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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2007 0.0175 0.0177 0.0174 0.0176 227,112,944 +0.00(+0.67%)
May 30, 2007 0.0173 0.0175 0.0173 0.0175 449,107,872 +0.00(+0.00%)
May 29, 2007 0.0174 0.0177 0.0174 0.0175 233,425,200 +0.00(+0.81%)
May 25, 2007 0.0172 0.0174 0.0172 0.0174 249,845,568 +0.00(+1.51%)
May 24, 2007 0.0175 0.0175 0.0169 0.0171 712,644,160 -0.00(-2.67%)
May 23, 2007 0.0177 0.0181 0.0176 0.0176 170,899,824 -0.00(-0.79%)
May 22, 2007 0.0175 0.0178 0.0174 0.0177 253,982,656 +0.00(+1.34%)
May 21, 2007 0.0174 0.0177 0.0173 0.0175 280,724,384 +0.00(+0.54%)
May 18, 2007 0.0175 0.0176 0.0173 0.0174 243,874,528 -0.00(-0.54%)
May 17, 2007 0.0177 0.0177 0.0174 0.0175 344,316,032 -0.00(-1.71%)
May 16, 2007 0.0176 0.0178 0.0174 0.0178 189,324,768 +0.00(+1.20%)
May 15, 2007 0.0177 0.0181 0.0174 0.0176 204,678,880 -0.00(-0.92%)
May 14, 2007 0.0178 0.0179 0.0177 0.0177 177,340,032 -0.00(-0.92%)
May 11, 2007 0.0179 0.0180 0.0177 0.0179 178,150,384 +0.00(+1.06%)
May 10, 2007 0.0179 0.0181 0.0177 0.0177 135,755,968 -0.00(-1.82%)
May 09, 2007 0.0179 0.0182 0.0179 0.0181 118,056,080 -0.00(-0.13%)
May 08, 2007 0.0180 0.0181 0.0178 0.0181 169,193,808 +0.00(+0.13%)
May 07, 2007 0.0180 0.0182 0.0178 0.0181 244,535,600 +0.00(+0.13%)
May 04, 2007 0.0182 0.0182 0.0178 0.0180 385,039,840 -0.00(-0.13%)
May 03, 2007 0.0180 0.0184 0.0180 0.0181 267,161,600 +0.00(+0.79%)
May 02, 2007 0.0175 0.0189 0.0174 0.0179 801,478,848 +0.00(+4.37%)
May 01, 2007 0.0171 0.0173 0.0169 0.0172 147,058,304 +0.00(+0.27%)
Apr 30, 2007 0.0173 0.0175 0.0170 0.0171 247,115,952 -0.00(-1.22%)
Apr 27, 2007 0.0173 0.0175 0.0171 0.0173 97,370,680 -0.00(-0.40%)
Apr 26, 2007 0.0175 0.0176 0.0173 0.0174 107,606,752 -0.00(-0.93%)
Apr 25, 2007 0.0176 0.0178 0.0174 0.0176 152,843,808 +0.00(+0.00%)
Apr 24, 2007 0.0175 0.0177 0.0174 0.0176 210,607,280 +0.00(+0.13%)
Apr 23, 2007 0.0175 0.0176 0.0173 0.0175 129,017,216 +0.00(+0.00%)
Apr 20, 2007 0.0175 0.0181 0.0175 0.0175 238,884,432 +0.00(+0.40%)
Apr 19, 2007 0.0176 0.0179 0.0173 0.0175 149,276,112 -0.00(-2.23%)
Apr 18, 2007 0.0180 0.0182 0.0179 0.0179 171,283,680 -0.00(-1.30%)
Apr 17, 2007 0.0181 0.0182 0.0180 0.0181 245,665,840 +0.00(+0.13%)
Apr 16, 2007 0.0182 0.0184 0.0179 0.0181 161,687,360 -0.00(-0.26%)
Apr 13, 2007 0.0180 0.0181 0.0178 0.0181 490,691,904 +0.00(+0.52%)
Apr 12, 2007 0.0178 0.0180 0.0177 0.0180 107,862,656 +0.00(+1.18%)
Apr 11, 2007 0.0176 0.0181 0.0175 0.0178 708,890,944 +0.00(+0.93%)
Apr 10, 2007 0.0179 0.0181 0.0176 0.0177 269,763,264 -0.00(-1.57%)
Apr 09, 2007 0.0185 0.0185 0.0179 0.0179 284,861,472 -0.00(-3.29%)
Apr 05, 2007 0.0184 0.0186 0.0184 0.0185 195,978,208 +0.00(+0.38%)
Apr 04, 2007 0.0186 0.0186 0.0184 0.0185 298,424,288 -0.00(-0.13%)
Apr 03, 2007 0.0184 0.0187 0.0182 0.0185 197,769,536 +0.00(+0.64%)
Apr 02, 2007 0.0182 0.0185 0.0179 0.0184 190,561,632 +0.00(+1.82%)
Mar 30, 2007 0.0180 0.0181 0.0179 0.0181 135,030,912 +0.00(+0.79%)
Mar 29, 2007 0.0173 0.0181 0.0173 0.0179 146,205,296 -0.00(-0.39%)
Mar 28, 2007 0.0174 0.0185 0.0172 0.0180 345,296,992 +0.00(+3.37%)
Mar 27, 2007 0.0172 0.0175 0.0171 0.0174 121,297,504 +0.00(+0.95%)
Mar 26, 2007 0.0172 0.0174 0.0171 0.0172 88,030,256 +0.00(+0.00%)
Mar 23, 2007 0.0175 0.0176 0.0172 0.0172 88,755,312 -0.00(-1.47%)
Mar 22, 2007 0.0181 0.0181 0.0173 0.0175 180,794,704 +0.00(+1.08%)
Mar 21, 2007 0.0167 0.0174 0.0167 0.0173 191,030,784 +0.00(+3.51%)
Mar 20, 2007 0.0166 0.0167 0.0163 0.0167 205,148,032 +0.00(+0.71%)
Mar 19, 2007 0.0165 0.0167 0.0164 0.0166 143,560,976 +0.00(+0.71%)
Mar 16, 2007 0.0168 0.0168 0.0163 0.0165 365,001,440 -0.00(-1.54%)
Mar 15, 2007 0.0165 0.0168 0.0165 0.0167 198,196,032 +0.00(+1.85%)
Mar 14, 2007 0.0159 0.0166 0.0158 0.0164 313,906,336 +0.00(+2.79%)
Mar 13, 2007 0.0164 0.0163 0.0160 0.0160 260,721,392 -0.00(-2.57%)
Mar 12, 2007 0.0165 0.0167 0.0164 0.0164 205,873,088 -0.00(-1.69%)
Mar 09, 2007 0.0168 0.0168 0.0165 0.0167 104,407,984 +0.00(+0.00%)
Mar 08, 2007 0.0168 0.0169 0.0164 0.0167 439,767,424 +0.00(+0.42%)
Mar 07, 2007 0.0170 0.0170 0.0166 0.0166 332,331,296 -0.00(-2.88%)
Mar 06, 2007 0.0167 0.0172 0.0166 0.0171 236,794,576 +0.00(+4.14%)
Mar 05, 2007 0.0166 0.0171 0.0162 0.0164 300,599,456 -0.00(-2.50%)
Mar 02, 2007 0.0172 0.0174 0.0169 0.0169 224,127,424 -0.00(-2.84%)
Mar 01, 2007 0.0170 0.0175 0.0169 0.0174 196,777,904 -0.00(-0.13%)
Feb 28, 2007 0.0170 0.0177 0.0168 0.0174 240,462,496 +0.00(+2.21%)
Feb 27, 2007 0.0000 0.0173 0.0167 0.0170 313,309,248 -0.00(-0.41%)
Feb 26, 2007 0.0170 0.0174 0.0169 0.0171 197,520,880 +0.00(+0.55%)
Feb 23, 2007 0.0170 0.0171 0.0168 0.0170 186,040,688 -0.00(-0.41%)
Feb 22, 2007 0.0169 0.0171 0.0167 0.0170 347,472,160 +0.00(+0.69%)
Feb 21, 2007 0.0172 0.0173 0.0169 0.0169 263,195,120 -0.00(-1.23%)
Feb 20, 2007 0.0173 0.0174 0.0171 0.0171 242,040,560 +0.00(+0.97%)
Feb 16, 2007 0.0167 0.0171 0.0166 0.0170 149,190,816 +0.00(+1.54%)
Feb 15, 2007 0.0168 0.0169 0.0166 0.0167 118,141,384 -0.00(-0.97%)
Feb 14, 2007 0.0169 0.0171 0.0168 0.0169 120,639,416 -0.00(-0.55%)
Feb 13, 2007 0.0170 0.0170 0.0168 0.0170 150,548,800 +0.00(+0.00%)
Feb 12, 2007 0.0168 0.0170 0.0166 0.0170 147,574,800 +0.00(+1.54%)
Feb 09, 2007 0.0171 0.0172 0.0165 0.0167 279,572,832 -0.00(-2.86%)
Feb 08, 2007 0.0170 0.0174 0.0170 0.0172 106,967,000 -0.00(-1.34%)
Feb 07, 2007 0.0174 0.0175 0.0172 0.0174 84,874,136 +0.00(+0.54%)
Feb 06, 2007 0.0173 0.0174 0.0172 0.0174 83,935,824 +0.00(+0.41%)
Feb 05, 2007 0.0175 0.0175 0.0172 0.0173 137,504,624 -0.00(-1.07%)
Feb 02, 2007 0.0175 0.0175 0.0173 0.0175 75,704,320 +0.00(+0.13%)
Feb 01, 2007 0.0175 0.0176 0.0174 0.0174 90,120,120 +0.00(+0.00%)
Jan 31, 2007 0.0177 0.0177 0.0174 0.0174 160,706,400 -0.00(-1.20%)
Jan 30, 2007 0.0172 0.0178 0.0172 0.0177 291,131,072 +0.00(+2.59%)
Jan 29, 2007 0.0173 0.0174 0.0170 0.0172 156,014,864 -0.00(-0.54%)
Jan 26, 2007 0.0173 0.0174 0.0170 0.0173 109,909,872 +0.00(+0.27%)
Jan 25, 2007 0.0175 0.0176 0.0172 0.0173 164,246,384 -0.00(-0.94%)
Jan 24, 2007 0.0171 0.0175 0.0171 0.0174 176,956,176 +0.00(+1.09%)
Jan 23, 2007 0.0171 0.0173 0.0171 0.0172 179,643,136 +0.00(+0.55%)
Jan 22, 2007 0.0173 0.0174 0.0171 0.0171 152,218,992 -0.00(-1.22%)
Jan 19, 2007 0.0170 0.0174 0.0168 0.0174 223,956,832 +0.00(+1.37%)
Jan 18, 2007 0.0172 0.0173 0.0167 0.0171 260,081,648 -0.00(-0.27%)
Jan 17, 2007 0.0172 0.0174 0.0171 0.0172 233,084,000 -0.00(-0.81%)
Jan 16, 2007 0.0175 0.0175 0.0173 0.0173 425,906,080 -0.00(-0.94%)
Jan 12, 2007 0.0175 0.0175 0.0173 0.0175 310,579,616 -0.00(-0.27%)
Jan 11, 2007 0.0174 0.0177 0.0173 0.0175 185,059,728 +0.00(+0.54%)
Jan 10, 2007 0.0174 0.0175 0.0173 0.0174 134,092,600 -0.00(-0.13%)
Jan 09, 2007 0.0174 0.0176 0.0171 0.0174 121,382,808 +0.00(+0.27%)
Jan 08, 2007 0.0173 0.0175 0.0171 0.0174 240,633,104 +0.00(+0.27%)
Jan 05, 2007 0.0177 0.0179 0.0173 0.0174 270,317,728 -0.00(-3.14%)
Jan 04, 2007 0.0178 0.0180 0.0177 0.0179 82,229,816 +0.00(+0.00%)
Jan 03, 2007 0.0180 0.0181 0.0178 0.0179 201,352,160 -0.00(-0.65%)
Dec 29, 2006 0.0180 0.0181 0.0178 0.0180 165,227,328 -0.00(-0.13%)
Dec 28, 2006 0.0181 0.0181 0.0179 0.0181 109,398,064 -0.00(-0.52%)
Dec 27, 2006 0.0179 0.0181 0.0179 0.0181 134,817,664 +0.00(+0.26%)
Dec 26, 2006 0.0178 0.0181 0.0178 0.0181 126,970,000 +0.00(+1.45%)
Dec 22, 2006 0.0176 0.0179 0.0176 0.0178 95,152,864 +0.00(+0.79%)
Dec 21, 2006 0.0180 0.0181 0.0177 0.0177 497,942,464 -0.00(-1.69%)
Dec 20, 2006 0.0178 0.0181 0.0178 0.0180 187,234,896 +0.00(+1.45%)
Dec 19, 2006 0.0180 0.0180 0.0177 0.0177 265,455,584 -0.00(-1.82%)
Dec 18, 2006 0.0182 0.0183 0.0180 0.0181 108,502,408 -0.00(-1.03%)
Dec 15, 2006 0.0183 0.0184 0.0182 0.0183 238,713,840 -0.00(-0.13%)
Dec 14, 2006 0.0183 0.0184 0.0182 0.0183 94,342,504 +0.00(+0.39%)
Dec 13, 2006 0.0185 0.0185 0.0182 0.0182 109,653,968 -0.00(-1.14%)
Dec 12, 2006 0.0183 0.0185 0.0182 0.0184 142,025,568 +0.00(+0.51%)
Dec 11, 2006 0.0182 0.0184 0.0181 0.0183 341,330,496 +0.00(+0.51%)
Dec 08, 2006 0.0183 0.0184 0.0182 0.0182 97,797,184 -0.00(-0.26%)
Dec 07, 2006 0.0183 0.0183 0.0182 0.0183 124,922,784 -0.00(-0.13%)
Dec 06, 2006 0.0183 0.0184 0.0182 0.0183 152,730,784 -0.00(-0.26%)
Dec 05, 2006 0.0184 0.0185 0.0183 0.0184 215,000,256 -0.00(-0.38%)
Dec 04, 2006 0.0183 0.0185 0.0181 0.0184 173,885,344 +0.00(+0.77%)
Dec 01, 2006 0.0181 0.0184 0.0179 0.0183 183,439,024 +0.00(+0.26%)
Nov 30, 2006 0.0181 0.0184 0.0180 0.0182 328,620,704 +0.00(+0.39%)
Nov 29, 2006 0.0181 0.0183 0.0181 0.0182 270,147,104 +0.00(+0.39%)
Nov 28, 2006 0.0180 0.0182 0.0179 0.0181 191,499,936 +0.00(+0.13%)
Nov 27, 2006 0.0181 0.0182 0.0179 0.0181 180,325,552 -0.00(-1.03%)
Nov 24, 2006 0.0182 0.0184 0.0181 0.0183 36,721,924 -0.00(-0.13%)
Nov 22, 2006 0.0186 0.0187 0.0182 0.0183 118,909,088 -0.00(-1.39%)
Nov 21, 2006 0.0186 0.0188 0.0184 0.0185 158,019,424 -0.00(-0.38%)
Nov 20, 2006 0.0186 0.0188 0.0185 0.0186 113,449,848 -0.00(-0.25%)
Nov 17, 2006 0.0188 0.0189 0.0185 0.0187 216,066,512 -0.00(-0.87%)
Nov 16, 2006 0.0190 0.0190 0.0188 0.0188 178,534,240 -0.00(-0.86%)
Nov 15, 2006 0.0188 0.0190 0.0188 0.0190 400,955,648 +0.00(+0.87%)
Nov 14, 2006 0.0187 0.0189 0.0185 0.0188 134,476,448 +0.00(+0.75%)
Nov 13, 2006 0.0185 0.0187 0.0185 0.0187 179,643,136 +0.00(+0.25%)
Nov 10, 2006 0.0185 0.0186 0.0184 0.0186 148,081,904 +0.00(+0.63%)
Nov 09, 2006 0.0185 0.0186 0.0182 0.0185 127,140,600 +0.00(+0.13%)
Nov 08, 2006 0.0184 0.0189 0.0183 0.0185 366,025,024 -0.00(-0.25%)
Nov 07, 2006 0.0185 0.0186 0.0182 0.0185 150,342,368 +0.00(+0.38%)
Nov 06, 2006 0.0182 0.0186 0.0182 0.0185 132,173,336 +0.00(+1.55%)
Nov 03, 2006 0.0181 0.0185 0.0181 0.0182 146,120,000 +0.00(+0.65%)
Nov 02, 2006 0.0181 0.0184 0.0180 0.0181 164,459,632 -0.00(-0.52%)
Nov 01, 2006 0.0182 0.0182 0.0178 0.0182 155,545,712 -0.00(-2.15%)
Oct 31, 2006 0.0181 0.0187 0.0179 0.0186 267,118,944 +0.00(+2.33%)
Oct 30, 2006 0.0179 0.0182 0.0177 0.0181 103,256,424 +0.00(+0.91%)
Oct 27, 2006 0.0181 0.0184 0.0179 0.0180 129,955,520 -0.00(-1.29%)
Oct 26, 2006 0.0180 0.0183 0.0178 0.0182 194,357,504 +0.00(+2.10%)
Oct 25, 2006 0.0177 0.0181 0.0177 0.0178 180,709,408 +0.00(+0.13%)
Oct 24, 2006 0.0175 0.0179 0.0174 0.0178 229,117,520 +0.00(+2.01%)
Oct 23, 2006 0.0174 0.0175 0.0172 0.0175 156,398,720 +0.00(+0.40%)
Oct 20, 2006 0.0175 0.0175 0.0173 0.0174 209,839,568 -0.00(-0.40%)
Oct 19, 2006 0.0173 0.0175 0.0172 0.0175 122,534,368 +0.00(+1.09%)
Oct 18, 2006 0.0173 0.0175 0.0171 0.0173 152,688,144 +0.00(+0.00%)
Oct 17, 2006 0.0171 0.0174 0.0169 0.0173 179,429,888 +0.00(+0.55%)
Oct 16, 2006 0.0172 0.0173 0.0171 0.0172 102,190,168 -0.00(-0.54%)
Oct 13, 2006 0.0173 0.0175 0.0171 0.0173 104,024,128 +0.00(+0.00%)
Oct 12, 2006 0.0170 0.0173 0.0170 0.0173 91,058,432 +0.00(+1.66%)
Oct 11, 2006 0.0170 0.0172 0.0169 0.0170 132,301,288 -0.00(-1.63%)
Oct 10, 2006 0.0176 0.0177 0.0172 0.0173 163,734,576 -0.00(-2.12%)
Oct 09, 2006 0.0177 0.0177 0.0174 0.0177 157,422,320 -0.00(-0.13%)
Oct 06, 2006 0.0176 0.0178 0.0174 0.0177 155,460,416 +0.00(+0.00%)
Oct 05, 2006 0.0175 0.0177 0.0173 0.0177 104,024,128 +0.00(+0.67%)
Oct 04, 2006 0.0172 0.0176 0.0172 0.0176 111,615,888 +0.00(+2.04%)
Oct 03, 2006 0.0172 0.0174 0.0171 0.0172 150,001,168 -0.00(-0.27%)
Oct 02, 2006 0.0174 0.0174 0.0172 0.0173 155,716,320 -0.00(-1.21%)
Sep 29, 2006 0.0172 0.0176 0.0172 0.0175 250,997,120 +0.00(+1.36%)
Sep 28, 2006 0.0171 0.0173 0.0170 0.0172 424,455,968 +0.00(+0.69%)
Sep 27, 2006 0.0172 0.0172 0.0171 0.0171 1,162,050,560 -0.00(-0.68%)
Sep 26, 2006 0.0173 0.0174 0.0171 0.0172 209,668,960 -0.00(-0.94%)
Sep 25, 2006 0.0172 0.0175 0.0171 0.0174 127,140,600 +0.00(+0.95%)
Sep 22, 2006 0.0172 0.0173 0.0170 0.0172 106,028,696 +0.00(+0.00%)
Sep 21, 2006 0.0172 0.0174 0.0170 0.0172 367,859,008 +0.00(+0.82%)
Sep 20, 2006 0.0166 0.0172 0.0166 0.0171 591,389,312 +0.00(+3.11%)
Sep 19, 2006 0.0163 0.0166 0.0163 0.0166 227,923,312 +0.00(+1.43%)
Sep 18, 2006 0.0165 0.0166 0.0163 0.0163 239,097,680 -0.00(-0.57%)
Sep 15, 2006 0.0166 0.0166 0.0164 0.0164 240,206,592 -0.00(-0.28%)
Sep 14, 2006 0.0165 0.0165 0.0163 0.0165 127,695,056 -0.00(-0.28%)
Sep 13, 2006 0.0164 0.0165 0.0163 0.0165 386,454,528 +0.00(+0.71%)
Sep 12, 2006 0.0163 0.0165 0.0162 0.0164 174,397,152 +0.00(+0.43%)
Sep 11, 2006 0.0162 0.0164 0.0162 0.0163 81,035,608 +0.00(+0.29%)
Sep 08, 2006 0.0164 0.0164 0.0162 0.0163 83,637,272 -0.00(-0.71%)
Sep 07, 2006 0.0162 0.0164 0.0162 0.0164 614,079,296 +0.00(+0.72%)
Sep 06, 2006 0.0163 0.0164 0.0162 0.0163 173,970,656 -0.00(-0.57%)
Sep 05, 2006 0.0163 0.0165 0.0162 0.0164 70,714,232 +0.00(+0.29%)
Sep 01, 2006 0.0165 0.0165 0.0162 0.0163 156,185,472 -0.00(-0.85%)
Aug 31, 2006 0.0165 0.0166 0.0163 0.0165 599,578,176 +0.00(+0.29%)
Aug 30, 2006 0.0163 0.0165 0.0162 0.0164 338,686,176 +0.00(+0.43%)
Aug 29, 2006 0.0163 0.0164 0.0161 0.0164 396,733,280 +0.00(+0.00%)
Aug 28, 2006 0.0162 0.0164 0.0162 0.0164 427,100,288 +0.00(+0.43%)
Aug 25, 2006 0.0162 0.0164 0.0162 0.0163 198,750,480 +0.00(+0.29%)
Aug 24, 2006 0.0161 0.0163 0.0160 0.0162 84,234,376 +0.00(+0.29%)
Aug 23, 2006 0.0162 0.0162 0.0159 0.0162 123,813,872 +0.00(+0.14%)
Aug 22, 2006 0.0162 0.0164 0.0159 0.0162 187,106,944 -0.00(-0.72%)
Aug 21, 2006 0.0163 0.0163 0.0161 0.0163 50,497,976 -0.00(-0.71%)
Aug 18, 2006 0.0164 0.0164 0.0162 0.0164 121,382,808 +0.00(+0.29%)
Aug 17, 2006 0.0163 0.0165 0.0162 0.0164 365,427,936 -0.00(-0.14%)
Aug 16, 2006 0.0164 0.0164 0.0162 0.0164 346,789,728 +0.00(+0.43%)
Aug 15, 2006 0.0163 0.0164 0.0162 0.0163 157,123,776 +0.00(+1.31%)
Aug 14, 2006 0.0160 0.0164 0.0160 0.0161 117,416,328 +0.00(+0.59%)
Aug 11, 2006 0.0160 0.0161 0.0159 0.0160 76,386,720 -0.00(-0.15%)
Aug 10, 2006 0.0161 0.0162 0.0159 0.0160 102,147,512 -0.00(-1.01%)
Aug 09, 2006 0.0164 0.0165 0.0162 0.0162 162,710,960 -0.00(-0.58%)
Aug 08, 2006 0.0163 0.0164 0.0162 0.0163 194,314,848 -0.00(-0.14%)
Aug 07, 2006 0.0164 0.0164 0.0162 0.0163 78,775,136 -0.00(-1.00%)
Aug 04, 2006 0.0162 0.0165 0.0162 0.0165 609,899,584 +0.00(+3.38%)
Aug 03, 2006 0.0162 0.0163 0.0158 0.0159 160,322,544 -0.00(-2.30%)
Aug 02, 2006 0.0161 0.0163 0.0160 0.0163 194,357,504 +0.00(+1.02%)
Aug 01, 2006 0.0159 0.0163 0.0157 0.0162 126,330,248 +0.00(+0.44%)
Jul 31, 2006 0.0160 0.0161 0.0157 0.0161 69,221,464 -0.00(-0.15%)
Jul 28, 2006 0.0157 0.0162 0.0157 0.0161 83,850,528 +0.00(+2.38%)
Jul 27, 2006 0.0161 0.0163 0.0157 0.0157 92,593,840 -0.00(-2.47%)
Jul 26, 2006 0.0162 0.0163 0.0161 0.0161 125,477,240 -0.00(-0.86%)
Jul 25, 2006 0.0162 0.0164 0.0161 0.0163 104,322,680 -0.00(-0.14%)
Jul 24, 2006 0.0156 0.0163 0.0156 0.0163 105,218,336 +0.00(+4.67%)
Jul 21, 2006 0.0158 0.0158 0.0153 0.0156 108,459,760 -0.00(-1.92%)
Jul 20, 2006 0.0164 0.0164 0.0158 0.0159 127,012,648 -0.00(-2.87%)
Jul 19, 2006 0.0163 0.0164 0.0162 0.0163 384,577,920 +0.00(+0.14%)
Jul 18, 2006 0.0161 0.0164 0.0161 0.0163 258,375,632 +0.00(+1.16%)
Jul 17, 2006 0.0155 0.0163 0.0155 0.0161 130,979,128 +0.00(+2.99%)
Jul 14, 2006 0.0155 0.0158 0.0153 0.0157 162,924,224 +0.00(+1.06%)
Jul 13, 2006 0.0159 0.0160 0.0155 0.0155 131,107,080 -0.00(-3.22%)
Jul 12, 2006 0.0163 0.0164 0.0158 0.0160 139,765,088 -0.00(-2.01%)
Jul 11, 2006 0.0162 0.0163 0.0160 0.0163 95,536,712 +0.00(+0.43%)
Jul 10, 2006 0.0162 0.0164 0.0161 0.0163 207,621,760 +0.00(+0.00%)
Jul 07, 2006 0.0162 0.0164 0.0161 0.0163 526,859,392 +0.00(+0.14%)
Jul 06, 2006 0.0161 0.0163 0.0160 0.0162 120,657,752 +0.00(+1.02%)
Jul 05, 2006 0.0158 0.0162 0.0156 0.0161 150,001,168 +0.00(+0.59%)
Jul 03, 2006 0.0161 0.0163 0.0159 0.0160 58,985,392 -0.00(-0.87%)
Jun 30, 2006 0.0161 0.0161 0.0158 0.0161 248,992,560 +0.00(+1.18%)
Jun 29, 2006 0.0153 0.0161 0.0152 0.0159 177,681,232 +0.00(+4.78%)
Jun 28, 2006 0.0153 0.0154 0.0150 0.0152 64,487,284 -0.00(-0.61%)
Jun 27, 2006 0.0155 0.0155 0.0151 0.0153 140,319,552 -0.00(-1.21%)
Jun 26, 2006 0.0152 0.0156 0.0152 0.0155 131,789,488 +0.00(+2.16%)
Jun 23, 2006 0.0150 0.0153 0.0150 0.0152 87,902,304 -0.00(-0.31%)
Jun 22, 2006 0.0152 0.0153 0.0150 0.0152 88,414,112 -0.00(-1.22%)
Jun 21, 2006 0.0148 0.0155 0.0148 0.0154 189,410,064 +0.00(+4.12%)
Jun 20, 2006 0.0150 0.0151 0.0148 0.0148 109,398,064 -0.00(-2.02%)
Jun 19, 2006 0.0152 0.0153 0.0148 0.0151 149,702,624 -0.00(-1.08%)
Jun 16, 2006 0.0161 0.0161 0.0152 0.0153 508,221,216 -0.00(-5.10%)
Jun 15, 2006 0.0157 0.0161 0.0157 0.0161 88,925,912 +0.00(+2.85%)
Jun 14, 2006 0.0155 0.0158 0.0154 0.0156 153,370,544 +0.00(+0.30%)
Jun 13, 2006 0.0155 0.0158 0.0153 0.0156 184,419,984 +0.00(+0.45%)
Jun 12, 2006 0.0158 0.0158 0.0155 0.0155 131,149,728 -0.00(-1.93%)
Jun 09, 2006 0.0159 0.0161 0.0158 0.0158 76,002,872 -0.00(-0.44%)
Jun 08, 2006 0.0158 0.0161 0.0155 0.0159 149,489,360 -0.00(-0.29%)
Jun 07, 2006 0.0160 0.0163 0.0158 0.0159 237,391,680 +0.00(+0.00%)
Jun 06, 2006 0.0159 0.0162 0.0157 0.0159 130,637,928 -0.00(-0.15%)
Jun 05, 2006 0.0162 0.0164 0.0158 0.0160 319,194,976 -0.00(-2.71%)
Jun 02, 2006 0.0160 0.0164 0.0160 0.0164 217,047,472 +0.00(+2.49%)
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.