Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MVC Capital
(NY:
MVC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
7.232
7.249
7.199
7.210
44,263
-0.04(-0.53%)
Oct 30, 2006
7.265
7.265
7.177
7.249
44,263
-0.01(-0.15%)
Oct 27, 2006
7.332
7.387
7.249
7.260
29,751
-0.07(-0.90%)
Oct 26, 2006
7.210
7.354
7.144
7.326
62,948
+0.16(+2.23%)
Oct 25, 2006
7.166
7.177
7.117
7.166
28,481
+0.02(+0.23%)
Oct 24, 2006
7.128
7.194
7.122
7.150
27,392
-0.02(-0.31%)
Oct 23, 2006
7.089
7.172
7.083
7.172
34,649
+0.03(+0.39%)
Oct 20, 2006
7.177
7.177
7.089
7.144
43,900
-0.05(-0.69%)
Oct 19, 2006
7.210
7.238
7.150
7.194
105,579
-0.02(-0.23%)
Oct 18, 2006
7.194
7.243
7.144
7.210
21,043
+0.03(+0.38%)
Oct 17, 2006
7.122
7.194
7.078
7.183
72,744
+0.02(+0.23%)
Oct 16, 2006
7.183
7.194
7.133
7.166
56,418
-0.02(-0.23%)
Oct 13, 2006
7.122
7.194
7.117
7.183
40,998
-0.01(-0.15%)
Oct 12, 2006
7.271
7.276
7.144
7.194
109,208
-0.04(-0.53%)
Oct 11, 2006
7.276
7.359
7.221
7.232
50,975
-0.07(-0.91%)
Oct 10, 2006
7.265
7.332
7.232
7.298
32,653
-0.01(-0.08%)
Oct 09, 2006
7.359
7.360
7.199
7.304
46,440
-0.09(-1.27%)
Oct 06, 2006
7.337
7.442
7.265
7.398
54,422
+0.01(+0.07%)
Oct 05, 2006
7.287
7.392
7.199
7.392
35,737
+0.10(+1.44%)
Oct 04, 2006
7.083
7.298
7.083
7.287
36,463
+0.20(+2.80%)
Oct 03, 2006
7.083
7.100
7.078
7.089
887,089
+0.01(+0.16%)
Oct 02, 2006
7.139
7.167
7.072
7.078
35,556
-0.07(-0.93%)
Sep 29, 2006
7.276
7.293
7.111
7.144
42,812
-0.13(-1.82%)
Sep 28, 2006
7.276
7.287
7.249
7.276
30,476
-0.01(-0.15%)
Sep 27, 2006
7.232
7.332
7.232
7.287
28,844
+0.04(+0.53%)
Sep 26, 2006
7.265
7.282
7.238
7.249
7,256
-0.01(-0.15%)
Sep 25, 2006
7.238
7.276
7.199
7.260
33,197
+0.01(+0.15%)
Sep 22, 2006
7.304
7.315
7.249
7.249
25,397
-0.08(-1.05%)
Sep 21, 2006
7.304
7.392
7.287
7.326
40,635
+0.03(+0.45%)
Sep 20, 2006
7.276
7.320
7.238
7.293
26,848
+0.05(+0.69%)
Sep 19, 2006
7.447
7.447
7.194
7.243
47,710
-0.20(-2.67%)
Sep 18, 2006
7.293
7.464
7.293
7.442
41,542
+0.06(+0.82%)
Sep 15, 2006
7.348
7.392
7.304
7.381
128,800
+0.10(+1.44%)
Sep 14, 2006
7.227
7.276
7.194
7.276
15,419
+0.00(+0.00%)
Sep 13, 2006
7.232
7.276
7.144
7.276
267,940
+0.03(+0.38%)
Sep 12, 2006
7.194
7.254
7.117
7.249
65,670
+0.04(+0.54%)
Sep 11, 2006
7.205
7.238
7.188
7.210
8,889
-0.03(-0.38%)
Sep 08, 2006
7.194
7.271
7.194
7.238
11,972
+0.04(+0.61%)
Sep 07, 2006
7.359
7.381
7.150
7.194
238,371
-0.17(-2.25%)
Sep 06, 2006
7.591
7.591
7.332
7.359
28,662
-0.29(-3.75%)
Sep 05, 2006
7.552
7.646
7.486
7.646
58,050
+0.10(+1.31%)
Sep 01, 2006
7.546
7.580
7.513
7.546
16,326
+0.02(+0.22%)
Aug 31, 2006
7.442
7.541
7.442
7.530
75,828
+0.03(+0.44%)
Aug 30, 2006
7.304
7.524
7.243
7.497
51,882
+0.17(+2.33%)
Aug 29, 2006
7.188
7.326
7.128
7.326
62,041
+0.13(+1.84%)
Aug 28, 2006
7.194
7.216
7.128
7.194
27,755
+0.01(+0.08%)
Aug 25, 2006
7.067
7.221
7.067
7.188
30,476
+0.11(+1.56%)
Aug 24, 2006
7.117
7.161
7.056
7.078
17,415
-0.04(-0.54%)
Aug 23, 2006
7.216
7.232
7.083
7.117
13,968
-0.05(-0.69%)
Aug 22, 2006
7.083
7.166
7.083
7.166
8,889
+0.06(+0.85%)
Aug 21, 2006
7.139
7.139
7.006
7.105
33,742
-0.03(-0.46%)
Aug 18, 2006
7.227
7.227
7.111
7.139
17,959
-0.06(-0.84%)
Aug 17, 2006
7.094
7.199
7.056
7.199
16,145
+0.07(+1.01%)
Aug 16, 2006
7.128
7.128
7.034
7.128
12,880
+0.01(+0.08%)
Aug 15, 2006
7.083
7.122
7.039
7.122
21,224
+0.08(+1.10%)
Aug 14, 2006
7.056
7.072
6.979
7.045
34,830
+0.04(+0.63%)
Aug 11, 2006
6.990
7.039
6.929
7.001
18,503
-0.02(-0.24%)
Aug 10, 2006
6.896
7.083
6.896
7.017
19,592
+0.07(+0.95%)
Aug 09, 2006
7.078
7.083
6.946
6.951
45,352
-0.11(-1.56%)
Aug 08, 2006
7.161
7.166
7.061
7.061
37,914
-0.08(-1.08%)
Aug 07, 2006
7.150
7.166
7.111
7.139
29,206
-0.07(-0.92%)
Aug 04, 2006
7.326
7.326
7.139
7.205
42,268
-0.07(-0.91%)
Aug 03, 2006
7.221
7.287
7.166
7.271
30,476
-0.01(-0.08%)
Aug 02, 2006
7.205
7.332
7.177
7.276
39,002
+0.08(+1.07%)
Aug 01, 2006
7.370
7.370
7.177
7.199
51,882
-0.09(-1.21%)
Jul 31, 2006
7.276
7.332
7.194
7.287
38,640
-0.04(-0.60%)
Jul 28, 2006
7.221
7.387
7.216
7.332
42,268
+0.15(+2.15%)
Jul 27, 2006
7.359
7.359
7.061
7.177
57,869
-0.15(-2.11%)
Jul 26, 2006
7.392
7.414
7.199
7.332
42,449
-0.09(-1.19%)
Jul 25, 2006
7.144
7.425
7.122
7.420
78,187
+0.28(+3.86%)
Jul 24, 2006
7.017
7.144
7.017
7.144
59,320
+0.15(+2.13%)
Jul 21, 2006
7.001
7.017
6.962
6.995
58,050
+0.01(+0.16%)
Jul 20, 2006
7.061
7.083
6.973
6.984
48,799
-0.10(-1.40%)
Jul 19, 2006
7.017
7.139
7.017
7.083
51,157
+0.08(+1.10%)
Jul 18, 2006
7.001
7.166
6.946
7.006
85,806
+0.06(+0.87%)
Jul 17, 2006
6.946
6.979
6.946
6.946
49,343
-0.01(-0.08%)
Jul 14, 2006
6.929
7.006
6.891
6.951
57,688
+0.03(+0.40%)
Jul 13, 2006
6.973
6.973
6.918
6.924
73,289
+0.03(+0.48%)
Jul 12, 2006
6.984
6.984
6.868
6.891
44,082
-0.09(-1.34%)
Jul 11, 2006
6.868
7.023
6.852
6.984
82,178
+0.09(+1.28%)
Jul 10, 2006
6.896
6.951
6.891
6.896
82,178
+0.01(+0.08%)
Jul 07, 2006
6.995
7.056
6.891
6.891
88,164
-0.13(-1.88%)
Jul 06, 2006
7.409
7.409
7.017
7.023
169,980
-0.12(-1.70%)
Jul 05, 2006
7.381
7.381
7.089
7.144
147,485
-0.24(-3.21%)
Jul 03, 2006
7.414
7.442
7.343
7.381
63,130
-0.03(-0.37%)
Jun 30, 2006
7.447
7.679
7.409
7.409
1,585,876
-0.03(-0.37%)
Jun 29, 2006
7.398
7.497
7.365
7.436
158,732
+0.16(+2.20%)
Jun 28, 2006
7.304
7.442
7.177
7.276
122,451
+0.03(+0.38%)
Jun 27, 2006
7.249
7.260
7.194
7.249
52,789
+0.03(+0.38%)
Jun 26, 2006
7.304
7.304
7.194
7.221
82,903
-0.02(-0.23%)
Jun 23, 2006
7.249
7.254
7.199
7.238
54,241
+0.02(+0.31%)
Jun 22, 2006
7.216
7.304
7.166
7.216
115,920
+0.00(+0.00%)
Jun 21, 2006
7.166
7.216
7.155
7.216
93,607
+0.05(+0.69%)
Jun 20, 2006
7.012
7.221
7.006
7.166
205,536
+0.15(+2.20%)
Jun 19, 2006
6.995
7.100
6.968
7.012
73,107
+0.01(+0.08%)
Jun 16, 2006
6.973
7.023
6.962
7.006
23,583
-0.02(-0.24%)
Jun 15, 2006
6.902
7.028
6.896
7.023
50,431
+0.12(+1.76%)
Jun 14, 2006
6.874
6.913
6.874
6.902
53,697
+0.02(+0.24%)
Jun 13, 2006
6.891
6.913
6.874
6.885
99,774
-0.01(-0.08%)
Jun 12, 2006
6.775
6.940
6.747
6.891
98,867
+0.14(+2.12%)
Jun 09, 2006
6.714
6.747
6.714
6.747
21,224
+0.03(+0.41%)
Jun 08, 2006
6.676
6.736
6.670
6.720
58,595
+0.04(+0.66%)
Jun 07, 2006
6.676
6.736
6.670
6.676
57,506
-0.01(-0.08%)
Jun 06, 2006
6.698
6.747
6.653
6.681
89,978
-0.02(-0.25%)
Jun 05, 2006
6.747
6.747
6.676
6.698
18,685
-0.01(-0.08%)
Jun 02, 2006
6.698
6.725
6.642
6.703
49,524
+0.06(+0.83%)
Jun 01, 2006
6.653
6.736
6.620
6.648
57,143
-0.01(-0.08%)
May 31, 2006
6.670
6.747
6.653
6.653
23,764
+0.01(+0.17%)
May 30, 2006
6.615
6.670
6.615
6.642
43,900
-0.01(-0.08%)
May 26, 2006
6.642
6.659
6.642
6.648
17,596
+0.01(+0.08%)
May 25, 2006
6.598
6.642
6.598
6.642
15,419
+0.03(+0.42%)
May 24, 2006
6.620
6.626
6.593
6.615
31,383
-0.01(-0.08%)
May 23, 2006
6.615
6.637
6.615
6.620
36,826
+0.01(+0.08%)
May 22, 2006
6.742
6.742
6.598
6.615
43,900
-0.13(-1.88%)
May 19, 2006
6.598
6.769
6.598
6.742
55,148
+0.14(+2.09%)
May 18, 2006
6.615
6.615
6.587
6.604
18,140
-0.01(-0.17%)
May 17, 2006
6.670
6.670
6.587
6.615
97,598
-0.06(-0.83%)
May 16, 2006
6.653
6.670
6.620
6.670
30,658
+0.02(+0.25%)
May 15, 2006
6.615
6.653
6.615
6.653
30,476
+0.01(+0.17%)
May 12, 2006
6.593
6.642
6.571
6.642
31,927
-0.01(-0.08%)
May 11, 2006
6.670
6.692
6.582
6.648
50,613
-0.02(-0.33%)
May 10, 2006
6.615
6.670
6.615
6.670
15,238
+0.00(+0.00%)
May 09, 2006
6.670
6.670
6.593
6.670
24,490
+0.01(+0.08%)
May 08, 2006
6.642
6.709
6.620
6.665
28,118
-0.12(-1.71%)
May 05, 2006
6.681
6.780
6.620
6.780
31,020
+0.15(+2.33%)
May 04, 2006
6.620
6.670
6.620
6.626
21,224
-0.05(-0.74%)
May 03, 2006
6.615
6.703
6.609
6.676
19,229
+0.01(+0.08%)
May 02, 2006
6.742
6.742
6.620
6.670
27,574
-0.03(-0.41%)
May 01, 2006
6.863
6.863
6.676
6.698
37,007
-0.08(-1.14%)
Apr 28, 2006
6.648
6.791
6.648
6.775
25,034
+0.13(+1.99%)
Apr 27, 2006
6.582
6.665
6.450
6.642
28,299
+0.06(+0.92%)
Apr 26, 2006
6.510
6.604
6.505
6.582
15,782
+0.06(+0.84%)
Apr 25, 2006
6.609
6.615
6.494
6.527
25,760
-0.08(-1.25%)
Apr 24, 2006
6.565
6.615
6.516
6.609
11,428
-0.01(-0.08%)
Apr 21, 2006
6.615
6.615
6.587
6.615
40,454
-0.01(-0.08%)
Apr 20, 2006
6.582
6.642
6.582
6.620
41,179
+0.03(+0.42%)
Apr 19, 2006
6.582
6.665
6.576
6.593
23,945
-0.08(-1.16%)
Apr 18, 2006
6.516
6.670
6.455
6.670
44,082
+0.15(+2.37%)
Apr 17, 2006
6.620
6.620
6.483
6.516
56,055
-0.14(-2.07%)
Apr 13, 2006
6.687
6.653
6.620
6.653
7,800
-0.03(-0.49%)
Apr 12, 2006
6.653
6.687
6.637
6.687
5,260
+0.01(+0.08%)
Apr 11, 2006
6.670
6.698
6.631
6.681
17,052
-0.02(-0.25%)
Apr 10, 2006
6.670
6.698
6.670
6.698
16,145
+0.08(+1.25%)
Apr 07, 2006
6.670
6.670
6.615
6.615
20,862
-0.11(-1.64%)
Apr 06, 2006
6.676
6.725
6.620
6.725
25,215
+0.04(+0.66%)
Apr 05, 2006
6.692
6.698
6.631
6.681
33,379
-0.02(-0.25%)
Apr 04, 2006
6.670
6.698
6.642
6.698
25,578
+0.02(+0.25%)
Apr 03, 2006
6.747
6.775
6.653
6.681
30,476
-0.04(-0.66%)
Mar 31, 2006
6.747
6.753
6.670
6.725
11,791
+0.03(+0.41%)
Mar 30, 2006
6.725
6.747
6.698
6.698
33,742
+0.00(+0.00%)
Mar 29, 2006
6.709
6.769
6.692
6.698
45,715
-0.07(-0.98%)
Mar 28, 2006
6.758
6.764
6.687
6.764
57,325
+0.02(+0.33%)
Mar 27, 2006
6.835
6.835
6.742
6.742
38,640
-0.09(-1.29%)
Mar 24, 2006
6.808
6.835
6.797
6.830
20,317
+0.02(+0.32%)
Mar 23, 2006
6.830
6.830
6.742
6.808
25,215
+0.01(+0.08%)
Mar 22, 2006
6.791
6.857
6.731
6.802
18,322
-0.03(-0.48%)
Mar 21, 2006
6.681
6.857
6.576
6.835
100,137
+0.16(+2.47%)
Mar 20, 2006
6.576
6.753
6.576
6.671
44,808
+0.06(+0.93%)
Mar 17, 2006
6.631
6.670
6.560
6.609
23,220
-0.03(-0.50%)
Mar 16, 2006
6.642
6.692
6.631
6.642
38,640
-0.08(-1.23%)
Mar 15, 2006
6.780
6.780
6.725
6.725
4,898
-0.03(-0.41%)
Mar 14, 2006
6.725
6.753
6.676
6.753
24,490
+0.00(+0.00%)
Mar 13, 2006
6.835
6.846
6.753
6.753
32,109
-0.07(-1.05%)
Mar 10, 2006
6.775
6.835
6.775
6.824
21,043
+0.05(+0.73%)
Mar 09, 2006
6.780
6.797
6.720
6.775
42,449
+0.05(+0.74%)
Mar 08, 2006
6.731
6.742
6.620
6.725
12,335
-0.02(-0.33%)
Mar 07, 2006
6.808
6.813
6.687
6.747
11,791
-0.04(-0.65%)
Mar 06, 2006
6.775
6.830
6.725
6.791
31,927
-0.02(-0.32%)
Mar 03, 2006
6.709
6.846
6.681
6.813
26,122
+0.05(+0.73%)
Mar 02, 2006
6.835
6.857
6.681
6.764
27,211
-0.06(-0.81%)
Mar 01, 2006
6.857
6.857
6.780
6.819
40,454
-0.03(-0.40%)
Feb 28, 2006
6.819
6.863
6.808
6.846
8,344
+0.03(+0.40%)
Feb 27, 2006
6.835
6.841
6.813
6.819
9,251
-0.04(-0.64%)
Feb 24, 2006
6.841
6.868
6.835
6.863
4,716
-0.01(-0.08%)
Feb 23, 2006
6.852
6.891
6.846
6.868
19,410
-0.02(-0.24%)
Feb 22, 2006
6.885
6.891
6.841
6.885
19,592
+0.01(+0.08%)
Feb 21, 2006
6.885
6.891
6.835
6.879
15,963
+0.04(+0.56%)
Feb 17, 2006
6.841
6.841
6.841
6.841
3,809
+0.00(+0.00%)
Feb 16, 2006
6.835
6.891
6.780
6.841
16,145
+0.00(+0.00%)
Feb 15, 2006
7.028
7.028
6.835
6.841
27,029
-0.19(-2.67%)
Feb 14, 2006
6.769
7.067
6.769
7.028
39,728
+0.21(+3.16%)
Feb 13, 2006
6.791
6.896
6.758
6.813
10,703
-0.03(-0.40%)
Feb 10, 2006
6.868
6.868
6.747
6.841
19,047
-0.03(-0.40%)
Feb 09, 2006
6.725
6.885
6.725
6.868
35,556
+0.09(+1.30%)
Feb 08, 2006
6.747
6.780
6.698
6.780
23,764
+0.03(+0.49%)
Feb 07, 2006
6.753
6.753
6.642
6.747
66,032
+0.01(+0.16%)
Feb 06, 2006
6.725
6.742
6.649
6.736
47,166
+0.01(+0.16%)
Feb 03, 2006
6.450
6.747
6.450
6.725
131,340
+0.25(+3.83%)
Feb 02, 2006
6.427
6.543
6.427
6.477
64,037
+0.05(+0.77%)
Feb 01, 2006
6.736
6.736
6.212
6.427
142,768
-0.19(-2.83%)
Jan 31, 2006
6.626
6.675
6.587
6.615
38,095
-0.02(-0.26%)
Jan 30, 2006
6.736
6.780
6.615
6.632
47,710
-0.10(-1.55%)
Jan 27, 2006
6.648
6.775
6.648
6.736
74,740
+0.15(+2.26%)
Jan 26, 2006
6.400
6.642
6.398
6.587
124,446
+0.20(+3.11%)
Jan 25, 2006
6.179
6.466
6.179
6.389
176,510
+0.26(+4.32%)
Jan 24, 2006
6.152
6.185
6.124
6.124
20,499
+0.01(+0.18%)
Jan 23, 2006
6.069
6.185
6.069
6.113
37,733
+0.01(+0.18%)
Jan 20, 2006
6.174
6.196
6.097
6.102
26,304
-0.08(-1.24%)
Jan 19, 2006
6.064
6.179
6.064
6.179
17,233
+0.12(+1.90%)
Jan 18, 2006
6.064
6.069
6.031
6.064
20,136
-0.01(-0.09%)
Jan 17, 2006
5.953
6.119
5.953
6.069
66,939
+0.13(+2.13%)
Jan 13, 2006
5.964
5.970
5.937
5.942
41,179
+0.01(+0.09%)
Jan 12, 2006
5.937
5.948
5.926
5.937
18,322
+0.00(+0.00%)
Jan 11, 2006
5.893
5.953
5.893
5.937
35,011
-0.01(-0.19%)
Jan 10, 2006
5.970
5.975
5.788
5.948
33,197
-0.01(-0.09%)
Jan 09, 2006
5.986
6.031
5.898
5.953
17,415
-0.04(-0.74%)
Jan 06, 2006
6.031
6.031
5.975
5.997
7,437
+0.01(+0.09%)
Jan 05, 2006
5.970
6.053
5.959
5.992
16,508
+0.03(+0.56%)
Jan 04, 2006
5.821
5.959
5.821
5.959
16,145
+0.08(+1.41%)
Jan 03, 2006
5.838
5.887
5.788
5.876
22,131
-0.02(-0.28%)
Dec 30, 2005
5.810
5.915
5.810
5.893
52,971
+0.02(+0.38%)
Dec 29, 2005
5.854
5.893
5.766
5.871
25,034
+0.05(+0.85%)
Dec 28, 2005
5.777
5.860
5.766
5.821
60,771
-0.04(-0.66%)
Dec 27, 2005
5.843
5.882
5.843
5.860
17,233
+0.02(+0.28%)
Dec 23, 2005
5.860
5.865
5.816
5.843
25,034
+0.03(+0.47%)
Dec 22, 2005
5.860
5.871
5.816
5.816
17,415
-0.04(-0.75%)
Dec 21, 2005
5.810
5.926
5.810
5.860
45,352
+0.05(+0.85%)
Dec 20, 2005
5.827
5.827
5.788
5.810
12,698
+0.02(+0.38%)
Dec 19, 2005
5.777
5.827
5.777
5.788
37,370
-0.01(-0.19%)
Dec 16, 2005
5.860
5.860
5.794
5.799
13,061
-0.06(-0.94%)
Dec 15, 2005
5.799
5.854
5.799
5.854
4,172
+0.02(+0.38%)
Dec 14, 2005
5.771
5.843
5.755
5.832
56,962
+0.02(+0.28%)
Dec 13, 2005
5.788
5.849
5.777
5.816
50,794
+0.02(+0.29%)
Dec 12, 2005
5.816
5.821
5.760
5.799
36,826
-0.02(-0.28%)
Dec 09, 2005
5.816
5.816
5.788
5.816
20,499
+0.00(+0.00%)
Dec 08, 2005
5.821
5.821
5.755
5.816
68,028
+0.02(+0.38%)
Dec 07, 2005
5.783
5.816
5.783
5.794
17,778
-0.01(-0.19%)
Dec 06, 2005
5.816
5.816
5.788
5.805
66,939
-0.01(-0.19%)
Dec 05, 2005
5.816
5.838
5.816
5.816
19,410
+0.01(+0.19%)
Dec 02, 2005
5.760
5.816
5.760
5.805
25,578
+0.01(+0.10%)
Dec 01, 2005
5.860
5.860
5.760
5.799
50,613
-0.04(-0.75%)
Nov 30, 2005
5.788
5.843
5.788
5.843
42,268
+0.05(+0.86%)
Nov 29, 2005
5.744
5.843
5.744
5.794
59,683
+0.01(+0.10%)
Nov 28, 2005
5.738
5.810
5.738
5.788
23,220
-0.01(-0.10%)
Nov 25, 2005
5.821
5.821
5.760
5.794
9,433
+0.01(+0.09%)
Nov 23, 2005
5.843
5.843
5.760
5.788
15,056
-0.06(-0.94%)
Nov 22, 2005
5.854
5.854
5.788
5.843
42,631
-0.01(-0.19%)
Nov 21, 2005
5.843
5.854
5.760
5.854
39,002
+0.04(+0.76%)
Nov 18, 2005
5.816
5.860
5.810
5.810
27,574
-0.02(-0.28%)
Nov 17, 2005
5.860
5.860
5.799
5.827
30,658
-0.04(-0.75%)
Nov 16, 2005
5.871
5.887
5.865
5.871
17,959
-0.01(-0.20%)
Nov 15, 2005
5.953
5.931
5.860
5.882
21,043
+0.01(+0.10%)
Nov 14, 2005
5.860
5.915
5.821
5.876
16,871
-0.04(-0.65%)
Nov 11, 2005
5.882
5.981
5.843
5.915
31,202
-0.02(-0.37%)
Nov 10, 2005
5.843
5.937
5.843
5.937
3,628
+0.04(+0.65%)
Nov 09, 2005
5.953
5.953
5.871
5.898
49,887
-0.11(-1.83%)
Nov 08, 2005
5.887
6.058
5.887
6.009
9,433
+0.07(+1.11%)
Nov 07, 2005
5.849
6.036
5.849
5.942
14,331
+0.04(+0.65%)
Nov 04, 2005
6.009
6.009
5.816
5.904
30,476
-0.02(-0.37%)
Nov 03, 2005
6.075
6.091
5.904
5.926
32,109
-0.17(-2.71%)
Nov 02, 2005
6.091
6.102
6.091
6.091
4,353
+0.00(+0.00%)
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
.