CHIMERA INVESTMENT CORP. (NY: CIM)
3.195 USD  +0.005 (+0.16%)
Streaming Delayed Price  /  Updated: 1:52 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.930 3.010 2.915 2.980 8,398,746 +0.03(+1.02%)
Feb 27, 2013 2.910 2.955 2.910 2.950 4,375,677 +0.01(+0.34%)
Feb 26, 2013 2.920 2.950 2.900 2.940 5,503,959 +0.01(+0.34%)
Feb 22, 2013 2.860 2.930 2.850 2.930 7,224,774 +0.01(+0.34%)
Feb 21, 2013 2.930 2.960 2.890 2.920 14,252,059 -0.04(-1.35%)
Feb 20, 2013 2.990 3.000 2.940 2.960 22,049,875 -0.03(-1.00%)
Feb 19, 2013 3.000 3.040 2.950 2.990 25,195,587 -0.07(-2.29%)
Feb 15, 2013 3.035 3.090 3.030 3.060 8,044,237 -0.01(-0.33%)
Feb 14, 2013 3.070 3.100 3.060 3.070 4,402,709 +0.00(+0.00%)
Feb 13, 2013 3.100 3.120 3.050 3.070 7,054,500 -0.03(-0.97%)
Feb 12, 2013 3.050 3.135 3.032 3.100 10,973,619 +0.04(+1.31%)
Feb 11, 2013 3.040 3.070 3.030 3.060 5,139,325 +0.00(+0.00%)
Feb 08, 2013 3.030 3.080 3.020 3.060 8,795,576 +0.01(+0.33%)
Feb 07, 2013 3.095 3.095 3.020 3.050 11,830,011 -0.05(-1.61%)
Feb 06, 2013 3.070 3.120 3.070 3.100 11,025,886 +0.01(+0.32%)
Feb 04, 2013 3.100 3.130 3.080 3.090 10,928,822 -0.03(-0.96%)
Feb 01, 2013 3.060 3.130 3.050 3.120 22,417,412 +0.07(+2.30%)
Jan 31, 2013 3.030 3.090 3.010 3.050 21,383,033 +0.04(+1.33%)
Jan 30, 2013 2.970 3.025 2.960 3.010 12,663,626 +0.04(+1.35%)
Jan 29, 2013 2.980 3.000 2.950 2.970 5,891,430 -0.01(-0.34%)
Jan 28, 2013 2.990 3.030 2.970 2.980 15,052,107 -0.03(-1.00%)
Jan 25, 2013 2.970 3.020 2.910 3.010 35,167,368 +0.04(+1.35%)
Jan 24, 2013 2.940 3.000 2.940 2.970 12,495,146 +0.03(+1.02%)
Jan 23, 2013 2.940 2.950 2.920 2.940 5,015,374 +0.00(+0.00%)
Jan 22, 2013 2.910 2.950 2.910 2.940 7,775,506 +0.01(+0.34%)
Jan 18, 2013 2.910 2.950 2.850 2.930 8,915,475 +0.01(+0.34%)
Jan 17, 2013 2.860 2.970 2.850 2.920 21,013,190 +0.07(+2.46%)
Jan 16, 2013 2.800 2.860 2.800 2.850 10,160,685 +0.04(+1.42%)
Jan 15, 2013 2.770 2.870 2.760 2.810 28,447,481 +0.08(+2.93%)
Jan 14, 2013 2.780 2.790 2.710 2.730 26,565,702 -0.07(-2.50%)
Jan 12, 2013 2.750 2.800 2.740 2.800 6,017,348 +0.00(+0.00%)
Jan 11, 2013 2.750 2.800 2.740 2.800 6,016,348 +0.04(+1.45%)
Jan 10, 2013 2.760 2.790 2.750 2.760 4,462,845 -0.01(-0.36%)
Jan 09, 2013 2.770 2.810 2.750 2.770 12,941,239 -0.01(-0.36%)
Jan 08, 2013 2.720 2.790 2.720 2.780 19,288,597 +0.04(+1.46%)
Jan 07, 2013 2.720 2.750 2.710 2.740 9,027,212 +0.01(+0.37%)
Jan 04, 2013 2.690 2.750 2.680 2.730 11,710,512 +0.03(+1.11%)
Jan 03, 2013 2.720 2.730 2.660 2.700 8,339,638 +0.03(+1.12%)
Jan 02, 2013 2.640 2.670 2.590 2.670 16,364,528 +0.06(+2.30%)
Dec 31, 2012 2.620 2.620 2.550 2.610 7,719,104 +0.02(+0.77%)
Dec 28, 2012 2.590 2.620 2.590 2.590 5,256,582 -0.05(-1.89%)
Dec 27, 2012 2.620 2.660 2.590 2.640 8,845,485 -0.05(-1.86%)
Dec 26, 2012 2.680 2.710 2.670 2.690 8,813,807 -0.01(-0.37%)
Dec 24, 2012 2.620 2.700 2.620 2.700 10,637,495 +0.06(+2.27%)
Dec 21, 2012 2.640 2.660 2.600 2.640 19,994,780 -0.01(-0.38%)
Dec 20, 2012 2.660 2.670 2.590 2.650 45,321,310 +0.01(+0.38%)
Dec 19, 2012 2.660 2.670 2.630 2.640 13,092,104 -0.02(-0.75%)
Dec 18, 2012 2.600 2.660 2.600 2.660 12,854,639 +0.04(+1.53%)
Dec 17, 2012 2.690 2.700 2.620 2.620 7,858,283 -0.09(-3.32%)
Dec 14, 2012 2.770 2.780 2.670 2.710 20,894,727 -0.06(-2.17%)
Dec 13, 2012 2.750 2.800 2.750 2.770 7,583,965 +0.01(+0.36%)
Dec 12, 2012 2.710 2.790 2.700 2.760 5,926,754 -0.02(-0.72%)
Dec 11, 2012 2.740 2.780 2.740 2.780 6,193,638 +0.02(+0.72%)
Dec 10, 2012 2.740 2.770 2.730 2.760 4,572,473 +0.01(+0.36%)
Dec 07, 2012 2.710 2.760 2.700 2.750 5,445,988 +0.02(+0.73%)
Dec 06, 2012 2.700 2.740 2.690 2.730 5,332,366 +0.00(+0.00%)
Dec 05, 2012 2.680 2.730 2.680 2.730 8,752,259 +0.03(+1.11%)
Dec 04, 2012 2.690 2.700 2.680 2.700 6,816,705 -0.04(-1.46%)
Nov 30, 2012 2.700 2.740 2.650 2.740 11,265,951 +0.05(+1.86%)
Nov 29, 2012 2.670 2.710 2.640 2.690 16,232,205 +0.07(+2.67%)
Nov 28, 2012 2.590 2.630 2.590 2.620 6,582,906 +0.02(+0.77%)
Nov 27, 2012 2.580 2.630 2.580 2.600 3,884,807 -0.02(-0.76%)
Nov 26, 2012 2.630 2.630 2.570 2.620 3,970,800 -0.01(-0.38%)
Nov 24, 2012 2.570 2.630 2.570 2.630 1,490,937 +0.00(+0.00%)
Nov 23, 2012 2.570 2.630 2.570 2.630 1,490,937 +0.05(+1.94%)
Nov 21, 2012 2.580 2.620 2.570 2.580 2,549,009 +0.00(+0.00%)
Nov 20, 2012 2.630 2.630 2.540 2.580 6,039,203 -0.03(-1.15%)
Nov 19, 2012 2.680 2.700 2.610 2.610 8,082,546 -0.05(-1.88%)
Nov 16, 2012 2.620 2.700 2.580 2.660 10,579,500 +0.03(+1.14%)
Nov 15, 2012 2.520 2.640 2.510 2.630 11,246,604 +0.07(+2.73%)
Nov 14, 2012 2.700 2.730 2.530 2.560 57,153,156 -0.14(-5.19%)
Nov 13, 2012 2.650 2.760 2.640 2.700 22,416,189 -0.07(-2.53%)
Nov 12, 2012 2.610 2.780 2.610 2.770 37,947,923 +0.22(+8.63%)
Nov 09, 2012 2.540 2.570 2.510 2.550 7,973,641 -0.02(-0.78%)
Nov 08, 2012 2.530 2.585 2.510 2.570 10,418,189 +0.04(+1.58%)
Nov 07, 2012 2.560 2.570 2.490 2.530 10,604,334 -0.04(-1.56%)
Nov 06, 2012 2.600 2.610 2.560 2.570 5,412,294 -0.03(-1.15%)
Nov 05, 2012 2.620 2.630 2.580 2.600 3,892,509 -0.02(-0.76%)
Nov 02, 2012 2.640 2.670 2.620 2.620 4,219,584 -0.03(-1.13%)
Nov 01, 2012 2.650 2.670 2.620 2.650 4,466,365 -0.02(-0.75%)
Oct 31, 2012 2.600 2.670 2.570 2.670 6,431,419 +0.10(+3.89%)
Oct 26, 2012 2.570 2.570 2.570 0 -0.06(-2.28%)
Oct 25, 2012 2.670 2.670 2.600 2.630 2,451,025 -0.02(-0.75%)
Oct 24, 2012 2.590 2.670 2.570 2.650 4,230,541 +0.08(+3.11%)
Oct 23, 2012 2.610 2.620 2.570 2.570 3,880,863 -0.10(-3.75%)
Oct 19, 2012 2.700 2.720 2.640 2.670 5,709,729 -0.04(-1.48%)
Oct 18, 2012 2.650 2.710 2.630 2.710 7,460,907 +0.07(+2.65%)
Oct 17, 2012 2.560 2.660 2.550 2.640 6,558,811 +0.07(+2.72%)
Oct 16, 2012 2.540 2.580 2.530 2.570 7,597,703 -0.02(-0.77%)
Oct 15, 2012 2.560 2.630 2.530 2.590 13,899,819 +0.01(+0.39%)
Oct 12, 2012 2.640 2.650 2.570 2.580 6,342,733 -0.08(-3.01%)
Oct 11, 2012 2.620 2.670 2.600 2.660 5,535,513 +0.04(+1.53%)
Oct 10, 2012 2.680 2.690 2.610 2.620 7,207,797 -0.06(-2.24%)
Oct 09, 2012 2.710 2.720 2.670 2.680 5,546,261 -0.05(-1.83%)
Oct 08, 2012 2.720 2.750 2.700 2.730 3,671,792 +0.01(+0.37%)
Oct 06, 2012 2.720 2.760 2.710 2.720 4,062,610 +0.00(+0.00%)
Oct 05, 2012 2.720 2.760 2.710 2.720 4,060,827 -0.02(-0.73%)
Oct 04, 2012 2.720 2.750 2.700 2.740 3,923,753 +0.02(+0.74%)
Oct 03, 2012 2.760 2.760 2.720 2.720 3,519,617 -0.02(-0.73%)
Oct 02, 2012 2.710 2.760 2.700 2.740 7,149,759 +0.03(+1.11%)
Oct 01, 2012 2.700 2.730 2.700 2.710 5,843,116 +0.00(+0.00%)
Sep 28, 2012 2.710 2.740 2.690 2.710 5,907,772 -0.03(-1.09%)
Sep 27, 2012 2.770 2.780 2.710 2.740 10,670,232 -0.07(-2.49%)
Sep 26, 2012 2.790 2.850 2.760 2.810 20,822,498 +0.00(+0.00%)
Sep 25, 2012 2.740 2.820 2.735 2.810 30,917,274 +0.09(+3.31%)
Sep 24, 2012 2.740 2.750 2.720 2.720 5,930,065 -0.01(-0.37%)
Sep 21, 2012 2.750 2.750 2.700 2.730 8,131,256 -0.02(-0.73%)
Sep 20, 2012 2.800 2.810 2.730 2.750 15,405,059 +0.08(+3.00%)
Sep 19, 2012 2.650 2.695 2.640 2.670 5,788,864 +0.00(+0.00%)
Sep 18, 2012 2.700 2.700 2.610 2.670 9,053,419 -0.05(-1.84%)
Sep 17, 2012 2.660 2.749 2.630 2.720 9,749,039 +0.00(+0.00%)
Sep 14, 2012 2.790 2.840 2.520 2.720 44,387,709 -0.06(-2.16%)
Sep 13, 2012 2.720 2.800 2.710 2.780 18,099,496 +0.07(+2.58%)
Sep 12, 2012 2.690 2.735 2.680 2.710 7,216,895 +0.02(+0.74%)
Sep 11, 2012 2.650 2.690 2.640 2.690 4,957,715 +0.04(+1.51%)
Sep 10, 2012 2.620 2.660 2.620 2.650 5,140,491 +0.00(+0.00%)
Sep 07, 2012 2.610 2.660 2.600 2.650 4,519,104 +0.04(+1.53%)
Sep 06, 2012 2.590 2.630 2.570 2.610 6,748,995 +0.04(+1.56%)
Sep 05, 2012 2.570 2.580 2.560 2.570 3,325,410 -0.01(-0.39%)
Sep 04, 2012 2.540 2.580 2.510 2.580 5,132,302 +0.04(+1.57%)
Aug 31, 2012 2.540 2.550 2.520 2.540 4,212,260 +0.01(+0.40%)
Aug 30, 2012 2.480 2.540 2.480 2.530 4,219,957 +0.03(+1.20%)
Aug 29, 2012 2.480 2.510 2.480 2.500 4,960,062 +0.06(+2.46%)
Aug 27, 2012 2.460 2.480 2.440 2.440 3,935,243 -0.01(-0.41%)
Aug 24, 2012 2.410 2.480 2.410 2.450 7,140,532 +0.03(+1.24%)
Aug 23, 2012 2.400 2.440 2.380 2.420 4,357,009 +0.02(+0.83%)
Aug 22, 2012 2.410 2.410 2.360 2.400 5,422,168 +0.00(+0.00%)
Aug 21, 2012 2.400 2.430 2.390 2.400 5,021,003 -0.03(-1.23%)
Aug 20, 2012 2.435 2.435 2.390 2.430 6,009,502 -0.02(-0.82%)
Aug 17, 2012 2.450 2.450 2.420 2.450 3,761,782 +0.00(+0.00%)
Aug 16, 2012 2.430 2.450 2.410 2.450 4,236,383 +0.01(+0.41%)
Aug 15, 2012 2.400 2.450 2.380 2.440 5,547,127 +0.02(+0.83%)
Aug 14, 2012 2.380 2.450 2.360 2.420 8,159,536 +0.03(+1.26%)
Aug 13, 2012 2.360 2.420 2.350 2.390 5,786,882 +0.01(+0.42%)
Aug 11, 2012 2.370 2.420 2.350 2.380 19,819,398 +0.00(+0.00%)
Aug 10, 2012 2.370 2.420 2.350 2.380 19,819,398 -0.01(-0.42%)
Aug 09, 2012 2.300 2.390 2.300 2.390 8,022,280 +0.07(+3.02%)
Aug 08, 2012 2.360 2.390 2.290 2.320 8,202,238 -0.04(-1.69%)
Aug 07, 2012 2.390 2.490 2.250 2.360 44,269,188 +0.18(+8.26%)
Aug 06, 2012 2.150 2.200 2.150 2.180 19,656,253 +0.02(+0.93%)
Aug 03, 2012 2.160 2.200 2.150 2.160 12,777,004 +0.01(+0.47%)
Aug 02, 2012 2.170 2.180 2.140 2.150 30,127,350 -0.02(-0.92%)
Aug 01, 2012 2.180 2.190 2.150 2.170 35,017,264 +0.01(+0.46%)
Jul 31, 2012 2.150 2.220 2.140 2.160 31,531,132 -0.03(-1.37%)
Jul 30, 2012 2.230 2.290 2.160 2.190 14,668,209 -0.09(-3.95%)
Jul 27, 2012 2.020 2.280 1.810 2.280 33,773,885 +0.15(+7.04%)
Jul 26, 2012 2.300 2.320 2.050 2.130 44,422,744 -0.16(-6.99%)
Jul 25, 2012 2.310 2.320 2.290 2.290 5,012,550 -0.02(-0.87%)
Jul 24, 2012 2.300 2.320 2.300 2.310 3,719,966 +0.01(+0.43%)
Jul 23, 2012 2.300 2.330 2.290 2.300 6,200,847 -0.01(-0.43%)
Jul 20, 2012 2.300 2.320 2.290 2.310 3,508,479 +0.01(+0.43%)
Jul 19, 2012 2.330 2.335 2.300 2.300 5,771,135 -0.02(-0.86%)
Jul 18, 2012 2.355 2.380 2.300 2.320 11,671,524 -0.05(-2.11%)
Jul 17, 2012 2.325 2.390 2.300 2.370 8,044,033 +0.04(+1.72%)
Jul 16, 2012 2.330 2.350 2.310 2.330 5,803,592 -0.02(-0.85%)
Jul 14, 2012 2.330 2.360 2.290 2.350 12,480,233 +0.00(+0.00%)
Jul 13, 2012 2.330 2.360 2.290 2.350 12,477,513 +0.02(+0.86%)
Jul 12, 2012 2.390 2.390 2.310 2.330 9,992,635 -0.07(-2.92%)
Jul 11, 2012 2.360 2.400 2.340 2.400 7,819,155 +0.04(+1.69%)
Jul 10, 2012 2.380 2.400 2.340 2.360 8,218,512 -0.01(-0.42%)
Jul 09, 2012 2.370 2.420 2.350 2.370 9,820,068 +0.00(+0.00%)
Jul 06, 2012 2.380 2.390 2.360 2.370 4,356,481 +0.00(+0.00%)
Jul 05, 2012 2.390 2.420 2.360 2.370 6,639,102 -0.03(-1.25%)
Jul 03, 2012 2.410 2.460 2.390 2.400 6,094,945 +0.00(+0.00%)
Jul 02, 2012 2.370 2.400 2.320 2.400 11,936,889 +0.04(+1.69%)
Jun 30, 2012 2.390 2.390 2.270 2.360 22,823,552 +0.00(+0.00%)
Jun 29, 2012 2.390 2.390 2.270 2.360 23,776,924 +0.00(+0.00%)
Jun 28, 2012 2.380 2.400 2.340 2.360 15,356,733 -0.03(-1.26%)
Jun 27, 2012 2.450 2.450 2.380 2.390 20,124,615 -0.13(-5.16%)
Jun 26, 2012 2.520 2.550 2.510 2.520 11,001,191 +0.01(+0.40%)
Jun 25, 2012 2.530 2.560 2.510 2.510 10,191,125 -0.01(-0.40%)
Jun 22, 2012 2.560 2.590 2.510 2.520 18,472,852 -0.10(-3.82%)
Jun 21, 2012 2.700 2.710 2.510 2.620 37,722,358 -0.12(-4.38%)
Jun 20, 2012 2.780 2.790 2.720 2.740 20,476,516 -0.17(-5.84%)
Jun 19, 2012 2.890 2.920 2.880 2.910 5,588,600 +0.03(+1.04%)
Jun 18, 2012 2.860 2.900 2.840 2.880 6,412,000 +0.06(+2.13%)
Jun 15, 2012 2.840 2.880 2.820 2.820 8,648,341 -0.04(-1.40%)
Jun 14, 2012 2.830 2.860 2.830 2.860 4,154,636 +0.03(+1.06%)
Jun 13, 2012 2.850 2.850 2.810 2.830 4,263,921 -0.02(-0.70%)
Jun 12, 2012 2.790 2.850 2.790 2.850 5,259,529 +0.06(+2.15%)
Jun 11, 2012 2.830 2.830 2.790 2.790 5,578,027 -0.02(-0.71%)
Jun 08, 2012 2.790 2.810 2.785 2.810 3,299,398 +0.01(+0.36%)
Jun 07, 2012 2.810 2.825 2.790 2.800 3,824,576 -0.01(-0.36%)
Jun 06, 2012 2.750 2.810 2.740 2.810 6,405,812 +0.09(+3.31%)
Jun 05, 2012 2.710 2.750 2.700 2.720 5,472,312 +0.01(+0.37%)
Jun 04, 2012 2.750 2.760 2.700 2.710 6,709,093 -0.04(-1.45%)
Jun 02, 2012 2.780 2.790 2.750 2.750 6,907,684 +0.00(+0.00%)
Jun 01, 2012 2.780 2.790 2.750 2.750 6,925,066 -0.05(-1.79%)
May 31, 2012 2.790 2.810 2.790 2.800 6,524,494 +0.02(+0.72%)
May 30, 2012 2.870 2.880 2.780 2.780 5,315,520 -0.09(-3.14%)
May 29, 2012 2.820 2.870 2.820 2.870 4,633,026 +0.05(+1.77%)
May 25, 2012 2.800 2.820 2.790 2.820 3,209,875 +0.03(+1.08%)
May 24, 2012 2.770 2.790 2.760 2.790 4,214,247 +0.04(+1.45%)
May 23, 2012 2.740 2.750 2.720 2.750 6,275,036 +0.01(+0.36%)
May 22, 2012 2.760 2.790 2.740 2.740 6,364,954 -0.02(-0.72%)
May 21, 2012 2.760 2.770 2.730 2.760 4,938,634 +0.04(+1.47%)
May 18, 2012 2.810 2.830 2.720 2.720 8,118,814 -0.12(-4.23%)
May 17, 2012 2.930 2.940 2.800 2.840 21,008,334 -0.09(-3.07%)
May 16, 2012 2.890 2.930 2.890 2.930 11,872,428 +0.02(+0.69%)
May 15, 2012 2.860 2.920 2.850 2.910 15,350,072 +0.05(+1.75%)
May 14, 2012 2.820 2.870 2.800 2.860 12,418,963 +0.04(+1.42%)
May 11, 2012 2.810 2.840 2.800 2.820 4,938,298 +0.00(+0.00%)
May 10, 2012 2.830 2.890 2.820 2.820 6,824,635 -0.02(-0.70%)
May 09, 2012 2.830 2.850 2.820 2.840 5,064,281 +0.00(+0.00%)
May 08, 2012 2.840 2.840 2.820 2.840 5,250,687 -0.01(-0.35%)
May 07, 2012 2.840 2.850 2.800 2.850 6,946,538 -0.01(-0.35%)
May 04, 2012 2.880 2.890 2.860 2.860 3,479,769 -0.02(-0.69%)
May 03, 2012 2.880 2.890 2.860 2.880 3,549,284 +0.00(+0.00%)
May 02, 2012 2.920 2.930 2.880 2.880 4,356,121 -0.04(-1.37%)
May 01, 2012 2.910 2.920 2.890 2.920 5,316,071 +0.03(+1.04%)
Apr 30, 2012 2.890 2.930 2.880 2.890 7,108,016 +0.00(+0.00%)
Apr 27, 2012 2.890 2.920 2.890 2.890 5,141,361 +0.01(+0.35%)
Apr 26, 2012 2.870 2.890 2.850 2.880 3,697,593 +0.00(+0.00%)
Apr 25, 2012 2.840 2.880 2.840 2.880 4,409,199 +0.05(+1.77%)
Apr 24, 2012 2.790 2.840 2.780 2.830 5,039,845 +0.05(+1.80%)
Apr 23, 2012 2.780 2.790 2.770 2.780 4,470,791 +0.00(+0.00%)
Apr 20, 2012 2.780 2.790 2.780 2.780 2,675,052 +0.00(+0.00%)
Apr 19, 2012 2.800 2.810 2.770 2.780 3,035,260 -0.01(-0.36%)
Apr 18, 2012 2.810 2.820 2.790 2.790 4,875,071 -0.01(-0.36%)
Apr 17, 2012 2.780 2.800 2.770 2.800 4,800,248 +0.04(+1.45%)
Apr 16, 2012 2.780 2.780 2.750 2.760 3,925,698 +0.01(+0.36%)
Apr 13, 2012 2.800 2.810 2.750 2.750 4,687,012 -0.05(-1.79%)
Apr 12, 2012 2.800 2.810 2.770 2.800 5,266,886 +0.03(+1.08%)
Apr 11, 2012 2.790 2.790 2.750 2.770 4,869,737 +0.03(+1.09%)
Apr 10, 2012 2.780 2.810 2.730 2.740 7,079,963 +0.00(+0.00%)
Apr 09, 2012 2.780 2.780 2.720 2.740 9,273,755 -0.05(-1.79%)
Apr 05, 2012 2.810 2.840 2.790 2.790 4,239,245 -0.03(-1.06%)
Apr 04, 2012 2.790 2.830 2.760 2.820 7,450,057 +0.03(+1.08%)
Apr 03, 2012 2.800 2.840 2.790 2.790 7,513,239 -0.02(-0.71%)
Apr 02, 2012 2.830 2.830 2.800 2.810 9,460,950 -0.02(-0.71%)
Mar 30, 2012 2.850 2.850 2.820 2.830 5,699,359 -0.01(-0.35%)
Mar 29, 2012 2.860 2.870 2.790 2.840 9,848,331 -0.02(-0.70%)
Mar 28, 2012 2.880 2.900 2.840 2.860 10,095,614 -0.13(-4.35%)
Mar 27, 2012 3.000 3.000 2.990 2.990 8,875,331 +0.00(+0.00%)
Mar 26, 2012 2.990 3.000 2.970 2.990 9,470,429 +0.03(+1.01%)
Mar 23, 2012 2.960 2.980 2.940 2.960 7,224,137 +0.02(+0.68%)
Mar 22, 2012 2.970 2.970 2.930 2.940 8,549,862 -0.03(-1.01%)
Mar 21, 2012 2.980 2.990 2.950 2.970 8,385,185 +0.01(+0.34%)
Mar 20, 2012 2.930 2.960 2.920 2.960 10,677,742 +0.02(+0.68%)
Mar 19, 2012 2.940 2.950 2.920 2.940 7,308,232 -0.01(-0.34%)
Mar 16, 2012 2.980 3.010 2.930 2.950 33,776,268 -0.09(-2.96%)
Mar 15, 2012 3.030 3.040 3.000 3.040 7,107,705 +0.04(+1.33%)
Mar 14, 2012 3.040 3.060 3.000 3.000 5,396,024 -0.05(-1.64%)
Mar 13, 2012 3.030 3.050 3.010 3.050 6,473,425 +0.03(+0.99%)
Mar 12, 2012 3.020 3.030 2.990 3.020 7,228,050 +0.00(+0.00%)
Mar 09, 2012 2.980 3.020 2.980 3.020 6,827,708 +0.04(+1.34%)
Mar 08, 2012 3.010 3.020 2.950 2.980 7,375,987 -0.03(-1.00%)
Mar 07, 2012 2.970 3.010 2.960 3.010 6,247,524 +0.05(+1.69%)
Mar 06, 2012 2.990 2.990 2.960 2.960 5,732,359 -0.03(-1.00%)
Mar 05, 2012 2.950 2.990 2.950 2.990 9,051,472 +0.04(+1.36%)
Mar 02, 2012 2.960 2.990 2.950 2.950 11,844,638 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here