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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jun 30, 2015 5.149 5.215 5.130 5.146 109,926 +0.01(+0.19%)
Jun 29, 2015 5.295 5.295 5.098 5.136 122,021 -0.22(-4.09%)
Jun 26, 2015 5.393 5.393 5.269 5.355 194,212 +0.11(+2.12%)
Jun 25, 2015 5.293 5.304 5.238 5.244 198,801 -0.04(-0.82%)
Jun 24, 2015 5.310 5.361 5.287 5.287 25,585 -0.03(-0.52%)
Jun 23, 2015 5.309 5.349 5.306 5.315 99,536 -0.02(-0.29%)
Jun 22, 2015 5.478 5.478 5.330 5.330 144,089 -0.05(-0.86%)
Jun 19, 2015 5.364 5.389 5.272 5.376 235,460 +0.00(+0.00%)
Jun 18, 2015 5.361 5.377 5.361 5.376 34,660 +0.02(+0.29%)
Jun 17, 2015 5.361 5.386 5.361 5.361 28,074 -0.00(-0.06%)
Jun 16, 2015 5.361 5.392 5.361 5.364 30,849 -0.00(-0.06%)
Jun 15, 2015 5.361 5.392 5.361 5.367 35,656 -0.01(-0.11%)
Jun 12, 2015 5.364 5.400 5.364 5.373 37,250 -0.02(-0.40%)
Jun 11, 2015 5.367 5.435 5.364 5.395 23,394 +0.00(+0.06%)
Jun 10, 2015 5.361 5.423 5.361 5.392 35,364 +0.03(+0.57%)
Jun 09, 2015 5.373 5.389 5.361 5.361 47,272 +0.00(+0.00%)
Jun 08, 2015 5.367 5.386 5.343 5.361 131,110 +0.00(+0.00%)
Jun 05, 2015 5.346 5.373 5.346 5.361 292,680 -0.01(-0.17%)
Jun 04, 2015 5.336 5.373 5.321 5.370 272,158 +0.02(+0.40%)
Jun 03, 2015 5.361 5.373 5.333 5.349 530,354 -0.01(-0.23%)
Jun 02, 2015 5.401 5.401 5.360 5.361 15,647 +0.01(+0.17%)
Jun 01, 2015 5.315 5.383 5.296 5.352 37,834 +0.02(+0.35%)
May 29, 2015 5.373 5.376 5.321 5.333 62,299 -0.02(-0.35%)
May 28, 2015 5.367 5.395 5.343 5.352 79,637 -0.03(-0.63%)
May 27, 2015 5.444 5.444 5.392 5.386 155,556 -0.04(-0.68%)
May 26, 2015 5.460 5.463 5.398 5.423 51,592 -0.04(-0.68%)
May 22, 2015 5.426 5.460 5.460 5.460 54,201 +0.00(+0.00%)
May 21, 2015 5.506 5.509 5.454 5.460 36,990 -0.03(-0.62%)
May 20, 2015 5.503 5.515 5.487 5.494 16,140 -0.00(-0.06%)
May 19, 2015 5.484 5.515 5.484 5.497 44,043 +0.01(+0.22%)
May 18, 2015 5.524 5.524 5.484 5.484 23,086 -0.02(-0.39%)
May 15, 2015 5.481 5.518 5.466 5.506 25,335 +0.04(+0.73%)
May 14, 2015 5.487 5.540 5.429 5.466 56,460 -0.02(-0.39%)
May 13, 2015 5.469 5.494 5.463 5.487 29,940 +0.01(+0.17%)
May 12, 2015 5.367 5.478 5.367 5.478 52,384 +0.09(+1.60%)
May 11, 2015 5.423 5.423 5.376 5.392 82,584 -0.03(-0.57%)
May 08, 2015 5.457 5.457 5.398 5.423 35,400 -0.01(-0.23%)
May 07, 2015 5.444 5.450 5.413 5.435 16,250 +0.02(+0.40%)
May 06, 2015 5.420 5.438 5.376 5.413 47,824 +0.02(+0.40%)
May 05, 2015 5.438 5.469 5.392 5.392 87,794 -0.05(-0.97%)
May 04, 2015 5.454 5.460 5.444 5.445 28,311 -0.02(-0.33%)
May 01, 2015 5.410 5.466 5.410 5.463 74,805 +0.04(+0.80%)
Apr 30, 2015 5.404 5.441 5.380 5.420 54,010 +0.04(+0.69%)
Apr 29, 2015 5.358 5.407 5.346 5.383 52,069 +0.01(+0.17%)
Apr 28, 2015 5.417 5.457 5.367 5.373 35,912 -0.02(-0.40%)
Apr 27, 2015 5.423 5.426 5.392 5.395 21,534 -0.02(-0.39%)
Apr 24, 2015 5.383 5.438 5.373 5.416 94,632 +0.03(+0.51%)
Apr 23, 2015 5.367 5.392 5.364 5.389 39,116 +0.03(+0.63%)
Apr 22, 2015 5.401 5.401 5.336 5.355 83,311 -0.03(-0.57%)
Apr 21, 2015 5.373 5.420 5.373 5.386 56,126 +0.00(+0.03%)
Apr 20, 2015 5.404 5.425 5.380 5.384 43,702 -0.00(-0.09%)
Apr 17, 2015 5.392 5.426 5.389 5.389 38,272 -0.01(-0.11%)
Apr 16, 2015 5.463 5.463 5.395 5.395 50,641 -0.05(-0.85%)
Apr 15, 2015 5.432 5.466 5.417 5.441 50,034 -0.01(-0.23%)
Apr 14, 2015 5.438 5.460 5.438 5.454 12,378 +0.01(+0.23%)
Apr 13, 2015 5.438 5.469 5.438 5.441 59,011 +0.01(+0.11%)
Apr 10, 2015 5.447 5.457 5.398 5.435 61,407 +0.00(+0.06%)
Apr 09, 2015 5.429 5.447 5.413 5.432 67,369 -0.02(-0.45%)
Apr 08, 2015 5.469 5.469 5.423 5.457 95,437 +0.00(+0.06%)
Apr 07, 2015 5.423 5.469 5.423 5.454 35,068 +0.03(+0.51%)
Apr 06, 2015 5.481 5.484 5.423 5.426 107,433 -0.05(-0.90%)
Apr 02, 2015 5.472 5.475 5.475 5.475 37,973 -0.02(-0.28%)
Apr 01, 2015 5.426 5.497 5.392 5.490 157,792 +0.06(+1.08%)
Mar 31, 2015 5.398 5.459 5.398 5.432 46,947 -0.03(-0.51%)
Mar 30, 2015 5.484 5.497 5.407 5.460 89,822 -0.03(-0.56%)
Mar 27, 2015 5.481 5.510 5.438 5.490 66,979 +0.01(+0.11%)
Mar 26, 2015 5.442 5.493 5.442 5.484 59,430 +0.00(+0.05%)
Mar 25, 2015 5.505 5.523 5.457 5.481 91,180 -0.02(-0.38%)
Mar 24, 2015 5.502 5.511 5.457 5.502 71,229 +0.00(+0.00%)
Mar 23, 2015 5.451 5.538 5.451 5.502 129,484 +0.08(+1.55%)
Mar 20, 2015 5.451 5.484 5.418 5.418 81,809 +0.01(+0.17%)
Mar 19, 2015 5.424 5.487 5.409 5.409 118,136 -0.05(-0.88%)
Mar 18, 2015 5.329 5.463 5.329 5.457 143,577 +0.09(+1.62%)
Mar 17, 2015 5.302 5.382 5.302 5.370 83,822 +0.08(+1.47%)
Mar 16, 2015 5.263 5.311 5.263 5.293 98,268 +0.03(+0.57%)
Mar 13, 2015 5.248 5.275 5.248 5.263 119,128 -0.02(-0.40%)
Mar 12, 2015 5.272 5.287 5.224 5.284 78,527 +0.03(+0.51%)
Mar 11, 2015 5.245 5.305 5.215 5.257 200,640 -0.09(-1.74%)
Mar 10, 2015 5.418 5.418 5.312 5.350 80,514 -0.05(-0.94%)
Mar 09, 2015 5.430 5.430 5.350 5.400 115,082 +0.01(+0.28%)
Mar 06, 2015 5.412 5.451 5.332 5.385 80,834 -0.02(-0.39%)
Mar 05, 2015 5.391 5.436 5.379 5.406 104,104 +0.01(+0.11%)
Mar 04, 2015 5.311 5.400 5.305 5.400 72,494 +0.05(+0.95%)
Mar 03, 2015 5.278 5.362 5.260 5.350 78,587 +0.07(+1.36%)
Mar 02, 2015 5.284 5.302 5.272 5.278 53,631 -0.02(-0.45%)
Feb 27, 2015 5.314 5.320 5.278 5.302 83,338 +0.01(+0.17%)
Feb 26, 2015 5.284 5.299 5.257 5.293 118,948 -0.01(-0.11%)
Feb 25, 2015 5.335 5.344 5.257 5.299 149,716 +0.02(+0.34%)
Feb 24, 2015 5.287 5.296 5.254 5.281 108,561 -0.01(-0.28%)
Feb 23, 2015 5.278 5.317 5.260 5.296 64,198 +0.04(+0.68%)
Feb 20, 2015 5.230 5.281 5.218 5.260 88,927 +0.03(+0.57%)
Feb 19, 2015 5.230 5.239 5.189 5.230 76,294 +0.03(+0.63%)
Feb 18, 2015 5.158 5.197 5.122 5.197 74,517 +0.02(+0.40%)
Feb 17, 2015 5.122 5.194 5.122 5.176 79,165 +0.05(+1.05%)
Feb 13, 2015 5.188 5.122 5.122 5.122 152,240 -0.08(-1.61%)
Feb 12, 2015 5.095 5.212 5.095 5.206 58,208 +0.11(+2.18%)
Feb 11, 2015 5.092 5.167 5.045 5.095 159,015 +0.07(+1.31%)
Feb 10, 2015 5.014 5.107 5.014 5.029 157,769 -0.01(-0.12%)
Feb 09, 2015 5.143 5.143 5.020 5.035 165,528 -0.09(-1.75%)
Feb 06, 2015 5.143 5.143 5.077 5.125 108,581 +0.04(+0.71%)
Feb 05, 2015 5.086 5.092 5.035 5.089 70,344 +0.05(+1.01%)
Feb 04, 2015 5.035 5.071 5.005 5.038 99,817 +0.02(+0.48%)
Feb 03, 2015 5.068 5.068 4.999 5.014 206,249 +0.00(+0.00%)
Feb 02, 2015 5.059 5.059 4.981 5.014 74,351 -0.05(-1.06%)
Jan 30, 2015 5.056 5.092 5.041 5.068 85,592 -0.01(-0.29%)
Jan 29, 2015 5.089 5.089 4.987 5.083 134,749 -0.01(-0.12%)
Jan 28, 2015 5.095 5.113 5.020 5.089 147,126 -0.00(-0.06%)
Jan 27, 2015 5.104 5.137 5.062 5.092 150,067 -0.00(-0.06%)
Jan 26, 2015 5.146 5.146 5.063 5.095 405,331 -0.00(-0.06%)
Jan 23, 2015 5.071 5.116 5.071 5.098 128,997 +0.00(+0.06%)
Jan 22, 2015 5.158 5.158 5.050 5.095 365,107 +0.00(+0.06%)
Jan 21, 2015 5.077 5.092 5.062 5.092 165,812 +0.03(+0.59%)
Jan 20, 2015 5.158 5.158 5.044 5.062 215,394 -0.02(-0.41%)
Jan 16, 2015 5.095 5.134 5.068 5.083 265,603 -0.04(-0.88%)
Jan 15, 2015 5.227 5.239 5.053 5.128 580,912 -0.12(-2.23%)
Jan 14, 2015 5.338 5.341 5.207 5.245 222,789 -0.09(-1.74%)
Jan 13, 2015 5.394 5.424 5.329 5.338 212,523 -0.07(-1.38%)
Jan 12, 2015 5.391 5.421 5.391 5.412 60,893 +0.00(+0.06%)
Jan 09, 2015 5.412 5.430 5.391 5.409 57,501 -0.01(-0.11%)
Jan 08, 2015 5.418 5.424 5.391 5.415 52,246 -0.01(-0.17%)
Jan 07, 2015 5.442 5.445 5.391 5.424 66,652 -0.01(-0.17%)
Jan 06, 2015 5.523 5.523 5.397 5.433 85,672 -0.09(-1.63%)
Jan 05, 2015 5.523 5.526 5.478 5.523 127,318 +0.01(+0.16%)
Jan 02, 2015 5.517 5.526 5.481 5.514 85,438 -0.02(-0.43%)
Dec 31, 2014 5.523 5.538 5.538 5.538 166,597 +0.04(+0.82%)
Dec 30, 2014 5.514 5.520 5.436 5.493 59,560 -0.04(-0.76%)
Dec 29, 2014 5.466 5.577 5.466 5.535 65,840 +0.03(+0.60%)
Dec 26, 2014 5.460 5.505 5.421 5.502 51,935 +0.06(+1.16%)
Dec 24, 2014 5.451 5.439 5.439 5.439 58,693 +0.01(+0.21%)
Dec 23, 2014 5.375 5.487 5.358 5.428 102,374 +0.15(+2.81%)
Dec 22, 2014 5.248 5.296 5.234 5.279 123,652 +0.05(+0.98%)
Dec 19, 2014 5.273 5.356 5.228 5.228 314,887 -0.07(-1.23%)
Dec 18, 2014 5.288 5.310 5.218 5.293 106,730 +0.00(+0.05%)
Dec 17, 2014 5.265 5.290 5.177 5.290 116,784 +0.06(+1.14%)
Dec 16, 2014 5.222 5.268 5.177 5.231 103,932 +0.01(+0.22%)
Dec 15, 2014 5.273 5.273 5.132 5.220 124,968 -0.00(-0.05%)
Dec 12, 2014 5.324 5.324 5.203 5.222 77,800 -0.12(-2.18%)
Dec 11, 2014 5.276 5.347 5.242 5.339 121,185 +0.08(+1.56%)
Dec 10, 2014 5.262 5.302 5.248 5.256 94,209 -0.01(-0.11%)
Dec 09, 2014 5.118 5.288 5.118 5.262 55,941 +0.06(+1.20%)
Dec 08, 2014 5.271 5.302 5.180 5.200 92,152 -0.08(-1.50%)
Dec 05, 2014 5.265 5.288 5.256 5.279 90,190 +0.02(+0.38%)
Dec 04, 2014 5.313 5.316 5.251 5.259 61,150 -0.05(-1.01%)
Dec 03, 2014 5.387 5.387 5.248 5.313 231,621 -0.05(-0.90%)
Dec 02, 2014 5.299 5.361 5.288 5.361 129,411 +0.04(+0.75%)
Dec 01, 2014 5.333 5.336 5.285 5.322 105,273 -0.03(-0.64%)
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%)
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.