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, 2015
4.941
4.961
4.908
4.961
604,263
+0.04(+0.81%)
Apr 29, 2015
4.941
4.971
4.918
4.921
593,093
-0.04(-0.87%)
Apr 28, 2015
4.941
4.981
4.901
4.964
633,097
+0.02(+0.34%)
Apr 27, 2015
4.964
4.978
4.915
4.948
498,015
-0.01(-0.20%)
Apr 24, 2015
4.981
4.981
4.925
4.958
517,426
-0.01(-0.20%)
Apr 23, 2015
4.981
4.998
4.958
4.968
886,487
-0.01(-0.27%)
Apr 22, 2015
4.905
4.981
4.888
4.981
862,815
+0.08(+1.56%)
Apr 21, 2015
4.948
4.948
4.895
4.905
471,960
-0.04(-0.87%)
Apr 20, 2015
4.918
4.948
4.898
4.948
465,467
+0.07(+1.36%)
Apr 17, 2015
4.905
4.921
4.871
4.881
675,593
-0.04(-0.88%)
Apr 16, 2015
4.901
4.928
4.855
4.925
878,977
+0.02(+0.47%)
Apr 15, 2015
4.938
4.938
4.895
4.901
663,948
-0.03(-0.67%)
Apr 14, 2015
4.888
4.935
4.888
4.935
749,719
+0.02(+0.41%)
Apr 13, 2015
4.898
4.941
4.895
4.915
599,830
+0.00(+0.00%)
Apr 10, 2015
4.885
4.925
4.872
4.915
649,659
+0.01(+0.27%)
Apr 09, 2015
4.862
4.905
4.855
4.901
521,392
+0.04(+0.82%)
Apr 08, 2015
4.868
4.888
4.858
4.862
642,893
-0.03(-0.54%)
Apr 07, 2015
4.872
4.895
4.865
4.888
665,451
+0.01(+0.27%)
Apr 06, 2015
4.875
4.895
4.855
4.875
520,537
-0.02(-0.41%)
Apr 02, 2015
4.825
4.895
4.895
4.895
627,574
+0.07(+1.45%)
Apr 01, 2015
4.848
4.868
4.798
4.825
904,233
-0.02(-0.48%)
Mar 31, 2015
4.852
4.891
4.848
4.848
1,135,813
-0.03(-0.54%)
Mar 30, 2015
4.852
4.901
4.852
4.875
798,907
+0.03(+0.62%)
Mar 27, 2015
4.898
4.898
4.832
4.845
858,271
-0.03(-0.55%)
Mar 26, 2015
4.875
4.905
4.858
4.872
949,031
+0.00(+0.07%)
Mar 25, 2015
4.898
4.898
4.848
4.868
695,553
-0.02(-0.34%)
Mar 24, 2015
4.858
4.928
4.848
4.885
959,140
+0.03(+0.68%)
Mar 23, 2015
4.885
4.888
4.838
4.852
850,055
-0.02(-0.48%)
Mar 20, 2015
4.848
4.895
4.842
4.875
1,445,390
+0.07(+1.38%)
Mar 19, 2015
4.779
4.825
4.732
4.808
1,006,853
+0.03(+0.56%)
Mar 18, 2015
4.842
4.860
4.765
4.782
950,991
-0.04(-0.89%)
Mar 17, 2015
4.788
4.848
4.785
4.825
1,263,887
+0.05(+0.97%)
Mar 16, 2015
4.765
4.802
4.749
4.779
994,765
+0.03(+0.63%)
Mar 13, 2015
4.715
4.759
4.705
4.749
1,111,384
+0.03(+0.63%)
Mar 12, 2015
4.767
4.780
4.719
4.719
969,931
-0.05(-0.95%)
Mar 11, 2015
4.703
4.777
4.693
4.764
1,129,401
+0.07(+1.52%)
Mar 10, 2015
4.654
4.728
4.654
4.693
841,632
+0.02(+0.49%)
Mar 09, 2015
4.738
4.751
4.660
4.670
995,660
-0.06(-1.17%)
Mar 06, 2015
4.703
4.728
4.683
4.725
869,226
+0.03(+0.69%)
Mar 05, 2015
4.728
4.745
4.693
4.693
995,869
-0.02(-0.41%)
Mar 04, 2015
4.748
4.751
4.690
4.712
1,294,193
-0.02(-0.34%)
Mar 03, 2015
4.842
4.848
4.660
4.728
2,628,313
-0.10(-2.02%)
Mar 02, 2015
4.858
4.861
4.787
4.826
940,034
-0.00(-0.07%)
Feb 27, 2015
4.845
4.887
4.803
4.829
1,323,174
-0.00(-0.07%)
Feb 26, 2015
4.832
4.881
4.829
4.832
1,335,921
+0.01(+0.13%)
Feb 25, 2015
4.891
4.913
4.823
4.826
1,493,069
-0.06(-1.20%)
Feb 24, 2015
4.823
4.894
4.823
4.884
896,215
+0.04(+0.74%)
Feb 23, 2015
4.829
4.861
4.816
4.848
847,768
-0.01(-0.13%)
Feb 20, 2015
4.835
4.861
4.823
4.855
744,797
+0.02(+0.40%)
Feb 19, 2015
4.835
4.845
4.803
4.835
706,534
-0.00(-0.07%)
Feb 18, 2015
4.832
4.855
4.813
4.839
624,246
+0.01(+0.13%)
Feb 17, 2015
4.787
4.852
4.787
4.832
947,160
+0.02(+0.47%)
Feb 13, 2015
4.816
4.810
4.810
4.810
608,672
+0.00(+0.07%)
Feb 12, 2015
4.751
4.823
4.738
4.806
600,075
+0.07(+1.44%)
Feb 11, 2015
4.771
4.777
4.722
4.738
601,629
-0.03(-0.54%)
Feb 10, 2015
4.780
4.800
4.751
4.764
592,869
-0.01(-0.14%)
Feb 09, 2015
4.810
4.829
4.767
4.771
867,724
-0.05(-0.94%)
Feb 06, 2015
4.832
4.832
4.787
4.816
653,237
-0.01(-0.13%)
Feb 05, 2015
4.761
4.848
4.751
4.823
732,956
+0.08(+1.64%)
Feb 04, 2015
4.810
4.810
4.703
4.745
651,057
-0.06(-1.28%)
Feb 03, 2015
4.715
4.806
4.714
4.806
1,003,741
+0.11(+2.35%)
Feb 02, 2015
4.703
4.719
4.664
4.696
1,045,528
-0.01(-0.14%)
Jan 30, 2015
4.719
4.719
4.673
4.703
860,179
-0.04(-0.75%)
Jan 29, 2015
4.670
4.741
4.654
4.738
1,039,420
+0.06(+1.25%)
Jan 28, 2015
4.715
4.715
4.677
4.680
639,031
-0.03(-0.62%)
Jan 27, 2015
4.677
4.712
4.670
4.709
746,443
-0.00(-0.07%)
Jan 26, 2015
4.741
4.745
4.686
4.712
1,364,128
-0.03(-0.62%)
Jan 23, 2015
4.784
4.806
4.715
4.741
1,051,004
-0.04(-0.75%)
Jan 22, 2015
4.719
4.810
4.686
4.777
1,392,635
+0.06(+1.24%)
Jan 21, 2015
4.686
4.719
4.670
4.719
716,845
+0.04(+0.83%)
Jan 20, 2015
4.709
4.738
4.657
4.680
1,167,565
-0.03(-0.62%)
Jan 16, 2015
4.657
4.758
4.618
4.709
1,786,045
+0.00(+0.07%)
Jan 15, 2015
4.738
4.767
4.696
4.706
1,024,074
-0.04(-0.75%)
Jan 14, 2015
4.719
4.777
4.719
4.741
730,761
-0.02(-0.48%)
Jan 13, 2015
4.803
4.826
4.732
4.764
650,446
-0.02(-0.41%)
Jan 12, 2015
4.774
4.784
4.756
4.784
500,446
+0.00(+0.00%)
Jan 09, 2015
4.790
4.806
4.764
4.784
512,962
-0.03(-0.54%)
Jan 08, 2015
4.787
4.823
4.767
4.810
868,680
+0.05(+0.95%)
Jan 07, 2015
4.741
4.800
4.741
4.764
809,367
+0.05(+0.96%)
Jan 06, 2015
4.810
4.835
4.719
4.719
666,132
-0.10(-2.15%)
Jan 05, 2015
4.790
4.858
4.787
4.823
879,130
-0.00(-0.07%)
Jan 02, 2015
4.835
4.848
4.774
4.826
779,134
-0.02(-0.40%)
Dec 31, 2014
4.848
4.845
4.845
4.845
1,200,385
+0.00(+0.07%)
Dec 30, 2014
4.842
4.845
4.793
4.842
1,032,904
+0.00(+0.00%)
Dec 29, 2014
4.826
4.857
4.820
4.842
639,374
-0.00(-0.07%)
Dec 26, 2014
4.829
4.865
4.810
4.845
556,901
+0.03(+0.61%)
Dec 24, 2014
4.842
4.816
4.816
4.816
586,471
-0.02(-0.40%)
Dec 23, 2014
4.800
4.865
4.764
4.835
1,037,363
+0.04(+0.88%)
Dec 22, 2014
4.774
4.800
4.751
4.793
815,568
+0.02(+0.41%)
Dec 19, 2014
4.858
4.858
4.764
4.774
1,136,675
-0.08(-1.67%)
Dec 18, 2014
4.664
4.861
4.664
4.855
2,523,640
+0.23(+5.05%)
Dec 17, 2014
4.576
4.654
4.544
4.621
1,445,405
+0.04(+0.78%)
Dec 16, 2014
4.612
4.654
4.583
4.586
1,748,915
-0.05(-0.98%)
Dec 15, 2014
4.628
4.728
4.625
4.631
1,816,683
+0.02(+0.49%)
Dec 12, 2014
4.621
4.638
4.544
4.608
2,329,299
-0.01(-0.14%)
Dec 11, 2014
4.688
4.701
4.615
4.615
1,159,808
-0.06(-1.22%)
Dec 10, 2014
4.704
4.735
4.672
4.672
1,980,899
-0.04(-0.81%)
Dec 09, 2014
4.656
4.726
4.609
4.710
1,191,591
+0.03(+0.75%)
Dec 08, 2014
4.770
4.770
4.647
4.675
1,480,629
-0.09(-1.80%)
Dec 05, 2014
4.773
4.789
4.745
4.761
1,681,178
-0.01(-0.13%)
Dec 04, 2014
4.773
4.780
4.751
4.767
822,568
+0.00(+0.00%)
Dec 03, 2014
4.745
4.767
4.713
4.767
788,316
+0.02(+0.33%)
Dec 02, 2014
4.719
4.783
4.706
4.751
1,200,109
+0.03(+0.60%)
Dec 01, 2014
4.758
4.780
4.697
4.723
1,872,642
-0.06(-1.19%)
Nov 28, 2014
4.764
4.780
4.745
4.780
675,942
+0.02(+0.47%)
Nov 26, 2014
4.751
4.758
4.758
4.758
775,704
+0.01(+0.20%)
Nov 25, 2014
4.729
4.758
4.723
4.748
852,223
+0.00(+0.07%)
Nov 24, 2014
4.735
4.748
4.709
4.745
806,198
+0.02(+0.40%)
Nov 21, 2014
4.754
4.767
4.723
4.726
749,424
-0.00(-0.07%)
Nov 20, 2014
4.726
4.739
4.719
4.729
799,692
+0.00(+0.07%)
Nov 19, 2014
4.780
4.780
4.726
4.726
925,335
-0.05(-1.00%)
Nov 18, 2014
4.735
4.780
4.726
4.773
1,074,471
+0.04(+0.87%)
Nov 17, 2014
4.723
4.739
4.704
4.732
966,987
+0.00(+0.00%)
Nov 14, 2014
4.751
4.751
4.719
4.732
1,062,067
-0.01(-0.27%)
Nov 13, 2014
4.726
4.758
4.704
4.745
1,650,008
+0.03(+0.60%)
Nov 12, 2014
4.681
4.742
4.678
4.716
1,910,991
+0.05(+1.02%)
Nov 11, 2014
4.650
4.681
4.634
4.669
1,418,095
+0.02(+0.41%)
Nov 10, 2014
4.640
4.672
4.628
4.650
936,180
+0.01(+0.20%)
Nov 07, 2014
4.621
4.643
4.602
4.640
1,086,150
+0.04(+0.96%)
Nov 06, 2014
4.621
4.669
4.564
4.596
1,816,145
-0.04(-0.96%)
Nov 05, 2014
4.656
4.666
4.637
4.640
803,212
-0.00(-0.07%)
Nov 04, 2014
4.656
4.662
4.624
4.643
1,264,543
-0.02(-0.41%)
Nov 03, 2014
4.656
4.678
4.628
4.662
1,338,451
+0.01(+0.27%)
Oct 31, 2014
4.643
4.656
4.615
4.650
1,155,199
+0.03(+0.75%)
Oct 30, 2014
4.605
4.637
4.574
4.615
2,183,848
+0.00(+0.07%)
Oct 29, 2014
4.602
4.618
4.586
4.612
1,591,257
+0.01(+0.21%)
Oct 28, 2014
4.593
4.602
4.561
4.602
1,773,837
+0.02(+0.35%)
Oct 27, 2014
4.571
4.577
4.577
4.586
2,097,880
+0.01(+0.21%)
Oct 24, 2014
4.548
4.593
4.548
4.577
2,063,199
+0.03(+0.70%)
Oct 23, 2014
4.545
4.593
4.529
4.545
14,401,285
-0.17(-3.69%)
Oct 22, 2014
4.704
4.742
4.688
4.719
1,039,910
+0.02(+0.34%)
Oct 21, 2014
4.694
4.713
4.675
4.704
835,247
+0.03(+0.61%)
Oct 20, 2014
4.647
4.666
4.636
4.675
535,785
+0.03(+0.68%)
Oct 17, 2014
4.628
4.700
4.628
4.643
804,961
+0.04(+0.96%)
Oct 16, 2014
4.498
4.634
4.457
4.599
1,205,302
+0.07(+1.47%)
Oct 15, 2014
4.514
4.555
4.412
4.533
1,572,220
-0.01(-0.14%)
Oct 14, 2014
4.574
4.596
4.514
4.539
1,204,381
-0.00(-0.07%)
Oct 13, 2014
4.548
4.615
4.533
4.542
1,186,123
-0.01(-0.14%)
Oct 10, 2014
4.624
4.634
4.580
4.548
1,276,713
-0.07(-1.58%)
Oct 09, 2014
4.681
4.688
4.618
4.621
1,207,683
-0.07(-1.49%)
Oct 08, 2014
4.713
4.713
4.631
4.691
879,216
-0.01(-0.13%)
Oct 07, 2014
4.681
4.716
4.662
4.697
1,026,720
+0.00(+0.00%)
Oct 06, 2014
4.697
4.716
4.672
4.697
827,487
+0.02(+0.34%)
Oct 03, 2014
4.688
4.694
4.647
4.681
881,224
+0.02(+0.48%)
Oct 02, 2014
4.681
4.713
4.602
4.659
1,259,090
-0.03(-0.61%)
Oct 01, 2014
4.672
4.691
4.605
4.688
1,534,003
+0.03(+0.75%)
Sep 30, 2014
4.694
4.754
4.653
4.653
2,096,491
-0.01(-0.27%)
Sep 29, 2014
4.659
4.666
4.628
4.666
1,624,101
-0.01(-0.14%)
Sep 26, 2014
4.640
4.672
4.628
4.672
823,847
+0.03(+0.61%)
Sep 25, 2014
4.685
4.688
4.631
4.643
1,021,167
-0.04(-0.88%)
Sep 24, 2014
4.662
4.688
4.653
4.685
883,845
+0.04(+0.82%)
Sep 23, 2014
4.612
4.669
4.612
4.647
1,144,477
+0.02(+0.48%)
Sep 22, 2014
4.659
4.662
4.615
4.624
855,920
-0.05(-1.02%)
Sep 19, 2014
4.719
4.719
4.647
4.672
1,282,229
-0.02(-0.41%)
Sep 18, 2014
4.742
4.744
4.691
4.691
715,141
-0.03(-0.54%)
Sep 17, 2014
4.697
4.745
4.675
4.716
1,217,874
+0.02(+0.47%)
Sep 16, 2014
4.675
4.713
4.675
4.694
894,411
+0.01(+0.27%)
Sep 15, 2014
4.735
4.739
4.675
4.681
890,493
-0.05(-1.00%)
Sep 12, 2014
4.758
4.783
4.726
4.729
1,388,617
-0.02(-0.47%)
Sep 11, 2014
4.745
4.764
4.733
4.751
1,057,622
+0.01(+0.13%)
Sep 10, 2014
4.736
4.776
4.729
4.745
821,589
+0.02(+0.33%)
Sep 09, 2014
4.757
4.782
4.726
4.729
975,171
-0.02(-0.52%)
Sep 08, 2014
4.770
4.773
4.739
4.754
817,324
-0.01(-0.13%)
Sep 05, 2014
4.760
4.767
4.729
4.760
1,142,190
+0.00(+0.07%)
Sep 04, 2014
4.782
4.788
4.736
4.757
1,501,859
+0.01(+0.20%)
Sep 03, 2014
4.767
4.767
4.720
4.748
1,090,693
+0.01(+0.13%)
Sep 02, 2014
4.795
4.795
4.720
4.742
1,780,065
-0.02(-0.52%)
Aug 29, 2014
4.723
4.767
4.767
4.767
1,116,477
+0.06(+1.18%)
Aug 28, 2014
4.705
4.733
4.694
4.711
857,191
-0.01(-0.20%)
Aug 27, 2014
4.748
4.748
4.702
4.720
999,150
-0.01(-0.13%)
Aug 26, 2014
4.729
4.745
4.708
4.726
1,177,380
+0.00(+0.00%)
Aug 25, 2014
4.705
4.745
4.702
4.726
1,587,496
+0.04(+0.93%)
Aug 22, 2014
4.661
4.695
4.661
4.683
732,038
+0.01(+0.27%)
Aug 21, 2014
4.683
4.686
4.661
4.671
863,452
-0.01(-0.26%)
Aug 20, 2014
4.668
4.689
4.664
4.683
940,036
+0.01(+0.27%)
Aug 19, 2014
4.714
4.714
4.661
4.671
993,397
-0.02(-0.53%)
Aug 18, 2014
4.686
4.708
4.664
4.695
1,364,927
+0.02(+0.53%)
Aug 15, 2014
4.692
4.692
4.649
4.671
1,552,742
+0.00(+0.07%)
Aug 14, 2014
4.677
4.683
4.643
4.668
1,632,367
+0.01(+0.13%)
Aug 13, 2014
4.609
4.692
4.603
4.661
2,724,232
+0.05(+1.13%)
Aug 12, 2014
4.646
4.646
4.600
4.609
1,335,461
-0.03(-0.60%)
Aug 11, 2014
4.631
4.646
4.603
4.637
1,629,705
+0.01(+0.27%)
Aug 08, 2014
4.566
4.628
4.563
4.625
1,785,619
+0.06(+1.21%)
Aug 07, 2014
4.529
4.569
4.529
4.569
1,771,104
+0.07(+1.57%)
Aug 06, 2014
4.499
4.539
4.486
4.499
906,587
+0.01(+0.14%)
Aug 05, 2014
4.542
4.542
4.489
4.492
916,828
-0.05(-1.08%)
Aug 04, 2014
4.532
4.560
4.526
4.542
1,220,097
+0.03(+0.68%)
Aug 01, 2014
4.443
4.542
4.443
4.511
2,129,564
+0.06(+1.38%)
Jul 31, 2014
4.526
4.535
4.443
4.449
1,756,092
-0.08(-1.83%)
Jul 30, 2014
4.548
4.575
4.532
4.532
900,286
-0.01(-0.27%)
Jul 29, 2014
4.554
4.582
4.539
4.545
846,218
-0.01(-0.20%)
Jul 28, 2014
4.582
4.582
4.539
4.554
598,840
-0.01(-0.27%)
Jul 25, 2014
4.554
4.582
4.539
4.566
769,444
+0.02(+0.41%)
Jul 24, 2014
4.545
4.569
4.535
4.548
709,697
+0.01(+0.27%)
Jul 23, 2014
4.532
4.546
4.517
4.535
555,944
+0.02(+0.41%)
Jul 22, 2014
4.532
4.563
4.517
4.517
899,769
-0.01(-0.27%)
Jul 21, 2014
4.539
4.563
4.523
4.529
1,170,298
+0.00(+0.07%)
Jul 18, 2014
4.517
4.560
4.509
4.526
1,277,247
+0.02(+0.41%)
Jul 17, 2014
4.563
4.575
4.502
4.508
1,242,422
-0.06(-1.21%)
Jul 16, 2014
4.575
4.588
4.548
4.563
1,106,991
-0.01(-0.20%)
Jul 15, 2014
4.551
4.578
4.548
4.572
929,602
+0.01(+0.20%)
Jul 14, 2014
4.585
4.591
4.563
4.563
1,126,247
-0.01(-0.13%)
Jul 11, 2014
4.560
4.575
4.532
4.569
1,078,203
+0.02(+0.47%)
Jul 10, 2014
4.563
4.563
4.525
4.548
1,135,747
-0.02(-0.54%)
Jul 09, 2014
4.529
4.588
4.529
4.572
1,552,736
+0.04(+0.95%)
Jul 08, 2014
4.548
4.563
4.517
4.529
1,426,954
-0.02(-0.41%)
Jul 07, 2014
4.582
4.585
4.539
4.548
1,830,744
-0.03(-0.60%)
Jul 03, 2014
4.606
4.575
4.575
4.575
701,968
-0.01(-0.27%)
Jul 02, 2014
4.585
4.618
4.557
4.588
2,016,149
+0.00(+0.07%)
Jul 01, 2014
4.582
4.608
4.569
4.585
2,314,946
+0.02(+0.40%)
Jun 30, 2014
4.572
4.578
4.532
4.566
2,850,691
-0.01(-0.20%)
Jun 27, 2014
4.486
4.578
4.483
4.575
19,046,142
+0.10(+2.13%)
Jun 26, 2014
4.428
4.511
4.428
4.480
2,945,142
+0.04(+0.90%)
Jun 25, 2014
4.406
4.443
4.400
4.440
1,780,955
+0.03(+0.77%)
Jun 24, 2014
4.416
4.437
4.400
4.406
1,715,406
-0.01(-0.21%)
Jun 23, 2014
4.413
4.431
4.400
4.416
1,454,597
+0.00(+0.00%)
Jun 20, 2014
4.428
4.434
4.400
4.416
2,253,188
-0.01(-0.21%)
Jun 19, 2014
4.440
4.440
4.400
4.425
1,177,510
+0.00(+0.00%)
Jun 18, 2014
4.428
4.452
4.400
4.425
1,607,380
+0.01(+0.21%)
Jun 17, 2014
4.419
4.452
4.405
4.416
2,589,492
+0.00(+0.07%)
Jun 16, 2014
4.400
4.422
4.394
4.413
1,762,650
+0.01(+0.28%)
Jun 13, 2014
4.425
4.437
4.394
4.400
1,610,485
-0.01(-0.28%)
Jun 12, 2014
4.391
4.465
4.363
4.413
3,617,001
+0.07(+1.70%)
Jun 11, 2014
4.321
4.360
4.294
4.339
3,372,998
+0.02(+0.42%)
Jun 10, 2014
4.336
4.339
4.309
4.321
1,072,910
+0.02(+0.35%)
Jun 06, 2014
4.288
4.330
4.276
4.306
1,103,685
+0.03(+0.63%)
Jun 05, 2014
4.264
4.285
4.234
4.279
1,517,564
+0.02(+0.49%)
Jun 04, 2014
4.285
4.285
4.231
4.258
1,321,666
-0.02(-0.35%)
Jun 03, 2014
4.249
4.276
4.231
4.273
1,150,466
+0.02(+0.49%)
Jun 02, 2014
4.288
4.288
4.246
4.252
1,171,176
-0.02(-0.35%)
May 30, 2014
4.300
4.306
4.243
4.267
2,762,421
-0.02(-0.42%)
May 29, 2014
4.282
4.336
4.267
4.285
2,213,489
+0.04(+0.85%)
May 28, 2014
4.315
4.336
4.243
4.249
2,095,637
-0.08(-1.87%)
May 27, 2014
4.336
4.369
4.294
4.330
1,362,045
+0.01(+0.28%)
May 23, 2014
4.258
4.318
4.318
4.318
1,373,086
+0.04(+1.02%)
May 22, 2014
4.255
4.281
4.240
4.274
887,954
+0.02(+0.53%)
May 21, 2014
4.255
4.261
4.228
4.252
1,152,599
+0.01(+0.35%)
May 20, 2014
4.276
4.279
4.216
4.237
1,332,354
-0.04(-0.84%)
May 19, 2014
4.246
4.285
4.234
4.273
1,072,634
+0.02(+0.57%)
May 16, 2014
4.225
4.252
4.201
4.249
1,636,209
+0.02(+0.57%)
May 15, 2014
4.207
4.225
4.186
4.225
1,764,686
+0.00(+0.00%)
May 14, 2014
4.264
4.264
4.201
4.225
1,609,791
-0.04(-0.98%)
May 13, 2014
4.249
4.285
4.222
4.267
1,768,582
+0.00(+0.07%)
May 12, 2014
4.186
4.297
4.180
4.264
2,399,496
+0.09(+2.16%)
May 09, 2014
4.183
4.213
4.159
4.174
2,463,884
-0.01(-0.22%)
May 08, 2014
4.249
4.321
4.162
4.183
2,232,552
-0.05(-1.27%)
May 07, 2014
4.264
4.285
4.216
4.237
2,134,703
-0.02(-0.56%)
May 06, 2014
4.264
4.288
4.261
4.261
1,321,356
-0.02(-0.56%)
May 05, 2014
4.273
4.300
4.255
4.285
865,421
+0.01(+0.21%)
May 02, 2014
4.273
4.318
4.255
4.276
1,046,038
+0.00(+0.07%)
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
.