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, 2018
7.886
7.990
7.842
7.877
34,648
-0.01(-0.11%)
Oct 30, 2018
7.990
8.008
7.886
7.886
14,927
-0.10(-1.20%)
Oct 29, 2018
7.982
8.008
7.957
7.982
16,018
+0.05(+0.66%)
Oct 26, 2018
7.947
7.964
7.921
7.930
54,456
-0.03(-0.33%)
Oct 25, 2018
8.008
8.051
7.947
7.956
38,504
-0.08(-0.97%)
Oct 24, 2018
7.964
8.069
7.964
8.034
37,319
-0.02(-0.22%)
Oct 23, 2018
7.966
8.094
7.940
8.051
43,239
+0.09(+1.08%)
Oct 22, 2018
8.049
8.049
7.957
7.966
13,406
-0.01(-0.11%)
Oct 19, 2018
8.051
8.051
7.974
7.974
13,192
-0.06(-0.75%)
Oct 18, 2018
8.034
8.060
8.000
8.034
10,540
-0.03(-0.32%)
Oct 17, 2018
8.034
8.120
8.028
8.060
13,511
+0.03(+0.32%)
Oct 16, 2018
7.957
8.068
7.957
8.034
24,009
+0.05(+0.64%)
Oct 15, 2018
7.983
8.043
7.931
7.983
38,494
-0.07(-0.85%)
Oct 12, 2018
8.017
8.060
8.017
8.051
21,949
+0.06(+0.75%)
Oct 11, 2018
8.009
8.092
7.983
7.991
46,251
+0.00(+0.00%)
Oct 10, 2018
8.060
8.120
7.991
7.991
537,741
-0.08(-0.96%)
Oct 09, 2018
8.060
8.111
8.060
8.069
6,432
+0.01(+0.11%)
Oct 08, 2018
8.060
8.106
8.060
8.060
9,034
-0.01(-0.11%)
Oct 05, 2018
8.137
8.137
8.026
8.069
87,562
+0.02(+0.21%)
Oct 04, 2018
8.051
8.154
8.051
8.051
15,446
-0.03(-0.32%)
Oct 03, 2018
8.154
8.163
8.077
8.077
20,849
-0.10(-1.26%)
Oct 02, 2018
8.206
8.223
8.154
8.180
24,658
-0.03(-0.31%)
Oct 01, 2018
8.300
8.334
8.206
8.206
23,103
-0.06(-0.73%)
Sep 28, 2018
8.231
8.308
8.231
8.265
34,207
-0.03(-0.41%)
Sep 27, 2018
8.317
8.403
8.188
8.300
38,292
-0.03(-0.31%)
Sep 26, 2018
8.274
8.437
8.274
8.325
14,925
+0.00(+0.00%)
Sep 25, 2018
8.325
8.437
8.325
8.325
16,563
+0.00(+0.00%)
Sep 24, 2018
8.377
8.411
8.325
8.325
20,140
-0.03(-0.31%)
Sep 21, 2018
8.317
8.360
8.317
8.351
16,345
+0.03(+0.31%)
Sep 20, 2018
8.368
8.390
8.325
8.325
14,933
-0.02(-0.21%)
Sep 19, 2018
8.454
8.454
8.325
8.343
22,045
-0.11(-1.32%)
Sep 18, 2018
8.094
8.471
8.094
8.454
65,402
+0.44(+5.45%)
Sep 17, 2018
8.009
8.044
8.009
8.017
8,003
+0.01(+0.11%)
Sep 14, 2018
8.086
8.086
8.009
8.009
11,908
-0.08(-0.95%)
Sep 13, 2018
8.086
8.094
8.026
8.086
25,922
+0.05(+0.64%)
Sep 12, 2018
8.009
8.051
8.009
8.034
10,596
+0.04(+0.54%)
Sep 11, 2018
7.974
8.017
7.970
7.991
14,906
+0.03(+0.32%)
Sep 10, 2018
7.955
8.038
7.949
7.966
50,785
+0.03(+0.32%)
Sep 07, 2018
7.991
7.991
7.940
7.940
50,085
-0.04(-0.54%)
Sep 06, 2018
7.974
8.000
7.966
7.983
10,714
+0.01(+0.11%)
Sep 05, 2018
7.991
8.009
7.974
7.974
12,290
-0.02(-0.27%)
Sep 04, 2018
7.974
8.009
7.974
7.996
11,467
+0.01(+0.16%)
Aug 31, 2018
7.983
7.983
7.983
0
-0.02(-0.21%)
Aug 30, 2018
7.991
8.019
7.991
8.000
11,155
+0.02(+0.21%)
Aug 29, 2018
7.983
8.034
7.983
7.983
35,335
+0.00(+0.00%)
Aug 28, 2018
7.983
8.077
7.983
7.983
109,140
-0.01(-0.11%)
Aug 27, 2018
8.034
8.034
7.983
7.991
12,595
-0.03(-0.43%)
Aug 24, 2018
8.043
8.060
7.949
8.026
66,080
+0.02(+0.21%)
Aug 23, 2018
8.034
8.034
7.974
8.009
90,061
-0.03(-0.43%)
Aug 22, 2018
8.051
8.094
7.983
8.043
23,352
-0.05(-0.61%)
Aug 21, 2018
8.051
8.092
8.000
8.092
14,880
+0.03(+0.35%)
Aug 20, 2018
8.094
8.094
8.060
8.064
21,793
-0.07(-0.89%)
Aug 17, 2018
8.111
8.137
8.094
8.137
9,807
+0.03(+0.42%)
Aug 16, 2018
8.034
8.103
8.034
8.103
7,516
+0.03(+0.42%)
Aug 15, 2018
8.103
8.103
8.051
8.069
10,260
-0.05(-0.63%)
Aug 14, 2018
8.163
8.163
8.086
8.120
76,549
+0.03(+0.32%)
Aug 13, 2018
8.081
8.103
8.079
8.094
6,827
-0.01(-0.11%)
Aug 10, 2018
8.103
8.103
8.051
8.103
6,654
+0.00(+0.00%)
Aug 09, 2018
8.034
8.103
8.034
8.103
4,185
+0.05(+0.64%)
Aug 08, 2018
8.120
8.120
8.034
8.051
27,899
-0.03(-0.42%)
Aug 07, 2018
8.137
8.137
8.086
8.086
44,117
-0.05(-0.63%)
Aug 06, 2018
8.265
8.265
8.137
8.137
13,335
-0.09(-1.14%)
Aug 03, 2018
8.137
8.360
8.069
8.231
31,756
+0.17(+2.13%)
Aug 02, 2018
8.034
8.077
8.034
8.060
9,959
+0.02(+0.21%)
Aug 01, 2018
8.034
8.094
8.000
8.043
13,142
+0.01(+0.11%)
Jul 31, 2018
8.069
8.094
8.009
8.034
58,454
-0.03(-0.42%)
Jul 30, 2018
8.111
8.111
8.043
8.069
8,327
-0.03(-0.42%)
Jul 27, 2018
8.009
8.180
8.009
8.103
27,202
+0.06(+0.75%)
Jul 26, 2018
8.051
8.120
8.026
8.043
19,447
+0.00(+0.00%)
Jul 25, 2018
8.368
8.368
7.974
8.043
58,630
-0.16(-1.98%)
Jul 24, 2018
8.307
8.357
8.197
8.206
54,165
-0.04(-0.51%)
Jul 23, 2018
8.265
8.340
8.231
8.248
61,405
+0.00(+0.00%)
Jul 20, 2018
8.265
8.282
8.248
8.248
14,776
+0.00(+0.00%)
Jul 19, 2018
8.298
8.307
8.248
8.248
42,523
-0.02(-0.20%)
Jul 18, 2018
8.206
8.298
8.206
8.265
20,140
+0.12(+1.45%)
Jul 17, 2018
8.222
8.239
8.121
8.147
38,511
-0.05(-0.62%)
Jul 16, 2018
8.130
8.214
8.055
8.197
11,836
+0.08(+0.93%)
Jul 13, 2018
8.028
8.138
8.012
8.121
47,093
+0.08(+1.05%)
Jul 12, 2018
7.885
8.062
7.868
8.037
57,793
+0.17(+2.14%)
Jul 11, 2018
7.877
7.894
7.843
7.868
39,331
-0.03(-0.43%)
Jul 10, 2018
7.801
7.910
7.801
7.902
67,609
+0.10(+1.30%)
Jul 09, 2018
7.809
7.885
7.801
7.801
66,109
+0.00(+0.00%)
Jul 06, 2018
7.834
7.875
7.801
7.801
67,476
-0.08(-0.96%)
Jul 05, 2018
8.012
8.012
7.851
7.877
48,251
-0.13(-1.68%)
Jul 03, 2018
8.012
8.012
8.012
0
-0.03(-0.31%)
Jul 02, 2018
8.012
8.045
8.012
8.037
25,325
+0.03(+0.32%)
Jun 29, 2018
8.121
8.121
8.012
8.012
91,276
-0.10(-1.25%)
Jun 28, 2018
8.239
8.265
8.054
8.113
162,499
-0.13(-1.54%)
Jun 27, 2018
8.383
8.383
8.231
8.239
110,651
-0.12(-1.41%)
Jun 26, 2018
8.357
8.417
8.324
8.357
44,382
-0.03(-0.30%)
Jun 25, 2018
8.383
8.433
8.349
8.383
52,386
-0.03(-0.30%)
Jun 22, 2018
8.402
8.425
8.383
8.408
10,680
-0.01(-0.10%)
Jun 21, 2018
8.425
8.433
8.383
8.416
12,059
-0.01(-0.10%)
Jun 20, 2018
8.416
8.433
8.374
8.425
33,328
+0.03(+0.30%)
Jun 19, 2018
8.374
8.433
8.366
8.400
23,967
+0.03(+0.40%)
Jun 18, 2018
8.437
8.437
8.357
8.366
18,622
-0.01(-0.10%)
Jun 15, 2018
8.475
8.357
8.374
83,578
-0.08(-0.90%)
Jun 14, 2018
8.484
8.509
8.442
8.450
45,700
-0.04(-0.50%)
Jun 13, 2018
8.425
8.533
8.400
8.492
31,060
+0.06(+0.70%)
Jun 12, 2018
8.408
8.471
8.357
8.433
106,754
-0.06(-0.70%)
Jun 11, 2018
8.526
8.543
8.475
8.492
55,033
-0.03(-0.40%)
Jun 08, 2018
8.501
8.551
8.501
8.526
39,644
+0.03(+0.30%)
Jun 07, 2018
8.492
8.560
8.492
8.501
66,464
+0.01(+0.10%)
Jun 06, 2018
8.538
8.492
12,689
+0.03(+0.30%)
Jun 05, 2018
8.501
8.518
8.442
8.467
51,663
-0.04(-0.50%)
Jun 04, 2018
8.501
8.560
8.484
8.509
46,252
+0.02(+0.20%)
Jun 01, 2018
8.501
8.522
8.467
8.492
18,953
-0.01(-0.10%)
May 31, 2018
8.509
8.555
8.450
8.501
56,845
-0.01(-0.10%)
May 30, 2018
8.509
8.518
8.450
8.509
21,046
+0.01(+0.10%)
May 29, 2018
8.526
8.526
8.459
8.501
16,857
+0.00(+0.00%)
May 25, 2018
8.501
8.501
8.501
0
+0.02(+0.26%)
May 24, 2018
8.483
8.492
8.459
8.478
11,715
-0.01(-0.16%)
May 23, 2018
8.492
8.492
8.467
8.492
12,181
+0.01(+0.10%)
May 22, 2018
8.492
8.492
8.450
8.484
18,778
+0.01(+0.10%)
May 21, 2018
8.492
8.492
8.464
8.475
10,706
-0.01(-0.10%)
May 18, 2018
8.484
8.501
8.467
8.484
557,516
-0.01(-0.10%)
May 17, 2018
8.484
8.501
8.433
8.492
4,740
+0.02(+0.20%)
May 16, 2018
8.400
8.501
8.400
8.475
12,284
+0.00(+0.00%)
May 15, 2018
8.467
8.501
8.467
8.475
13,328
-0.02(-0.20%)
May 14, 2018
8.492
8.509
8.459
8.492
11,164
-0.01(-0.10%)
May 11, 2018
8.475
8.501
8.467
8.501
44,661
+0.03(+0.30%)
May 10, 2018
8.408
8.475
8.408
8.475
26,987
+0.00(+0.00%)
May 09, 2018
8.484
8.484
8.438
8.475
14,885
+0.02(+0.20%)
May 08, 2018
8.450
8.475
8.442
8.459
19,374
+0.03(+0.30%)
May 07, 2018
8.442
8.467
8.366
8.433
22,012
+0.03(+0.40%)
May 04, 2018
8.349
8.466
8.349
8.400
24,376
+0.04(+0.50%)
May 03, 2018
8.349
8.374
8.349
8.357
2,849
+0.00(+0.00%)
May 02, 2018
8.442
8.442
8.349
8.357
9,642
-0.07(-0.80%)
May 01, 2018
8.391
8.442
8.391
8.425
16,705
+0.06(+0.71%)
Apr 30, 2018
8.366
8.380
8.349
8.366
18,594
+0.01(+0.10%)
Apr 27, 2018
8.349
8.408
8.349
8.357
13,752
+0.01(+0.10%)
Apr 26, 2018
8.383
8.400
8.307
8.349
14,435
+0.00(+0.00%)
Apr 25, 2018
8.366
8.425
8.307
8.349
21,274
-0.06(-0.70%)
Apr 24, 2018
8.366
8.408
8.349
8.408
41,198
+0.06(+0.71%)
Apr 23, 2018
8.390
8.390
8.341
8.349
26,530
+0.01(+0.10%)
Apr 20, 2018
8.332
8.399
8.307
8.341
10,301
+0.02(+0.20%)
Apr 19, 2018
8.390
8.400
8.266
8.324
89,786
-0.07(-0.79%)
Apr 18, 2018
8.357
8.399
8.305
8.390
18,175
+0.05(+0.60%)
Apr 17, 2018
8.307
8.374
8.307
8.341
15,900
+0.04(+0.50%)
Apr 16, 2018
8.366
8.366
8.266
8.299
51,655
-0.07(-0.79%)
Apr 13, 2018
8.390
8.440
8.332
8.366
13,900
+0.00(+0.00%)
Apr 12, 2018
8.349
8.366
8.307
8.366
42,436
+0.02(+0.20%)
Apr 11, 2018
8.390
8.399
8.341
8.349
37,260
+0.00(+0.00%)
Apr 10, 2018
8.415
8.432
8.324
8.349
13,898
-0.02(-0.20%)
Apr 09, 2018
8.415
8.424
8.336
8.366
295,589
+0.02(+0.20%)
Apr 06, 2018
8.399
8.399
8.336
8.349
9,360
+0.00(+0.00%)
Apr 05, 2018
8.282
8.390
8.253
8.349
75,602
+0.10(+1.21%)
Apr 04, 2018
8.216
8.266
8.216
8.249
35,570
-0.01(-0.10%)
Apr 03, 2018
8.241
8.291
8.133
8.258
28,993
+0.04(+0.51%)
Apr 02, 2018
8.233
8.249
8.166
8.216
22,285
-0.03(-0.40%)
Mar 29, 2018
8.249
8.249
8.249
0
-0.02(-0.30%)
Mar 28, 2018
8.266
8.307
8.224
8.274
109,584
+0.02(+0.30%)
Mar 27, 2018
8.307
8.465
8.224
8.249
230,456
-0.03(-0.40%)
Mar 26, 2018
8.282
8.449
8.241
8.282
45,638
+0.03(+0.40%)
Mar 23, 2018
8.449
8.449
8.224
8.249
39,489
-0.13(-1.59%)
Mar 22, 2018
8.415
8.424
8.374
8.382
14,262
-0.03(-0.39%)
Mar 21, 2018
8.424
8.449
8.357
8.415
21,802
+0.01(+0.10%)
Mar 20, 2018
8.390
8.449
8.374
8.407
32,914
+0.00(+0.00%)
Mar 19, 2018
8.424
8.449
8.341
8.407
37,523
+0.02(+0.20%)
Mar 16, 2018
8.390
8.415
8.353
8.390
21,734
-0.01(-0.10%)
Mar 15, 2018
8.390
8.407
8.199
8.399
23,955
+0.02(+0.20%)
Mar 14, 2018
8.307
8.407
8.307
8.382
80,897
+0.08(+1.00%)
Mar 13, 2018
8.449
8.465
8.191
8.299
91,281
-0.15(-1.77%)
Mar 12, 2018
8.440
8.498
8.357
8.449
25,724
+0.06(+0.69%)
Mar 09, 2018
8.390
8.424
8.341
8.390
41,579
+0.02(+0.30%)
Mar 08, 2018
8.332
8.390
8.307
8.366
18,742
+0.02(+0.30%)
Mar 07, 2018
8.382
8.382
8.249
8.341
23,103
-0.02(-0.20%)
Mar 06, 2018
8.307
8.382
8.282
8.357
33,698
+0.02(+0.20%)
Mar 05, 2018
8.307
8.390
8.166
8.341
66,763
-0.03(-0.40%)
Mar 02, 2018
8.307
8.390
8.183
8.374
26,423
+0.02(+0.30%)
Mar 01, 2018
8.324
8.390
8.266
8.349
52,878
+0.02(+0.30%)
Feb 28, 2018
8.465
8.498
8.324
8.324
74,350
-0.15(-1.76%)
Feb 27, 2018
8.490
8.557
8.474
8.474
13,575
+0.01(+0.10%)
Feb 26, 2018
8.465
8.532
8.440
8.465
30,468
+0.02(+0.30%)
Feb 23, 2018
8.432
8.540
8.432
8.440
54,540
-0.01(-0.10%)
Feb 22, 2018
8.415
8.474
8.382
8.449
34,395
-0.01(-0.10%)
Feb 21, 2018
8.590
8.656
8.424
8.457
70,613
-0.15(-1.74%)
Feb 20, 2018
8.623
8.665
8.523
8.606
31,792
-0.06(-0.67%)
Feb 16, 2018
8.665
8.665
8.665
0
+0.02(+0.19%)
Feb 15, 2018
8.706
8.714
8.640
8.648
28,344
-0.07(-0.76%)
Feb 14, 2018
8.681
8.739
8.681
8.714
8,178
-0.02(-0.29%)
Feb 13, 2018
8.756
8.772
8.665
8.739
27,213
-0.02(-0.28%)
Feb 12, 2018
8.789
8.830
8.731
8.764
21,565
-0.02(-0.19%)
Feb 09, 2018
8.756
8.781
8.690
8.781
29,992
+0.04(+0.48%)
Feb 08, 2018
8.748
8.748
8.723
8.739
61,745
+0.00(+0.00%)
Feb 07, 2018
8.648
8.764
8.648
8.739
128,354
+0.13(+1.54%)
Feb 06, 2018
8.366
8.681
8.324
8.606
28,253
+0.08(+0.97%)
Feb 05, 2018
8.681
8.716
8.390
8.523
75,448
-0.20(-2.29%)
Feb 02, 2018
8.690
8.764
8.681
8.723
36,224
-0.02(-0.28%)
Feb 01, 2018
8.731
8.781
8.690
8.748
52,995
+0.02(+0.29%)
Jan 31, 2018
8.748
8.789
8.723
8.723
38,033
-0.01(-0.10%)
Jan 30, 2018
8.764
8.806
8.723
8.731
39,218
-0.07(-0.85%)
Jan 29, 2018
8.881
8.914
8.781
8.806
28,799
-0.12(-1.30%)
Jan 26, 2018
8.881
8.922
8.814
8.922
12,851
+0.02(+0.28%)
Jan 25, 2018
8.922
8.922
8.897
8.897
27,328
-0.02(-0.19%)
Jan 24, 2018
8.897
8.964
8.856
8.914
206,822
+0.07(+0.75%)
Jan 23, 2018
8.897
8.906
8.831
8.847
14,207
-0.04(-0.47%)
Jan 22, 2018
8.781
8.914
8.739
8.889
38,714
+0.12(+1.42%)
Jan 19, 2018
8.764
8.839
8.731
8.764
77,119
+0.02(+0.29%)
Jan 18, 2018
8.756
8.814
8.723
8.739
71,253
-0.07(-0.75%)
Jan 17, 2018
8.889
8.889
8.723
8.806
49,106
-0.10(-1.12%)
Jan 16, 2018
8.922
9.022
8.889
8.906
30,862
-0.05(-0.56%)
Jan 12, 2018
8.955
8.955
8.955
0
+0.04(+0.47%)
Jan 11, 2018
8.955
8.964
8.898
8.914
24,406
+0.00(+0.00%)
Jan 10, 2018
8.889
8.914
8.864
8.914
12,788
+0.02(+0.28%)
Jan 09, 2018
8.906
8.923
8.856
8.889
11,614
+0.00(+0.00%)
Jan 08, 2018
8.764
8.906
8.756
8.889
35,061
+0.09(+1.04%)
Jan 05, 2018
8.773
8.806
8.773
8.798
10,766
+0.01(+0.09%)
Jan 04, 2018
8.806
8.806
8.773
8.789
20,798
-0.02(-0.19%)
Jan 03, 2018
8.839
8.839
8.731
8.806
30,590
-0.01(-0.09%)
Jan 02, 2018
8.822
8.839
8.822
8.814
55,161
+0.04(+0.47%)
Dec 29, 2017
8.773
8.773
8.773
0
-0.01(-0.09%)
Dec 28, 2017
8.980
9.063
8.764
8.781
261,270
-0.20(-2.22%)
Dec 27, 2017
8.923
8.988
8.874
8.980
160,939
+0.07(+0.83%)
Dec 26, 2017
8.857
8.988
8.849
8.907
53,242
+0.07(+0.83%)
Dec 22, 2017
8.759
8.841
8.751
8.833
26,360
+0.07(+0.75%)
Dec 21, 2017
8.767
8.808
8.759
8.767
41,915
+0.01(+0.09%)
Dec 20, 2017
8.800
8.857
8.759
8.759
98,685
-0.06(-0.65%)
Dec 19, 2017
8.841
8.866
8.800
8.816
78,494
-0.03(-0.37%)
Dec 18, 2017
8.833
8.849
8.833
8.849
35,878
+0.03(+0.37%)
Dec 15, 2017
8.775
8.841
8.775
8.816
130,036
+0.03(+0.37%)
Dec 14, 2017
8.784
8.800
8.775
8.784
24,383
-0.02(-0.19%)
Dec 13, 2017
8.775
8.808
8.767
8.800
41,640
+0.02(+0.19%)
Dec 12, 2017
8.784
8.800
8.767
8.784
96,490
+0.01(+0.09%)
Dec 11, 2017
8.816
8.816
8.775
8.775
46,828
-0.01(-0.09%)
Dec 08, 2017
8.816
8.816
8.767
8.784
8,277
-0.02(-0.28%)
Dec 07, 2017
8.784
8.808
8.784
8.808
13,129
+0.03(+0.37%)
Dec 06, 2017
8.808
8.816
8.775
8.775
40,965
-0.03(-0.37%)
Dec 05, 2017
8.808
8.816
8.755
8.808
85,450
-0.01(-0.09%)
Dec 04, 2017
8.792
8.833
8.792
8.816
34,376
+0.03(+0.37%)
Dec 01, 2017
8.874
8.890
8.784
8.784
61,427
-0.11(-1.20%)
Nov 30, 2017
8.882
8.890
8.833
8.890
53,884
+0.02(+0.28%)
Nov 29, 2017
8.833
8.882
8.816
8.866
49,728
+0.02(+0.19%)
Nov 28, 2017
8.792
8.849
8.780
8.849
44,618
+0.08(+0.93%)
Nov 27, 2017
8.784
8.792
8.751
8.767
52,300
-0.04(-0.47%)
Nov 24, 2017
8.800
8.808
8.767
8.808
36,624
+0.03(+0.37%)
Nov 22, 2017
8.767
8.866
8.735
8.775
109,519
+0.02(+0.19%)
Nov 21, 2017
8.767
8.767
8.726
8.759
36,083
-0.01(-0.09%)
Nov 20, 2017
8.784
8.808
8.718
8.767
42,180
-0.02(-0.19%)
Nov 17, 2017
8.857
8.915
8.693
8.784
92,411
-0.08(-0.92%)
Nov 16, 2017
8.857
8.890
8.841
8.866
17,235
+0.00(+0.00%)
Nov 15, 2017
8.866
8.882
8.829
8.866
22,077
+0.02(+0.28%)
Nov 14, 2017
8.849
8.874
8.772
8.841
28,107
+0.02(+0.28%)
Nov 13, 2017
8.882
8.882
8.726
8.816
71,235
-0.04(-0.46%)
Nov 10, 2017
8.882
8.882
8.857
8.857
22,551
-0.02(-0.28%)
Nov 09, 2017
8.882
8.890
8.861
8.882
121,693
+0.01(+0.09%)
Nov 08, 2017
8.800
8.890
8.800
8.874
21,721
+0.07(+0.84%)
Nov 07, 2017
8.734
8.825
8.734
8.800
27,609
+0.02(+0.28%)
Nov 06, 2017
8.726
8.784
8.653
8.775
81,860
+0.02(+0.28%)
Nov 03, 2017
8.685
8.767
8.670
8.751
42,642
+0.01(+0.09%)
Nov 02, 2017
8.734
8.841
8.706
8.743
73,234
-0.01(-0.09%)
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
.