Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
New York Mortgage Trust, Inc. (NQ: NYMT)
6.910 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 6.930 6.960 6.730 6.910 0 -0.08(-1.14%)
May 22, 2013 7.050 7.190 6.940 6.990 1,828,601 -0.05(-0.71%)
May 21, 2013 7.130 7.130 7.020 7.040 0 -0.08(-1.12%)
May 20, 2013 7.130 7.150 7.100 7.120 0 +0.01(+0.14%)
May 17, 2013 7.150 7.169 7.090 7.110 0 +0.02(+0.28%)
May 16, 2013 7.010 7.110 7.000 7.090 908,747 +0.08(+1.21%)
May 15, 2013 7.120 7.120 6.980 7.005 0 -0.00(-0.07%)
May 13, 2013 7.050 7.070 6.980 7.010 1,490,803 -0.02(-0.28%)
May 10, 2013 7.160 7.180 7.030 7.030 0 -0.11(-1.54%)
May 09, 2013 7.180 7.200 7.100 7.140 0 -0.04(-0.56%)
May 08, 2013 7.180 7.240 7.120 7.180 0 +0.07(+0.98%)
May 07, 2013 7.100 7.110 7.010 7.110 1,334,895 +0.02(+0.28%)
May 06, 2013 6.980 7.110 6.950 7.090 0 +0.13(+1.87%)
May 03, 2013 7.090 7.090 6.940 6.960 0 -0.14(-1.97%)
May 02, 2013 7.120 7.159 7.090 7.100 2,273,026 +0.01(+0.14%)
May 01, 2013 7.150 7.160 7.090 7.090 0 -0.03(-0.39%)
Apr 30, 2013 7.120 7.150 7.050 7.118 17,327,356 -0.26(-3.55%)
Apr 29, 2013 7.360 7.450 7.350 7.380 1,028,707 +0.03(+0.41%)
Apr 26, 2013 7.350 7.360 7.260 7.350 571,435 +0.01(+0.14%)
Apr 25, 2013 7.340 7.370 7.270 7.340 0 +0.08(+1.10%)
Apr 24, 2013 7.330 7.350 7.200 7.260 571,652 -0.04(-0.55%)
Apr 23, 2013 7.300 7.309 7.230 7.300 530,648 +0.09(+1.25%)
Apr 22, 2013 7.240 7.240 7.145 7.210 673,662 +0.01(+0.14%)
Apr 19, 2013 7.120 7.250 7.100 7.200 717,860 +0.08(+1.12%)
Apr 18, 2013 7.190 7.250 7.100 7.120 622,890 -0.02(-0.28%)
Apr 17, 2013 7.290 7.350 7.120 7.140 854,106 -0.10(-1.38%)
Apr 16, 2013 7.330 7.375 7.200 7.240 739,201 +0.12(+1.69%)
Apr 15, 2013 7.370 7.390 7.100 7.120 1,094,342 -0.24(-3.26%)
Apr 12, 2013 7.300 7.380 7.280 7.360 535,380 +0.03(+0.41%)
Apr 11, 2013 7.370 7.400 7.320 7.330 581,049 -0.02(-0.27%)
Apr 10, 2013 7.270 7.370 7.270 7.350 889,844 +0.08(+1.10%)
Apr 09, 2013 7.400 7.400 7.260 7.270 551,287 -0.11(-1.49%)
Apr 08, 2013 7.370 7.400 7.290 7.380 515,955 +0.05(+0.68%)
Apr 05, 2013 7.200 7.360 7.200 7.330 743,650 +0.09(+1.24%)
Apr 04, 2013 7.180 7.240 7.150 7.240 812,721 +0.05(+0.70%)
Apr 03, 2013 7.240 7.300 7.190 7.190 980,599 -0.06(-0.83%)
Apr 02, 2013 7.400 7.450 7.230 7.250 907,871 -0.09(-1.23%)
Apr 01, 2013 7.500 7.530 7.330 7.340 1,347,250 -0.20(-2.65%)
Mar 28, 2013 7.400 7.590 7.350 7.540 1,594,377 +0.19(+2.59%)
Mar 27, 2013 7.300 7.360 7.200 7.350 1,226,098 +0.05(+0.68%)
Mar 26, 2013 7.470 7.470 7.220 7.300 1,326,825 -0.30(-3.95%)
Mar 25, 2013 7.580 7.620 7.480 7.600 2,398,243 +0.07(+0.93%)
Mar 22, 2013 7.510 7.570 7.500 7.530 1,991,438 +0.06(+0.80%)
Mar 21, 2013 7.510 7.530 7.430 7.470 1,142,020 +0.06(+0.81%)
Mar 20, 2013 7.460 7.500 7.350 7.410 1,397,699 +0.07(+0.95%)
Mar 19, 2013 7.400 7.500 7.300 7.340 2,122,809 +0.08(+1.10%)
Mar 18, 2013 7.410 7.460 7.200 7.260 2,551,558 -0.30(-3.97%)
Mar 15, 2013 7.440 7.600 7.400 7.560 2,442,570 +0.18(+2.44%)
Mar 14, 2013 7.270 7.410 7.240 7.380 2,522,079 +0.15(+2.07%)
Mar 13, 2013 7.240 7.260 7.190 7.230 1,334,901 +0.03(+0.42%)
Mar 12, 2013 7.200 7.240 7.170 7.200 1,038,124 +0.03(+0.42%)
Mar 11, 2013 7.150 7.220 7.130 7.170 1,202,422 +0.06(+0.84%)
Mar 08, 2013 7.200 7.220 7.100 7.110 724,448 -0.02(-0.28%)
Mar 07, 2013 7.040 7.150 7.010 7.130 960,098 +0.13(+1.86%)
Mar 06, 2013 7.120 7.120 7.000 7.000 1,365,771 -0.15(-2.10%)
Mar 05, 2013 7.120 7.180 7.080 7.150 1,128,276 +0.07(+0.99%)
Mar 04, 2013 7.090 7.120 7.050 7.080 1,191,675 +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 Telekurs USA
Postage Rates Bots go here