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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2008 0.0151 0.0162 0.0151 0.0159 2,931,982,080 +0.00(+4.29%)
Aug 28, 2008 0.0147 0.0153 0.0147 0.0153 486,614,560 +0.00(+4.32%)
Aug 27, 2008 0.0143 0.0147 0.0142 0.0147 803,734,144 +0.00(+2.46%)
Aug 26, 2008 0.0140 0.0143 0.0140 0.0143 450,107,168 +0.00(+1.33%)
Aug 25, 2008 0.0144 0.0144 0.0139 0.0141 983,576,064 -0.00(-2.43%)
Aug 22, 2008 0.0143 0.0145 0.0142 0.0145 589,202,624 +0.00(+2.66%)
Aug 21, 2008 0.0142 0.0143 0.0140 0.0141 893,676,416 -0.00(-1.48%)
Aug 20, 2008 0.0140 0.0145 0.0140 0.0143 1,254,487,424 +0.00(+1.50%)
Aug 19, 2008 0.0141 0.0143 0.0139 0.0141 765,412,416 -0.00(-0.17%)
Aug 18, 2008 0.0144 0.0147 0.0141 0.0141 606,197,952 -0.00(-2.11%)
Aug 15, 2008 0.0147 0.0147 0.0143 0.0144 0 +0.00(+0.00%)
Aug 14, 2008 0.0142 0.0147 0.0141 0.0144 1,101,861,632 +0.00(+1.15%)
Aug 13, 2008 0.0146 0.0148 0.0142 0.0143 749,110,208 -0.00(-2.09%)
Aug 12, 2008 0.0149 0.0155 0.0144 0.0146 764,923,264 -0.00(-2.82%)
Aug 11, 2008 0.0148 0.0152 0.0145 0.0150 416,499,136 +0.00(+1.11%)
Aug 08, 2008 0.0145 0.0150 0.0143 0.0148 390,099,424 +0.00(+3.27%)
Aug 07, 2008 0.0148 0.0150 0.0142 0.0143 465,291,104 -0.00(-4.23%)
Aug 06, 2008 0.0151 0.0153 0.0149 0.0150 489,315,168 -0.00(-1.08%)
Aug 05, 2008 0.0147 0.0153 0.0145 0.0151 675,561,408 +0.00(+4.87%)
Aug 04, 2008 0.0152 0.0152 0.0144 0.0144 559,309,440 -0.00(-4.94%)
Aug 01, 2008 0.0152 0.0156 0.0150 0.0152 598,777,216 +0.00(+0.46%)
Jul 31, 2008 0.0151 0.0155 0.0148 0.0151 807,019,520 -0.00(-0.31%)
Jul 30, 2008 0.0156 0.0156 0.0146 0.0152 1,218,834,816 +0.00(+0.78%)
Jul 29, 2008 0.0151 0.0151 0.0146 0.0151 1,196,213,888 +0.00(+1.10%)
Jul 28, 2008 0.0158 0.0159 0.0149 0.0149 480,862,304 -0.00(-6.20%)
Jul 25, 2008 0.0158 0.0161 0.0155 0.0159 447,983,168 +0.00(+1.35%)
Jul 24, 2008 0.0158 0.0159 0.0154 0.0157 631,500,224 -0.00(-1.04%)
Jul 23, 2008 0.0158 0.0163 0.0157 0.0158 584,800,704 -0.00(-0.15%)
Jul 22, 2008 0.0149 0.0159 0.0148 0.0158 699,440,064 +0.00(+5.13%)
Jul 21, 2008 0.0152 0.0154 0.0150 0.0151 478,403,520 +0.00(+0.00%)
Jul 18, 2008 0.0150 0.0153 0.0141 0.0151 626,962,688 +0.00(+1.26%)
Jul 17, 2008 0.0148 0.0151 0.0144 0.0149 1,212,285,824 +0.00(+0.00%)
Jul 16, 2008 0.0146 0.0151 0.0144 0.0149 1,173,712,896 +0.00(+2.09%)
Jul 15, 2008 0.0147 0.0151 0.0143 0.0146 1,784,476,928 -0.00(-1.89%)
Jul 14, 2008 0.0151 0.0159 0.0144 0.0149 4,258,479,872 +0.00(+0.16%)
Jul 11, 2008 0.0129 0.0152 0.0129 0.0148 3,521,560,576 +0.00(+8.95%)
Jul 10, 2008 0.0140 0.0140 0.0123 0.0136 427,785,216 -0.00(-5.37%)
Jul 09, 2008 0.0151 0.0154 0.0143 0.0144 870,258,432 -0.00(-4.81%)
Jul 08, 2008 0.0145 0.0151 0.0142 0.0151 1,340,274,816 +0.00(+4.03%)
Jul 07, 2008 0.0154 0.0155 0.0136 0.0145 2,170,468,864 -0.00(-5.49%)
Jul 04, 2008 0.0157 0.0157 0.0151 0.0154 498,432,512 +0.00(+0.00%)
Jul 03, 2008 0.0157 0.0157 0.0151 0.0154 498,432,512 -0.00(-1.50%)
Jul 02, 2008 0.0155 0.0157 0.0152 0.0156 724,852,416 +0.00(+1.68%)
Jul 01, 2008 0.0151 0.0156 0.0150 0.0154 954,670,208 +0.00(+0.46%)
Jun 30, 2008 0.0152 0.0156 0.0151 0.0153 756,786,432 -0.00(-0.91%)
Jun 27, 2008 0.0158 0.0158 0.0149 0.0154 1,434,577,152 -0.00(-2.23%)
Jun 26, 2008 0.0158 0.0159 0.0155 0.0158 673,313,344 -0.00(-1.75%)
Jun 25, 2008 0.0159 0.0164 0.0158 0.0161 605,259,200 +0.00(+0.74%)
Jun 24, 2008 0.0159 0.0163 0.0156 0.0159 761,379,008 -0.00(-0.73%)
Jun 23, 2008 0.0163 0.0167 0.0157 0.0161 731,737,472 -0.00(-2.14%)
Jun 20, 2008 0.0160 0.0166 0.0157 0.0164 1,239,352,576 +0.00(+2.19%)
Jun 19, 2008 0.0155 0.0161 0.0155 0.0161 848,951,616 +0.00(+4.26%)
Jun 18, 2008 0.0156 0.0158 0.0152 0.0154 1,114,782,464 -0.00(-1.35%)
Jun 17, 2008 0.0162 0.0165 0.0156 0.0156 913,299,840 -0.00(-2.77%)
Jun 16, 2008 0.0156 0.0161 0.0155 0.0161 621,874,496 +0.00(+2.24%)
Jun 13, 2008 0.0151 0.0158 0.0150 0.0157 869,704,832 +0.00(+4.69%)
Jun 12, 2008 0.0149 0.0154 0.0149 0.0150 849,619,072 +0.00(+1.27%)
Jun 11, 2008 0.0155 0.0155 0.0147 0.0148 3,248,694,528 -0.00(-4.96%)
Jun 10, 2008 0.0154 0.0162 0.0143 0.0156 3,410,862,848 -0.00(-4.32%)
Jun 09, 2008 0.0166 0.0166 0.0161 0.0163 2,209,066,496 -0.00(-2.39%)
Jun 06, 2008 0.0168 0.0170 0.0166 0.0167 1,001,652,096 -0.00(-1.79%)
Jun 05, 2008 0.0166 0.0171 0.0166 0.0170 983,819,200 +0.00(+2.26%)
Jun 04, 2008 0.0166 0.0169 0.0165 0.0166 940,376,832 -0.00(-1.12%)
Jun 03, 2008 0.0173 0.0173 0.0166 0.0168 1,098,713,600 -0.00(-1.78%)
Jun 02, 2008 0.0171 0.0175 0.0166 0.0171 1,585,760,640 +0.00(+0.41%)
May 30, 2008 0.0170 0.0172 0.0168 0.0170 1,445,145,856 +0.00(+0.83%)
May 29, 2008 0.0169 0.0171 0.0166 0.0169 1,698,552,832 +0.00(+2.27%)
May 28, 2008 0.0163 0.0169 0.0159 0.0165 1,362,176,512 -0.00(-2.08%)
May 27, 2008 0.0166 0.0170 0.0166 0.0169 501,547,712 +0.00(+1.70%)
May 26, 2008 0.0169 0.0169 0.0164 0.0166 0 +0.00(+0.00%)
May 23, 2008 0.0169 0.0169 0.0164 0.0166 1,098,852,224 -0.00(-2.34%)
May 22, 2008 0.0165 0.0170 0.0164 0.0170 542,390,528 +0.00(+2.98%)
May 21, 2008 0.0166 0.0170 0.0163 0.0165 1,298,963,712 -0.00(-0.57%)
May 20, 2008 0.0167 0.0170 0.0165 0.0166 857,843,776 -0.00(-1.80%)
May 19, 2008 0.0167 0.0170 0.0166 0.0169 970,853,056 +0.00(+1.12%)
May 16, 2008 0.0165 0.0168 0.0160 0.0167 860,083,328 +0.00(+1.86%)
May 15, 2008 0.0160 0.0165 0.0160 0.0164 1,148,616,960 +0.00(+2.04%)
May 14, 2008 0.0159 0.0162 0.0158 0.0161 256,998,880 +0.00(+0.88%)
May 13, 2008 0.0159 0.0161 0.0157 0.0159 343,618,272 +0.00(+0.44%)
May 12, 2008 0.0162 0.0162 0.0154 0.0159 604,407,936 -0.00(-1.31%)
May 09, 2008 0.0162 0.0164 0.0159 0.0161 329,237,440 -0.00(-1.58%)
May 08, 2008 0.0164 0.0165 0.0162 0.0163 610,351,680 +0.00(+0.00%)
May 07, 2008 0.0164 0.0166 0.0162 0.0163 767,675,008 -0.00(-0.43%)
May 06, 2008 0.0161 0.0165 0.0159 0.0164 510,952,096 +0.00(+0.43%)
May 05, 2008 0.0166 0.0166 0.0162 0.0163 502,648,928 -0.00(-1.55%)
May 02, 2008 0.0170 0.0173 0.0163 0.0166 649,018,880 -0.00(-1.53%)
May 01, 2008 0.0164 0.0174 0.0162 0.0169 1,302,132,608 +0.00(+2.86%)
Apr 30, 2008 0.0162 0.0168 0.0158 0.0164 1,380,110,208 +0.00(+1.75%)
Apr 29, 2008 0.0159 0.0162 0.0155 0.0161 599,917,248 +0.00(+2.38%)
Apr 28, 2008 0.0157 0.0160 0.0154 0.0157 264,797,488 -0.00(-0.89%)
Apr 25, 2008 0.0162 0.0162 0.0156 0.0159 373,749,856 -0.00(-0.44%)
Apr 24, 2008 0.0161 0.0162 0.0156 0.0159 805,884,160 +0.00(+0.30%)
Apr 23, 2008 0.0163 0.0164 0.0157 0.0159 552,606,080 -0.00(-2.45%)
Apr 22, 2008 0.0161 0.0163 0.0156 0.0163 464,354,080 +0.00(+0.58%)
Apr 21, 2008 0.0161 0.0165 0.0160 0.0162 543,216,192 +0.00(+0.14%)
Apr 18, 2008 0.0163 0.0165 0.0159 0.0162 721,870,720 +0.00(+1.03%)
Apr 17, 2008 0.0155 0.0165 0.0155 0.0160 605,945,024 +0.00(+2.71%)
Apr 16, 2008 0.0152 0.0158 0.0151 0.0156 749,476,544 +0.00(+3.91%)
Apr 15, 2008 0.0148 0.0151 0.0143 0.0150 1,078,472,192 +0.00(+1.11%)
Apr 14, 2008 0.0151 0.0152 0.0147 0.0148 2,288,989,696 -0.00(-1.56%)
Apr 11, 2008 0.0155 0.0156 0.0151 0.0151 1,065,273,600 -0.00(-3.89%)
Apr 10, 2008 0.0155 0.0157 0.0151 0.0157 1,392,276,096 +0.00(+0.91%)
Apr 09, 2008 0.0158 0.0158 0.0155 0.0155 717,919,616 -0.00(-0.30%)
Apr 08, 2008 0.0155 0.0157 0.0154 0.0156 847,009,344 -0.00(-0.75%)
Apr 07, 2008 0.0158 0.0160 0.0154 0.0157 1,254,215,424 -0.00(-0.30%)
Apr 04, 2008 0.0155 0.0159 0.0154 0.0158 1,317,656,064 +0.00(+0.60%)
Apr 03, 2008 0.0159 0.0160 0.0154 0.0157 1,414,136,960 -0.00(-2.48%)
Apr 02, 2008 0.0165 0.0166 0.0160 0.0161 1,182,974,464 -0.00(-2.28%)
Apr 01, 2008 0.0153 0.0166 0.0153 0.0164 1,436,618,368 +0.00(+11.27%)
Mar 31, 2008 0.0145 0.0152 0.0145 0.0148 1,050,622,336 +0.00(+0.80%)
Mar 28, 2008 0.0150 0.0151 0.0142 0.0147 1,056,002,688 -0.00(-1.73%)
Mar 27, 2008 0.0159 0.0162 0.0149 0.0149 629,084,928 -0.00(-6.06%)
Mar 26, 2008 0.0165 0.0166 0.0158 0.0159 1,193,963,264 -0.00(-4.11%)
Mar 25, 2008 0.0163 0.0169 0.0160 0.0166 1,508,126,336 +0.00(+1.44%)
Mar 24, 2008 0.0170 0.0172 0.0155 0.0163 1,852,163,072 -0.00(-1.28%)
Mar 21, 2008 0.0143 0.0172 0.0143 0.0165 1,642,184,704 +0.00(+0.00%)
Mar 20, 2008 0.0143 0.0172 0.0143 0.0165 1,642,184,704 +0.00(+15.95%)
Mar 19, 2008 0.0157 0.0165 0.0141 0.0143 2,723,684,352 -0.00(-5.15%)
Mar 18, 2008 0.0137 0.0155 0.0137 0.0150 3,260,779,776 +0.00(+15.29%)
Mar 17, 2008 0.0127 0.0134 0.0117 0.0130 2,779,996,416 -0.00(-5.12%)
Mar 14, 2008 0.0142 0.0144 0.0124 0.0137 23,499,264 -0.00(-2.33%)
Mar 13, 2008 0.0148 0.0155 0.0138 0.0141 4,016,455,936 -0.00(-13.04%)
Mar 12, 2008 0.0170 0.0171 0.0161 0.0162 2,111,839,872 -0.00(-4.96%)
Mar 11, 2008 0.0176 0.0182 0.0158 0.0170 2,445,117,440 +0.00(+0.00%)
Mar 10, 2008 0.0177 0.0182 0.0164 0.0170 601,135,104 -0.00(-3.59%)
Mar 07, 2008 0.0151 0.0177 0.0137 0.0177 4,294,373,376 +0.00(+11.39%)
Mar 06, 2008 0.0175 0.0186 0.0156 0.0158 2,238,986,240 -0.00(-22.21%)
Mar 05, 2008 0.0219 0.0221 0.0200 0.0204 4,038,904,064 -0.00(-6.36%)
Mar 04, 2008 0.0215 0.0219 0.0211 0.0218 1,328,738,688 -0.00(-0.11%)
Mar 03, 2008 0.0224 0.0224 0.0213 0.0218 2,383,866,112 -0.00(-2.82%)
Feb 29, 2008 0.0229 0.0230 0.0222 0.0224 2,660,877,824 -0.00(-3.43%)
Feb 28, 2008 0.0236 0.0237 0.0231 0.0232 1,412,776,832 -0.00(-2.27%)
Feb 27, 2008 0.0235 0.0244 0.0234 0.0238 984,276,352 +0.00(+0.30%)
Feb 26, 2008 0.0239 0.0239 0.0234 0.0237 898,201,216 -0.00(-1.94%)
Feb 25, 2008 0.0240 0.0243 0.0237 0.0241 944,965,184 +0.00(+0.59%)
Feb 22, 2008 0.0240 0.0242 0.0233 0.0240 947,427,776 -0.00(-0.39%)
Feb 21, 2008 0.0248 0.0249 0.0240 0.0241 839,579,200 -0.00(-1.63%)
Feb 20, 2008 0.0242 0.0249 0.0239 0.0245 1,170,168,192 +0.00(+0.87%)
Feb 19, 2008 0.0245 0.0250 0.0235 0.0243 1,591,384,960 +0.00(+0.19%)
Feb 18, 2008 0.0232 0.0243 0.0232 0.0242 0 +0.00(+0.00%)
Feb 15, 2008 0.0232 0.0243 0.0232 0.0242 1,994,973,312 +0.00(+3.71%)
Feb 14, 2008 0.0246 0.0246 0.0227 0.0234 2,791,440,640 -0.00(-6.82%)
Feb 13, 2008 0.0251 0.0257 0.0248 0.0251 979,392,512 +0.00(+0.00%)
Feb 12, 2008 0.0252 0.0257 0.0249 0.0251 1,229,246,208 -0.00(-0.09%)
Feb 11, 2008 0.0258 0.0258 0.0250 0.0251 1,003,668,608 -0.00(-1.29%)
Feb 08, 2008 0.0256 0.0260 0.0251 0.0254 2,315,168,512 +0.00(+0.09%)
Feb 07, 2008 0.0250 0.0255 0.0249 0.0254 1,862,303,616 +0.00(+1.12%)
Feb 06, 2008 0.0249 0.0255 0.0249 0.0251 1,621,451,264 +0.00(+1.51%)
Feb 05, 2008 0.0238 0.0253 0.0238 0.0248 1,996,964,224 +0.00(+2.33%)
Feb 04, 2008 0.0246 0.0246 0.0238 0.0242 1,070,541,376 +0.00(+0.19%)
Feb 01, 2008 0.0243 0.0253 0.0240 0.0241 2,254,083,840 +0.00(+0.98%)
Jan 31, 2008 0.0223 0.0242 0.0222 0.0239 3,340,880,896 +0.00(+5.92%)
Jan 30, 2008 0.0225 0.0234 0.0222 0.0226 1,835,376,768 -0.00(-0.31%)
Jan 29, 2008 0.0237 0.0237 0.0223 0.0226 977,356,352 -0.00(-3.40%)
Jan 28, 2008 0.0225 0.0235 0.0223 0.0234 1,540,787,584 +0.00(+3.95%)
Jan 25, 2008 0.0234 0.0235 0.0221 0.0226 1,160,282,752 -0.00(-2.34%)
Jan 24, 2008 0.0237 0.0237 0.0229 0.0231 977,713,344 -0.00(-1.79%)
Jan 23, 2008 0.0233 0.0238 0.0230 0.0235 1,713,483,008 +0.00(+0.91%)
Jan 22, 2008 0.0225 0.0236 0.0210 0.0233 3,275,244,288 +0.00(+4.74%)
Jan 21, 2008 0.0220 0.0223 0.0217 0.0223 0 +0.00(+0.00%)
Jan 18, 2008 0.0220 0.0223 0.0217 0.0223 1,907,852,416 +0.00(+0.64%)
Jan 17, 2008 0.0222 0.0226 0.0217 0.0221 3,968,819,968 +0.00(+0.21%)
Jan 16, 2008 0.0216 0.0225 0.0214 0.0221 1,032,060,544 +0.00(+1.84%)
Jan 15, 2008 0.0209 0.0220 0.0207 0.0217 745,479,808 -0.00(-0.43%)
Jan 14, 2008 0.0214 0.0218 0.0209 0.0218 906,007,104 +0.00(+2.77%)
Jan 11, 2008 0.0214 0.0217 0.0211 0.0212 659,715,136 -0.00(-2.38%)
Jan 10, 2008 0.0210 0.0222 0.0207 0.0217 1,477,602,816 +0.00(+2.44%)
Jan 09, 2008 0.0204 0.0212 0.0202 0.0212 706,994,688 +0.00(+3.32%)
Jan 08, 2008 0.0211 0.0214 0.0204 0.0205 764,427,200 -0.00(-3.53%)
Jan 07, 2008 0.0213 0.0214 0.0208 0.0212 457,467,328 +0.00(+0.33%)
Jan 04, 2008 0.0212 0.0215 0.0211 0.0212 630,401,984 +0.00(+0.00%)
Jan 03, 2008 0.0211 0.0216 0.0211 0.0212 371,607,104 +0.00(+0.45%)
Jan 02, 2008 0.0216 0.0216 0.0210 0.0211 585,231,488 -0.00(-2.81%)
Jan 01, 2008 0.0214 0.0218 0.0213 0.0217 0 +0.00(+0.00%)
Dec 31, 2007 0.0214 0.0218 0.0213 0.0217 393,656,032 +0.00(+0.98%)
Dec 28, 2007 0.0215 0.0216 0.0212 0.0215 352,379,072 +0.00(+1.44%)
Dec 27, 2007 0.0217 0.0217 0.0212 0.0212 497,857,184 -0.00(-2.69%)
Dec 26, 2007 0.0217 0.0218 0.0214 0.0218 419,337,920 +0.00(+1.09%)
Dec 24, 2007 0.0216 0.0217 0.0215 0.0215 126,159,640 +0.00(+0.11%)
Dec 21, 2007 0.0215 0.0218 0.0212 0.0215 709,507,264 +0.00(+0.33%)
Dec 20, 2007 0.0213 0.0214 0.0206 0.0214 619,431,936 +0.00(+1.67%)
Dec 19, 2007 0.0211 0.0212 0.0209 0.0211 269,763,264 -0.00(-0.11%)
Dec 18, 2007 0.0209 0.0212 0.0208 0.0211 645,469,952 +0.00(+2.16%)
Dec 17, 2007 0.0210 0.0211 0.0206 0.0207 560,634,176 +0.00(+0.46%)
Dec 14, 2007 0.0207 0.0213 0.0204 0.0206 818,502,272 -0.00(-0.23%)
Dec 13, 2007 0.0197 0.0206 0.0195 0.0206 571,940,800 +0.00(+3.90%)
Dec 12, 2007 0.0203 0.0203 0.0196 0.0198 686,582,720 +0.00(+0.48%)
Dec 11, 2007 0.0202 0.0210 0.0188 0.0197 1,054,465,600 -0.00(-3.22%)
Dec 10, 2007 0.0202 0.0205 0.0200 0.0204 568,179,456 +0.00(+0.93%)
Dec 07, 2007 0.0204 0.0204 0.0199 0.0202 383,639,616 -0.00(-0.92%)
Dec 06, 2007 0.0196 0.0205 0.0193 0.0204 516,414,752 +0.00(+4.69%)
Dec 05, 2007 0.0199 0.0199 0.0194 0.0195 369,831,584 -0.00(-0.60%)
Dec 04, 2007 0.0202 0.0202 0.0196 0.0196 323,673,280 -0.00(-3.69%)
Dec 03, 2007 0.0204 0.0205 0.0198 0.0204 574,329,600 -0.00(-1.14%)
Nov 30, 2007 0.0194 0.0208 0.0194 0.0206 1,733,778,944 +0.00(+7.20%)
Nov 29, 2007 0.0196 0.0199 0.0192 0.0192 541,697,408 -0.00(-1.92%)
Nov 28, 2007 0.0192 0.0198 0.0191 0.0196 637,536,960 +0.00(+2.96%)
Nov 27, 2007 0.0185 0.0191 0.0185 0.0190 658,712,832 +0.00(+3.18%)
Nov 26, 2007 0.0187 0.0190 0.0184 0.0184 474,826,432 -0.00(-1.63%)
Nov 23, 2007 0.0186 0.0189 0.0185 0.0187 301,665,696 +0.00(+1.01%)
Nov 21, 2007 0.0180 0.0187 0.0178 0.0185 885,292,672 +0.00(+1.41%)
Nov 20, 2007 0.0190 0.0190 0.0180 0.0183 1,025,996,096 -0.00(-3.82%)
Nov 19, 2007 0.0188 0.0191 0.0185 0.0190 482,777,728 +0.00(+0.25%)
Nov 16, 2007 0.0189 0.0204 0.0185 0.0190 449,534,368 -0.00(-0.12%)
Nov 15, 2007 0.0187 0.0190 0.0187 0.0190 601,753,344 +0.00(+1.38%)
Nov 14, 2007 0.0191 0.0191 0.0186 0.0187 640,966,080 -0.00(-1.24%)
Nov 13, 2007 0.0189 0.0191 0.0188 0.0190 639,946,688 +0.00(+0.87%)
Nov 12, 2007 0.0188 0.0192 0.0188 0.0188 368,272,704 -0.00(-0.37%)
Nov 09, 2007 0.0186 0.0193 0.0186 0.0189 700,670,080 -0.00(-0.49%)
Nov 08, 2007 0.0186 0.0190 0.0185 0.0190 2,165,934,592 +0.00(+1.76%)
Nov 07, 2007 0.0193 0.0193 0.0186 0.0186 598,046,592 -0.00(-3.75%)
Nov 06, 2007 0.0188 0.0197 0.0188 0.0194 626,277,312 -0.00(-1.90%)
Nov 05, 2007 0.0187 0.0202 0.0186 0.0197 634,156,928 +0.00(+3.06%)
Nov 02, 2007 0.0196 0.0196 0.0185 0.0192 1,850,170,880 -0.00(-2.51%)
Nov 01, 2007 0.0194 0.0199 0.0188 0.0196 1,146,995,072 -0.00(-2.10%)
Oct 31, 2007 0.0206 0.0206 0.0189 0.0201 1,628,943,616 -0.00(-1.50%)
Oct 30, 2007 0.0203 0.0206 0.0200 0.0204 462,329,472 +0.00(+1.05%)
Oct 29, 2007 0.0205 0.0207 0.0201 0.0202 238,372,640 -0.00(-0.92%)
Oct 26, 2007 0.0205 0.0208 0.0202 0.0204 359,115,680 +0.00(+0.46%)
Oct 25, 2007 0.0202 0.0204 0.0201 0.0203 395,325,792 +0.00(+0.47%)
Oct 24, 2007 0.0204 0.0205 0.0200 0.0202 500,330,880 -0.00(-1.15%)
Oct 23, 2007 0.0205 0.0206 0.0203 0.0204 391,572,576 -0.00(-0.46%)
Oct 22, 2007 0.0199 0.0205 0.0198 0.0205 385,729,472 +0.00(+2.10%)
Oct 19, 2007 0.0199 0.0203 0.0198 0.0201 798,669,888 +0.00(+0.71%)
Oct 18, 2007 0.0190 0.0199 0.0190 0.0199 556,288,128 +0.00(+4.42%)
Oct 17, 2007 0.0190 0.0192 0.0188 0.0191 476,617,312 +0.00(+0.87%)
Oct 16, 2007 0.0190 0.0191 0.0187 0.0189 385,388,288 +0.00(+0.00%)
Oct 15, 2007 0.0190 0.0193 0.0188 0.0189 397,415,680 -0.00(-0.74%)
Oct 12, 2007 0.0191 0.0191 0.0188 0.0191 334,463,808 +0.00(+0.00%)
Oct 11, 2007 0.0191 0.0192 0.0189 0.0191 621,543,104 -0.00(-0.12%)
Oct 10, 2007 0.0188 0.0191 0.0186 0.0191 598,298,688 +0.00(+1.12%)
Oct 09, 2007 0.0191 0.0191 0.0186 0.0189 388,331,168 -0.00(-1.83%)
Oct 08, 2007 0.0192 0.0193 0.0188 0.0192 431,493,280 -0.00(-0.85%)
Oct 05, 2007 0.0194 0.0196 0.0189 0.0194 1,317,937,536 +0.00(+0.24%)
Oct 04, 2007 0.0193 0.0196 0.0191 0.0193 660,610,816 +0.00(+0.61%)
Oct 03, 2007 0.0193 0.0196 0.0191 0.0192 1,755,572,480 +0.00(+2.50%)
Oct 02, 2007 0.0190 0.0198 0.0185 0.0188 806,799,424 -0.00(-2.32%)
Oct 01, 2007 0.0188 0.0193 0.0188 0.0192 423,005,856 +0.00(+1.74%)
Sep 28, 2007 0.0186 0.0191 0.0185 0.0189 344,571,936 +0.00(+1.26%)
Sep 27, 2007 0.0187 0.0187 0.0184 0.0186 377,028,832 -0.00(-0.13%)
Sep 26, 2007 0.0185 0.0187 0.0184 0.0187 329,814,912 +0.00(+0.76%)
Sep 25, 2007 0.0185 0.0187 0.0183 0.0185 180,240,240 -0.00(-0.63%)
Sep 24, 2007 0.0193 0.0193 0.0185 0.0186 374,555,104 -0.00(-3.75%)
Sep 21, 2007 0.0193 0.0194 0.0190 0.0194 362,314,464 +0.00(+1.47%)
Sep 20, 2007 0.0200 0.0200 0.0189 0.0191 796,750,592 -0.00(-3.10%)
Sep 19, 2007 0.0197 0.0203 0.0195 0.0197 1,367,283,968 +0.00(+2.94%)
Sep 18, 2007 0.0182 0.0195 0.0183 0.0191 879,961,408 +0.00(+5.02%)
Sep 17, 2007 0.0184 0.0184 0.0179 0.0182 586,484,544 -0.00(-0.26%)
Sep 14, 2007 0.0183 0.0184 0.0179 0.0183 323,204,128 -0.00(-0.38%)
Sep 13, 2007 0.0183 0.0185 0.0181 0.0183 549,975,872 +0.00(+0.13%)
Sep 12, 2007 0.0189 0.0189 0.0183 0.0183 322,009,920 -0.00(-2.86%)
Sep 11, 2007 0.0185 0.0191 0.0186 0.0189 782,974,528 +0.00(+1.64%)
Sep 10, 2007 0.0184 0.0190 0.0183 0.0185 1,131,982,080 +0.00(+2.59%)
Sep 07, 2007 0.0174 0.0184 0.0174 0.0181 2,263,708,416 +0.00(+4.33%)
Sep 06, 2007 0.0175 0.0176 0.0173 0.0173 505,875,424 -0.00(-0.94%)
Sep 05, 2007 0.0181 0.0181 0.0174 0.0175 523,447,360 -0.00(-3.12%)
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.