Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	0.5529	0.5573	0.5312	0.5529	0	+0.01(+2.42%)
Apr 29, 2013	0.5529	0.5529	0.5312	0.5399	2,485	-0.00(-0.48%)
Apr 26, 2013	0.5312	0.5425	0.5268	0.5425	5,523	+0.00(+0.48%)
Apr 25, 2013	0.5399	0.5399	0.5399	0.5399	0	+0.00(+0.00%)
Apr 24, 2013	0.5312	0.5399	0.5312	0.5399	0	-0.00(-0.80%)
Apr 23, 2013	0.5442	0.5442	0.5312	0.5442	5,526	+0.01(+1.63%)
Apr 22, 2013	0.5442	0.5442	0.5355	0.5355	14,699	-0.01(-1.60%)
Apr 19, 2013	0.5529	0.5529	0.5442	0.5442	3,445	+0.00(+0.00%)
Apr 18, 2013	0.5442	0.5529	0.5355	0.5442	9,187	+0.01(+2.46%)
Apr 17, 2013	0.5399	0.5486	0.5312	0.5312	5,326	-0.01(-1.61%)
Apr 16, 2013	0.5486	0.5486	0.5399	0.5399	4,935	-0.00(-0.80%)
Apr 15, 2013	0.5573	0.5573	0.5312	0.5442	29,470	-0.01(-2.34%)
Apr 11, 2013	0.5573	0.5573	0.5573	0.5573	3,674	+0.01(+2.40%)
Apr 10, 2013	0.5442	0.5442	0.5312	0.5442	12,455	-0.01(-1.57%)
Apr 09, 2013	0.5443	0.5573	0.5443	0.5529	6,201	-0.00(-0.70%)
Apr 08, 2013	0.5573	0.5573	0.5529	0.5569	3,532	-0.00(-0.07%)
Apr 04, 2013	0.5573	0.5572	0.5572	0.5572	20,441	+0.01(+2.39%)
Apr 03, 2013	0.5486	0.5921	0.5399	0.5442	82,918	-0.04(-7.41%)
Apr 02, 2013	0.5921	0.5921	0.5573	0.5878	31,411	+0.00(+0.00%)
Apr 01, 2013	0.5878	0.5965	0.5616	0.5878	9,903	+0.00(+0.00%)
Mar 28, 2013	0.5878	0.5878	0.5878	0.5878	229	+0.01(+1.50%)
Mar 27, 2013	0.5747	0.6052	0.5660	0.5791	14,699	+0.01(+1.53%)
Mar 26, 2013	0.5486	0.5703	0.5486	0.5703	459	+0.02(+3.97%)
Mar 25, 2013	0.5791	0.5965	0.5399	0.5486	89,551	-0.03(-5.97%)
Mar 22, 2013	0.5895	0.5895	0.5834	0.5834	5,282	-0.03(-5.63%)
Mar 21, 2013	0.6182	0.6182	0.6182	0.6182	229	-0.00(-0.70%)
Mar 20, 2013	0.5877	0.6313	0.5877	0.6226	12,402	-0.00(-0.69%)
Mar 19, 2013	0.6095	0.6400	0.5616	0.6269	19,056	+0.00(+0.00%)
Mar 18, 2013	0.5921	0.6269	0.5921	0.6269	546	+0.01(+2.13%)
Mar 13, 2013	0.6444	0.6139	0.6139	0.6139	6,431	-0.02(-2.76%)
Mar 11, 2013	0.5878	0.6313	0.6313	0.6313	3,674	+0.02(+3.57%)
Mar 08, 2013	0.6226	0.6226	0.5704	0.6095	12,747	+0.00(+0.00%)
Mar 07, 2013	0.6313	0.6400	0.5921	0.6095	11,245	-0.03(-4.76%)
Mar 06, 2013	0.6095	0.6531	0.5965	0.6400	75,770	+0.03(+5.00%)
Mar 05, 2013	0.5703	0.6269	0.5703	0.6095	34,452	+0.04(+6.87%)
Mar 04, 2013	0.5703	0.5703	0.5669	0.5703	2,526	-0.00(-0.76%)
Mar 01, 2013	0.5773	0.5773	0.5747	0.5747	4,476	+0.00(+0.00%)
Feb 28, 2013	0.5791	0.5921	0.5616	0.5747	31,301	+0.04(+8.20%)
Feb 27, 2013	0.5529	0.5529	0.5268	0.5312	15,618	+0.00(+0.83%)
Feb 26, 2013	0.5355	0.5355	0.5268	0.5268	18,147	-0.04(-7.63%)
Feb 22, 2013	0.5703	0.5878	0.5529	0.5703	15,604	+0.00(+0.00%)
Feb 21, 2013	0.6008	0.6095	0.5695	0.5703	19,325	-0.04(-6.43%)
Feb 20, 2013	0.6400	0.6400	0.5878	0.6095	18,795	-0.02(-3.45%)
Feb 19, 2013	0.5442	0.6531	0.5355	0.6313	128,859	+0.10(+17.89%)
Feb 15, 2013	0.5878	0.5878	0.5355	0.5355	25,341	-0.03(-4.65%)
Feb 14, 2013	0.5399	0.5660	0.5225	0.5616	53,406	-0.00(-0.77%)
Feb 13, 2013	0.5660	0.5669	0.5660	0.5660	5,735	-0.01(-2.26%)
Feb 12, 2013	0.5878	0.6269	0.5747	0.5791	11,612	+0.00(+0.23%)
Feb 11, 2013	0.6095	0.6095	0.5486	0.5777	1,492	+0.03(+5.31%)
Feb 08, 2013	0.5660	0.5878	0.5431	0.5486	12,876	-0.03(-5.26%)
Feb 07, 2013	0.5342	0.5834	0.5342	0.5791	17,582	+0.04(+7.26%)
Feb 06, 2013	0.5312	0.5399	0.5225	0.5399	31,007	+0.00(+0.81%)
Feb 04, 2013	0.5312	0.5355	0.5312	0.5355	5,053	+0.05(+9.82%)
Feb 01, 2013	0.4841	0.4877	0.4841	0.4876	16,307	-0.01(-2.61%)
Jan 31, 2013	0.5225	0.5225	0.5007	0.5007	9,049	-0.02(-4.17%)
Jan 30, 2013	0.5225	0.5225	0.5224	0.5225	3,445	+0.00(+0.00%)
Jan 29, 2013	0.5225	0.5268	0.5137	0.5225	5,053	+0.00(+0.00%)
Jan 28, 2013	0.5268	0.5268	0.5181	0.5225	18,145	+0.00(+0.02%)
Jan 25, 2013	0.4789	0.5224	0.4789	0.5224	37,328	+0.07(+15.37%)
Jan 24, 2013	0.4497	0.4528	0.4497	0.4528	5,117	-0.03(-5.45%)
Jan 22, 2013	0.4789	0.4789	0.4789	0.4789	459	+0.02(+4.75%)
Jan 17, 2013	0.4746	0.4572	0.4572	0.4572	2,985	-0.03(-5.41%)
Jan 16, 2013	0.4833	0.4833	0.4833	0.4833	243	+0.00(+0.00%)
Jan 15, 2013	0.4833	0.4833	0.4833	0.4833	11,484	+0.00(+0.91%)
Jan 14, 2013	0.4659	0.4789	0.4658	0.4789	28,019	+0.01(+2.81%)
Jan 11, 2013	0.4659	0.4659	0.4658	0.4658	6,718	-0.00(-0.02%)
Jan 09, 2013	0.4702	0.4659	0.4659	0.4659	2,526	-0.01(-2.54%)
Jan 07, 2013	0.4528	0.4780	0.4780	0.4780	12,862	+0.03(+7.65%)
Jan 04, 2013	0.4789	0.4789	0.4441	0.4441	10,220	-0.03(-7.27%)
Jan 03, 2013	0.4789	0.4789	0.4789	0.4789	2,067	+0.00(+0.92%)
Jan 02, 2013	0.4746	0.4746	0.4746	0.4746	1,607	+0.00(+0.00%)
Dec 31, 2012	0.4789	0.4876	0.4441	0.4746	42,723	-0.01(-1.80%)
Dec 27, 2012	0.4833	0.4833	0.4833	0.4833	0	+0.02(+3.74%)
Dec 26, 2012	0.4659	0.4659	0.4615	0.4659	15,505	-0.01(-1.83%)
Dec 24, 2012	0.4746	0.4746	0.4746	0.4746	4,203	-0.00(-0.01%)
Dec 21, 2012	0.4746	0.4746	0.4746	0.4746	3,330	-0.01(-1.79%)
Dec 20, 2012	0.4833	0.4833	0.4833	0.4833	13,321	+0.00(+0.00%)
Dec 19, 2012	0.4746	0.4833	0.4746	0.4833	26,413	+0.01(+1.83%)
Dec 18, 2012	0.4746	0.4746	0.4746	0.4746	459	+0.00(+0.93%)
Dec 17, 2012	0.4702	0.4702	0.4702	0.4702	459	+0.01(+2.79%)
Dec 13, 2012	0.4572	0.4575	0.4575	0.4575	1,148	-0.02(-3.61%)
Dec 07, 2012	0.4702	0.4746	0.4746	0.4746	5,742	-0.01(-1.80%)
Dec 06, 2012	0.4659	0.4833	0.4659	0.4833	2,756	+0.00(+0.00%)
Dec 05, 2012	0.4833	0.4833	0.4528	0.4833	25,531	+0.00(+0.91%)
Dec 04, 2012	0.4789	0.4833	0.4789	0.4789	7,804	+0.02(+4.76%)
Nov 30, 2012	0.4500	0.4615	0.4484	0.4572	3,904	+0.00(+0.00%)
Nov 29, 2012	0.4572	0.4572	0.4441	0.4572	27,105	+0.01(+1.93%)
Nov 27, 2012	0.4484	0.4485	0.4485	0.4485	54,894	+0.00(+0.01%)
Nov 26, 2012	0.4484	0.4484	0.4484	0.4484	2,250	+0.00(+0.00%)
Nov 20, 2012	0.4484	0.4484	0.4484	0.4484	4,823	-0.04(-8.03%)
Nov 19, 2012	0.4484	0.4876	0.4484	0.4876	26,875	+0.03(+7.67%)
Nov 16, 2012	0.4528	0.4528	0.4528	0.4528	8,498	-0.00(-0.94%)
Nov 15, 2012	0.4615	0.4615	0.4572	0.4572	4,536	-0.02(-4.55%)
Nov 14, 2012	0.4833	0.4833	0.4484	0.4789	4,478	+0.00(+0.00%)
Nov 13, 2012	0.4658	0.4833	0.4658	0.4789	17,568	+0.00(+0.92%)
Nov 12, 2012	0.4572	0.4833	0.4267	0.4746	35,975	+0.02(+3.30%)
Nov 08, 2012	0.4594	0.4594	0.4594	0.4594	0	-0.02(-4.07%)
Nov 06, 2012	0.4789	0.4789	0.4789	0.4789	18,145	+0.01(+1.85%)
Nov 05, 2012	0.4702	0.4702	0.4702	0.4702	2,296	+0.00(+0.00%)
Nov 02, 2012	0.4615	0.4702	0.4615	0.4702	29,061	+0.01(+1.89%)
Nov 01, 2012	0.4615	0.4659	0.4441	0.4615	63,091	+0.00(+0.00%)
Oct 31, 2012	0.4354	0.4659	0.4354	0.4615	6,773	+0.00(+0.00%)
Oct 26, 2012	0.4354	0.4615	0.4615	0.4615	5,282	+0.00(+0.00%)
Oct 25, 2012	0.4615	0.4659	0.4615	0.4615	1,320	+0.01(+1.92%)
Oct 24, 2012	0.4695	0.4695	0.4528	0.4528	7,464	-0.00(-0.94%)
Oct 23, 2012	0.4615	0.4615	0.4267	0.4571	6,660	-0.01(-2.78%)
Oct 19, 2012	0.4702	0.4702	0.4354	0.4702	14,470	-0.00(-0.01%)
Oct 18, 2012	0.4702	0.4702	0.4702	0.4702	2,296	+0.00(+0.00%)
Oct 17, 2012	0.4702	0.4702	0.4702	0.4702	20,901	-0.00(-0.92%)
Oct 16, 2012	0.4702	0.4746	0.4702	0.4746	16,870	+0.01(+2.83%)
Oct 15, 2012	0.4615	0.4615	0.4615	0.4615	2,296	+0.00(+0.00%)
Oct 12, 2012	0.4311	0.4659	0.4310	0.4615	22,049	+0.03(+6.96%)
Oct 10, 2012	0.4746	0.4315	0.4315	0.4315	10,106	-0.02(-4.71%)
Oct 09, 2012	0.4746	0.4746	0.4528	0.4528	9,008	-0.01(-1.89%)
Oct 08, 2012	0.4615	0.4615	0.4608	0.4615	8,319	+0.03(+7.07%)
Oct 05, 2012	0.4484	0.4484	0.4310	0.4310	7,579	-0.00(-0.01%)
Oct 02, 2012	0.4310	0.4311	0.4311	0.4311	229	-0.00(-0.26%)
Oct 01, 2012	0.4572	0.4615	0.4315	0.4322	18,089	-0.02(-4.78%)
Sep 28, 2012	0.4539	0.4539	0.4539	0.4539	2,296	+0.02(+5.30%)
Sep 27, 2012	0.4310	0.4310	0.4310	0.4310	5,053	-0.01(-2.94%)
Sep 25, 2012	0.4441	0.4441	0.4441	0.4441	5,053	+0.00(+0.00%)
Sep 24, 2012	0.4441	0.4441	0.4441	0.4441	3,445	+0.01(+3.03%)
Sep 21, 2012	0.4272	0.4310	0.4272	0.4310	18,374	+0.00(+0.91%)
Sep 20, 2012	0.4572	0.4572	0.4267	0.4272	7,120	-0.03(-6.56%)
Sep 19, 2012	0.4353	0.4572	0.4353	0.4572	52,191	+0.05(+11.70%)
Sep 18, 2012	0.4015	0.4093	0.4015	0.4093	19,063	-0.01(-2.08%)
Sep 14, 2012	0.4136	0.4180	0.4180	0.4180	28,251	+0.01(+2.13%)
Sep 13, 2012	0.4006	0.4093	0.4006	0.4093	10,765	+0.01(+3.30%)
Sep 12, 2012	0.3962	0.3962	0.3897	0.3962	9,414	+0.00(+0.00%)
Sep 11, 2012	0.3962	0.3962	0.3962	0.3962	2,547	+0.00(+0.00%)
Sep 10, 2012	0.3962	0.3962	0.3962	0.3962	2,753	+0.00(+0.00%)
Sep 06, 2012	0.3962	0.3962	0.3962	0.3962	1,607	+0.00(+0.00%)
Sep 04, 2012	0.4049	0.3962	0.3962	0.3962	3,904	-0.03(-6.19%)
Aug 29, 2012	0.4223	0.4223	0.4223	0.4223	0	+0.02(+5.43%)
Aug 23, 2012	0.4006	0.4006	0.4006	0.4006	1,148	+0.01(+2.22%)
Aug 22, 2012	0.3788	0.3918	0.3788	0.3918	3,679	+0.01(+3.51%)
Aug 21, 2012	0.3786	0.3786	0.3786	0.3786	229	-0.04(-9.42%)
Aug 17, 2012	0.3788	0.4179	0.4179	0.4179	15,388	+0.03(+8.71%)
Aug 15, 2012	0.3788	0.3844	0.3844	0.3844	2,526	-0.01(-2.15%)
Aug 13, 2012	0.3788	0.3929	0.3929	0.3929	2,296	-0.03(-8.14%)
Aug 10, 2012	0.3788	0.4277	0.3788	0.4277	482	+0.01(+1.28%)
Aug 09, 2012	0.4223	0.4310	0.4223	0.4223	4,067	+0.01(+2.12%)
Aug 08, 2012	0.4354	0.4354	0.3962	0.4136	43,885	-0.00(-0.03%)
Aug 07, 2012	0.4009	0.4137	0.3658	0.4137	108,061	+0.01(+3.22%)
Aug 03, 2012	0.4049	0.4008	0.4008	0.4008	31,466	-0.01(-2.06%)
Aug 02, 2012	0.4093	0.4094	0.4093	0.4093	10,331	-0.02(-4.08%)
Jul 31, 2012	0.4354	0.4267	0.4267	0.4267	8,038	+0.01(+3.16%)
Jul 30, 2012	0.4093	0.4354	0.4093	0.4136	7,349	+0.00(+1.03%)
Jul 26, 2012	0.4093	0.4094	0.4094	0.4094	459	+0.00(+0.00%)
Jul 25, 2012	0.4094	0.4094	0.4094	0.4094	459	+0.00(+0.00%)
Jul 24, 2012	0.4094	0.4094	0.4094	0.4094	2,117	+0.00(+0.00%)
Jul 20, 2012	0.4093	0.4094	0.4094	0.4094	459	-0.00(-0.19%)
Jul 17, 2012	0.4093	0.4102	0.4102	0.4102	2,296	-0.02(-4.84%)
Jul 12, 2012	0.4267	0.4310	0.4310	0.4310	1,378	+0.02(+5.31%)
Jul 11, 2012	0.4093	0.4093	0.4093	0.4093	1,791	-0.01(-3.08%)
Jul 09, 2012	0.4223	0.4223	0.4223	0.4223	918	-0.02(-4.90%)
Jul 05, 2012	0.4441	0.4441	0.4441	0.4441	689	-0.00(-0.80%)
Jul 02, 2012	0.4477	0.4477	0.4477	0.4477	0	+0.00(+0.91%)
Jun 28, 2012	0.4223	0.4436	0.4436	0.4436	2,985	+0.01(+2.91%)
Jun 27, 2012	0.4268	0.4311	0.4268	0.4311	459	-0.01(-2.93%)
Jun 22, 2012	0.4484	0.4441	0.4441	0.4441	6,660	-0.00(-0.97%)
Jun 21, 2012	0.4484	0.4484	0.4484	0.4484	229	+0.00(+0.00%)
Jun 20, 2012	0.4484	0.4484	0.4180	0.4484	15,322	+0.04(+8.71%)
Jun 19, 2012	0.4310	0.4354	0.4125	0.4125	12,402	-0.03(-6.00%)
Jun 18, 2012	0.4354	0.4389	0.4136	0.4389	4,145	-0.01(-2.14%)
Jun 14, 2012	0.4484	0.4484	0.4484	0.4484	2,296	+0.00(+0.00%)
Jun 13, 2012	0.4484	0.4484	0.4484	0.4484	803	+0.04(+8.87%)
Jun 11, 2012	0.4180	0.4119	0.4119	0.4119	5,971	-0.00(-0.93%)
Jun 08, 2012	0.4484	0.4484	0.4158	0.4158	643	-0.03(-6.37%)
Jun 07, 2012	0.4441	0.4441	0.4441	0.4441	229	-0.01(-1.91%)
Jun 04, 2012	0.4572	0.4528	0.4528	0.4528	2,296	-0.02(-3.70%)
May 30, 2012	0.4702	0.4702	0.4702	0.4702	0	-0.00(-0.01%)
May 23, 2012	0.4702	0.4702	0.4702	0.4702	459	+0.00(+0.00%)
May 22, 2012	0.4702	0.4702	0.4702	0.4702	544	+0.00(+0.00%)
May 21, 2012	0.4702	0.4702	0.4702	0.4702	551	+0.01(+2.86%)
May 18, 2012	0.4289	0.4572	0.4289	0.4572	2,067	-0.02(-4.55%)
May 17, 2012	0.4289	0.4789	0.4289	0.4789	551	+0.00(+0.00%)
May 16, 2012	0.4789	0.4789	0.4789	0.4789	459	+0.01(+2.80%)
May 15, 2012	0.4702	0.4702	0.4659	0.4659	2,420	-0.00(-0.93%)
May 14, 2012	0.4267	0.4702	0.4267	0.4702	15,776	-0.00(-0.09%)
May 09, 2012	0.4354	0.4706	0.4706	0.4706	2,296	-0.00(-0.82%)
May 08, 2012	0.4528	0.4745	0.4353	0.4745	47,234	-0.01(-1.10%)
May 07, 2012	0.4833	0.4833	0.4798	0.4798	6,431	-0.01(-1.60%)
May 04, 2012	0.4484	0.4876	0.4397	0.4876	2,753	+0.04(+9.79%)

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.

Financial News

Manhattan Bridge (NQ: LOAN )

Historical Prices

Popular Pages