New York Mtge Trust (NQ: NYMT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.835	6.846	6.666	6.746	3,706,388	-0.09(-1.31%)
May 30, 2013	6.556	6.835	6.556	6.835	1,916,931	+0.28(+4.26%)
May 29, 2013	6.736	6.766	6.217	6.556	5,681,585	-0.23(-3.38%)
May 28, 2013	6.985	7.075	6.766	6.785	2,647,908	-0.11(-1.59%)
May 24, 2013	6.905	6.945	6.785	6.895	0	+0.00(+0.00%)
May 23, 2013	6.915	6.945	6.716	6.895	0	-0.08(-1.14%)
May 22, 2013	7.035	7.175	6.925	6.975	1,832,516	-0.05(-0.71%)
May 21, 2013	7.115	7.115	7.005	7.025	0	-0.08(-1.12%)
May 20, 2013	7.115	7.135	7.085	7.105	0	+0.01(+0.14%)
May 17, 2013	7.135	7.154	7.075	7.095	0	+0.02(+0.28%)
May 16, 2013	6.995	7.095	6.985	7.075	910,692	+0.08(+1.21%)
May 15, 2013	7.105	7.105	6.965	6.990	0	-0.00(-0.07%)
May 13, 2013	7.035	7.055	6.965	6.995	1,493,995	-0.02(-0.28%)
May 10, 2013	7.145	7.165	7.015	7.015	0	-0.11(-1.54%)
May 09, 2013	7.165	7.185	7.085	7.125	0	-0.04(-0.56%)
May 08, 2013	7.165	7.225	7.105	7.165	0	+0.07(+0.98%)
May 07, 2013	7.085	7.095	6.995	7.095	1,337,753	+0.02(+0.28%)
May 06, 2013	6.965	7.095	6.935	7.075	0	+0.13(+1.87%)
May 03, 2013	7.075	7.075	6.925	6.945	0	-0.14(-1.97%)
May 02, 2013	7.105	7.144	7.075	7.085	2,277,893	+0.01(+0.14%)

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.