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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.710 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 6.668 6.717 6.598 6.598 137,569 -0.11(-1.61%)
Nov 29, 2016 6.668 6.737 6.635 6.706 189,726 +0.06(+0.90%)
Nov 28, 2016 6.631 6.668 6.631 6.646 242,381 -0.02(-0.28%)
Nov 25, 2016 6.557 6.665 6.557 6.665 106,538 +0.13(+1.94%)
Nov 23, 2016 6.538 6.538 6.538 0 -0.07(-1.13%)
Nov 22, 2016 6.530 6.612 6.530 6.612 105,454 +0.09(+1.43%)
Nov 21, 2016 6.411 6.530 6.404 6.519 155,860 +0.11(+1.69%)
Nov 18, 2016 6.378 6.426 6.329 6.411 115,144 +0.08(+1.24%)
Nov 17, 2016 6.288 6.378 6.288 6.333 136,745 +0.01(+0.18%)
Nov 16, 2016 6.188 6.363 6.188 6.322 273,423 +0.13(+2.11%)
Nov 15, 2016 6.221 6.221 6.069 6.191 139,129 +0.01(+0.12%)
Nov 14, 2016 6.255 6.292 6.184 6.184 127,806 -0.04(-0.60%)
Nov 11, 2016 6.169 6.240 6.132 6.221 116,411 +0.07(+1.21%)
Nov 10, 2016 6.143 6.232 6.092 6.147 113,845 +0.06(+1.04%)
Nov 09, 2016 6.046 6.124 5.961 6.083 86,048 +0.01(+0.12%)
Nov 08, 2016 5.990 6.076 5.990 6.076 33,146 +0.08(+1.37%)
Nov 07, 2016 6.013 6.069 5.985 5.994 43,993 -0.02(-0.31%)
Nov 04, 2016 5.998 6.098 5.990 6.013 45,233 +0.01(+0.19%)
Nov 03, 2016 6.013 6.110 5.975 6.001 77,915 -0.03(-0.43%)
Nov 02, 2016 5.979 6.072 5.964 6.028 115,367 +0.04(+0.75%)
Nov 01, 2016 6.046 6.046 5.979 5.983 30,824 -0.04(-0.62%)
Oct 31, 2016 5.975 6.046 5.961 6.020 55,721 +0.04(+0.75%)
Oct 28, 2016 6.001 6.046 5.968 5.975 70,262 -0.04(-0.62%)
Oct 27, 2016 6.061 6.083 6.001 6.013 37,473 -0.06(-0.92%)
Oct 26, 2016 6.054 6.124 6.052 6.069 47,848 -0.00(-0.06%)
Oct 25, 2016 6.028 6.110 6.028 6.072 126,585 +0.04(+0.74%)
Oct 24, 2016 6.035 6.080 6.016 6.028 55,214 -0.01(-0.12%)
Oct 21, 2016 6.013 6.035 5.994 6.035 25,992 +0.04(+0.62%)
Oct 20, 2016 6.024 6.024 5.998 5.998 48,178 -0.00(-0.06%)
Oct 19, 2016 6.024 6.031 5.998 6.001 20,315 +0.00(+0.06%)
Oct 18, 2016 6.031 6.031 5.975 5.998 112,956 -0.03(-0.43%)
Oct 17, 2016 6.035 6.083 6.005 6.024 55,063 -0.01(-0.12%)
Oct 14, 2016 6.050 6.091 6.005 6.031 37,304 +0.00(+0.06%)
Oct 13, 2016 6.039 6.076 6.028 6.028 185,951 -0.01(-0.18%)
Oct 12, 2016 6.121 6.121 6.009 6.039 175,211 -0.06(-1.04%)
Oct 11, 2016 6.132 6.132 6.095 6.102 78,210 -0.02(-0.37%)
Oct 10, 2016 6.098 6.199 6.098 6.124 40,608 +0.01(+0.24%)
Oct 07, 2016 6.118 6.154 6.110 6.110 43,601 +0.00(+0.00%)
Oct 06, 2016 6.139 6.139 6.106 6.110 67,344 -0.03(-0.49%)
Oct 05, 2016 6.151 6.225 6.132 6.139 78,202 -0.01(-0.12%)
Oct 04, 2016 6.340 6.340 6.039 6.147 221,283 -0.22(-3.45%)
Oct 03, 2016 6.411 6.411 6.331 6.367 75,182 -0.01(-0.12%)
Sep 30, 2016 6.422 6.452 6.345 6.374 41,354 -0.02(-0.29%)
Sep 29, 2016 6.460 6.471 6.374 6.393 40,659 -0.04(-0.69%)
Sep 28, 2016 6.512 6.523 6.355 6.437 118,991 -0.06(-0.97%)
Sep 27, 2016 6.377 6.530 6.377 6.501 221,858 +0.14(+2.16%)
Sep 26, 2016 6.396 6.483 6.360 6.363 205,664 -0.03(-0.51%)
Sep 23, 2016 6.352 6.421 6.342 6.396 119,972 +0.06(+0.97%)
Sep 22, 2016 6.338 6.356 6.319 6.334 112,157 +0.06(+0.98%)
Sep 21, 2016 6.265 6.301 6.247 6.272 75,020 +0.02(+0.35%)
Sep 20, 2016 6.251 6.251 6.214 6.251 55,307 +0.01(+0.12%)
Sep 19, 2016 6.160 6.265 6.160 6.243 96,863 +0.10(+1.59%)
Sep 16, 2016 6.211 6.251 6.142 6.146 162,787 -0.05(-0.76%)
Sep 15, 2016 6.037 6.196 6.029 6.193 138,945 +0.16(+2.58%)
Sep 14, 2016 5.979 6.055 5.979 6.037 41,928 +0.04(+0.66%)
Sep 13, 2016 6.019 6.069 5.979 5.997 33,638 -0.01(-0.24%)
Sep 12, 2016 5.979 6.051 5.914 6.011 71,631 -0.01(-0.24%)
Sep 09, 2016 6.153 6.153 6.015 6.026 104,697 -0.12(-2.00%)
Sep 08, 2016 6.127 6.164 6.106 6.149 62,990 +0.04(+0.65%)
Sep 07, 2016 6.069 6.113 6.059 6.109 100,381 +0.05(+0.84%)
Sep 06, 2016 6.033 6.062 6.021 6.059 89,762 +0.04(+0.66%)
Sep 02, 2016 5.939 6.019 6.019 6.019 48,570 +0.08(+1.28%)
Sep 01, 2016 5.986 6.033 5.903 5.943 58,561 -0.04(-0.73%)
Aug 31, 2016 6.015 6.015 5.964 5.986 94,393 +0.04(+0.67%)
Aug 30, 2016 5.885 5.952 5.845 5.946 159,119 +0.11(+1.86%)
Aug 29, 2016 5.874 5.885 5.818 5.838 69,925 +0.04(+0.62%)
Aug 26, 2016 5.834 5.848 5.787 5.801 91,158 -0.00(-0.06%)
Aug 25, 2016 5.822 5.848 5.794 5.805 82,048 +0.01(+0.13%)
Aug 24, 2016 5.856 5.856 5.787 5.798 45,582 +0.01(+0.19%)
Aug 23, 2016 5.794 5.838 5.783 5.787 161,799 -0.02(-0.37%)
Aug 22, 2016 5.794 5.834 5.787 5.809 86,729 +0.03(+0.44%)
Aug 19, 2016 5.761 5.801 5.761 5.783 54,173 +0.01(+0.13%)
Aug 18, 2016 5.776 5.809 5.776 5.776 63,006 -0.02(-0.31%)
Aug 17, 2016 5.816 5.816 5.780 5.794 90,088 -0.01(-0.19%)
Aug 16, 2016 5.798 5.816 5.787 5.805 109,411 +0.01(+0.19%)
Aug 15, 2016 5.798 5.816 5.761 5.794 126,027 -0.00(-0.06%)
Aug 12, 2016 5.774 5.812 5.751 5.798 157,838 +0.04(+0.69%)
Aug 11, 2016 5.819 5.819 5.747 5.758 87,292 -0.03(-0.56%)
Aug 10, 2016 5.689 5.798 5.689 5.790 214,702 +0.12(+2.17%)
Aug 09, 2016 5.635 5.693 5.625 5.667 114,141 +0.03(+0.58%)
Aug 08, 2016 5.660 5.681 5.631 5.635 94,133 -0.00(-0.06%)
Aug 05, 2016 5.551 5.642 5.551 5.638 83,889 +0.08(+1.50%)
Aug 04, 2016 5.642 5.642 5.551 5.555 45,488 -0.11(-1.86%)
Aug 03, 2016 5.653 5.667 5.606 5.660 44,726 +0.01(+0.19%)
Aug 02, 2016 5.649 5.664 5.617 5.649 25,872 +0.00(+0.06%)
Aug 01, 2016 5.609 5.678 5.591 5.646 61,276 +0.06(+1.04%)
Jul 29, 2016 5.613 5.642 5.553 5.588 70,712 +0.00(+0.00%)
Jul 28, 2016 5.635 5.635 5.540 5.588 38,699 -0.03(-0.52%)
Jul 27, 2016 5.653 5.653 5.566 5.617 63,023 +0.01(+0.13%)
Jul 26, 2016 5.595 5.646 5.576 5.609 85,918 +0.02(+0.39%)
Jul 25, 2016 5.606 5.609 5.548 5.588 29,200 +0.02(+0.39%)
Jul 22, 2016 5.588 5.617 5.493 5.566 384,654 +0.02(+0.33%)
Jul 21, 2016 5.591 5.598 5.528 5.548 77,523 -0.01(-0.26%)
Jul 20, 2016 5.613 5.617 5.535 5.562 319,317 -0.01(-0.26%)
Jul 19, 2016 5.537 5.617 5.499 5.577 216,209 +0.12(+2.12%)
Jul 18, 2016 5.472 5.540 5.428 5.461 333,331 +0.03(+0.53%)
Jul 15, 2016 5.504 5.530 5.414 5.432 273,705 -0.05(-0.99%)
Jul 14, 2016 5.533 5.533 5.461 5.486 176,720 -0.04(-0.66%)
Jul 13, 2016 5.526 5.569 5.472 5.522 144,873 -0.00(-0.07%)
Jul 12, 2016 5.577 5.577 5.508 5.526 203,647 +0.00(+0.00%)
Jul 11, 2016 5.548 5.562 5.511 5.526 98,778 +0.01(+0.20%)
Jul 08, 2016 5.555 5.544 5.504 5.515 151,538 -0.03(-0.52%)
Jul 07, 2016 5.624 5.624 5.526 5.544 127,973 -0.07(-1.16%)
Jul 06, 2016 5.588 5.635 5.580 5.609 148,751 +0.00(+0.00%)
Jul 05, 2016 5.678 5.678 5.577 5.609 106,883 -0.04(-0.71%)
Jul 01, 2016 5.642 5.649 5.649 5.649 75,340 +0.01(+0.13%)
Jun 30, 2016 5.660 5.685 5.617 5.642 183,929 -0.00(-0.06%)
Jun 29, 2016 5.675 5.696 5.635 5.646 161,688 -0.01(-0.19%)
Jun 28, 2016 5.689 5.689 5.631 5.656 153,301 +0.06(+1.04%)
Jun 27, 2016 5.605 5.616 5.570 5.598 220,099 +0.02(+0.38%)
Jun 24, 2016 5.567 5.634 5.539 5.577 172,360 -0.05(-0.81%)
Jun 23, 2016 5.619 5.651 5.592 5.623 139,742 +0.01(+0.13%)
Jun 22, 2016 5.630 5.648 5.605 5.616 132,225 -0.01(-0.13%)
Jun 21, 2016 5.619 5.651 5.584 5.623 114,390 -0.01(-0.19%)
Jun 20, 2016 5.595 5.634 5.595 5.634 89,303 +0.04(+0.69%)
Jun 17, 2016 5.574 5.602 5.551 5.595 231,024 +0.03(+0.57%)
Jun 16, 2016 5.549 5.581 5.549 5.563 65,580 -0.00(-0.06%)
Jun 15, 2016 5.602 5.602 5.546 5.567 179,193 -0.01(-0.25%)
Jun 14, 2016 5.521 5.598 5.507 5.581 160,501 +0.08(+1.40%)
Jun 13, 2016 5.497 5.546 5.497 5.504 56,144 -0.02(-0.44%)
Jun 10, 2016 5.521 5.549 5.512 5.528 70,463 -0.01(-0.13%)
Jun 09, 2016 5.549 5.549 5.507 5.535 76,926 -0.01(-0.25%)
Jun 08, 2016 5.544 5.549 5.481 5.549 151,142 +0.05(+0.96%)
Jun 07, 2016 5.384 5.497 5.384 5.497 39,730 +0.03(+0.51%)
Jun 06, 2016 5.395 5.483 5.342 5.468 145,419 +0.03(+0.58%)
Jun 03, 2016 5.521 5.542 5.433 5.437 68,868 -0.10(-1.84%)
Jun 02, 2016 5.472 5.563 5.472 5.539 73,655 +0.07(+1.22%)
Jun 01, 2016 5.468 5.490 5.426 5.472 67,106 +0.00(+0.06%)
May 31, 2016 5.444 5.479 5.437 5.468 115,831 +0.06(+1.10%)
May 27, 2016 5.349 5.409 5.409 5.409 115,028 +0.06(+1.18%)
May 26, 2016 5.324 5.377 5.324 5.346 94,496 +0.00(+0.07%)
May 25, 2016 5.342 5.370 5.307 5.342 89,761 +0.00(+0.00%)
May 24, 2016 5.346 5.381 5.328 5.342 60,668 -0.01(-0.13%)
May 23, 2016 5.335 5.367 5.307 5.349 158,474 +0.04(+0.66%)
May 20, 2016 5.286 5.322 5.258 5.314 86,954 +0.05(+1.00%)
May 19, 2016 5.289 5.289 5.201 5.261 72,909 -0.02(-0.47%)
May 18, 2016 5.307 5.321 5.286 5.286 128,709 +0.00(+0.00%)
May 17, 2016 5.261 5.303 5.247 5.286 83,589 +0.03(+0.60%)
May 16, 2016 5.187 5.259 5.184 5.254 89,309 +0.08(+1.49%)
May 13, 2016 5.121 5.177 5.121 5.177 98,873 +0.05(+1.03%)
May 12, 2016 5.107 5.128 5.100 5.124 101,079 +0.04(+0.69%)
May 11, 2016 5.075 5.107 5.051 5.089 102,289 +0.03(+0.63%)
May 10, 2016 5.057 5.075 5.046 5.058 16,881 +0.00(+0.07%)
May 09, 2016 5.026 5.068 5.026 5.054 32,748 -0.00(-0.07%)
May 06, 2016 4.966 5.058 4.966 5.058 30,707 +0.04(+0.77%)
May 05, 2016 4.970 5.042 4.970 5.019 75,816 +0.05(+0.99%)
May 04, 2016 4.980 5.008 4.970 4.970 31,558 -0.01(-0.28%)
May 03, 2016 5.019 5.019 4.970 4.984 24,873 -0.05(-0.91%)
May 02, 2016 5.005 5.040 4.994 5.029 15,958 +0.04(+0.77%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
Apr 01, 2016 4.959 5.005 4.942 4.998 29,651 +0.02(+0.49%)
Mar 31, 2016 5.015 5.015 4.956 4.973 70,258 -0.03(-0.56%)
Mar 30, 2016 4.987 5.019 4.987 5.001 32,481 +0.01(+0.28%)
Mar 29, 2016 4.935 4.998 4.935 4.987 35,880 +0.07(+1.36%)
Mar 28, 2016 4.921 4.965 4.863 4.921 92,320 +0.03(+0.62%)
Mar 24, 2016 4.819 4.890 4.890 4.890 38,897 +0.08(+1.69%)
Mar 23, 2016 4.907 4.921 4.805 4.809 56,296 -0.08(-1.67%)
Mar 22, 2016 4.904 4.941 4.890 4.890 39,463 -0.05(-0.96%)
Mar 21, 2016 4.880 4.952 4.870 4.938 41,217 +0.09(+1.89%)
Mar 18, 2016 4.856 4.944 4.843 4.846 175,023 -0.06(-1.31%)
Mar 17, 2016 4.870 4.958 4.866 4.910 59,151 +0.06(+1.26%)
Mar 16, 2016 4.827 4.887 4.819 4.849 50,534 +0.02(+0.42%)
Mar 15, 2016 4.859 4.888 4.826 4.829 19,227 -0.05(-1.04%)
Mar 14, 2016 4.832 4.914 4.832 4.880 34,006 +0.01(+0.28%)
Mar 11, 2016 4.832 4.866 4.826 4.866 16,195 +0.07(+1.49%)
Mar 10, 2016 4.839 4.907 4.751 4.795 25,492 -0.04(-0.84%)
Mar 09, 2016 4.809 4.931 4.795 4.836 66,335 +0.01(+0.28%)
Mar 08, 2016 4.809 4.893 4.809 4.822 29,804 -0.06(-1.25%)
Mar 07, 2016 4.880 4.938 4.846 4.883 16,572 -0.02(-0.42%)
Mar 04, 2016 4.857 4.941 4.856 4.904 52,465 +0.04(+0.77%)
Mar 03, 2016 4.889 4.917 4.843 4.866 56,629 -0.00(-0.07%)
Mar 02, 2016 4.856 4.887 4.841 4.870 67,573 +0.00(+0.07%)
Mar 01, 2016 4.822 4.890 4.759 4.866 58,361 +0.04(+0.77%)
Feb 29, 2016 4.819 4.836 4.758 4.829 32,535 -0.02(-0.42%)
Feb 26, 2016 4.741 4.876 4.690 4.849 211,976 +0.13(+2.73%)
Feb 25, 2016 4.669 4.741 4.608 4.720 56,906 +0.09(+1.98%)
Feb 24, 2016 4.598 4.673 4.598 4.629 25,566 +0.03(+0.66%)
Feb 23, 2016 4.622 4.649 4.598 4.598 11,586 -0.01(-0.22%)
Feb 22, 2016 4.608 4.663 4.598 4.608 20,554 +0.01(+0.15%)
Feb 19, 2016 4.598 4.659 4.598 4.602 18,668 +0.00(+0.00%)
Feb 18, 2016 4.580 4.646 4.580 4.602 41,081 +0.01(+0.22%)
Feb 17, 2016 4.612 4.690 4.571 4.591 65,649 +0.01(+0.30%)
Feb 16, 2016 4.568 4.636 4.530 4.578 28,012 +0.04(+0.97%)
Feb 12, 2016 4.476 4.534 4.534 4.534 68,955 +0.06(+1.44%)
Feb 11, 2016 4.459 4.490 4.459 4.469 42,566 -0.05(-1.20%)
Feb 10, 2016 4.456 4.561 4.456 4.524 58,774 +0.03(+0.60%)
Feb 09, 2016 4.510 4.593 4.486 4.496 33,275 -0.07(-1.49%)
Feb 08, 2016 4.507 4.578 4.476 4.564 125,596 +0.01(+0.22%)
Feb 05, 2016 4.595 4.649 4.547 4.554 66,883 -0.06(-1.25%)
Feb 04, 2016 4.649 4.649 4.563 4.612 30,876 -0.01(-0.15%)
Feb 03, 2016 4.649 4.751 4.612 4.619 80,421 -0.03(-0.66%)
Feb 02, 2016 4.598 4.666 4.425 4.649 147,090 +0.01(+0.15%)
Feb 01, 2016 4.591 4.673 4.591 4.642 33,929 +0.02(+0.51%)
Jan 29, 2016 4.561 4.649 4.507 4.619 157,221 +0.06(+1.42%)
Jan 28, 2016 4.540 4.605 4.530 4.554 86,848 +0.04(+0.83%)
Jan 27, 2016 4.540 4.602 4.496 4.517 91,301 -0.03(-0.67%)
Jan 26, 2016 4.510 4.629 4.507 4.547 31,492 +0.08(+1.90%)
Jan 25, 2016 4.720 4.720 4.395 4.462 275,719 -0.29(-6.07%)
Jan 22, 2016 4.595 4.751 4.595 4.751 82,030 +0.20(+4.48%)
Jan 21, 2016 4.537 4.829 4.503 4.547 208,516 +0.00(+0.00%)
Jan 20, 2016 4.510 4.585 4.446 4.547 152,167 -0.01(-0.30%)
Jan 19, 2016 4.534 4.595 4.513 4.561 259,140 +0.03(+0.67%)
Jan 15, 2016 4.442 4.530 4.530 4.530 196,552 -0.04(-0.96%)
Jan 14, 2016 4.333 4.608 4.284 4.574 530,433 +0.26(+5.97%)
Jan 13, 2016 4.293 4.317 4.276 4.317 257,684 +0.02(+0.47%)
Jan 12, 2016 4.357 4.357 4.293 4.296 75,951 -0.03(-0.71%)
Jan 11, 2016 4.510 4.510 4.293 4.327 191,310 +0.03(+0.79%)
Jan 08, 2016 4.340 4.340 4.293 4.293 24,788 -0.01(-0.24%)
Jan 07, 2016 4.371 4.408 4.279 4.303 39,561 -0.11(-2.46%)
Jan 06, 2016 4.398 4.452 4.398 4.412 21,016 +0.02(+0.39%)
Jan 05, 2016 4.425 4.459 4.384 4.395 62,902 -0.00(-0.08%)
Jan 04, 2016 4.367 4.425 4.354 4.398 73,287 -0.01(-0.31%)
Dec 31, 2015 4.361 4.412 4.412 4.412 65,124 +0.02(+0.39%)
Dec 30, 2015 4.388 4.408 4.350 4.395 99,316 -0.02(-0.38%)
Dec 29, 2015 4.408 4.465 4.391 4.412 109,712 -0.04(-0.84%)
Dec 28, 2015 4.478 4.493 4.410 4.449 30,101 -0.01(-0.15%)
Dec 24, 2015 4.482 4.455 4.455 4.455 50,439 -0.03(-0.66%)
Dec 23, 2015 4.488 4.534 4.459 4.485 62,551 +0.02(+0.51%)
Dec 22, 2015 4.436 4.557 4.436 4.462 102,310 +0.01(+0.29%)
Dec 21, 2015 4.475 4.482 4.403 4.449 85,234 +0.02(+0.37%)
Dec 18, 2015 4.318 4.468 4.318 4.433 92,797 +0.09(+2.11%)
Dec 17, 2015 4.390 4.488 4.334 4.341 228,694 -0.08(-1.70%)
Dec 16, 2015 4.455 4.514 4.367 4.416 195,996 -0.05(-1.17%)
Dec 15, 2015 4.488 4.504 4.416 4.468 187,862 -0.02(-0.44%)
Dec 14, 2015 4.560 4.588 4.486 4.488 57,541 -0.09(-2.00%)
Dec 11, 2015 4.678 4.721 4.580 4.580 53,148 -0.10(-2.10%)
Dec 10, 2015 4.645 4.707 4.645 4.678 17,476 +0.03(+0.70%)
Dec 09, 2015 4.730 4.812 4.645 4.645 361,684 -0.05(-1.05%)
Dec 08, 2015 4.709 4.724 4.678 4.694 76,371 -0.04(-0.83%)
Dec 07, 2015 4.796 4.796 4.724 4.733 77,227 -0.03(-0.55%)
Dec 04, 2015 4.776 4.835 4.760 4.760 43,448 -0.02(-0.41%)
Dec 03, 2015 4.760 4.825 4.760 4.779 43,705 +0.01(+0.14%)
Dec 02, 2015 4.753 4.862 4.753 4.773 23,856 -0.01(-0.27%)
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.