Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2012	0.4441	0.4441	0.4441	0.4441	1,148	-0.03(-5.73%)
Apr 27, 2012	0.4702	0.4711	0.4711	0.4711	6,890	+0.01(+3.05%)
Apr 26, 2012	0.4746	0.4876	0.4572	0.4572	23,427	-0.01(-2.77%)
Apr 25, 2012	0.4528	0.4702	0.4484	0.4702	10,916	+0.02(+4.84%)
Apr 24, 2012	0.4528	0.4528	0.4484	0.4484	1,148	-0.01(-1.90%)
Apr 19, 2012	0.4659	0.4572	0.4572	0.4572	11,713	+0.01(+1.93%)
Apr 18, 2012	0.4484	0.4485	0.4484	0.4485	3,330	-0.01(-2.82%)
Apr 17, 2012	0.4615	0.4615	0.4615	0.4615	677	+0.00(+0.94%)
Apr 16, 2012	0.4702	0.4702	0.4572	0.4572	1,442	-0.05(-10.24%)
Apr 13, 2012	0.4484	0.5094	0.4484	0.5094	5,282	+0.00(+0.00%)
Apr 12, 2012	0.4447	0.5094	0.4447	0.5094	746	+0.03(+6.36%)
Apr 10, 2012	0.4484	0.4789	0.4789	0.4789	53,746	-0.02(-3.51%)
Apr 09, 2012	0.4484	0.4963	0.4484	0.4963	918	+0.01(+2.70%)
Apr 05, 2012	0.4795	0.4832	0.4354	0.4832	46,239	+0.02(+3.73%)
Apr 03, 2012	0.4659	0.4659	0.4659	0.4659	1,607	+0.01(+1.90%)
Apr 02, 2012	0.4572	0.4572	0.4572	0.4572	6,890	-0.03(-5.41%)
Mar 21, 2012	0.4833	0.4833	0.4833	0.4833	0	-0.04(-7.50%)
Mar 20, 2012	0.5137	0.5225	0.5137	0.5225	18,032	+0.01(+1.69%)
Mar 19, 2012	0.5137	0.5137	0.5137	0.5137	11,484	+0.03(+6.31%)
Mar 13, 2012	0.4833	0.4833	0.4833	0.4833	229	-0.00(-0.89%)
Mar 12, 2012	0.4833	0.4876	0.4833	0.4876	4,708	-0.02(-4.60%)
Mar 09, 2012	0.5137	0.5137	0.5111	0.5111	918	-0.00(-0.01%)
Mar 08, 2012	0.4876	0.5181	0.4833	0.5112	12,214	+0.02(+4.82%)
Mar 07, 2012	0.4877	0.4877	0.4877	0.4877	229	+0.00(+0.01%)
Mar 01, 2012	0.4876	0.4876	0.4876	0.4876	229	+0.01(+1.82%)
Feb 28, 2012	0.4920	0.4789	0.4789	0.4789	918	-0.01(-2.24%)
Feb 27, 2012	0.4899	0.4899	0.4899	0.4899	459	+0.01(+2.29%)
Feb 23, 2012	0.4789	0.4789	0.4789	0.4789	0	-0.00(-0.01%)
Feb 22, 2012	0.4789	0.4790	0.4789	0.4790	3,210	+0.00(+0.01%)
Feb 21, 2012	0.5007	0.5073	0.4789	0.4789	6,224	-0.00(-0.01%)
Feb 17, 2012	0.4789	0.4790	0.4789	0.4790	3,387	-0.00(-0.05%)
Feb 16, 2012	0.4789	0.4792	0.4749	0.4792	8,727	-0.01(-3.02%)
Feb 14, 2012	0.4963	0.4942	0.4942	0.4942	229	-0.02(-2.99%)
Feb 13, 2012	0.5181	0.5181	0.5094	0.5094	10,264	+0.03(+6.36%)
Feb 06, 2012	0.4789	0.4789	0.4789	0.4789	16,077	+0.00(+0.92%)
Feb 02, 2012	0.4746	0.4746	0.4746	0.4746	11,484	+0.00(+0.00%)
Jan 31, 2012	0.4789	0.4746	0.4746	0.4746	8,957	+0.00(+0.00%)
Jan 27, 2012	0.4746	0.4746	0.4746	0.4746	0	+0.00(+0.00%)
Jan 26, 2012	0.4963	0.4963	0.4659	0.4746	11,729	-0.03(-6.03%)
Jan 25, 2012	0.5094	0.5094	0.5050	0.5050	8,727	+0.01(+2.65%)
Jan 24, 2012	0.4659	0.4920	0.4615	0.4920	11,201	-0.03(-5.83%)
Jan 20, 2012	0.5225	0.5225	0.5225	0.5225	2,985	+0.05(+10.29%)
Jan 18, 2012	0.4659	0.4737	0.4737	0.4737	15,159	-0.03(-6.21%)
Jan 17, 2012	0.5529	0.5573	0.4528	0.5050	42,052	-0.06(-10.77%)
Jan 13, 2012	0.5660	0.5660	0.5660	0.5660	229	+0.01(+1.56%)
Jan 12, 2012	0.5399	0.6269	0.5399	0.5573	65,480	+0.02(+3.23%)
Jan 11, 2012	0.4702	0.5399	0.4702	0.5399	76,436	+0.06(+12.73%)
Jan 10, 2012	0.4484	0.4876	0.4441	0.4789	53,667	+0.04(+10.00%)
Jan 06, 2012	0.4223	0.4354	0.4354	0.4354	11,713	-0.02(-3.85%)
Jan 05, 2012	0.3918	0.4528	0.3918	0.4528	50,176	+0.04(+10.63%)
Jan 04, 2012	0.4221	0.4221	0.4093	0.4093	3,452	-0.03(-6.92%)
Dec 30, 2011	0.4789	0.4789	0.4093	0.4397	27,300	-0.04(-8.18%)
Dec 29, 2011	0.4441	0.5225	0.4354	0.4789	113,390	+0.09(+22.20%)
Dec 28, 2011	0.3919	0.3919	0.3919	0.3919	7,349	-0.04(-9.98%)
Dec 27, 2011	0.3583	0.4354	0.3583	0.4354	30,157	+0.05(+13.64%)
Dec 22, 2011	0.3831	0.3831	0.3831	0.3831	0	+0.01(+3.53%)
Dec 21, 2011	0.3575	0.3710	0.3575	0.3701	1,607	+0.00(+0.59%)
Dec 20, 2011	0.4136	0.4136	0.3659	0.3679	1,378	-0.00(-0.61%)
Dec 19, 2011	0.3877	0.3877	0.3702	0.3702	1,607	+0.00(+0.01%)
Dec 16, 2011	0.3877	0.4180	0.3701	0.3701	32,844	-0.02(-4.53%)
Dec 15, 2011	0.4441	0.4441	0.3877	0.3877	3,082	-0.05(-10.96%)
Dec 13, 2011	0.4354	0.4354	0.4354	0.4354	0	+0.03(+6.36%)
Dec 12, 2011	0.4093	0.4093	0.4093	0.4093	7,579	-0.00(-1.07%)
Dec 09, 2011	0.4484	0.4528	0.4137	0.4138	4,938	-0.04(-9.49%)
Dec 06, 2011	0.4572	0.4572	0.4572	0.4572	229	+0.04(+9.37%)
Dec 05, 2011	0.4180	0.4427	0.4180	0.4180	3,445	-0.01(-2.91%)
Dec 02, 2011	0.4136	0.4572	0.4093	0.4305	10,335	+0.02(+4.08%)
Dec 01, 2011	0.4223	0.4223	0.4093	0.4136	7,133	+0.00(+0.00%)
Nov 30, 2011	0.4267	0.4267	0.4136	0.4136	7,349	-0.01(-3.06%)
Nov 29, 2011	0.4354	0.4354	0.4267	0.4267	2,294	-0.04(-9.26%)
Nov 21, 2011	0.4702	0.4702	0.4702	0.4702	7,579	+0.00(+0.00%)
Nov 16, 2011	0.4702	0.4702	0.4702	0.4702	0	+0.03(+6.93%)
Nov 14, 2011	0.4397	0.4397	0.4397	0.4397	229	+0.00(+0.00%)
Nov 11, 2011	0.4484	0.4484	0.4397	0.4397	4,501	+0.00(+0.00%)
Nov 10, 2011	0.4397	0.4571	0.4397	0.4397	4,717	-0.03(-6.48%)
Nov 09, 2011	0.4397	0.4702	0.4354	0.4702	10,912	+0.03(+7.09%)
Nov 08, 2011	0.5050	0.5050	0.4354	0.4391	4,593	-0.00(-0.15%)
Nov 07, 2011	0.4397	0.4397	0.4397	0.4397	861	+0.00(+0.00%)
Oct 28, 2011	0.4397	0.4397	0.4397	0.4397	16,996	-0.02(-4.71%)
Oct 27, 2011	0.4622	0.4622	0.4572	0.4615	4,823	+0.02(+4.94%)
Oct 24, 2011	0.4397	0.4397	0.4397	0.4397	7,349	+0.00(+0.00%)
Oct 19, 2011	0.4397	0.4397	0.4397	0.4397	0	-0.02(-4.72%)
Oct 13, 2011	0.4789	0.4615	0.4615	0.4615	16,307	-0.02(-3.64%)
Oct 12, 2011	0.5137	0.5137	0.4789	0.4789	4,028	-0.03(-6.78%)
Oct 06, 2011	0.4572	0.5137	0.5137	0.5137	689	+0.07(+16.83%)
Oct 05, 2011	0.4354	0.4397	0.4354	0.4397	918	+0.01(+3.06%)
Oct 04, 2011	0.4789	0.4789	0.4267	0.4267	10,680	-0.07(-14.78%)
Oct 03, 2011	0.5007	0.5007	0.5007	0.5007	689	-0.02(-3.36%)
Sep 30, 2011	0.4963	0.5225	0.4963	0.5181	794	+0.03(+5.31%)
Sep 22, 2011	0.4920	0.4920	0.4920	0.4920	0	-0.07(-13.08%)
Sep 20, 2011	0.5573	0.5660	0.5660	0.5660	3,215	+0.05(+9.24%)
Sep 19, 2011	0.5181	0.5181	0.5181	0.5181	229	+0.00(+0.00%)
Sep 16, 2011	0.5181	0.5181	0.5181	0.5181	459	-0.03(-6.30%)
Sep 14, 2011	0.5529	0.5529	0.5529	0.5529	0	+0.00(+0.00%)
Sep 13, 2011	0.5181	0.5529	0.5181	0.5529	19,525	+0.03(+6.63%)
Sep 12, 2011	0.5420	0.5420	0.5181	0.5185	5,971	-0.01(-1.57%)
Sep 08, 2011	0.5225	0.5268	0.5268	0.5268	2,756	+0.00(+0.83%)
Sep 07, 2011	0.4898	0.5225	0.4898	0.5225	56,640	+0.05(+10.09%)
Sep 06, 2011	0.5181	0.5225	0.4572	0.4746	26,519	-0.02(-4.39%)
Sep 02, 2011	0.4746	0.5007	0.4746	0.4963	40,883	+0.01(+2.70%)

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