,900 -0.21(-1.79%)
Mar 27, 2003 11.60 11.97 11.23 11.73 250,500 -0.61(-4.94%)
Mar 26, 2003 12.49 12.63 12.34 12.34 566,300 -0.14(-1.12%)
Mar 25, 2003 12.65 12.87 12.44 12.48 300,200 +0.04(+0.32%)
Mar 24, 2003 12.50 12.66 12.42 12.44 282,900 +0.01(+0.08%)
Mar 21, 2003 12.80 12.98 12.43 12.43 301,900 -0.27(-2.13%)
Mar 20, 2003 13.06 13.06 12.65 12.70 163,900 -0.30(-2.31%)
Mar 19, 2003 13.30 13.30 13.00 13.00 143,100 -0.23(-1.74%)
Mar 18, 2003 13.40 13.40 13.15 13.23 154,800 -0.16(-1.19%)
Mar 17, 2003 13.15 13.46 13.10 13.39 206,200 +0.34(+2.61%)
Mar 14, 2003 12.74 13.60 12.74 13.05 286,000 +0.41(+3.24%)
Mar 13, 2003 11.86 12.92 11.81 12.64 546,900 +0.82(+6.94%)
Mar 12, 2003 11.85 11.89 11.56 11.82 172,700 -0.22(-1.83%)
Mar 11, 2003 11.81 12.20 11.81 12.04 53,100 +0.13(+1.09%)
Mar 10, 2003 12.30 12.32 11.91 11.91 70,700 -0.44(-3.56%)
Mar 07, 2003 12.40 12.43 12.20 12.35 58,600 -0.06(-0.48%)
Mar 06, 2003 12.52 12.55 12.30 12.41 59,100 -0.14(-1.12%)
Mar 05, 2003 12.54 12.60 12.45 12.55 55,000 +0.00(+0.00%)
Mar 04, 2003 12.70 12.73 12.52 12.55 115,100 +0.00(+0.00%)
Mar 03, 2003 12.68 12.81 12.51 12.55 152,500 -0.05(-0.40%)
Feb 28, 2003 12.65 12.69 12.47 12.60 288,500 -0.02(-0.16%)
Feb 27, 2003 12.73 12.74 12.53 12.62 87,600 -0.01(-0.08%)
Feb 26, 2003 12.70 12.85 12.51 12.63 65,400 +0.03(+0.24%)
Feb 25, 2003 12.60 12.63 12.27 12.60 75,000 +0.05(+0.40%)
Feb 24, 2003 12.14 12.65 12.14 12.55 83,100 +0.11(+0.88%)
Feb 21, 2003 12.24 12.65 12.08 12.44 89,700 +0.40(+3.32%)
Feb 20, 2003 11.98 12.17 11.90 12.04 28,500 +0.16(+1.35%)
Feb 19, 2003 12.18 12.36 11.88 11.88 101,400 -0.05(-0.42%)
Feb 18, 2003 11.95 12.07 11.87 11.93 59,000 +0.00(+0.00%)
Feb 14, 2003 11.91 12.19 11.83 11.93 69,700 +0.03(+0.25%)
Feb 13, 2003 12.04 12.10 11.75 11.90 70,200 -0.04(-0.34%)
Feb 12, 2003 12.15 12.30 11.91 11.94 59,600 -0.31(-2.53%)
Feb 11, 2003 12.15 12.45 12.00 12.25 158,500 +0.10(+0.82%)
Feb 10, 2003 11.81 12.15 11.51 12.15 158,500 +0.25(+2.10%)
Feb 07, 2003 11.75 11.93 11.65 11.90 238,000 +0.01(+0.08%)
Feb 06, 2003 12.65 12.69 11.69 11.89 259,600 -0.76(-6.01%)
Feb 05, 2003 12.90 12.97 12.50 12.65 88,500 -0.13(-1.02%)
Feb 04, 2003 12.55 12.98 12.21 12.78 138,800 +0.23(+1.83%)
Feb 03, 2003 12.90 13.04 12.50 12.55 119,400 -0.30(-2.33%)
Jan 31, 2003 12.86 13.05 12.80 12.85 173,800 -0.01(-0.08%)
Jan 30, 2003 12.83 13.21 12.79 12.86 162,300 -0.47(-3.53%)
Jan 29, 2003 13.21 13.45 13.21 13.33 123,200 +0.05(+0.38%)
Jan 28, 2003 13.70 13.74 13.25 13.28 164,200 -0.07(-0.52%)
Jan 27, 2003 13.75 13.90 13.23 13.35 175,000 -0.40(-2.91%)
Jan 24, 2003 14.20 14.20 13.50 13.75 304,600 -0.26(-1.86%)
Jan 23, 2003 14.29 14.59 13.85 14.01 513,600 +0.22(+1.60%)
Jan 22, 2003 12.80 14.06 12.79 13.79 1,328,600 -7.21(-34.33%)
Jan 17, 2003 21.50 21.50 20.85 21.00 420,200 -0.50(-2.33%)
Jan 16, 2003 21.40 21.59 21.07 21.50 369,000 +0.10(+0.47%)
Jan 15, 2003 22.20 22.20 21.05 21.40 342,800 -0.76(-3.43%)
Jan 14, 2003 22.75 22.98 21.78 22.16 364,300 -0.70(-3.06%)
Jan 13, 2003 23.95 23.98 22.78 22.86 391,300 -0.44(-1.89%)
Jan 10, 2003 23.51 23.52 23.15 23.30 85,200 -0.32(-1.35%)
Jan 09, 2003 23.76 24.05 23.57 23.62 68,900 -0.13(-0.55%)
Jan 08, 2003 23.95 24.23 23.60 23.75 331,800 -0.10(-0.42%)
Jan 07, 2003 24.39 24.39 23.00 23.85 139,500 -0.53(-2.17%)
Jan 06, 2003 24.46 24.75 24.30 24.38 79,900 -0.08(-0.33%)
Jan 03, 2003 24.71 24.80 24.32 24.46 95,700 -0.25(-1.01%)
Jan 02, 2003 24.65 24.91 24.54 24.71 82,300 +0.06(+0.24%)
Dec 31, 2002 25.07 25.10 24.62 24.65 182,700 -0.34(-1.36%)
Dec 30, 2002 24.87 25.35 24.85 24.99 184,300 +0.14(+0.56%)
Dec 27, 2002 24.70 25.35 24.42 24.85 214,400 +0.09(+0.36%)
Dec 26, 2002 24.95 25.00 24.67 24.76 173,100 +0.17(+0.69%)
Dec 24, 2002 24.48 24.74 24.48 24.59 100,900 +0.14(+0.57%)
Dec 23, 2002 24.66 24.74 24.45 24.45 199,300 +0.04(+0.16%)
Dec 20, 2002 24.20 24.45 23.94 24.41 187,700 +0.52(+2.18%)
Dec 19, 2002 24.05 24.15 23.76 23.89 126,000 +0.23(+0.97%)
Dec 18, 2002 23.60 24.00 23.44 23.66 111,600 +0.44(+1.89%)
Dec 17, 2002 24.37 24.37 22.80 23.22 324,900 -1.21(-4.95%)
Dec 16, 2002 24.90 25.30 24.20 24.43 331,100 -0.32(-1.29%)
Dec 13, 2002 22.76 25.71 22.76 24.75 823,900 +2.00(+8.79%)
Dec 12, 2002 20.20 22.75 20.00 22.75 270,800 +2.72(+13.58%)
Dec 11, 2002 20.95 20.95 20.00 20.03 62,100 -0.38(-1.86%)
Dec 10, 2002 19.97 20.49 19.97 20.41 53,800 +0.46(+2.31%)
Dec 09, 2002 19.92 20.05 19.92 19.95 37,200 +0.04(+0.20%)
Dec 06, 2002 19.66 19.96 19.65 19.91 40,700 +0.21(+1.07%)
Dec 05, 2002 19.70 19.80 19.62 19.70 32,300 -0.05(-0.25%)
Dec 04, 2002 19.75 19.85 19.60 19.75 35,600 +0.00(+0.00%)
Dec 03, 2002 19.70 19.90 19.64 19.75 46,900 -0.08(-0.40%)
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.