New York Mtge Trust (NQ: NYMT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.951	4.991	4.826	4.950	50,424	-0.00(-0.03%)
May 27, 2010	4.912	5.004	4.826	4.951	15,906	+0.11(+2.32%)
May 26, 2010	4.832	4.938	4.832	4.839	50,235	+0.02(+0.41%)
May 25, 2010	4.799	4.819	4.687	4.819	35,263	-0.04(-0.82%)
May 24, 2010	4.819	4.951	4.819	4.859	17,615	+0.02(+0.41%)
May 21, 2010	4.660	4.978	4.627	4.839	80,521	+0.09(+1.95%)
May 20, 2010	4.740	4.826	4.727	4.746	81,788	-0.18(-3.62%)
May 19, 2010	5.037	5.037	4.925	4.925	94,546	-0.11(-2.23%)
May 18, 2010	5.090	5.090	5.037	5.037	28,115	-0.02(-0.33%)
May 17, 2010	5.117	5.117	5.024	5.054	39,600	-0.03(-0.56%)
May 14, 2010	5.090	5.103	5.057	5.082	32,486	-0.00(-0.01%)
May 13, 2010	5.083	5.123	5.031	5.083	57,673	+0.03(+0.51%)
May 12, 2010	5.070	5.083	5.004	5.057	59,579	+0.03(+0.66%)
May 11, 2010	5.024	5.057	4.958	5.024	87,457	+0.06(+1.20%)
May 10, 2010	4.959	5.024	4.855	4.964	130,899	+0.17(+3.59%)
May 07, 2010	4.905	5.024	4.660	4.793	151,758	-0.02(-0.41%)
May 06, 2010	5.057	5.090	2.737	4.812	312,017	-0.26(-5.21%)
May 05, 2010	5.057	5.090	5.017	5.077	107,297	-0.01(-0.13%)
May 04, 2010	5.064	5.123	5.037	5.083	90,401	+0.01(+0.26%)
May 03, 2010	5.090	5.110	5.057	5.070	74,889	-0.01(-0.13%)
Apr 30, 2010	5.123	5.123	5.044	5.077	106,955	-0.01(-0.26%)
Apr 29, 2010	5.117	5.123	5.064	5.090	97,115	+0.01(+0.26%)
Apr 28, 2010	5.097	5.097	5.064	5.077	71,377	+0.02(+0.39%)
Apr 27, 2010	5.097	5.110	5.057	5.057	64,362	-0.01(-0.26%)
Apr 26, 2010	5.090	5.123	5.057	5.070	165,405	+0.03(+0.66%)
Apr 23, 2010	5.070	5.090	4.991	5.037	60,571	-0.06(-1.17%)
Apr 22, 2010	5.070	5.097	5.031	5.097	35,924	+0.05(+0.92%)
Apr 21, 2010	5.077	5.110	5.044	5.050	64,665	-0.02(-0.39%)
Apr 20, 2010	5.057	5.070	5.031	5.070	51,952	+0.01(+0.26%)
Apr 19, 2010	5.024	5.057	4.971	5.057	83,117	+0.00(+0.00%)
Apr 16, 2010	5.090	5.090	5.031	5.057	64,641	+0.00(+0.00%)
Apr 15, 2010	5.050	5.083	5.024	5.057	115,389	+0.03(+0.66%)
Apr 14, 2010	5.011	5.103	4.998	5.024	90,804	+0.05(+1.06%)
Apr 13, 2010	4.905	4.984	4.885	4.971	77,048	+0.09(+1.76%)
Apr 12, 2010	4.766	4.892	4.766	4.885	51,773	+0.11(+2.21%)
Apr 09, 2010	4.753	4.799	4.733	4.779	33,880	+0.00(+0.08%)
Apr 08, 2010	4.746	4.793	4.641	4.775	78,071	+0.05(+1.04%)
Apr 07, 2010	4.733	4.806	4.674	4.727	110,135	-0.05(-1.11%)
Apr 06, 2010	4.958	4.991	4.654	4.779	215,487	-0.18(-3.60%)
Apr 05, 2010	5.057	5.057	4.958	4.958	127,289	-0.05(-1.10%)
Apr 01, 2010	4.964	5.013	5.013	5.013	65,199	+0.02(+0.44%)
Mar 31, 2010	4.998	5.083	4.965	4.991	83,011	-0.03(-0.66%)
Mar 30, 2010	5.189	5.189	4.964	5.024	81,871	-0.05(-1.04%)
Mar 29, 2010	5.122	5.122	5.037	5.077	108,675	+0.05(+1.02%)
Mar 26, 2010	5.134	5.186	5.026	5.026	126,819	-0.08(-1.63%)
Mar 25, 2010	5.134	5.154	5.109	5.109	104,914	-0.03(-0.57%)
Mar 24, 2010	5.147	5.186	5.128	5.138	167,905	+0.02(+0.32%)
Mar 23, 2010	5.122	5.122	5.115	5.122	118,751	+0.01(+0.13%)
Mar 22, 2010	5.122	5.122	5.077	5.115	116,635	-0.01(-0.12%)
Mar 19, 2010	5.122	5.122	5.026	5.122	97,057	+0.02(+0.38%)
Mar 18, 2010	5.064	5.122	5.045	5.102	101,296	+0.08(+1.66%)
Mar 17, 2010	4.930	5.051	4.878	5.019	170,794	+0.15(+3.16%)
Mar 16, 2010	4.802	4.866	4.777	4.866	48,679	+0.07(+1.36%)
Mar 15, 2010	4.789	4.846	4.757	4.800	61,703	+0.01(+0.11%)
Mar 12, 2010	4.802	4.840	4.770	4.795	85,579	+0.02(+0.40%)
Mar 11, 2010	4.802	4.866	4.770	4.776	79,580	-0.03(-0.53%)
Mar 10, 2010	4.770	4.866	4.770	4.802	121,617	+0.06(+1.21%)
Mar 09, 2010	4.795	4.802	4.718	4.744	86,062	+0.07(+1.51%)
Mar 08, 2010	4.955	4.994	4.674	4.674	233,967	+0.03(+0.69%)
Mar 05, 2010	4.603	4.667	4.577	4.642	70,425	+0.06(+1.40%)
Mar 04, 2010	4.577	4.642	4.545	4.577	72,004	-0.02(-0.42%)
Mar 03, 2010	4.558	4.610	4.499	4.597	117,797	+0.06(+1.27%)
Mar 02, 2010	4.449	4.552	4.443	4.539	124,809	+0.10(+2.31%)

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.