New York Mtge Trust (NQ: NYMT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.59	10.61	10.48	10.57	1,213,312	-0.03(-0.25%)
May 28, 2015	10.59	10.61	10.55	10.60	369,698	+0.01(+0.13%)
May 27, 2015	10.48	10.59	10.48	10.59	376,649	+0.11(+1.02%)
May 26, 2015	10.53	10.55	10.47	10.48	450,508	-0.08(-0.76%)
May 22, 2015	10.57	10.56	10.56	10.56	436,128	-0.04(-0.38%)
May 21, 2015	10.64	10.65	10.57	10.60	491,862	-0.03(-0.25%)
May 20, 2015	10.56	10.65	10.56	10.63	387,011	+0.03(+0.25%)
May 19, 2015	10.60	10.61	10.56	10.60	463,544	+0.00(+0.00%)
May 18, 2015	10.59	10.60	10.49	10.60	638,831	+0.04(+0.38%)
May 15, 2015	10.51	10.59	10.47	10.56	992,691	+0.07(+0.64%)
May 14, 2015	10.48	10.53	10.45	10.49	669,085	+0.04(+0.38%)
May 13, 2015	10.45	10.49	10.42	10.45	347,546	+0.01(+0.13%)
May 12, 2015	10.37	10.44	10.32	10.44	593,164	+0.05(+0.51%)
May 11, 2015	10.35	10.41	10.35	10.39	578,341	+0.01(+0.13%)
May 08, 2015	10.33	10.41	10.28	10.37	895,907	+0.09(+0.91%)
May 07, 2015	10.17	10.33	10.05	10.28	1,451,256	+0.08(+0.79%)
May 06, 2015	10.37	10.39	10.15	10.20	3,423,641	-0.27(-2.55%)
May 05, 2015	10.51	10.53	10.41	10.47	921,564	-0.07(-0.63%)
May 04, 2015	10.51	10.57	10.47	10.53	976,902	+0.04(+0.38%)

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.