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 +0.010 (+0.27%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 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 (%)
Oct 31, 2017 7.658 7.658 7.600 7.604 448,984 -0.04(-0.55%)
Oct 30, 2017 7.758 7.758 7.608 7.646 304,365 -0.08(-1.08%)
Oct 27, 2017 7.591 7.742 7.545 7.729 504,838 +0.10(+1.26%)
Oct 26, 2017 7.767 7.792 7.583 7.633 427,806 -0.09(-1.14%)
Oct 25, 2017 7.804 7.804 7.635 7.721 338,125 -0.09(-1.12%)
Oct 24, 2017 7.834 7.853 7.779 7.809 217,366 -0.00(-0.05%)
Oct 23, 2017 7.950 7.950 7.779 7.813 243,623 -0.14(-1.73%)
Oct 20, 2017 7.888 7.955 7.813 7.950 318,368 +0.12(+1.49%)
Oct 19, 2017 7.817 7.850 7.758 7.834 192,445 +0.03(+0.43%)
Oct 18, 2017 7.758 7.817 7.750 7.800 146,719 +0.03(+0.43%)
Oct 17, 2017 7.788 7.805 7.733 7.767 263,531 -0.03(-0.32%)
Oct 16, 2017 7.767 7.834 7.758 7.792 223,238 +0.03(+0.43%)
Oct 13, 2017 7.758 7.763 7.729 7.758 250,826 +0.00(+0.05%)
Oct 12, 2017 7.729 7.779 7.729 7.754 239,286 +0.02(+0.22%)
Oct 11, 2017 7.704 7.758 7.685 7.738 232,015 +0.05(+0.71%)
Oct 10, 2017 7.637 7.763 7.625 7.683 473,962 +0.07(+0.93%)
Oct 09, 2017 7.579 7.646 7.562 7.612 311,001 +0.07(+0.89%)
Oct 06, 2017 7.575 7.579 7.500 7.545 203,526 -0.03(-0.44%)
Oct 05, 2017 7.579 7.629 7.541 7.579 252,630 +0.02(+0.28%)
Oct 04, 2017 7.600 7.600 7.554 7.558 207,767 -0.04(-0.49%)
Oct 03, 2017 7.596 7.621 7.593 7.596 214,825 +0.00(+0.05%)
Oct 02, 2017 7.516 7.600 7.487 7.591 224,512 +0.03(+0.44%)
Sep 29, 2017 7.621 7.621 7.500 7.558 226,691 -0.05(-0.66%)
Sep 28, 2017 7.508 7.612 7.462 7.608 453,975 +0.10(+1.39%)
Sep 27, 2017 7.524 7.561 7.443 7.504 487,644 -0.01(-0.11%)
Sep 26, 2017 7.557 7.561 7.508 7.512 260,389 -0.03(-0.38%)
Sep 25, 2017 7.520 7.548 7.491 7.540 381,359 +0.04(+0.54%)
Sep 22, 2017 7.418 7.516 7.418 7.500 304,327 +0.09(+1.15%)
Sep 21, 2017 7.439 7.487 7.398 7.414 154,609 -0.01(-0.11%)
Sep 20, 2017 7.487 7.487 7.394 7.422 157,251 -0.04(-0.60%)
Sep 19, 2017 7.414 7.516 7.414 7.467 214,921 +0.07(+0.93%)
Sep 18, 2017 7.439 7.447 7.386 7.398 285,923 +0.04(+0.50%)
Sep 15, 2017 7.353 7.407 7.325 7.361 616,628 -0.02(-0.22%)
Sep 14, 2017 7.353 7.402 7.341 7.378 259,755 -0.01(-0.11%)
Sep 13, 2017 7.491 7.491 7.386 7.386 324,729 -0.10(-1.36%)
Sep 12, 2017 7.439 7.520 7.439 7.487 152,008 +0.04(+0.60%)
Sep 11, 2017 7.443 7.512 7.410 7.443 279,283 -0.01(-0.16%)
Sep 08, 2017 7.491 7.504 7.451 7.455 126,108 -0.04(-0.54%)
Sep 07, 2017 7.447 7.504 7.414 7.496 229,330 +0.06(+0.77%)
Sep 06, 2017 7.475 7.509 7.365 7.439 354,472 -0.01(-0.11%)
Sep 05, 2017 7.577 7.622 7.398 7.447 317,981 -0.14(-1.87%)
Sep 01, 2017 7.528 7.593 7.528 7.589 137,105 +0.08(+1.03%)
Aug 31, 2017 7.504 7.561 7.500 7.512 183,392 +0.01(+0.11%)
Aug 30, 2017 7.483 7.531 7.461 7.504 225,970 +0.02(+0.22%)
Aug 29, 2017 7.601 7.608 7.483 7.487 336,333 -0.13(-1.71%)
Aug 28, 2017 7.617 7.654 7.601 7.617 184,775 -0.01(-0.16%)
Aug 25, 2017 7.662 7.662 7.585 7.630 189,309 -0.02(-0.32%)
Aug 24, 2017 7.593 7.662 7.593 7.654 269,423 +0.07(+0.86%)
Aug 23, 2017 7.626 7.662 7.581 7.589 337,994 -0.06(-0.80%)
Aug 22, 2017 7.585 7.662 7.569 7.650 250,829 +0.09(+1.13%)
Aug 21, 2017 7.561 7.613 7.532 7.565 219,768 +0.00(+0.00%)
Aug 18, 2017 7.524 7.622 7.458 7.565 367,188 +0.01(+0.11%)
Aug 17, 2017 7.617 7.683 7.557 7.557 292,297 -0.10(-1.33%)
Aug 16, 2017 7.687 7.703 7.638 7.658 216,060 +0.01(+0.11%)
Aug 15, 2017 7.622 7.674 7.516 7.650 364,140 +0.04(+0.59%)
Aug 14, 2017 7.483 7.609 7.439 7.605 497,233 +0.15(+1.96%)
Aug 11, 2017 7.520 7.540 7.317 7.459 514,412 -0.11(-1.50%)
Aug 10, 2017 7.735 7.784 7.536 7.573 610,308 -0.16(-2.05%)
Aug 09, 2017 7.748 7.829 7.715 7.731 388,687 -0.13(-1.71%)
Aug 08, 2017 7.821 7.898 7.817 7.865 202,874 +0.02(+0.21%)
Aug 07, 2017 7.849 7.853 7.764 7.849 316,987 +0.04(+0.57%)
Aug 04, 2017 7.837 7.837 7.764 7.804 245,793 +0.01(+0.16%)
Aug 03, 2017 7.837 7.841 7.772 7.792 205,337 -0.04(-0.52%)
Aug 02, 2017 7.853 7.853 7.804 7.833 204,879 -0.02(-0.26%)
Aug 01, 2017 7.813 7.857 7.750 7.853 219,760 +0.05(+0.68%)
Jul 31, 2017 7.707 7.821 7.707 7.800 481,196 +0.09(+1.21%)
Jul 28, 2017 7.744 7.756 7.670 7.707 175,638 -0.04(-0.52%)
Jul 27, 2017 7.703 7.764 7.683 7.748 253,375 +0.04(+0.58%)
Jul 26, 2017 7.719 7.727 7.658 7.703 266,473 +0.02(+0.32%)
Jul 25, 2017 7.756 7.756 7.626 7.678 392,149 -0.04(-0.53%)
Jul 24, 2017 7.727 7.752 7.683 7.719 360,632 -0.01(-0.11%)
Jul 21, 2017 7.792 7.792 7.666 7.727 423,818 -0.01(-0.11%)
Jul 20, 2017 7.662 7.780 7.634 7.735 400,658 +0.09(+1.22%)
Jul 19, 2017 7.666 7.689 7.609 7.642 371,228 +0.01(+0.11%)
Jul 18, 2017 7.666 7.699 7.597 7.634 399,896 -0.06(-0.74%)
Jul 17, 2017 7.662 7.723 7.634 7.691 313,262 +0.02(+0.32%)
Jul 14, 2017 7.589 7.695 7.587 7.666 232,617 +0.05(+0.69%)
Jul 13, 2017 7.711 7.719 7.550 7.613 381,587 -0.10(-1.27%)
Jul 12, 2017 7.678 7.760 7.623 7.711 662,933 +0.08(+1.01%)
Jul 11, 2017 7.569 7.634 7.508 7.634 556,790 +0.07(+0.86%)
Jul 10, 2017 7.528 7.597 7.475 7.569 337,650 +0.04(+0.59%)
Jul 07, 2017 7.471 7.528 7.426 7.524 373,964 +0.02(+0.33%)
Jul 06, 2017 7.532 7.557 7.467 7.500 405,989 -0.07(-0.97%)
Jul 05, 2017 7.593 7.612 7.479 7.573 431,949 -0.02(-0.32%)
Jul 03, 2017 7.491 7.638 7.474 7.597 259,066 +0.09(+1.19%)
Jun 30, 2017 7.577 7.577 7.471 7.508 332,127 -0.05(-0.65%)
Jun 29, 2017 7.703 7.703 7.467 7.557 554,180 -0.15(-2.00%)
Jun 28, 2017 7.516 7.776 7.431 7.711 754,348 +0.27(+3.60%)
Jun 27, 2017 7.510 7.558 7.435 7.443 911,473 -0.08(-1.10%)
Jun 26, 2017 7.474 7.558 7.428 7.526 854,182 +0.06(+0.80%)
Jun 23, 2017 7.403 7.506 7.346 7.466 3,856,997 +0.11(+1.51%)
Jun 22, 2017 7.324 7.435 7.320 7.356 457,282 +0.03(+0.43%)
Jun 21, 2017 7.443 7.498 7.284 7.324 497,284 -0.12(-1.65%)
Jun 20, 2017 7.439 7.486 7.379 7.447 368,126 -0.02(-0.27%)
Jun 19, 2017 7.522 7.522 7.439 7.466 616,143 -0.03(-0.42%)
Jun 16, 2017 7.324 7.498 7.299 7.498 1,280,678 +0.21(+2.82%)
Jun 15, 2017 7.253 7.316 7.237 7.292 442,321 +0.05(+0.66%)
Jun 14, 2017 7.265 7.276 7.150 7.245 452,488 -0.02(-0.27%)
Jun 13, 2017 7.284 7.284 7.181 7.265 595,703 +0.01(+0.11%)
Jun 12, 2017 7.197 7.320 7.197 7.257 565,298 +0.06(+0.88%)
Jun 09, 2017 7.086 7.253 7.055 7.193 379,841 +0.14(+1.96%)
Jun 08, 2017 7.067 7.078 7.023 7.055 270,068 -0.01(-0.17%)
Jun 07, 2017 7.082 7.110 7.047 7.067 354,352 +0.01(+0.11%)
Jun 06, 2017 7.059 7.063 6.936 7.059 365,976 +0.02(+0.28%)
Jun 05, 2017 7.126 7.126 6.972 7.039 505,713 -0.10(-1.44%)
Jun 02, 2017 7.142 7.162 7.098 7.142 319,410 -0.00(-0.06%)
Jun 01, 2017 7.197 7.201 7.082 7.146 321,385 -0.02(-0.22%)
May 31, 2017 7.245 7.245 7.114 7.162 341,045 -0.05(-0.71%)
May 30, 2017 7.272 7.272 7.209 7.213 415,700 -0.04(-0.60%)
May 26, 2017 7.272 7.272 7.221 7.257 278,449 -0.01(-0.11%)
May 25, 2017 7.241 7.276 7.229 7.265 407,180 +0.04(+0.55%)
May 24, 2017 7.205 7.257 7.205 7.225 497,945 +0.02(+0.27%)
May 23, 2017 7.173 7.225 7.154 7.205 557,225 +0.05(+0.66%)
May 22, 2017 7.106 7.166 7.106 7.158 661,027 +0.06(+0.78%)
May 19, 2017 7.082 7.126 7.075 7.102 874,857 +0.04(+0.62%)
May 18, 2017 7.027 7.075 7.017 7.059 417,041 +0.02(+0.22%)
May 17, 2017 7.047 7.063 7.019 7.043 289,536 +0.00(+0.00%)
May 16, 2017 7.027 7.051 6.987 7.043 428,810 +0.02(+0.28%)
May 15, 2017 6.892 7.023 6.869 7.023 520,527 +0.10(+1.37%)
May 12, 2017 6.881 6.991 6.880 6.928 527,426 +0.05(+0.69%)
May 11, 2017 6.869 6.920 6.829 6.881 310,910 +0.00(+0.00%)
May 10, 2017 6.671 6.900 6.671 6.881 877,236 +0.30(+4.51%)
May 09, 2017 6.817 6.859 6.560 6.584 976,714 -0.25(-3.59%)
May 08, 2017 6.857 6.881 6.789 6.829 354,087 -0.03(-0.46%)
May 05, 2017 6.885 6.928 6.813 6.861 273,478 -0.03(-0.40%)
May 04, 2017 6.944 6.976 6.821 6.888 453,036 -0.07(-1.02%)
May 03, 2017 6.968 7.015 6.902 6.960 782,048 -0.01(-0.11%)
May 02, 2017 7.027 7.027 6.932 6.968 256,994 -0.02(-0.28%)
May 01, 2017 6.888 7.011 6.885 6.987 270,086 +0.10(+1.50%)
Apr 28, 2017 6.999 7.007 6.865 6.885 311,653 -0.11(-1.58%)
Apr 27, 2017 6.952 7.003 6.952 6.995 437,666 +0.04(+0.51%)
Apr 26, 2017 6.948 6.964 6.942 6.960 440,247 +0.01(+0.17%)
Apr 25, 2017 6.956 6.963 6.928 6.948 269,308 +0.02(+0.34%)
Apr 24, 2017 6.964 6.968 6.920 6.924 428,946 +0.01(+0.11%)
Apr 21, 2017 6.908 6.944 6.908 6.916 318,155 +0.01(+0.11%)
Apr 20, 2017 6.928 6.944 6.865 6.908 564,042 -0.00(-0.06%)
Apr 19, 2017 6.908 6.936 6.898 6.912 375,398 +0.01(+0.11%)
Apr 18, 2017 6.888 6.940 6.877 6.904 592,965 +0.02(+0.29%)
Apr 17, 2017 6.869 6.908 6.841 6.885 351,894 +0.01(+0.17%)
Apr 13, 2017 6.853 6.896 6.837 6.873 288,454 +0.00(+0.06%)
Apr 12, 2017 6.869 6.885 6.813 6.869 360,023 +0.00(+0.06%)
Apr 11, 2017 6.857 6.900 6.844 6.865 497,597 +0.03(+0.41%)
Apr 10, 2017 6.746 6.865 6.738 6.837 417,145 +0.11(+1.59%)
Apr 07, 2017 6.813 6.888 6.730 6.730 708,063 -0.11(-1.56%)
Apr 06, 2017 6.829 6.888 6.797 6.837 481,527 +0.01(+0.12%)
Apr 05, 2017 6.877 6.928 6.829 6.829 408,263 -0.09(-1.32%)
Apr 04, 2017 6.829 6.920 6.825 6.920 869,669 +0.09(+1.27%)
Apr 03, 2017 6.750 6.841 6.746 6.833 737,184 +0.07(+0.99%)
Mar 31, 2017 6.770 6.786 6.722 6.766 402,850 +0.00(+0.00%)
Mar 30, 2017 6.730 6.778 6.702 6.766 718,775 +0.06(+0.83%)
Mar 29, 2017 6.651 6.762 6.639 6.710 569,183 +0.04(+0.65%)
Mar 28, 2017 6.611 6.694 6.576 6.667 924,204 +0.06(+0.84%)
Mar 27, 2017 6.607 6.631 6.536 6.611 964,660 +0.06(+0.85%)
Mar 24, 2017 6.516 6.687 6.493 6.556 11,381,319 -0.15(-2.19%)
Mar 23, 2017 6.924 6.999 6.631 6.702 2,761,926 -0.59(-8.09%)
Mar 22, 2017 7.364 7.423 7.225 7.292 269,990 -0.07(-0.91%)
Mar 21, 2017 7.518 7.518 7.352 7.360 258,959 -0.16(-2.11%)
Mar 20, 2017 7.518 7.542 7.482 7.518 144,906 -0.06(-0.73%)
Mar 17, 2017 7.324 7.577 7.324 7.573 225,212 +0.20(+2.74%)
Mar 16, 2017 7.379 7.379 7.257 7.371 89,287 +0.05(+0.70%)
Mar 15, 2017 7.173 7.328 7.166 7.320 125,382 +0.32(+4.52%)
Mar 14, 2017 7.023 7.032 6.919 7.004 102,165 +0.02(+0.22%)
Mar 13, 2017 7.100 7.100 6.988 6.988 89,805 -0.04(-0.60%)
Mar 10, 2017 7.023 7.058 6.984 7.031 45,788 +0.05(+0.77%)
Mar 09, 2017 7.058 7.150 6.961 6.977 69,256 -0.02(-0.33%)
Mar 08, 2017 7.085 7.085 6.950 7.000 61,884 -0.07(-0.93%)
Mar 07, 2017 7.046 7.127 7.046 7.065 36,967 +0.02(+0.27%)
Mar 06, 2017 7.116 7.131 7.027 7.046 77,032 -0.07(-1.03%)
Mar 03, 2017 7.123 7.127 7.062 7.119 62,971 +0.03(+0.49%)
Mar 02, 2017 7.131 7.131 7.062 7.085 51,360 +0.01(+0.11%)
Mar 01, 2017 7.112 7.173 7.069 7.077 81,645 -0.08(-1.08%)
Feb 28, 2017 7.177 7.198 7.135 7.154 37,000 -0.02(-0.27%)
Feb 27, 2017 7.154 7.189 7.123 7.173 56,387 -0.02(-0.32%)
Feb 24, 2017 7.131 7.200 7.131 7.197 63,596 +0.07(+0.92%)
Feb 23, 2017 7.038 7.131 7.026 7.131 78,520 +0.09(+1.32%)
Feb 22, 2017 7.069 7.089 6.967 7.038 121,130 -0.06(-0.82%)
Feb 21, 2017 6.992 7.100 6.946 7.096 135,697 +0.16(+2.34%)
Feb 17, 2017 6.934 6.934 6.934 0 -0.04(-0.55%)
Feb 16, 2017 6.957 7.008 6.929 6.973 114,041 +0.03(+0.50%)
Feb 15, 2017 6.911 6.957 6.884 6.938 162,795 +0.00(+0.06%)
Feb 14, 2017 6.984 7.011 6.911 6.934 77,188 -0.06(-0.88%)
Feb 13, 2017 6.988 7.035 6.950 6.996 88,602 +0.03(+0.44%)
Feb 10, 2017 6.903 6.992 6.903 6.965 94,197 +0.05(+0.78%)
Feb 09, 2017 6.938 6.961 6.911 6.911 66,606 -0.05(-0.67%)
Feb 08, 2017 6.965 6.996 6.916 6.957 39,292 -0.03(-0.44%)
Feb 07, 2017 6.946 7.003 6.946 6.988 42,803 -0.01(-0.11%)
Feb 06, 2017 6.950 6.996 6.907 6.996 107,859 +0.02(+0.33%)
Feb 03, 2017 6.942 7.002 6.905 6.973 50,833 +0.06(+0.84%)
Feb 02, 2017 6.807 6.915 6.807 6.915 90,889 +0.11(+1.64%)
Feb 01, 2017 6.903 6.942 6.746 6.803 158,874 -0.10(-1.45%)
Jan 31, 2017 6.919 6.961 6.807 6.903 131,939 +0.02(+0.28%)
Jan 30, 2017 6.950 6.950 6.842 6.884 145,410 -0.07(-0.94%)
Jan 27, 2017 7.000 7.000 6.927 6.950 97,589 -0.08(-1.21%)
Jan 26, 2017 6.842 7.054 6.841 7.035 174,712 +0.22(+3.28%)
Jan 25, 2017 7.000 7.039 6.803 6.811 355,725 -0.18(-2.54%)
Jan 24, 2017 7.000 7.092 6.984 6.988 119,579 -0.07(-0.93%)
Jan 23, 2017 7.158 7.197 7.038 7.054 198,173 -0.14(-1.98%)
Jan 20, 2017 7.232 7.243 7.185 7.197 40,179 -0.03(-0.48%)
Jan 19, 2017 7.227 7.258 7.181 7.231 47,629 +0.03(+0.37%)
Jan 18, 2017 7.185 7.301 7.135 7.204 102,608 +0.00(+0.05%)
Jan 17, 2017 7.116 7.239 7.116 7.200 67,467 +0.04(+0.59%)
Jan 13, 2017 7.158 7.158 7.158 0 -0.02(-0.32%)
Jan 12, 2017 7.251 7.289 7.177 7.181 49,711 -0.08(-1.17%)
Jan 11, 2017 7.231 7.289 7.177 7.266 63,891 -0.00(-0.05%)
Jan 10, 2017 7.247 7.270 7.146 7.270 158,872 +0.05(+0.69%)
Jan 09, 2017 7.189 7.245 7.150 7.220 152,252 +0.08(+1.13%)
Jan 06, 2017 7.096 7.193 7.096 7.139 93,596 +0.05(+0.76%)
Jan 05, 2017 7.170 7.193 7.058 7.085 142,153 -0.07(-0.97%)
Jan 04, 2017 7.092 7.193 7.092 7.154 246,756 +0.11(+1.53%)
Jan 03, 2017 7.062 7.077 7.042 7.046 417,574 +0.03(+0.44%)
Dec 30, 2016 7.015 7.015 7.015 0 -0.02(-0.27%)
Dec 29, 2016 7.031 7.054 6.984 7.035 84,020 +0.03(+0.44%)
Dec 28, 2016 7.023 7.042 6.973 7.004 80,768 +0.00(+0.06%)
Dec 27, 2016 6.951 7.004 6.948 7.000 210,132 +0.01(+0.21%)
Dec 23, 2016 6.985 6.985 6.985 0 +0.04(+0.54%)
Dec 22, 2016 6.929 6.948 6.892 6.948 154,037 +0.01(+0.21%)
Dec 21, 2016 6.899 6.951 6.899 6.933 156,805 +0.00(+0.05%)
Dec 20, 2016 6.892 6.937 6.892 6.929 129,621 +0.04(+0.59%)
Dec 19, 2016 6.922 6.922 6.878 6.888 148,897 +0.00(+0.05%)
Dec 16, 2016 6.836 6.992 6.836 6.884 115,423 +0.03(+0.43%)
Dec 15, 2016 6.933 6.933 6.754 6.855 260,933 -0.04(-0.65%)
Dec 14, 2016 6.914 6.974 6.851 6.899 134,895 -0.03(-0.48%)
Dec 13, 2016 7.022 7.059 6.918 6.933 100,871 -0.09(-1.27%)
Dec 12, 2016 6.955 7.037 6.951 7.022 117,520 +0.07(+1.07%)
Dec 09, 2016 7.004 7.048 6.948 6.948 173,042 -0.03(-0.37%)
Dec 08, 2016 6.907 6.985 6.892 6.974 93,503 +0.07(+0.97%)
Dec 07, 2016 6.829 6.948 6.829 6.907 218,791 +0.06(+0.82%)
Dec 06, 2016 6.780 6.869 6.758 6.851 143,856 +0.07(+1.10%)
Dec 05, 2016 6.747 6.799 6.687 6.776 172,154 +0.08(+1.22%)
Dec 02, 2016 6.639 6.694 6.607 6.694 134,270 +0.05(+0.79%)
Dec 01, 2016 6.631 6.687 6.575 6.642 177,265 +0.04(+0.68%)
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%)
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.