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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 28, 2014 5.392 5.401 5.333 5.356 15,019 -0.05(-0.84%)
Nov 26, 2014 5.381 5.401 5.401 5.401 43,759 +0.04(+0.74%)
Nov 25, 2014 5.375 5.390 5.350 5.361 64,672 +0.00(+0.05%)
Nov 24, 2014 5.356 5.373 5.319 5.358 84,490 +0.01(+0.27%)
Nov 21, 2014 5.324 5.370 5.296 5.344 136,490 +0.03(+0.59%)
Nov 20, 2014 5.299 5.327 5.299 5.313 52,744 +0.01(+0.16%)
Nov 19, 2014 5.302 5.310 5.262 5.305 101,179 +0.01(+0.27%)
Nov 18, 2014 5.290 5.305 5.262 5.290 73,907 +0.02(+0.43%)
Nov 17, 2014 5.183 5.285 5.183 5.268 209,102 +0.10(+1.86%)
Nov 14, 2014 5.078 5.217 5.078 5.171 195,159 +0.11(+2.18%)
Nov 13, 2014 5.259 5.271 4.999 5.061 747,428 -0.25(-4.64%)
Nov 12, 2014 5.299 5.347 5.299 5.307 35,773 -0.02(-0.37%)
Nov 11, 2014 5.327 5.353 5.294 5.327 121,400 +0.01(+0.16%)
Nov 10, 2014 5.330 5.353 5.290 5.319 73,734 +0.01(+0.11%)
Nov 07, 2014 5.330 5.336 5.288 5.313 30,980 +0.01(+0.16%)
Nov 06, 2014 5.341 5.341 5.299 5.305 26,530 -0.02(-0.43%)
Nov 05, 2014 5.353 5.363 5.302 5.327 148,577 -0.02(-0.42%)
Nov 04, 2014 5.353 5.353 5.273 5.350 233,516 +0.01(+0.11%)
Nov 03, 2014 5.307 5.361 5.271 5.344 131,105 +0.07(+1.29%)
Oct 31, 2014 5.313 5.322 5.239 5.276 58,443 -0.02(-0.37%)
Oct 30, 2014 5.237 5.375 5.214 5.296 191,669 +0.03(+0.48%)
Oct 29, 2014 5.288 5.296 5.248 5.271 71,077 -0.02(-0.43%)
Oct 28, 2014 5.296 5.299 5.271 5.293 54,335 +0.01(+0.11%)
Oct 27, 2014 5.313 5.316 5.268 5.288 107,874 -0.01(-0.16%)
Oct 24, 2014 5.313 5.336 5.285 5.296 60,846 +0.01(+0.21%)
Oct 23, 2014 5.285 5.318 5.265 5.285 68,794 +0.03(+0.54%)
Oct 22, 2014 5.262 5.324 5.208 5.256 231,092 +0.03(+0.49%)
Oct 21, 2014 5.075 5.250 5.075 5.231 375,706 +0.14(+2.84%)
Oct 20, 2014 4.996 5.089 4.996 5.086 106,222 +0.06(+1.18%)
Oct 17, 2014 5.030 5.064 5.007 5.027 140,517 +0.04(+0.85%)
Oct 16, 2014 4.931 4.999 4.888 4.984 237,331 +0.00(+0.06%)
Oct 15, 2014 5.016 5.058 4.899 4.982 156,478 -0.08(-1.51%)
Oct 14, 2014 5.075 5.120 5.043 5.058 204,130 +0.01(+0.28%)
Oct 13, 2014 5.129 5.157 5.041 5.044 282,156 -0.09(-1.82%)
Oct 10, 2014 5.208 5.225 5.137 5.137 215,172 -0.07(-1.41%)
Oct 09, 2014 5.254 5.259 5.211 5.211 157,255 -0.03(-0.54%)
Oct 08, 2014 5.231 5.242 5.200 5.239 131,331 +0.02(+0.38%)
Oct 07, 2014 5.205 5.271 5.193 5.220 156,634 +0.02(+0.44%)
Oct 06, 2014 5.191 5.242 5.188 5.197 250,617 -0.01(-0.22%)
Oct 03, 2014 5.222 5.248 5.191 5.208 78,403 -0.01(-0.22%)
Oct 02, 2014 5.237 5.254 5.140 5.220 199,348 -0.04(-0.81%)
Oct 01, 2014 5.271 5.305 5.203 5.262 151,178 -0.04(-0.70%)
Sep 30, 2014 5.324 5.333 5.290 5.299 182,236 -0.06(-1.06%)
Sep 29, 2014 5.290 5.356 5.290 5.356 77,941 +0.03(+0.59%)
Sep 26, 2014 5.426 5.432 5.296 5.324 158,384 -0.04(-0.74%)
Sep 25, 2014 5.331 5.372 5.309 5.364 96,602 +0.02(+0.47%)
Sep 24, 2014 5.301 5.345 5.301 5.339 158,356 +0.02(+0.47%)
Sep 23, 2014 5.348 5.348 5.298 5.314 97,595 -0.02(-0.41%)
Sep 22, 2014 5.386 5.406 5.331 5.337 172,045 -0.07(-1.38%)
Sep 19, 2014 5.353 5.466 5.337 5.411 351,606 +0.06(+1.08%)
Sep 18, 2014 5.359 5.370 5.329 5.353 93,446 -0.02(-0.41%)
Sep 17, 2014 5.367 5.383 5.334 5.375 78,453 -0.01(-0.20%)
Sep 16, 2014 5.389 5.408 5.284 5.386 693,043 -0.02(-0.36%)
Sep 15, 2014 5.419 5.428 5.383 5.406 56,375 -0.03(-0.56%)
Sep 12, 2014 5.519 5.519 5.436 5.436 84,223 -0.06(-1.10%)
Sep 11, 2014 5.458 5.524 5.450 5.497 63,689 +0.01(+0.25%)
Sep 10, 2014 5.510 5.510 5.444 5.483 112,505 -0.01(-0.25%)
Sep 09, 2014 5.519 5.519 5.488 5.497 95,069 -0.00(-0.05%)
Sep 08, 2014 5.519 5.524 5.471 5.499 76,358 -0.01(-0.25%)
Sep 05, 2014 5.488 5.516 5.439 5.513 220,937 +0.05(+0.86%)
Sep 04, 2014 5.508 5.508 5.450 5.466 155,178 -0.01(-0.20%)
Sep 03, 2014 5.510 5.546 5.450 5.477 227,344 -0.00(-0.05%)
Sep 02, 2014 5.549 5.549 5.472 5.480 221,734 -0.04(-0.65%)
Aug 29, 2014 5.574 5.516 5.516 5.516 96,400 -0.01(-0.25%)
Aug 28, 2014 5.524 5.549 5.461 5.530 139,903 -0.01(-0.10%)
Aug 27, 2014 5.574 5.574 5.524 5.535 53,628 -0.02(-0.35%)
Aug 26, 2014 5.532 5.563 5.499 5.555 182,243 +0.06(+1.10%)
Aug 25, 2014 5.463 5.524 5.455 5.494 135,510 +0.05(+0.86%)
Aug 22, 2014 5.477 5.477 5.422 5.447 158,509 -0.02(-0.40%)
Aug 21, 2014 5.441 5.475 5.411 5.469 142,748 +0.04(+0.71%)
Aug 20, 2014 5.455 5.455 5.392 5.430 243,080 -0.01(-0.10%)
Aug 19, 2014 5.428 5.452 5.408 5.436 85,285 +0.04(+0.66%)
Aug 18, 2014 5.372 5.419 5.350 5.400 138,964 +0.04(+0.72%)
Aug 15, 2014 5.430 5.430 5.361 5.361 136,543 -0.03(-0.61%)
Aug 14, 2014 5.428 5.428 5.386 5.394 249,241 -0.01(-0.20%)
Aug 13, 2014 5.428 5.433 5.406 5.406 258,500 +0.01(+0.15%)
Aug 12, 2014 5.422 5.422 5.383 5.397 87,926 -0.02(-0.31%)
Aug 11, 2014 5.392 5.429 5.392 5.414 96,642 +0.00(+0.00%)
Aug 08, 2014 5.403 5.417 5.337 5.414 178,807 +0.01(+0.15%)
Aug 07, 2014 5.444 5.462 5.345 5.406 188,998 -0.02(-0.31%)
Aug 06, 2014 5.441 5.491 5.400 5.422 162,263 -0.02(-0.30%)
Aug 05, 2014 5.502 5.524 5.420 5.439 76,612 -0.07(-1.30%)
Aug 04, 2014 5.483 5.513 5.419 5.510 95,153 +0.06(+1.11%)
Aug 01, 2014 5.433 5.477 5.411 5.450 199,548 +0.01(+0.10%)
Jul 31, 2014 5.516 5.516 5.408 5.444 177,593 -0.05(-0.85%)
Jul 30, 2014 5.552 5.552 5.483 5.491 72,234 -0.05(-0.95%)
Jul 29, 2014 5.618 5.618 5.530 5.544 96,120 -0.03(-0.50%)
Jul 28, 2014 5.566 5.579 5.549 5.571 112,672 -0.00(-0.05%)
Jul 25, 2014 5.607 5.611 5.555 5.574 51,809 -0.02(-0.39%)
Jul 24, 2014 5.574 5.626 5.537 5.596 78,547 +0.04(+0.65%)
Jul 23, 2014 5.557 5.593 5.541 5.560 76,435 +0.02(+0.35%)
Jul 22, 2014 5.557 5.563 5.469 5.541 136,007 -0.02(-0.35%)
Jul 21, 2014 5.560 5.566 5.497 5.560 99,958 +0.02(+0.30%)
Jul 18, 2014 5.582 5.612 5.535 5.544 38,038 -0.02(-0.30%)
Jul 17, 2014 5.582 5.582 5.530 5.560 164,188 -0.01(-0.20%)
Jul 16, 2014 5.557 5.577 5.519 5.571 71,035 +0.06(+1.00%)
Jul 15, 2014 5.475 5.530 5.446 5.516 116,296 +0.06(+1.16%)
Jul 14, 2014 5.488 5.488 5.419 5.452 91,424 +0.01(+0.20%)
Jul 11, 2014 5.516 5.516 5.411 5.441 139,080 -0.05(-0.90%)
Jul 10, 2014 5.483 5.521 5.439 5.491 129,665 +0.01(+0.20%)
Jul 09, 2014 5.513 5.513 5.422 5.480 86,908 +0.01(+0.20%)
Jul 08, 2014 5.499 5.499 5.428 5.469 186,646 +0.01(+0.10%)
Jul 07, 2014 5.469 5.469 5.386 5.463 413,711 +0.01(+0.10%)
Jul 03, 2014 5.574 5.458 5.458 5.458 259,482 -0.09(-1.64%)
Jul 02, 2014 5.549 5.568 5.483 5.549 180,619 +0.02(+0.35%)
Jul 01, 2014 5.577 5.629 5.463 5.530 476,611 -0.00(-0.05%)
Jun 30, 2014 5.574 5.574 5.463 5.532 170,059 -0.03(-0.59%)
Jun 27, 2014 5.519 5.629 5.469 5.566 230,207 +0.06(+1.10%)
Jun 26, 2014 5.461 5.519 5.406 5.505 206,122 +0.08(+1.53%)
Jun 25, 2014 5.514 5.514 5.393 5.422 226,437 -0.06(-1.18%)
Jun 24, 2014 5.401 5.530 5.379 5.487 772,000 +0.11(+2.10%)
Jun 23, 2014 5.368 5.409 5.349 5.374 334,385 +0.02(+0.45%)
Jun 20, 2014 5.358 5.358 5.325 5.349 175,420 +0.02(+0.30%)
Jun 19, 2014 5.339 5.349 5.286 5.333 237,041 +0.04(+0.71%)
Jun 18, 2014 5.271 5.301 5.258 5.296 135,097 +0.02(+0.46%)
Jun 17, 2014 5.245 5.295 5.239 5.271 245,637 +0.03(+0.51%)
Jun 16, 2014 5.293 5.293 5.220 5.245 401,345 +0.05(+0.93%)
Jun 13, 2014 5.245 5.262 5.164 5.196 216,547 -0.04(-0.72%)
Jun 12, 2014 5.218 5.245 5.206 5.234 200,309 +0.03(+0.57%)
Jun 11, 2014 5.215 5.228 5.178 5.204 125,568 +0.01(+0.10%)
Jun 10, 2014 5.204 5.212 5.196 5.199 137,302 -0.03(-0.67%)
Jun 06, 2014 5.234 5.245 5.191 5.234 86,319 +0.03(+0.57%)
Jun 05, 2014 5.220 5.223 5.188 5.204 177,662 +0.00(+0.00%)
Jun 04, 2014 5.204 5.219 5.188 5.204 121,853 +0.02(+0.36%)
Jun 03, 2014 5.218 5.223 5.179 5.185 68,197 -0.04(-0.72%)
Jun 02, 2014 5.255 5.285 5.218 5.223 144,813 +0.01(+0.10%)
May 30, 2014 5.231 5.298 5.205 5.218 409,435 -0.01(-0.26%)
May 29, 2014 5.220 5.242 5.196 5.231 556,156 +0.03(+0.67%)
May 28, 2014 5.177 5.231 5.167 5.196 82,356 +0.02(+0.47%)
May 27, 2014 5.164 5.234 5.132 5.172 155,331 +0.02(+0.37%)
May 23, 2014 5.145 5.153 5.153 5.153 53,912 +0.07(+1.38%)
May 22, 2014 5.142 5.153 5.072 5.083 54,671 -0.04(-0.84%)
May 21, 2014 5.156 5.156 5.118 5.126 47,227 -0.03(-0.63%)
May 20, 2014 5.161 5.164 5.145 5.159 52,559 -0.02(-0.42%)
May 19, 2014 5.129 5.199 5.107 5.180 134,644 +0.08(+1.48%)
May 16, 2014 5.129 5.129 5.043 5.105 170,460 +0.03(+0.58%)
May 15, 2014 5.129 5.172 5.046 5.075 112,443 -0.08(-1.62%)
May 14, 2014 5.207 5.207 5.132 5.159 103,980 -0.07(-1.34%)
May 13, 2014 5.204 5.258 5.145 5.228 178,038 -0.00(-0.05%)
May 12, 2014 5.239 5.246 5.204 5.231 160,321 +0.03(+0.57%)
May 09, 2014 5.193 5.290 5.134 5.202 126,148 +0.04(+0.78%)
May 08, 2014 5.215 5.215 5.161 5.161 35,061 -0.01(-0.10%)
May 07, 2014 5.129 5.193 5.110 5.167 48,119 +0.04(+0.73%)
May 06, 2014 5.191 5.199 5.110 5.129 108,104 -0.06(-1.19%)
May 05, 2014 5.188 5.231 5.183 5.191 65,342 +0.00(+0.00%)
May 02, 2014 5.218 5.234 5.150 5.191 76,370 -0.03(-0.52%)
May 01, 2014 5.097 5.250 5.097 5.218 90,484 +0.11(+2.21%)
Apr 30, 2014 5.145 5.167 5.083 5.105 69,272 -0.03(-0.52%)
Apr 29, 2014 5.247 5.254 5.126 5.132 147,189 -0.09(-1.70%)
Apr 28, 2014 5.220 5.296 5.207 5.220 271,344 +0.00(+0.05%)
Apr 25, 2014 5.245 5.247 5.193 5.218 78,667 -0.02(-0.36%)
Apr 24, 2014 5.266 5.266 5.205 5.237 59,646 +0.02(+0.41%)
Apr 23, 2014 5.226 5.296 5.176 5.215 109,331 +0.01(+0.26%)
Apr 22, 2014 5.177 5.237 5.148 5.202 142,199 +0.06(+1.15%)
Apr 21, 2014 5.132 5.199 5.118 5.142 242,960 +0.04(+0.74%)
Apr 17, 2014 5.070 5.105 5.105 5.105 52,053 +0.03(+0.53%)
Apr 16, 2014 4.997 5.083 4.968 5.078 368,168 +0.10(+2.00%)
Apr 15, 2014 5.013 5.013 4.881 4.978 109,387 -0.01(-0.22%)
Apr 14, 2014 5.040 5.040 4.986 4.989 90,510 -0.04(-0.75%)
Apr 11, 2014 4.962 5.040 4.947 5.027 91,264 +0.04(+0.81%)
Apr 10, 2014 5.024 5.029 4.930 4.986 299,851 -0.04(-0.75%)
Apr 09, 2014 5.016 5.043 5.008 5.024 137,949 +0.02(+0.38%)
Apr 08, 2014 5.032 5.043 4.978 5.005 150,628 -0.03(-0.69%)
Apr 07, 2014 5.035 5.083 5.027 5.040 192,171 -0.02(-0.32%)
Apr 04, 2014 5.167 5.167 5.051 5.056 261,952 -0.04(-0.74%)
Apr 03, 2014 5.086 5.159 5.044 5.094 374,001 -0.00(-0.05%)
Apr 02, 2014 5.027 5.124 5.027 5.097 719,318 +0.04(+0.80%)
Apr 01, 2014 5.067 5.083 5.016 5.056 368,915 +0.01(+0.27%)
Mar 31, 2014 5.043 5.107 5.003 5.043 347,201 +0.03(+0.64%)
Mar 28, 2014 5.094 5.094 5.000 5.011 410,280 +0.01(+0.16%)
Mar 27, 2014 4.969 5.016 4.948 5.003 356,451 +0.04(+0.74%)
Mar 26, 2014 4.914 5.060 4.906 4.966 950,567 +0.07(+1.44%)
Mar 25, 2014 4.843 4.895 4.827 4.895 206,327 +0.08(+1.58%)
Mar 24, 2014 4.814 4.873 4.798 4.819 194,217 +0.03(+0.55%)
Mar 21, 2014 4.822 4.882 4.791 4.793 333,807 -0.03(-0.54%)
Mar 20, 2014 4.793 4.830 4.793 4.819 155,598 +0.01(+0.22%)
Mar 19, 2014 4.819 4.851 4.806 4.809 382,012 +0.02(+0.49%)
Mar 18, 2014 4.774 4.790 4.733 4.785 169,358 +0.01(+0.11%)
Mar 17, 2014 4.835 4.859 4.728 4.780 304,512 -0.01(-0.27%)
Mar 14, 2014 4.819 4.825 4.783 4.793 203,735 -0.01(-0.16%)
Mar 13, 2014 4.819 4.830 4.767 4.801 261,259 -0.01(-0.11%)
Mar 12, 2014 4.806 4.806 4.780 4.806 135,692 +0.00(+0.00%)
Mar 11, 2014 4.832 4.874 4.783 4.806 531,899 -0.02(-0.33%)
Mar 10, 2014 4.662 4.851 4.662 4.822 377,064 +0.13(+2.85%)
Mar 07, 2014 4.788 4.788 4.636 4.688 373,166 -0.09(-1.81%)
Mar 06, 2014 4.777 4.791 4.733 4.775 67,886 +0.00(+0.00%)
Mar 05, 2014 4.775 4.843 4.775 4.775 93,515 +0.00(+0.00%)
Mar 04, 2014 4.736 4.775 4.713 4.775 236,137 +0.08(+1.73%)
Mar 03, 2014 4.762 4.775 4.688 4.694 102,961 -0.07(-1.43%)
Feb 28, 2014 4.812 4.812 4.754 4.762 31,020 -0.04(-0.82%)
Feb 27, 2014 4.791 4.812 4.767 4.801 45,669 -0.01(-0.27%)
Feb 26, 2014 4.764 4.869 4.757 4.814 192,731 +0.05(+1.16%)
Feb 25, 2014 4.783 4.830 4.746 4.759 102,006 -0.02(-0.38%)
Feb 24, 2014 4.771 4.777 4.751 4.777 73,891 +0.02(+0.50%)
Feb 21, 2014 4.806 4.840 4.709 4.754 87,777 -0.05(-1.04%)
Feb 20, 2014 4.845 4.870 4.785 4.804 124,215 -0.04(-0.92%)
Feb 19, 2014 4.882 4.903 4.843 4.848 143,366 -0.02(-0.43%)
Feb 18, 2014 4.890 4.911 4.832 4.869 156,599 +0.01(+0.27%)
Feb 14, 2014 4.832 4.856 4.856 4.856 35,124 +0.04(+0.76%)
Feb 13, 2014 4.894 4.908 4.817 4.819 44,994 -0.04(-0.92%)
Feb 12, 2014 4.872 4.893 4.814 4.864 169,041 +0.01(+0.11%)
Feb 11, 2014 4.819 4.872 4.806 4.859 85,101 +0.06(+1.31%)
Feb 10, 2014 4.814 4.843 4.793 4.796 23,896 -0.02(-0.33%)
Feb 07, 2014 4.827 4.887 4.793 4.812 104,236 +0.01(+0.27%)
Feb 06, 2014 4.764 4.885 4.762 4.798 132,542 +0.04(+0.83%)
Feb 05, 2014 4.791 4.825 4.728 4.759 184,637 -0.01(-0.11%)
Feb 04, 2014 4.793 4.838 4.749 4.764 167,442 -0.01(-0.16%)
Feb 03, 2014 4.728 4.796 4.728 4.772 184,844 +0.04(+0.94%)
Jan 31, 2014 4.720 4.762 4.715 4.728 39,190 -0.00(-0.06%)
Jan 30, 2014 4.746 4.767 4.702 4.730 80,741 +0.01(+0.22%)
Jan 29, 2014 4.749 4.759 4.691 4.720 122,489 -0.03(-0.61%)
Jan 28, 2014 4.722 4.767 4.683 4.749 136,963 +0.00(+0.00%)
Jan 27, 2014 4.819 4.832 4.631 4.749 117,706 -0.07(-1.47%)
Jan 24, 2014 4.882 4.950 4.791 4.819 138,345 -0.06(-1.29%)
Jan 23, 2014 4.911 4.950 4.846 4.882 86,914 -0.04(-0.85%)
Jan 22, 2014 4.932 4.978 4.911 4.924 53,000 -0.02(-0.42%)
Jan 21, 2014 4.953 4.984 4.898 4.945 142,335 +0.00(+0.00%)
Jan 17, 2014 4.969 4.945 4.945 4.945 141,262 -0.05(-0.94%)
Jan 16, 2014 4.977 4.992 4.924 4.992 388,540 +0.03(+0.58%)
Jan 15, 2014 4.958 4.979 4.932 4.963 497,836 +0.01(+0.11%)
Jan 14, 2014 4.884 5.000 4.846 4.958 1,395,323 +0.11(+2.27%)
Jan 13, 2014 4.843 4.859 4.832 4.848 312,251 +0.01(+0.27%)
Jan 10, 2014 4.846 4.859 4.785 4.835 98,257 +0.00(+0.05%)
Jan 09, 2014 4.872 4.874 4.819 4.832 212,264 -0.01(-0.27%)
Jan 08, 2014 4.848 4.882 4.832 4.846 323,289 -0.00(-0.05%)
Jan 07, 2014 4.872 4.916 4.832 4.848 700,311 -0.02(-0.43%)
Jan 06, 2014 4.906 4.945 4.848 4.869 236,504 -0.00(-0.05%)
Jan 03, 2014 4.864 4.917 4.846 4.872 187,130 +0.03(+0.54%)
Jan 02, 2014 4.673 4.859 4.673 4.846 268,563 +0.18(+3.93%)
Dec 31, 2013 4.610 4.662 4.662 4.662 280,234 +0.05(+1.08%)
Dec 30, 2013 4.712 4.712 4.584 4.612 264,642 -0.09(-1.84%)
Dec 27, 2013 4.715 4.732 4.649 4.699 196,828 -0.03(-0.55%)
Dec 26, 2013 4.715 4.759 4.678 4.725 183,824 +0.00(+0.06%)
Dec 24, 2013 4.652 4.743 4.652 4.722 285,125 +0.05(+1.01%)
Dec 23, 2013 4.632 4.716 4.599 4.675 172,266 +0.03(+0.55%)
Dec 20, 2013 4.668 4.721 4.606 4.650 970,824 -0.04(-0.82%)
Dec 19, 2013 4.678 4.724 4.617 4.688 1,093,737 +0.04(+0.77%)
Dec 18, 2013 4.637 4.714 4.604 4.652 465,886 +0.02(+0.44%)
Dec 17, 2013 4.509 4.688 4.481 4.632 252,381 +0.11(+2.37%)
Dec 16, 2013 4.509 4.535 4.494 4.525 387,259 +0.02(+0.51%)
Dec 13, 2013 4.463 4.502 4.433 4.502 720,921 +0.06(+1.26%)
Dec 12, 2013 4.476 4.485 4.430 4.445 699,432 -0.01(-0.29%)
Dec 11, 2013 4.407 4.525 4.407 4.458 215,677 -0.01(-0.11%)
Dec 10, 2013 4.448 4.463 4.379 4.463 722,980 -0.01(-0.17%)
Dec 09, 2013 4.499 4.502 4.445 4.471 450,981 -0.04(-0.79%)
Dec 06, 2013 4.494 4.523 4.479 4.507 167,850 +0.02(+0.51%)
Dec 05, 2013 4.473 4.491 4.458 4.484 201,994 +0.01(+0.29%)
Dec 04, 2013 4.469 4.477 4.458 4.471 105,807 -0.01(-0.23%)
Dec 03, 2013 4.473 4.489 4.445 4.481 208,988 +0.01(+0.23%)
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.