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
New Mountain Finance Corp
(NY:
NMFC
)
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 (%)
Apr 30, 2012
3.773
3.784
3.740
3.751
27,745
-0.03(-0.73%)
Apr 27, 2012
3.762
3.798
3.709
3.779
142,161
+0.01(+0.22%)
Apr 26, 2012
3.784
3.792
3.742
3.770
114,656
-0.01(-0.29%)
Apr 25, 2012
3.826
3.831
3.729
3.781
130,894
-0.04(-1.02%)
Apr 24, 2012
3.795
3.823
3.787
3.820
148,291
+0.04(+1.03%)
Apr 23, 2012
3.734
3.800
3.723
3.781
268,337
+0.04(+1.19%)
Apr 20, 2012
3.798
3.798
3.729
3.737
161,121
-0.04(-1.03%)
Apr 19, 2012
3.712
3.798
3.695
3.776
235,275
+0.06(+1.57%)
Apr 18, 2012
3.701
3.737
3.701
3.717
56,417
+0.02(+0.60%)
Apr 17, 2012
3.742
3.781
3.690
3.695
246,966
-0.02(-0.67%)
Apr 16, 2012
3.715
3.759
3.712
3.720
146,134
+0.01(+0.30%)
Apr 13, 2012
3.784
3.790
3.709
3.709
148,212
-0.07(-1.91%)
Apr 12, 2012
3.798
3.815
3.706
3.781
108,674
-0.02(-0.58%)
Apr 11, 2012
3.751
3.853
3.679
3.804
281,689
+0.09(+2.47%)
Apr 10, 2012
3.767
3.795
3.712
3.712
381,394
-0.06(-1.62%)
Apr 09, 2012
3.762
3.801
3.762
3.773
200,339
-0.01(-0.15%)
Apr 05, 2012
3.784
3.804
3.762
3.779
106,909
-0.02(-0.44%)
Apr 04, 2012
3.765
3.804
3.754
3.795
81,998
-0.01(-0.15%)
Apr 03, 2012
3.787
3.806
3.756
3.801
174,431
-0.00(-0.07%)
Apr 02, 2012
3.801
3.804
3.748
3.804
161,903
-0.01(-0.29%)
Mar 30, 2012
3.823
3.831
3.790
3.815
391,617
+0.02(+0.66%)
Mar 29, 2012
3.726
3.801
3.726
3.790
50,567
+0.03(+0.89%)
Mar 28, 2012
3.754
3.787
3.740
3.756
47,999
+0.01(+0.15%)
Mar 27, 2012
3.817
3.817
3.720
3.751
181,051
-0.07(-1.75%)
Mar 26, 2012
3.806
3.831
3.759
3.817
138,199
+0.04(+1.03%)
Mar 23, 2012
3.748
3.790
3.729
3.779
181,634
+0.02(+0.59%)
Mar 22, 2012
3.692
3.759
3.679
3.756
125,837
+0.07(+1.96%)
Mar 21, 2012
3.804
3.823
3.645
3.684
291,432
-0.10(-2.64%)
Mar 20, 2012
3.729
3.801
3.720
3.784
140,050
+0.03(+0.81%)
Mar 19, 2012
3.792
3.795
3.726
3.754
270,433
-0.02(-0.66%)
Mar 16, 2012
3.754
3.831
3.717
3.779
338,877
+0.04(+1.04%)
Mar 15, 2012
3.823
3.826
3.723
3.740
285,723
-0.06(-1.68%)
Mar 14, 2012
3.756
3.853
3.756
3.804
463,313
+0.02(+0.51%)
Mar 13, 2012
3.720
3.815
3.701
3.784
246,707
+0.04(+1.11%)
Mar 12, 2012
3.745
3.801
3.709
3.742
309,082
+0.02(+0.60%)
Mar 09, 2012
3.704
3.767
3.688
3.720
155,873
+0.02(+0.53%)
Mar 08, 2012
3.704
3.779
3.679
3.701
195,275
+0.01(+0.23%)
Mar 07, 2012
3.692
3.706
3.679
3.692
95,710
+0.01(+0.38%)
Mar 06, 2012
3.692
3.715
3.679
3.679
101,329
-0.02(-0.67%)
Mar 05, 2012
3.673
3.745
3.673
3.704
139,503
+0.01(+0.30%)
Mar 02, 2012
3.679
3.737
3.667
3.692
158,402
+0.01(+0.38%)
Mar 01, 2012
3.690
3.701
3.679
3.679
124,454
+0.00(+0.00%)
Feb 29, 2012
3.787
3.787
3.679
3.679
281,884
-0.02(-0.67%)
Feb 28, 2012
3.754
3.767
3.687
3.704
168,062
-0.04(-1.19%)
Feb 27, 2012
3.740
3.776
3.726
3.748
132,626
+0.01(+0.15%)
Feb 24, 2012
3.712
3.775
3.701
3.742
107,427
+0.04(+1.20%)
Feb 23, 2012
3.679
3.723
3.665
3.698
101,027
+0.02(+0.68%)
Feb 22, 2012
3.690
3.706
3.665
3.673
102,010
-0.01(-0.30%)
Feb 21, 2012
3.798
3.807
3.665
3.684
263,795
-0.10(-2.71%)
Feb 17, 2012
3.692
3.815
3.679
3.787
533,976
+0.11(+2.87%)
Feb 16, 2012
3.679
3.684
3.665
3.681
65,400
+0.01(+0.15%)
Feb 15, 2012
3.679
3.687
3.656
3.676
130,862
+0.00(+0.00%)
Feb 14, 2012
3.692
3.692
3.665
3.676
109,679
-0.01(-0.15%)
Feb 13, 2012
3.706
3.706
3.659
3.681
156,352
+0.01(+0.23%)
Feb 10, 2012
3.679
3.702
3.655
3.673
140,209
-0.03(-0.75%)
Feb 09, 2012
3.692
3.709
3.665
3.701
186,807
+0.01(+0.38%)
Feb 08, 2012
3.679
3.704
3.665
3.687
167,907
+0.01(+0.23%)
Feb 07, 2012
3.656
3.698
3.651
3.679
138,804
+0.02(+0.45%)
Feb 06, 2012
3.673
3.681
3.651
3.662
91,500
-0.01(-0.30%)
Feb 03, 2012
3.729
3.762
3.665
3.673
226,594
-0.02(-0.53%)
Feb 02, 2012
3.698
3.720
3.679
3.692
90,235
-0.02(-0.45%)
Feb 01, 2012
3.665
3.734
3.665
3.709
145,647
+0.04(+0.98%)
Jan 31, 2012
3.679
3.692
3.662
3.673
205,393
-0.01(-0.23%)
Jan 30, 2012
3.704
3.717
3.681
3.681
36,955
-0.02(-0.53%)
Jan 27, 2012
3.692
3.723
3.665
3.701
124,410
+0.01(+0.38%)
Jan 26, 2012
3.670
3.698
3.659
3.687
117,084
+0.02(+0.45%)
Jan 25, 2012
3.659
3.684
3.656
3.670
104,971
+0.00(+0.00%)
Jan 24, 2012
3.659
3.679
3.654
3.670
79,473
-0.02(-0.60%)
Jan 23, 2012
3.731
3.741
3.659
3.692
74,869
-0.04(-0.97%)
Jan 20, 2012
3.681
3.748
3.654
3.729
248,814
+0.04(+0.98%)
Jan 19, 2012
3.704
3.704
3.662
3.692
139,643
+0.00(+0.00%)
Jan 18, 2012
3.665
3.692
3.646
3.692
152,419
+0.03(+0.76%)
Jan 17, 2012
3.665
3.679
3.651
3.665
97,601
+0.02(+0.46%)
Jan 13, 2012
3.659
3.671
3.640
3.648
159,807
-0.02(-0.68%)
Jan 12, 2012
3.662
3.695
3.662
3.673
103,735
+0.01(+0.15%)
Jan 11, 2012
3.670
3.687
3.662
3.667
75,334
-0.01(-0.30%)
Jan 10, 2012
3.706
3.706
3.651
3.679
105,630
-0.01(-0.38%)
Jan 09, 2012
3.698
3.720
3.679
3.692
120,618
+0.02(+0.61%)
Jan 06, 2012
3.679
3.711
3.654
3.670
99,384
-0.00(-0.08%)
Jan 05, 2012
3.679
3.722
3.662
3.673
178,281
-0.01(-0.15%)
Jan 04, 2012
3.684
3.690
3.658
3.679
64,690
-0.04(-1.19%)
Dec 30, 2011
3.670
3.723
3.656
3.723
281,660
+0.07(+2.05%)
Dec 29, 2011
3.631
3.651
3.620
3.648
60,314
+0.02(+0.46%)
Dec 28, 2011
3.656
3.679
3.618
3.631
93,538
-0.05(-1.28%)
Dec 27, 2011
3.620
3.679
3.620
3.679
48,280
+0.04(+1.15%)
Dec 23, 2011
3.659
3.673
3.637
3.637
77,211
-0.02(-0.68%)
Dec 21, 2011
3.612
3.679
3.609
3.662
57,602
+0.01(+0.38%)
Dec 20, 2011
3.634
3.720
3.620
3.648
161,071
+0.04(+1.00%)
Dec 19, 2011
3.631
3.637
3.606
3.612
110,446
+0.00(+0.00%)
Dec 16, 2011
3.662
3.720
3.606
3.612
446,672
-0.04(-1.06%)
Dec 15, 2011
3.634
3.701
3.609
3.651
125,650
-0.01(-0.15%)
Dec 14, 2011
3.609
3.665
3.595
3.656
155,632
+0.03(+0.77%)
Dec 13, 2011
3.609
3.665
3.598
3.629
76,397
-0.04(-0.98%)
Dec 12, 2011
3.618
3.676
3.609
3.665
54,007
+0.04(+1.15%)
Dec 09, 2011
3.631
3.679
3.609
3.623
130,303
+0.01(+0.38%)
Dec 08, 2011
3.595
3.648
3.595
3.609
105,673
-0.02(-0.54%)
Dec 07, 2011
3.651
3.651
3.609
3.629
101,632
-0.03(-0.76%)
Dec 06, 2011
3.670
3.670
3.615
3.656
61,964
-0.03(-0.75%)
Dec 05, 2011
3.695
3.695
3.618
3.684
177,798
+0.02(+0.53%)
Dec 02, 2011
3.606
3.704
3.606
3.665
71,149
+0.06(+1.54%)
Dec 01, 2011
3.673
3.673
3.609
3.609
69,445
-0.06(-1.51%)
Nov 30, 2011
3.742
3.742
3.593
3.665
223,914
+0.04(+1.07%)
Nov 29, 2011
3.598
3.637
3.590
3.626
93,679
+0.01(+0.31%)
Nov 28, 2011
3.623
3.659
3.565
3.615
169,067
+0.09(+2.68%)
Nov 25, 2011
3.590
3.625
3.520
3.520
24,684
-0.09(-2.46%)
Nov 23, 2011
3.584
3.634
3.576
3.609
111,987
+0.00(+0.00%)
Nov 22, 2011
3.615
3.634
3.609
3.609
113,158
+0.00(+0.00%)
Nov 21, 2011
3.609
3.637
3.596
3.609
128,484
-0.01(-0.38%)
Nov 18, 2011
3.618
3.653
3.604
3.623
99,089
+0.00(+0.00%)
Nov 17, 2011
3.651
3.666
3.604
3.623
147,434
-0.02(-0.53%)
Nov 16, 2011
3.670
3.723
3.642
3.642
86,687
-0.01(-0.38%)
Nov 15, 2011
3.651
3.706
3.629
3.656
81,540
+0.04(+1.07%)
Nov 14, 2011
3.679
3.692
3.595
3.618
60,937
-0.04(-1.21%)
Nov 11, 2011
3.670
3.684
3.615
3.662
153,471
+0.01(+0.30%)
Nov 10, 2011
3.637
3.656
3.579
3.651
90,145
+0.04(+1.15%)
Nov 09, 2011
3.637
3.637
3.598
3.609
95,696
-0.09(-2.33%)
Nov 08, 2011
3.690
3.706
3.609
3.695
94,738
+0.03(+0.83%)
Nov 07, 2011
3.612
3.679
3.601
3.665
86,738
+0.04(+1.15%)
Nov 04, 2011
3.626
3.654
3.590
3.623
50,430
-0.02(-0.46%)
Nov 03, 2011
3.665
3.679
3.595
3.640
218,104
+0.01(+0.15%)
Nov 02, 2011
3.584
3.656
3.509
3.634
185,769
+0.08(+2.19%)
Nov 01, 2011
3.720
3.720
3.556
3.556
146,292
-0.17(-4.47%)
Oct 31, 2011
3.570
3.748
3.551
3.723
371,903
+0.14(+3.95%)
Oct 28, 2011
3.609
3.620
3.551
3.581
146,793
-0.02(-0.54%)
Oct 27, 2011
3.598
3.670
3.576
3.601
340,030
+0.07(+2.13%)
Oct 26, 2011
3.512
3.540
3.512
3.526
96,733
+0.05(+1.44%)
Oct 25, 2011
3.545
3.554
3.448
3.476
101,805
-0.11(-2.95%)
Oct 24, 2011
3.504
3.609
3.504
3.581
211,228
+0.09(+2.54%)
Oct 21, 2011
3.562
3.576
3.406
3.493
520,390
-0.01(-0.40%)
Oct 20, 2011
3.481
3.512
3.415
3.506
39,185
+0.03(+0.96%)
Oct 19, 2011
3.540
3.554
3.470
3.473
69,394
-0.05(-1.50%)
Oct 18, 2011
3.418
3.551
3.395
3.526
77,009
+0.11(+3.17%)
Oct 17, 2011
3.506
3.506
3.412
3.418
69,319
-0.12(-3.30%)
Oct 14, 2011
3.523
3.543
3.487
3.534
55,804
+0.01(+0.39%)
Oct 13, 2011
3.504
3.520
3.390
3.520
125,192
-0.01(-0.16%)
Oct 12, 2011
3.509
3.543
3.481
3.526
142,118
+0.01(+0.24%)
Oct 11, 2011
3.493
3.526
3.465
3.518
55,999
-0.01(-0.16%)
Oct 10, 2011
3.443
3.526
3.412
3.523
173,519
+0.12(+3.42%)
Oct 07, 2011
3.509
3.536
3.379
3.406
141,336
-0.11(-3.23%)
Oct 06, 2011
3.512
3.526
3.409
3.520
121,587
+0.02(+0.63%)
Oct 05, 2011
3.554
3.576
3.493
3.498
206,120
-0.06(-1.56%)
Oct 04, 2011
3.501
3.601
3.501
3.554
295,571
+0.04(+1.03%)
Oct 03, 2011
3.512
3.618
3.501
3.518
232,814
-0.01(-0.31%)
Sep 30, 2011
3.531
3.565
3.481
3.529
584,032
+0.01(+0.24%)
Sep 29, 2011
3.473
3.523
3.390
3.520
162,548
+0.09(+2.51%)
Sep 28, 2011
3.512
3.526
3.434
3.434
160,866
-0.09(-2.52%)
Sep 27, 2011
3.443
3.554
3.443
3.523
215,078
+0.12(+3.68%)
Sep 26, 2011
3.501
3.551
3.345
3.398
236,622
-0.09(-2.55%)
Sep 23, 2011
3.531
3.531
3.443
3.487
86,583
-0.02(-0.71%)
Sep 22, 2011
3.459
3.576
3.445
3.512
800,552
-0.03(-0.86%)
Sep 21, 2011
3.537
3.565
3.432
3.543
421,462
+0.00(+0.08%)
Sep 20, 2011
3.501
3.579
3.490
3.540
273,786
+0.03(+0.79%)
Sep 19, 2011
3.359
3.518
3.345
3.512
134,193
+0.12(+3.60%)
Sep 16, 2011
3.531
3.537
3.359
3.390
258,864
-0.14(-3.86%)
Sep 15, 2011
3.540
3.540
3.473
3.526
97,670
-0.01(-0.24%)
Sep 14, 2011
3.509
3.540
3.471
3.534
116,663
+0.02(+0.71%)
Sep 13, 2011
3.451
3.526
3.395
3.509
72,445
-0.02(-0.71%)
Sep 12, 2011
3.531
3.540
3.476
3.534
83,179
-0.01(-0.39%)
Sep 09, 2011
3.490
3.609
3.476
3.548
247,280
+0.06(+1.59%)
Sep 08, 2011
3.498
3.512
3.476
3.493
67,838
-0.01(-0.16%)
Sep 07, 2011
3.534
3.545
3.345
3.498
190,373
+0.01(+0.16%)
Sep 06, 2011
3.340
3.509
3.270
3.493
132,659
+0.09(+2.78%)
Sep 02, 2011
3.570
3.570
3.395
3.398
110,835
-0.21(-5.85%)
Sep 01, 2011
3.526
3.631
3.445
3.609
403,366
+0.09(+2.44%)
Aug 31, 2011
3.462
3.523
3.304
3.523
183,850
+0.10(+2.92%)
Aug 30, 2011
3.318
3.426
3.304
3.423
110,100
+0.09(+2.75%)
Aug 29, 2011
3.340
3.359
3.304
3.332
161,546
+0.02(+0.59%)
Aug 26, 2011
3.340
3.382
3.276
3.312
362,290
-0.04(-1.08%)
Aug 25, 2011
3.498
3.498
3.345
3.348
335,509
-0.13(-3.75%)
Aug 24, 2011
3.365
3.484
3.315
3.479
156,821
+0.12(+3.55%)
Aug 23, 2011
3.248
3.359
3.212
3.359
214,455
+0.14(+4.22%)
Aug 22, 2011
3.431
3.443
3.201
3.223
254,974
-0.14(-4.13%)
Aug 19, 2011
3.276
3.456
3.276
3.362
72,089
+0.04(+1.17%)
Aug 18, 2011
3.440
3.456
3.207
3.323
251,058
-0.22(-6.34%)
Aug 17, 2011
3.531
3.601
3.509
3.548
221,864
+0.02(+0.71%)
Aug 16, 2011
3.307
3.581
3.304
3.523
403,935
+0.20(+6.01%)
Aug 15, 2011
3.320
3.354
3.265
3.323
213,814
+0.06(+1.79%)
Aug 12, 2011
3.282
3.340
3.179
3.265
167,554
-0.02(-0.51%)
Aug 11, 2011
2.990
3.290
2.957
3.282
190,773
+0.29(+9.75%)
Aug 10, 2011
3.026
3.054
2.776
2.990
353,407
-0.09(-3.06%)
Aug 09, 2011
3.326
3.151
2.907
3.084
389,740
-0.02(-0.80%)
Aug 08, 2011
3.326
3.415
3.098
3.109
278,310
-0.29(-8.57%)
Aug 05, 2011
3.384
3.459
3.359
3.401
342,292
+0.04(+1.24%)
Aug 04, 2011
3.440
3.456
3.268
3.359
430,597
-0.12(-3.35%)
Aug 03, 2011
3.468
3.488
3.429
3.476
304,738
+0.01(+0.24%)
Aug 02, 2011
3.459
3.487
3.419
3.468
105,108
-0.01(-0.16%)
Aug 01, 2011
3.423
3.484
3.423
3.473
71,235
+0.08(+2.46%)
Jul 29, 2011
3.415
3.415
3.332
3.390
389,268
-0.08(-2.40%)
Jul 28, 2011
3.481
3.481
3.456
3.473
80,074
-0.02(-0.56%)
Jul 27, 2011
3.462
3.495
3.440
3.493
156,497
+0.02(+0.48%)
Jul 26, 2011
3.481
3.526
3.454
3.476
151,310
-0.02(-0.56%)
Jul 25, 2011
3.529
3.540
3.479
3.495
118,021
-0.06(-1.64%)
Jul 22, 2011
3.601
3.606
3.498
3.554
168,768
-0.06(-1.69%)
Jul 21, 2011
3.620
3.637
3.526
3.615
150,460
+0.01(+0.15%)
Jul 20, 2011
3.609
3.611
3.568
3.609
100,036
-0.01(-0.31%)
Jul 19, 2011
3.631
3.645
3.581
3.620
96,398
-0.01(-0.31%)
Jul 18, 2011
3.687
3.687
3.596
3.631
74,135
-0.08(-2.17%)
Jul 15, 2011
3.656
3.715
3.651
3.712
155,189
+0.07(+1.83%)
Jul 14, 2011
3.667
3.684
3.598
3.645
112,938
-0.02(-0.61%)
Jul 13, 2011
3.629
3.667
3.581
3.667
150,539
+0.04(+1.23%)
Jul 12, 2011
3.620
3.637
3.609
3.623
47,037
-0.01(-0.31%)
Jul 11, 2011
3.670
3.717
3.618
3.634
189,332
-0.07(-1.95%)
Jul 08, 2011
3.601
3.729
3.587
3.706
224,231
+0.07(+1.83%)
Jul 07, 2011
3.620
3.642
3.590
3.640
210,360
+0.04(+1.24%)
Jul 06, 2011
3.623
3.676
3.568
3.595
742,485
-0.02(-0.61%)
Jul 05, 2011
3.612
3.651
3.593
3.618
80,006
+0.01(+0.31%)
Jul 01, 2011
3.529
3.623
3.529
3.606
180,604
+0.08(+2.28%)
Jun 30, 2011
3.531
3.540
3.448
3.526
215,471
-0.03(-0.94%)
Jun 29, 2011
3.598
3.626
3.540
3.559
228,672
+0.01(+0.39%)
Jun 28, 2011
3.554
3.651
3.484
3.545
544,753
-0.01(-0.16%)
Jun 27, 2011
3.493
3.554
3.443
3.551
332,624
+0.06(+1.59%)
Jun 24, 2011
3.468
3.554
3.415
3.495
2,964,467
+0.02(+0.48%)
Jun 23, 2011
3.379
3.493
3.359
3.479
466,580
+0.05(+1.46%)
Jun 22, 2011
3.498
3.509
3.337
3.429
611,238
-0.07(-2.14%)
Jun 21, 2011
3.540
3.554
3.470
3.504
204,013
-0.03(-0.79%)
Jun 20, 2011
3.506
3.540
3.504
3.531
311,513
-0.05(-1.40%)
Jun 17, 2011
3.642
3.642
3.581
3.581
221,364
-0.04(-1.00%)
Jun 16, 2011
3.601
3.618
3.568
3.618
174,827
+0.01(+0.15%)
Jun 15, 2011
3.637
3.656
3.587
3.612
815,053
-0.04(-1.14%)
Jun 14, 2011
3.687
3.687
3.623
3.654
518,607
-0.02(-0.68%)
Jun 13, 2011
3.726
3.726
3.665
3.679
325,352
+0.01(+0.38%)
Jun 10, 2011
3.748
3.762
3.623
3.665
1,521,559
-0.10(-2.58%)
Jun 09, 2011
3.692
3.765
3.692
3.762
158,845
+0.06(+1.73%)
Jun 08, 2011
3.734
3.734
3.679
3.698
275,796
+0.01(+0.23%)
Jun 07, 2011
3.734
3.734
3.679
3.690
179,275
-0.02(-0.45%)
Jun 06, 2011
3.726
3.726
3.665
3.706
170,115
+0.02(+0.53%)
Jun 03, 2011
3.665
3.687
3.659
3.687
125,196
+0.07(+2.00%)
May 24, 2011
3.595
3.637
3.584
3.615
690,866
+0.02(+0.70%)
May 23, 2011
3.595
3.623
3.568
3.590
1,410,598
-0.02(-0.54%)
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
.