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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 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 (%)
Oct 30, 2009 0.0388 0.0392 0.0377 0.0384 1,136,639,104 -0.00(-1.33%)
Oct 29, 2009 0.0377 0.0389 0.0375 0.0389 1,038,179,328 +0.00(+4.44%)
Oct 28, 2009 0.0384 0.0388 0.0371 0.0373 1,132,990,976 -0.00(-3.61%)
Oct 27, 2009 0.0390 0.0391 0.0386 0.0386 963,992,576 -0.00(-0.80%)
Oct 26, 2009 0.0398 0.0400 0.0389 0.0390 882,998,016 -0.00(-2.08%)
Oct 23, 2009 0.0397 0.0398 0.0395 0.0398 698,308,864 -0.00(-0.26%)
Oct 22, 2009 0.0392 0.0399 0.0389 0.0399 714,189,056 +0.00(+1.98%)
Oct 21, 2009 0.0387 0.0398 0.0384 0.0391 1,494,585,216 +0.00(+0.93%)
Oct 20, 2009 0.0386 0.0390 0.0385 0.0388 742,836,224 -0.00(-1.19%)
Oct 19, 2009 0.0383 0.0392 0.0383 0.0392 574,224,768 +0.00(+1.74%)
Oct 16, 2009 0.0392 0.0393 0.0385 0.0385 788,386,048 -0.00(-1.97%)
Oct 15, 2009 0.0400 0.0400 0.0390 0.0393 1,058,693,248 -0.00(-1.94%)
Oct 14, 2009 0.0391 0.0401 0.0389 0.0401 1,717,620,096 +0.00(+3.33%)
Oct 13, 2009 0.0400 0.0400 0.0385 0.0388 1,500,382,336 -0.00(-3.35%)
Oct 12, 2009 0.0401 0.0404 0.0398 0.0401 691,357,888 +0.00(+0.00%)
Oct 09, 2009 0.0399 0.0402 0.0397 0.0401 959,765,696 +0.00(+0.65%)
Oct 08, 2009 0.0398 0.0399 0.0396 0.0399 1,017,357,696 +0.00(+11.90%)
Oct 07, 2009 0.0364 0.0364 0.0355 0.0356 1,511,462,400 -0.00(-1.99%)
Oct 06, 2009 0.0364 0.0366 0.0359 0.0364 1,159,548,032 +0.00(+0.12%)
Oct 05, 2009 0.0359 0.0364 0.0357 0.0363 966,986,624 +0.00(+1.77%)
Oct 02, 2009 0.0350 0.0358 0.0347 0.0357 1,119,015,168 +0.00(+1.28%)
Oct 01, 2009 0.0363 0.0365 0.0352 0.0352 1,483,769,344 -0.00(-2.01%)
Sep 30, 2009 0.0359 0.0363 0.0352 0.0360 1,427,923,968 +0.00(+0.63%)
Sep 29, 2009 0.0370 0.0370 0.0353 0.0357 1,279,954,176 -0.00(-2.59%)
Sep 28, 2009 0.0364 0.0369 0.0360 0.0367 722,421,568 +0.00(+1.63%)
Sep 25, 2009 0.0356 0.0361 0.0352 0.0361 1,262,975,488 +0.00(+1.40%)
Sep 24, 2009 0.0370 0.0371 0.0355 0.0356 1,496,970,240 -0.00(-3.07%)
Sep 23, 2009 0.0377 0.0379 0.0367 0.0367 1,102,463,616 -0.00(-2.28%)
Sep 22, 2009 0.0366 0.0378 0.0364 0.0376 1,495,995,136 +0.00(+3.48%)
Sep 21, 2009 0.0365 0.0367 0.0361 0.0363 990,323,840 -0.00(-0.62%)
Sep 18, 2009 0.0363 0.0369 0.0361 0.0366 789,138,816 +0.00(+0.87%)
Sep 17, 2009 0.0370 0.0371 0.0358 0.0362 938,725,184 +0.00(+0.00%)
Sep 16, 2009 0.0363 0.0372 0.0360 0.0362 1,734,735,488 +0.00(+0.25%)
Sep 15, 2009 0.0357 0.0363 0.0351 0.0361 1,622,211,712 +0.00(+0.25%)
Sep 14, 2009 0.0353 0.0361 0.0349 0.0361 847,993,664 +0.00(+2.05%)
Sep 11, 2009 0.0353 0.0356 0.0347 0.0353 854,474,752 +0.00(+0.13%)
Sep 10, 2009 0.0350 0.0353 0.0346 0.0353 905,278,784 +0.00(+0.90%)
Sep 09, 2009 0.0352 0.0354 0.0346 0.0350 979,289,024 -0.00(-0.13%)
Sep 08, 2009 0.0347 0.0350 0.0343 0.0350 883,409,280 +0.00(+1.31%)
Sep 04, 2009 0.0346 0.0347 0.0343 0.0346 634,852,224 -0.00(-0.13%)
Sep 03, 2009 0.0348 0.0351 0.0343 0.0346 1,388,781,056 +0.00(+0.13%)
Sep 02, 2009 0.0348 0.0351 0.0344 0.0346 1,254,722,432 -0.00(-0.13%)
Sep 01, 2009 0.0357 0.0359 0.0346 0.0346 1,576,244,480 -0.00(-3.28%)
Aug 31, 2009 0.0356 0.0358 0.0351 0.0358 3,239,950,848 +0.00(+0.13%)
Aug 28, 2009 0.0357 0.0359 0.0353 0.0357 1,288,291,328 +0.00(+0.89%)
Aug 27, 2009 0.0355 0.0355 0.0350 0.0354 740,482,624 +0.00(+0.13%)
Aug 26, 2009 0.0352 0.0354 0.0349 0.0354 697,354,432 +0.00(+0.26%)
Aug 25, 2009 0.0349 0.0354 0.0348 0.0353 890,100,864 +0.00(+1.30%)
Aug 24, 2009 0.0352 0.0353 0.0347 0.0348 950,870,016 -0.00(-0.39%)
Aug 21, 2009 0.0350 0.0353 0.0348 0.0350 1,230,140,416 +0.00(+0.13%)
Aug 20, 2009 0.0342 0.0350 0.0342 0.0349 791,941,120 +0.00(+2.11%)
Aug 19, 2009 0.0337 0.0343 0.0337 0.0342 621,477,696 +0.00(+0.53%)
Aug 18, 2009 0.0333 0.0343 0.0333 0.0340 881,926,784 +0.00(+1.48%)
Aug 17, 2009 0.0339 0.0340 0.0333 0.0335 920,623,872 -0.00(-1.85%)
Aug 14, 2009 0.0342 0.0342 0.0338 0.0342 539,019,648 +0.00(+0.00%)
Aug 13, 2009 0.0342 0.0344 0.0334 0.0342 793,196,288 +0.00(+0.27%)
Aug 12, 2009 0.0342 0.0344 0.0338 0.0341 1,292,457,344 +0.00(+0.13%)
Aug 11, 2009 0.0348 0.0350 0.0339 0.0340 1,455,781,248 -0.00(-2.59%)
Aug 10, 2009 0.0346 0.0351 0.0345 0.0349 1,280,584,576 +0.00(+0.52%)
Aug 07, 2009 0.0347 0.0350 0.0339 0.0347 1,786,285,696 +0.00(+1.18%)
Aug 06, 2009 0.0352 0.0354 0.0342 0.0343 1,239,755,136 -0.00(-1.68%)
Aug 05, 2009 0.0345 0.0350 0.0341 0.0349 1,604,221,568 +0.00(+1.44%)
Aug 04, 2009 0.0339 0.0345 0.0337 0.0344 1,362,745,600 +0.00(+1.29%)
Aug 03, 2009 0.0339 0.0343 0.0337 0.0340 1,640,697,984 +0.00(+1.66%)
Jul 31, 2009 0.0333 0.0340 0.0333 0.0334 1,730,783,872 +0.00(+0.14%)
Jul 30, 2009 0.0325 0.0338 0.0324 0.0334 1,938,481,664 +0.00(+4.08%)
Jul 29, 2009 0.0328 0.0332 0.0320 0.0321 3,664,080,384 -0.00(-4.70%)
Jul 28, 2009 0.0339 0.0346 0.0335 0.0337 1,061,870,400 -0.00(-1.06%)
Jul 27, 2009 0.0330 0.0342 0.0328 0.0340 1,750,758,784 +0.00(+6.06%)
Jul 24, 2009 0.0320 0.0322 0.0319 0.0321 782,422,464 -0.00(-0.14%)
Jul 23, 2009 0.0314 0.0323 0.0312 0.0321 1,376,710,400 +0.00(+2.16%)
Jul 22, 2009 0.0316 0.0318 0.0313 0.0314 641,851,008 -0.00(-0.57%)
Jul 21, 2009 0.0317 0.0317 0.0312 0.0316 503,841,056 +0.00(+0.00%)
Jul 20, 2009 0.0315 0.0316 0.0313 0.0316 682,699,264 +0.00(+1.01%)
Jul 17, 2009 0.0313 0.0315 0.0309 0.0313 661,331,264 +0.00(+0.14%)
Jul 16, 2009 0.0310 0.0314 0.0307 0.0313 509,284,096 +0.00(+0.44%)
Jul 15, 2009 0.0310 0.0313 0.0307 0.0311 857,216,640 +0.00(+1.32%)
Jul 14, 2009 0.0308 0.0308 0.0302 0.0307 504,101,344 +0.00(+0.44%)
Jul 13, 2009 0.0302 0.0307 0.0302 0.0306 978,924,480 +0.00(+2.27%)
Jul 10, 2009 0.0298 0.0300 0.0296 0.0299 482,534,592 +0.00(+0.30%)
Jul 09, 2009 0.0303 0.0304 0.0298 0.0298 924,883,456 +0.00(+12.44%)
Jul 08, 2009 0.0269 0.0270 0.0263 0.0265 935,173,120 -0.00(-1.01%)
Jul 07, 2009 0.0271 0.0273 0.0267 0.0268 1,353,092,608 -0.00(-0.86%)
Jul 06, 2009 0.0265 0.0272 0.0263 0.0270 1,362,557,568 +0.00(+2.64%)
Jul 02, 2009 0.0272 0.0272 0.0263 0.0263 1,241,675,904 -0.00(-2.57%)
Jul 01, 2009 0.0274 0.0275 0.0269 0.0270 1,218,005,120 +0.00(+1.16%)
Jun 30, 2009 0.0266 0.0268 0.0260 0.0267 1,052,206,720 +0.00(+2.06%)
Jun 29, 2009 0.0263 0.0263 0.0259 0.0262 425,872,736 +0.00(+0.00%)
Jun 26, 2009 0.0255 0.0263 0.0252 0.0262 1,027,633,472 +0.00(+2.73%)
Jun 25, 2009 0.0249 0.0255 0.0249 0.0255 1,195,504,640 +0.00(+1.23%)
Jun 24, 2009 0.0254 0.0256 0.0248 0.0252 868,926,784 -0.00(-0.46%)
Jun 23, 2009 0.0252 0.0256 0.0251 0.0253 691,736,384 +0.00(+1.39%)
Jun 22, 2009 0.0257 0.0258 0.0249 0.0249 944,041,856 -0.00(-3.44%)
Jun 19, 2009 0.0256 0.0259 0.0254 0.0258 855,350,016 +0.00(+1.83%)
Jun 18, 2009 0.0251 0.0256 0.0249 0.0254 583,638,848 +0.00(+1.08%)
Jun 17, 2009 0.0247 0.0256 0.0247 0.0251 654,413,888 +0.00(+1.40%)
Jun 16, 2009 0.0250 0.0253 0.0245 0.0247 384,125,376 -0.00(-0.62%)
Jun 15, 2009 0.0251 0.0253 0.0248 0.0249 955,582,848 -0.00(-1.53%)
Jun 12, 2009 0.0248 0.0254 0.0246 0.0253 764,587,904 +0.00(+1.71%)
Jun 11, 2009 0.0244 0.0252 0.0243 0.0249 1,169,807,104 +0.00(+1.58%)
Jun 10, 2009 0.0257 0.0257 0.0240 0.0245 1,738,441,088 -0.00(-4.08%)
Jun 09, 2009 0.0256 0.0257 0.0253 0.0255 542,988,224 +0.00(+0.30%)
Jun 08, 2009 0.0256 0.0257 0.0254 0.0254 519,603,936 -0.00(-0.75%)
Jun 05, 2009 0.0264 0.0267 0.0255 0.0256 742,478,080 -0.00(-2.21%)
Jun 04, 2009 0.0252 0.0264 0.0252 0.0262 1,302,897,664 +0.00(+3.51%)
Jun 03, 2009 0.0259 0.0261 0.0251 0.0253 1,327,304,064 -0.00(-1.20%)
Jun 02, 2009 0.0245 0.0259 0.0243 0.0256 1,630,292,736 +0.00(+4.57%)
Jun 01, 2009 0.0244 0.0252 0.0241 0.0245 1,625,289,984 +0.00(+1.44%)
May 29, 2009 0.0242 0.0244 0.0237 0.0242 1,821,391,360 +0.00(+0.32%)
May 28, 2009 0.0243 0.0243 0.0237 0.0241 1,627,224,448 +0.00(+0.16%)
May 27, 2009 0.0249 0.0251 0.0238 0.0241 1,509,857,152 -0.00(-3.71%)
May 26, 2009 0.0240 0.0251 0.0239 0.0250 1,595,166,208 +0.00(+3.35%)
May 22, 2009 0.0248 0.0250 0.0242 0.0242 985,326,592 -0.00(-2.03%)
May 21, 2009 0.0243 0.0248 0.0242 0.0247 726,030,144 +0.00(+1.11%)
May 20, 2009 0.0249 0.0251 0.0244 0.0244 822,406,144 -0.00(-0.94%)
May 19, 2009 0.0254 0.0254 0.0246 0.0246 1,146,297,984 -0.00(-3.33%)
May 18, 2009 0.0243 0.0256 0.0240 0.0255 1,455,564,800 +0.00(+5.77%)
May 15, 2009 0.0245 0.0247 0.0237 0.0241 1,213,961,984 -0.00(-2.35%)
May 14, 2009 0.0242 0.0249 0.0238 0.0247 1,114,027,904 +0.00(+3.06%)
May 13, 2009 0.0245 0.0245 0.0239 0.0239 1,282,137,984 -0.00(-1.12%)
May 12, 2009 0.0243 0.0247 0.0238 0.0242 1,192,413,312 +0.00(+0.00%)
May 11, 2009 0.0245 0.0252 0.0241 0.0242 1,415,060,608 -0.00(-3.54%)
May 08, 2009 0.0240 0.0253 0.0238 0.0251 2,143,957,248 +0.00(+6.73%)
May 07, 2009 0.0244 0.0248 0.0235 0.0235 1,720,220,800 -0.00(-3.64%)
May 06, 2009 0.0235 0.0245 0.0232 0.0244 1,739,467,392 +0.00(+3.27%)
May 05, 2009 0.0236 0.0239 0.0233 0.0236 1,303,080,832 -0.00(-0.65%)
May 04, 2009 0.0233 0.0239 0.0231 0.0238 1,865,579,648 +0.00(+4.94%)
May 01, 2009 0.0227 0.0232 0.0224 0.0227 964,363,520 -0.00(-0.34%)
Apr 30, 2009 0.0232 0.0237 0.0227 0.0227 1,677,560,576 +0.00(+0.17%)
Apr 29, 2009 0.0219 0.0228 0.0217 0.0227 1,486,827,520 +0.00(+4.63%)
Apr 28, 2009 0.0213 0.0221 0.0213 0.0217 698,158,208 +0.00(+0.54%)
Apr 27, 2009 0.0217 0.0221 0.0210 0.0216 1,447,787,392 -0.00(-2.27%)
Apr 24, 2009 0.0218 0.0224 0.0216 0.0221 1,827,992,192 -0.00(-0.17%)
Apr 23, 2009 0.0217 0.0225 0.0215 0.0221 1,242,277,888 +0.00(+1.96%)
Apr 22, 2009 0.0223 0.0229 0.0217 0.0217 1,667,412,992 -0.00(-3.93%)
Apr 21, 2009 0.0212 0.0227 0.0210 0.0226 2,304,484,352 +0.00(+5.98%)
Apr 20, 2009 0.0225 0.0226 0.0212 0.0213 1,801,820,160 -0.00(-5.80%)
Apr 17, 2009 0.0228 0.0234 0.0224 0.0226 1,590,698,880 -0.00(-0.85%)
Apr 16, 2009 0.0228 0.0234 0.0220 0.0228 1,618,959,488 +0.00(+0.17%)
Apr 15, 2009 0.0213 0.0228 0.0212 0.0228 1,728,910,976 +0.00(+6.31%)
Apr 14, 2009 0.0228 0.0228 0.0212 0.0214 2,153,600,000 -0.00(-5.45%)
Apr 13, 2009 0.0232 0.0235 0.0222 0.0227 1,299,414,656 -0.00(-3.45%)
Apr 09, 2009 0.0225 0.0237 0.0221 0.0235 2,126,856,192 +0.00(+5.19%)
Apr 08, 2009 0.0220 0.0225 0.0219 0.0223 1,335,282,560 +0.00(+14.46%)
Apr 07, 2009 0.0200 0.0202 0.0194 0.0195 2,059,907,072 -0.00(-2.79%)
Apr 06, 2009 0.0204 0.0204 0.0193 0.0201 1,398,139,264 -0.00(-0.81%)
Apr 03, 2009 0.0192 0.0202 0.0189 0.0202 2,701,884,672 +0.00(+5.13%)
Apr 02, 2009 0.0196 0.0197 0.0188 0.0192 2,239,875,072 +0.00(+0.20%)
Apr 01, 2009 0.0190 0.0195 0.0186 0.0192 1,690,065,024 -0.00(-0.71%)
Mar 31, 2009 0.0188 0.0194 0.0184 0.0193 2,353,138,432 +0.00(+4.81%)
Mar 30, 2009 0.0189 0.0189 0.0183 0.0184 1,654,001,536 -0.00(-4.27%)
Mar 26, 2009 0.0189 0.0193 0.0182 0.0193 1,828,470,784 +0.00(+2.81%)
Mar 25, 2009 0.0181 0.0187 0.0176 0.0187 1,996,168,704 +0.00(+3.64%)
Mar 24, 2009 0.0181 0.0189 0.0177 0.0181 1,555,348,480 -0.00(-3.68%)
Mar 23, 2009 0.0177 0.0188 0.0177 0.0188 3,002,470,656 +0.00(+5.94%)
Mar 20, 2009 0.0185 0.0188 0.0177 0.0177 1,818,892,544 -0.00(-5.77%)
Mar 19, 2009 0.0197 0.0199 0.0184 0.0188 1,474,349,312 -0.00(-4.67%)
Mar 18, 2009 0.0193 0.0197 0.0185 0.0197 1,953,553,280 +0.00(+1.35%)
Mar 17, 2009 0.0187 0.0195 0.0184 0.0195 1,563,867,648 +0.00(+5.53%)
Mar 16, 2009 0.0194 0.0194 0.0184 0.0184 1,432,657,792 -0.00(-3.77%)
Mar 13, 2009 0.0193 0.0195 0.0188 0.0192 0 +0.00(+1.74%)
Mar 12, 2009 0.0182 0.0189 0.0181 0.0188 1,614,550,912 +0.00(+3.43%)
Mar 11, 2009 0.0189 0.0191 0.0180 0.0182 1,278,490,624 -0.00(-4.32%)
Mar 10, 2009 0.0183 0.0191 0.0178 0.0190 2,122,556,416 +0.00(+6.04%)
Mar 09, 2009 0.0173 0.0180 0.0170 0.0179 931,895,424 +0.00(+2.63%)
Mar 06, 2009 0.0174 0.0177 0.0165 0.0175 0 +0.00(+0.19%)
Mar 05, 2009 0.0174 0.0179 0.0171 0.0175 1,522,180,224 -0.00(-1.85%)
Mar 04, 2009 0.0182 0.0184 0.0176 0.0178 1,430,387,072 +0.00(+0.74%)
Mar 02, 2009 0.0185 0.0188 0.0175 0.0177 2,177,870,848 -0.00(-6.45%)
Feb 27, 2009 0.0185 0.0192 0.0184 0.0189 0 +0.00(+1.06%)
Feb 26, 2009 0.0192 0.0193 0.0186 0.0187 997,133,696 -0.00(-1.22%)
Feb 25, 2009 0.0193 0.0196 0.0186 0.0189 1,103,763,712 -0.00(-2.38%)
Feb 24, 2009 0.0184 0.0194 0.0180 0.0194 1,724,068,608 +0.00(+7.48%)
Feb 23, 2009 0.0189 0.0191 0.0179 0.0180 1,490,998,144 -0.00(-3.69%)
Feb 20, 2009 0.0179 0.0189 0.0179 0.0187 2,119,076,352 +0.00(+2.15%)
Feb 19, 2009 0.0197 0.0197 0.0182 0.0183 1,588,695,680 -0.00(-5.43%)
Feb 18, 2009 0.0190 0.0196 0.0185 0.0194 2,010,748,416 +0.00(+1.73%)
Feb 17, 2009 0.0188 0.0196 0.0180 0.0190 1,956,449,664 +0.00(+2.30%)
Feb 13, 2009 0.0195 0.0197 0.0184 0.0186 1,605,721,856 -0.00(-4.07%)
Feb 12, 2009 0.0187 0.0196 0.0181 0.0194 1,221,415,424 +0.00(+2.08%)
Feb 11, 2009 0.0183 0.0190 0.0181 0.0190 1,010,605,440 +0.00(+3.77%)
Feb 10, 2009 0.0196 0.0196 0.0181 0.0183 1,678,642,176 -0.00(-6.54%)
Feb 09, 2009 0.0196 0.0198 0.0193 0.0196 667,137,216 -0.00(-0.50%)
Feb 06, 2009 0.0187 0.0198 0.0187 0.0197 1,070,908,992 +0.00(+5.27%)
Feb 05, 2009 0.0184 0.0191 0.0179 0.0187 1,032,887,232 +0.00(+1.61%)
Feb 04, 2009 0.0189 0.0191 0.0183 0.0184 1,032,317,184 -0.00(-2.78%)
Feb 03, 2009 0.0191 0.0194 0.0186 0.0189 958,328,320 -0.00(-0.35%)
Feb 02, 2009 0.0186 0.0191 0.0183 0.0190 1,169,687,296 +0.00(+0.87%)
Jan 30, 2009 0.0187 0.0193 0.0183 0.0188 0 +0.00(+2.14%)
Jan 29, 2009 0.0199 0.0199 0.0184 0.0184 1,879,230,336 -0.00(-8.03%)
Jan 28, 2009 0.0204 0.0204 0.0193 0.0201 1,691,145,728 +0.00(+1.50%)
Jan 27, 2009 0.0192 0.0198 0.0189 0.0198 550,815,424 +0.00(+3.44%)
Jan 26, 2009 0.0187 0.0199 0.0187 0.0191 743,032,640 +0.00(+0.00%)
Jan 23, 2009 0.0186 0.0193 0.0186 0.0191 1,346,465,280 +0.00(+0.17%)
Jan 22, 2009 0.0196 0.0198 0.0189 0.0191 1,977,231,232 -0.00(-5.38%)
Jan 21, 2009 0.0189 0.0203 0.0185 0.0202 1,797,054,208 +0.00(+8.69%)
Jan 20, 2009 0.0205 0.0205 0.0184 0.0185 2,304,103,680 -0.00(-10.62%)
Jan 16, 2009 0.0203 0.0209 0.0196 0.0207 1,615,554,688 +0.00(+2.60%)
Jan 15, 2009 0.0198 0.0203 0.0188 0.0202 1,904,404,864 +0.00(+2.50%)
Jan 14, 2009 0.0198 0.0205 0.0194 0.0197 1,141,024,512 -0.00(-2.12%)
Jan 13, 2009 0.0189 0.0203 0.0184 0.0202 1,405,934,720 +0.00(+6.06%)
Jan 12, 2009 0.0194 0.0196 0.0186 0.0190 1,069,782,336 -0.00(-0.86%)
Jan 09, 2009 0.0197 0.0200 0.0190 0.0192 996,205,632 -0.00(-2.67%)
Jan 08, 2009 0.0192 0.0201 0.0190 0.0197 877,264,256 +0.00(+1.70%)
Jan 07, 2009 0.0192 0.0199 0.0188 0.0194 1,588,548,480 -0.00(-0.17%)
Jan 06, 2009 0.0192 0.0196 0.0188 0.0194 1,305,802,368 +0.00(+2.08%)
Jan 05, 2009 0.0184 0.0198 0.0184 0.0190 950,420,224 +0.00(+3.21%)
Jan 02, 2009 0.0193 0.0194 0.0182 0.0184 0 -0.00(-4.92%)
Jan 01, 2009 0.0189 0.0196 0.0184 0.0194 0 +0.00(+0.00%)
Dec 31, 2008 0.0189 0.0196 0.0184 0.0194 1,688,471,680 +0.00(+3.33%)
Dec 30, 2008 0.0180 0.0191 0.0172 0.0187 799,128,768 +0.00(+7.55%)
Dec 29, 2008 0.0187 0.0188 0.0171 0.0174 834,664,832 +0.00(+7.94%)
Dec 26, 2008 0.0163 0.0166 0.0160 0.0161 484,593,024 -0.00(-0.69%)
Dec 24, 2008 0.0160 0.0163 0.0159 0.0163 349,264,352 +0.00(+1.58%)
Dec 23, 2008 0.0163 0.0164 0.0157 0.0160 2,002,881,408 -0.00(-0.18%)
Dec 22, 2008 0.0159 0.0162 0.0153 0.0160 1,817,676,800 +0.00(+2.88%)
Dec 19, 2008 0.0168 0.0175 0.0152 0.0156 92,016,128 -0.00(-6.09%)
Dec 18, 2008 0.0170 0.0174 0.0163 0.0166 1,064,900,736 -0.00(-2.31%)
Dec 17, 2008 0.0174 0.0179 0.0170 0.0170 1,534,364,416 -0.00(-1.95%)
Dec 16, 2008 0.0165 0.0176 0.0161 0.0173 2,394,292,992 +0.00(+6.75%)
Dec 15, 2008 0.0157 0.0165 0.0154 0.0162 841,853,056 +0.00(+2.30%)
Dec 12, 2008 0.0146 0.0160 0.0140 0.0159 646,523,328 +0.00(+5.61%)
Dec 11, 2008 0.0157 0.0162 0.0150 0.0150 630,135,872 -0.00(-6.96%)
Dec 10, 2008 0.0155 0.0169 0.0155 0.0161 751,174,848 -0.00(-2.38%)
Dec 09, 2008 0.0168 0.0173 0.0164 0.0165 1,109,507,072 -0.00(-2.64%)
Dec 08, 2008 0.0176 0.0176 0.0168 0.0170 891,409,728 -0.00(-2.10%)
Dec 05, 2008 0.0158 0.0173 0.0155 0.0173 1,044,007,872 +0.00(+8.42%)
Dec 04, 2008 0.0165 0.0171 0.0157 0.0160 877,694,592 -0.00(-4.84%)
Dec 03, 2008 0.0165 0.0174 0.0156 0.0168 911,922,880 +0.00(+3.10%)
Dec 02, 2008 0.0150 0.0164 0.0149 0.0163 673,513,984 +0.00(+10.88%)
Dec 01, 2008 0.0170 0.0170 0.0143 0.0147 754,646,208 -0.00(-15.35%)
Nov 28, 2008 0.0161 0.0174 0.0161 0.0174 476,245,056 +0.00(+6.72%)
Nov 26, 2008 0.0157 0.0167 0.0155 0.0163 1,557,948,672 +0.00(+2.11%)
Nov 25, 2008 0.0147 0.0164 0.0147 0.0159 2,178,598,656 +0.00(+11.37%)
Nov 24, 2008 0.0144 0.0145 0.0129 0.0143 943,450,368 +0.00(+3.87%)
Nov 21, 2008 0.0127 0.0140 0.0119 0.0138 943,257,600 +0.00(+13.13%)
Nov 20, 2008 0.0136 0.0137 0.0121 0.0122 901,498,176 -0.00(-11.97%)
Nov 19, 2008 0.0147 0.0150 0.0136 0.0138 593,434,048 -0.00(-7.33%)
Nov 18, 2008 0.0142 0.0151 0.0140 0.0149 703,418,112 +0.00(+5.56%)
Nov 17, 2008 0.0139 0.0147 0.0137 0.0141 410,980,544 +0.00(+2.02%)
Nov 14, 2008 0.0149 0.0149 0.0134 0.0139 448,449,696 -0.00(-7.66%)
Nov 13, 2008 0.0141 0.0152 0.0132 0.0150 617,716,352 +0.00(+7.43%)
Nov 12, 2008 0.0146 0.0151 0.0139 0.0140 420,333,056 -0.00(-6.92%)
Nov 11, 2008 0.0149 0.0155 0.0147 0.0150 325,877,216 -0.00(-0.37%)
Nov 10, 2008 0.0158 0.0161 0.0150 0.0151 506,000,288 -0.00(-3.07%)
Nov 07, 2008 0.0154 0.0156 0.0149 0.0156 442,988,160 +0.00(+2.21%)
Nov 06, 2008 0.0154 0.0161 0.0152 0.0152 702,809,344 -0.00(-2.69%)
Nov 05, 2008 0.0157 0.0164 0.0155 0.0156 1,050,090,304 -0.00(-2.28%)
Nov 04, 2008 0.0156 0.0161 0.0153 0.0160 728,563,584 +0.00(+5.17%)
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.