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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 6.900 6.908 6.767 6.787 316,139 -0.11(-1.58%)
Apr 27, 2017 6.853 6.904 6.853 6.896 443,965 +0.04(+0.51%)
Apr 26, 2017 6.849 6.865 6.843 6.861 446,584 +0.01(+0.17%)
Apr 25, 2017 6.857 6.864 6.830 6.849 273,184 +0.02(+0.34%)
Apr 24, 2017 6.865 6.869 6.822 6.826 435,120 +0.01(+0.11%)
Apr 21, 2017 6.810 6.845 6.810 6.818 322,734 +0.01(+0.11%)
Apr 20, 2017 6.830 6.845 6.767 6.810 572,161 -0.00(-0.06%)
Apr 19, 2017 6.810 6.838 6.800 6.814 380,802 +0.01(+0.11%)
Apr 18, 2017 6.791 6.841 6.779 6.806 601,499 +0.02(+0.29%)
Apr 17, 2017 6.771 6.810 6.744 6.787 356,959 +0.01(+0.17%)
Apr 13, 2017 6.756 6.799 6.740 6.775 292,606 +0.00(+0.06%)
Apr 12, 2017 6.771 6.787 6.717 6.771 365,205 +0.00(+0.06%)
Apr 11, 2017 6.759 6.802 6.747 6.767 504,759 +0.03(+0.41%)
Apr 10, 2017 6.650 6.767 6.642 6.740 423,149 +0.11(+1.59%)
Apr 07, 2017 6.717 6.791 6.635 6.635 718,254 -0.11(-1.56%)
Apr 06, 2017 6.732 6.791 6.701 6.740 488,457 +0.01(+0.12%)
Apr 05, 2017 6.779 6.830 6.732 6.732 414,140 -0.09(-1.32%)
Apr 04, 2017 6.732 6.822 6.728 6.822 882,186 +0.09(+1.27%)
Apr 03, 2017 6.654 6.744 6.650 6.736 747,795 +0.07(+0.99%)
Mar 31, 2017 6.674 6.689 6.627 6.670 408,649 +0.00(+0.00%)
Mar 30, 2017 6.635 6.681 6.607 6.670 729,121 +0.05(+0.83%)
Mar 29, 2017 6.557 6.666 6.545 6.615 577,375 +0.04(+0.65%)
Mar 28, 2017 6.518 6.599 6.482 6.572 937,507 +0.05(+0.84%)
Mar 27, 2017 6.514 6.537 6.443 6.518 978,545 +0.05(+0.85%)
Mar 24, 2017 6.424 6.592 6.400 6.463 11,545,137 -0.14(-2.19%)
Mar 23, 2017 6.826 6.900 6.537 6.607 2,801,681 -0.58(-8.09%)
Mar 22, 2017 7.259 7.318 7.122 7.189 273,876 -0.07(-0.91%)
Mar 21, 2017 7.411 7.411 7.247 7.255 262,686 -0.16(-2.11%)
Mar 20, 2017 7.411 7.435 7.376 7.411 146,992 -0.05(-0.73%)
Mar 17, 2017 7.220 7.470 7.220 7.466 228,454 +0.20(+2.74%)
Mar 16, 2017 7.275 7.275 7.154 7.267 90,572 +0.05(+0.70%)
Mar 15, 2017 7.072 7.224 7.064 7.216 127,187 +0.31(+4.52%)
Mar 14, 2017 6.923 6.933 6.821 6.904 103,636 +0.02(+0.22%)
Mar 13, 2017 6.999 6.999 6.889 6.889 91,097 -0.04(-0.60%)
Mar 10, 2017 6.923 6.958 6.885 6.931 46,447 +0.05(+0.77%)
Mar 09, 2017 6.958 7.049 6.863 6.878 70,253 -0.02(-0.33%)
Mar 08, 2017 6.984 6.984 6.851 6.901 62,775 -0.06(-0.93%)
Mar 07, 2017 6.946 7.026 6.946 6.965 37,499 +0.02(+0.27%)
Mar 06, 2017 7.015 7.030 6.927 6.946 78,141 -0.07(-1.03%)
Mar 03, 2017 7.022 7.026 6.961 7.018 63,877 +0.03(+0.49%)
Mar 02, 2017 7.029 7.030 6.961 6.984 52,099 +0.01(+0.11%)
Mar 01, 2017 7.011 7.072 6.969 6.977 82,820 -0.08(-1.08%)
Feb 28, 2017 7.075 7.096 7.034 7.053 37,533 -0.02(-0.27%)
Feb 27, 2017 7.053 7.087 7.022 7.072 57,199 -0.02(-0.32%)
Feb 24, 2017 7.030 7.098 7.030 7.094 64,511 +0.06(+0.92%)
Feb 23, 2017 6.939 7.030 6.927 7.030 79,651 +0.09(+1.32%)
Feb 22, 2017 6.969 6.988 6.868 6.939 122,873 -0.06(-0.82%)
Feb 21, 2017 6.893 6.999 6.847 6.996 137,650 +0.16(+2.34%)
Feb 17, 2017 6.836 6.836 6.836 0 -0.04(-0.55%)
Feb 16, 2017 6.859 6.908 6.831 6.874 115,682 +0.03(+0.50%)
Feb 15, 2017 6.813 6.859 6.786 6.840 165,138 +0.00(+0.06%)
Feb 14, 2017 6.885 6.912 6.813 6.836 78,299 -0.06(-0.88%)
Feb 13, 2017 6.889 6.935 6.851 6.897 89,877 +0.03(+0.44%)
Feb 10, 2017 6.806 6.893 6.806 6.866 95,553 +0.05(+0.78%)
Feb 09, 2017 6.840 6.863 6.813 6.813 67,565 -0.05(-0.67%)
Feb 08, 2017 6.866 6.897 6.818 6.859 39,858 -0.03(-0.44%)
Feb 07, 2017 6.847 6.903 6.847 6.889 43,419 -0.01(-0.11%)
Feb 06, 2017 6.851 6.897 6.809 6.897 109,412 +0.02(+0.33%)
Feb 03, 2017 6.844 6.902 6.807 6.874 51,565 +0.06(+0.84%)
Feb 02, 2017 6.710 6.817 6.710 6.817 92,197 +0.11(+1.64%)
Feb 01, 2017 6.806 6.844 6.650 6.707 161,161 -0.10(-1.45%)
Jan 31, 2017 6.821 6.863 6.710 6.806 133,839 +0.02(+0.28%)
Jan 30, 2017 6.851 6.851 6.745 6.786 147,503 -0.06(-0.94%)
Jan 27, 2017 6.901 6.901 6.828 6.851 98,993 -0.08(-1.21%)
Jan 26, 2017 6.745 6.954 6.744 6.935 177,227 +0.22(+3.28%)
Jan 25, 2017 6.901 6.939 6.707 6.714 360,845 -0.17(-2.54%)
Jan 24, 2017 6.901 6.992 6.885 6.889 121,300 -0.06(-0.93%)
Jan 23, 2017 7.056 7.094 6.939 6.954 201,025 -0.14(-1.98%)
Jan 20, 2017 7.130 7.140 7.083 7.094 40,757 -0.03(-0.48%)
Jan 19, 2017 7.125 7.155 7.079 7.129 48,314 +0.03(+0.37%)
Jan 18, 2017 7.083 7.197 7.034 7.102 104,085 +0.00(+0.05%)
Jan 17, 2017 7.015 7.136 7.015 7.098 68,438 +0.04(+0.59%)
Jan 13, 2017 7.056 7.056 7.056 0 -0.02(-0.32%)
Jan 12, 2017 7.148 7.186 7.075 7.079 50,426 -0.08(-1.17%)
Jan 11, 2017 7.129 7.186 7.075 7.163 64,811 -0.00(-0.05%)
Jan 10, 2017 7.144 7.167 7.045 7.167 161,159 +0.05(+0.69%)
Jan 09, 2017 7.087 7.142 7.049 7.117 154,444 +0.08(+1.13%)
Jan 06, 2017 6.996 7.091 6.996 7.037 94,943 +0.05(+0.76%)
Jan 05, 2017 7.068 7.091 6.958 6.984 144,199 -0.07(-0.97%)
Jan 04, 2017 6.992 7.091 6.992 7.053 250,308 +0.11(+1.53%)
Jan 03, 2017 6.961 6.977 6.942 6.946 423,584 +0.03(+0.44%)
Dec 30, 2016 6.916 6.916 6.916 0 -0.02(-0.27%)
Dec 29, 2016 6.931 6.954 6.885 6.935 85,229 +0.03(+0.44%)
Dec 28, 2016 6.923 6.942 6.874 6.904 81,931 +0.00(+0.06%)
Dec 27, 2016 6.853 6.904 6.849 6.901 213,156 +0.01(+0.21%)
Dec 23, 2016 6.886 6.886 6.886 0 +0.04(+0.54%)
Dec 22, 2016 6.831 6.849 6.794 6.849 156,254 +0.01(+0.21%)
Dec 21, 2016 6.801 6.853 6.801 6.834 159,062 +0.00(+0.05%)
Dec 20, 2016 6.794 6.838 6.794 6.831 131,486 +0.04(+0.59%)
Dec 19, 2016 6.823 6.823 6.780 6.790 151,040 +0.00(+0.05%)
Dec 16, 2016 6.739 6.893 6.739 6.787 117,085 +0.03(+0.43%)
Dec 15, 2016 6.834 6.834 6.658 6.757 264,689 -0.04(-0.65%)
Dec 14, 2016 6.816 6.875 6.754 6.801 136,837 -0.03(-0.48%)
Dec 13, 2016 6.923 6.959 6.820 6.834 102,323 -0.09(-1.27%)
Dec 12, 2016 6.856 6.937 6.853 6.923 119,211 +0.07(+1.07%)
Dec 09, 2016 6.904 6.948 6.849 6.849 175,533 -0.03(-0.37%)
Dec 08, 2016 6.809 6.886 6.794 6.875 94,849 +0.07(+0.97%)
Dec 07, 2016 6.732 6.849 6.732 6.809 221,941 +0.06(+0.82%)
Dec 06, 2016 6.684 6.772 6.662 6.754 145,926 +0.07(+1.10%)
Dec 05, 2016 6.651 6.702 6.592 6.680 174,632 +0.08(+1.22%)
Dec 02, 2016 6.544 6.599 6.513 6.599 136,202 +0.05(+0.79%)
Dec 01, 2016 6.537 6.592 6.482 6.548 179,816 +0.04(+0.68%)
Nov 30, 2016 6.574 6.621 6.504 6.504 139,549 -0.11(-1.61%)
Nov 29, 2016 6.574 6.642 6.541 6.610 192,456 +0.06(+0.90%)
Nov 28, 2016 6.537 6.574 6.537 6.552 245,870 -0.02(-0.28%)
Nov 25, 2016 6.464 6.570 6.464 6.570 108,071 +0.12(+1.94%)
Nov 23, 2016 6.445 6.445 6.445 0 -0.07(-1.13%)
Nov 22, 2016 6.438 6.519 6.438 6.519 106,971 +0.09(+1.43%)
Nov 21, 2016 6.320 6.438 6.313 6.427 158,103 +0.11(+1.69%)
Nov 18, 2016 6.287 6.335 6.240 6.320 116,801 +0.08(+1.24%)
Nov 17, 2016 6.199 6.287 6.199 6.243 138,713 +0.01(+0.18%)
Nov 16, 2016 6.100 6.273 6.100 6.232 277,359 +0.13(+2.11%)
Nov 15, 2016 6.133 6.133 5.982 6.104 141,131 +0.01(+0.12%)
Nov 14, 2016 6.166 6.203 6.096 6.096 129,646 -0.04(-0.60%)
Nov 11, 2016 6.082 6.151 6.045 6.133 118,087 +0.07(+1.21%)
Nov 10, 2016 6.056 6.144 6.006 6.060 115,483 +0.06(+1.04%)
Nov 09, 2016 5.960 6.038 5.876 5.997 87,287 +0.01(+0.12%)
Nov 08, 2016 5.905 5.990 5.905 5.990 33,623 +0.08(+1.37%)
Nov 07, 2016 5.927 5.982 5.900 5.909 44,626 -0.02(-0.31%)
Nov 04, 2016 5.913 6.012 5.905 5.927 45,884 +0.01(+0.19%)
Nov 03, 2016 5.927 6.023 5.891 5.916 79,036 -0.03(-0.43%)
Nov 02, 2016 5.894 5.986 5.880 5.942 117,027 +0.04(+0.75%)
Nov 01, 2016 5.960 5.960 5.894 5.898 31,267 -0.04(-0.62%)
Oct 31, 2016 5.891 5.960 5.876 5.935 56,523 +0.04(+0.75%)
Oct 28, 2016 5.916 5.960 5.883 5.891 71,273 -0.04(-0.62%)
Oct 27, 2016 5.975 5.997 5.916 5.927 38,012 -0.06(-0.92%)
Oct 26, 2016 5.968 6.038 5.966 5.982 48,536 -0.00(-0.06%)
Oct 25, 2016 5.942 6.023 5.942 5.986 128,407 +0.04(+0.74%)
Oct 24, 2016 5.949 5.993 5.931 5.942 56,008 -0.01(-0.12%)
Oct 21, 2016 5.927 5.949 5.909 5.949 26,366 +0.04(+0.62%)
Oct 20, 2016 5.938 5.938 5.913 5.913 48,871 -0.00(-0.06%)
Oct 19, 2016 5.938 5.946 5.913 5.916 20,607 +0.00(+0.06%)
Oct 18, 2016 5.946 5.946 5.891 5.913 114,582 -0.03(-0.43%)
Oct 17, 2016 5.949 5.997 5.920 5.938 55,856 -0.01(-0.12%)
Oct 14, 2016 5.964 6.004 5.920 5.946 37,841 +0.00(+0.06%)
Oct 13, 2016 5.953 5.990 5.942 5.942 188,628 -0.01(-0.19%)
Oct 12, 2016 6.034 6.034 5.924 5.953 177,733 -0.06(-1.04%)
Oct 11, 2016 6.045 6.045 6.008 6.015 79,336 -0.02(-0.36%)
Oct 10, 2016 6.012 6.111 6.012 6.038 41,193 +0.01(+0.24%)
Oct 07, 2016 6.031 6.067 6.023 6.023 44,229 +0.00(+0.00%)
Oct 06, 2016 6.052 6.052 6.019 6.023 68,313 -0.03(-0.49%)
Oct 05, 2016 6.064 6.137 6.045 6.052 79,328 -0.01(-0.12%)
Oct 04, 2016 6.251 6.251 5.953 6.060 224,468 -0.22(-3.45%)
Oct 03, 2016 6.320 6.320 6.241 6.276 76,264 -0.01(-0.12%)
Sep 30, 2016 6.331 6.360 6.255 6.284 41,950 -0.02(-0.29%)
Sep 29, 2016 6.368 6.379 6.284 6.302 41,244 -0.04(-0.69%)
Sep 28, 2016 6.419 6.430 6.265 6.346 120,703 -0.06(-0.97%)
Sep 27, 2016 6.287 6.437 6.287 6.408 225,052 +0.14(+2.16%)
Sep 26, 2016 6.305 6.391 6.270 6.273 208,624 -0.03(-0.51%)
Sep 23, 2016 6.262 6.330 6.252 6.305 121,699 +0.06(+0.97%)
Sep 22, 2016 6.248 6.266 6.229 6.244 113,771 +0.06(+0.98%)
Sep 21, 2016 6.176 6.212 6.158 6.183 76,099 +0.02(+0.35%)
Sep 20, 2016 6.162 6.162 6.126 6.162 56,103 +0.01(+0.12%)
Sep 19, 2016 6.073 6.176 6.073 6.155 98,257 +0.10(+1.59%)
Sep 16, 2016 6.123 6.162 6.055 6.058 165,130 -0.05(-0.76%)
Sep 15, 2016 5.951 6.108 5.944 6.105 140,945 +0.15(+2.58%)
Sep 14, 2016 5.894 5.969 5.894 5.951 42,531 +0.04(+0.66%)
Sep 13, 2016 5.933 5.983 5.894 5.912 34,122 -0.01(-0.24%)
Sep 12, 2016 5.894 5.965 5.830 5.926 72,662 -0.01(-0.24%)
Sep 09, 2016 6.066 6.066 5.930 5.940 106,204 -0.12(-2.00%)
Sep 08, 2016 6.041 6.076 6.019 6.062 63,897 +0.04(+0.65%)
Sep 07, 2016 5.983 6.026 5.973 6.023 101,826 +0.05(+0.84%)
Sep 06, 2016 5.948 5.976 5.935 5.973 91,054 +0.04(+0.66%)
Sep 02, 2016 5.855 5.933 5.933 5.933 49,270 +0.08(+1.28%)
Sep 01, 2016 5.901 5.948 5.819 5.858 59,403 -0.04(-0.73%)
Aug 31, 2016 5.930 5.930 5.880 5.901 95,751 +0.04(+0.67%)
Aug 30, 2016 5.801 5.867 5.762 5.862 161,409 +0.11(+1.86%)
Aug 29, 2016 5.790 5.801 5.735 5.755 70,932 +0.04(+0.62%)
Aug 26, 2016 5.751 5.765 5.705 5.719 92,470 -0.00(-0.06%)
Aug 25, 2016 5.739 5.765 5.712 5.723 83,229 +0.01(+0.13%)
Aug 24, 2016 5.773 5.773 5.705 5.715 46,238 +0.01(+0.19%)
Aug 23, 2016 5.712 5.755 5.701 5.705 164,127 -0.02(-0.37%)
Aug 22, 2016 5.712 5.751 5.705 5.726 87,977 +0.03(+0.44%)
Aug 19, 2016 5.680 5.719 5.680 5.701 54,952 +0.01(+0.13%)
Aug 18, 2016 5.694 5.726 5.694 5.694 63,913 -0.02(-0.31%)
Aug 17, 2016 5.733 5.733 5.698 5.712 91,384 -0.01(-0.19%)
Aug 16, 2016 5.715 5.733 5.705 5.723 110,986 +0.01(+0.19%)
Aug 15, 2016 5.715 5.733 5.680 5.712 127,841 -0.00(-0.06%)
Aug 12, 2016 5.692 5.730 5.669 5.715 160,110 +0.04(+0.69%)
Aug 11, 2016 5.737 5.737 5.665 5.676 88,548 -0.03(-0.56%)
Aug 10, 2016 5.608 5.715 5.608 5.708 217,793 +0.12(+2.17%)
Aug 09, 2016 5.555 5.612 5.545 5.587 115,784 +0.03(+0.58%)
Aug 08, 2016 5.580 5.601 5.551 5.555 95,488 -0.00(-0.06%)
Aug 05, 2016 5.473 5.562 5.473 5.558 85,097 +0.08(+1.50%)
Aug 04, 2016 5.562 5.562 5.473 5.476 46,143 -0.10(-1.86%)
Aug 03, 2016 5.573 5.587 5.527 5.580 45,370 +0.01(+0.19%)
Aug 02, 2016 5.569 5.583 5.537 5.569 26,244 +0.00(+0.06%)
Aug 01, 2016 5.530 5.598 5.512 5.565 62,158 +0.06(+1.04%)
Jul 29, 2016 5.533 5.562 5.474 5.508 71,729 +0.00(+0.00%)
Jul 28, 2016 5.555 5.555 5.462 5.508 39,256 -0.03(-0.52%)
Jul 27, 2016 5.573 5.573 5.487 5.537 63,930 +0.01(+0.13%)
Jul 26, 2016 5.515 5.565 5.497 5.530 87,154 +0.02(+0.39%)
Jul 25, 2016 5.526 5.530 5.469 5.508 29,620 +0.02(+0.39%)
Jul 22, 2016 5.508 5.537 5.415 5.487 390,190 +0.02(+0.33%)
Jul 21, 2016 5.512 5.519 5.450 5.469 78,638 -0.01(-0.26%)
Jul 20, 2016 5.533 5.537 5.456 5.483 323,914 -0.01(-0.26%)
Jul 19, 2016 5.458 5.537 5.421 5.498 219,321 +0.11(+2.12%)
Jul 18, 2016 5.394 5.462 5.351 5.383 338,129 +0.03(+0.53%)
Jul 15, 2016 5.426 5.451 5.337 5.355 277,645 -0.05(-0.99%)
Jul 14, 2016 5.455 5.455 5.383 5.408 179,264 -0.04(-0.66%)
Jul 13, 2016 5.448 5.490 5.394 5.444 146,959 -0.00(-0.07%)
Jul 12, 2016 5.498 5.498 5.430 5.448 206,578 +0.00(+0.00%)
Jul 11, 2016 5.469 5.483 5.433 5.448 100,200 +0.01(+0.20%)
Jul 08, 2016 5.476 5.465 5.426 5.437 153,719 -0.03(-0.52%)
Jul 07, 2016 5.544 5.544 5.448 5.465 129,815 -0.06(-1.16%)
Jul 06, 2016 5.508 5.555 5.501 5.530 150,892 +0.00(+0.00%)
Jul 05, 2016 5.598 5.598 5.498 5.530 108,422 -0.04(-0.71%)
Jul 01, 2016 5.562 5.569 5.569 5.569 76,424 +0.01(+0.13%)
Jun 30, 2016 5.580 5.605 5.537 5.562 186,576 -0.00(-0.06%)
Jun 29, 2016 5.594 5.615 5.555 5.565 164,016 -0.01(-0.19%)
Jun 28, 2016 5.608 5.608 5.551 5.576 155,508 +0.06(+1.04%)
Jun 27, 2016 5.526 5.536 5.491 5.519 223,267 +0.02(+0.38%)
Jun 24, 2016 5.488 5.554 5.460 5.498 174,841 -0.05(-0.81%)
Jun 23, 2016 5.540 5.571 5.512 5.543 141,753 +0.01(+0.12%)
Jun 22, 2016 5.550 5.567 5.526 5.536 134,128 -0.01(-0.12%)
Jun 21, 2016 5.540 5.571 5.505 5.543 116,037 -0.01(-0.19%)
Jun 20, 2016 5.516 5.554 5.516 5.554 90,588 +0.04(+0.69%)
Jun 17, 2016 5.495 5.522 5.472 5.516 234,349 +0.03(+0.57%)
Jun 16, 2016 5.471 5.502 5.471 5.484 66,524 -0.00(-0.06%)
Jun 15, 2016 5.522 5.522 5.467 5.488 181,772 -0.01(-0.25%)
Jun 14, 2016 5.443 5.519 5.429 5.502 162,811 +0.08(+1.40%)
Jun 13, 2016 5.419 5.467 5.419 5.425 56,952 -0.02(-0.44%)
Jun 10, 2016 5.443 5.471 5.434 5.450 71,477 -0.01(-0.13%)
Jun 09, 2016 5.471 5.471 5.429 5.457 78,033 -0.01(-0.25%)
Jun 08, 2016 5.465 5.471 5.403 5.471 153,318 +0.05(+0.96%)
Jun 07, 2016 5.308 5.419 5.308 5.419 40,302 +0.03(+0.51%)
Jun 06, 2016 5.318 5.405 5.267 5.391 147,512 +0.03(+0.58%)
Jun 03, 2016 5.443 5.464 5.356 5.360 69,860 -0.10(-1.84%)
Jun 02, 2016 5.394 5.484 5.394 5.460 74,715 +0.07(+1.22%)
Jun 01, 2016 5.391 5.412 5.349 5.394 68,072 +0.00(+0.06%)
May 31, 2016 5.367 5.401 5.360 5.391 117,498 +0.06(+1.10%)
May 27, 2016 5.273 5.332 5.332 5.332 116,683 +0.06(+1.18%)
May 26, 2016 5.249 5.301 5.249 5.270 95,857 +0.00(+0.07%)
May 25, 2016 5.266 5.294 5.232 5.266 91,053 +0.00(+0.00%)
May 24, 2016 5.270 5.304 5.252 5.266 61,542 -0.01(-0.13%)
May 23, 2016 5.259 5.290 5.232 5.273 160,755 +0.03(+0.66%)
May 20, 2016 5.211 5.246 5.183 5.239 88,206 +0.05(+1.00%)
May 19, 2016 5.214 5.214 5.127 5.187 73,958 -0.02(-0.47%)
May 18, 2016 5.232 5.245 5.211 5.211 130,561 +0.00(+0.00%)
May 17, 2016 5.187 5.228 5.173 5.211 84,792 +0.03(+0.60%)
May 16, 2016 5.114 5.184 5.110 5.180 90,594 +0.08(+1.49%)
May 13, 2016 5.048 5.103 5.048 5.103 100,296 +0.05(+1.03%)
May 12, 2016 5.034 5.055 5.027 5.052 102,534 +0.03(+0.69%)
May 11, 2016 5.003 5.034 4.979 5.017 103,762 +0.03(+0.63%)
May 10, 2016 4.985 5.003 4.975 4.986 17,124 +0.00(+0.07%)
May 09, 2016 4.955 4.996 4.955 4.982 33,220 -0.00(-0.07%)
May 06, 2016 4.896 4.986 4.896 4.986 31,149 +0.04(+0.77%)
May 05, 2016 4.899 4.970 4.899 4.948 76,907 +0.05(+0.99%)
May 04, 2016 4.910 4.937 4.899 4.899 32,013 -0.01(-0.28%)
May 03, 2016 4.948 4.948 4.899 4.913 25,231 -0.05(-0.91%)
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.