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, 2018
6.029
6.029
5.984
6.029
439,716
+0.02(+0.37%)
Apr 27, 2018
5.984
6.029
5.984
6.007
491,870
+0.02(+0.37%)
Apr 26, 2018
6.007
6.007
5.940
5.984
551,211
+0.00(+0.00%)
Apr 25, 2018
5.984
6.007
5.962
5.984
327,991
+0.00(+0.00%)
Apr 24, 2018
6.007
6.029
5.984
5.984
332,136
+0.00(+0.00%)
Apr 23, 2018
6.007
6.029
5.962
5.984
645,848
-0.02(-0.37%)
Apr 20, 2018
5.962
6.007
5.940
6.007
463,893
+0.02(+0.37%)
Apr 19, 2018
5.984
6.029
5.962
5.984
326,941
-0.02(-0.37%)
Apr 18, 2018
6.029
6.051
5.962
6.007
670,021
-0.04(-0.74%)
Apr 17, 2018
6.007
6.074
5.962
6.051
600,372
+0.04(+0.74%)
Apr 16, 2018
5.940
6.007
5.917
6.007
388,174
+0.09(+1.51%)
Apr 13, 2018
5.940
5.962
5.917
5.917
433,592
-0.02(-0.38%)
Apr 12, 2018
5.984
6.007
5.940
5.940
512,378
-0.02(-0.37%)
Apr 11, 2018
5.962
6.029
5.940
5.962
699,280
-0.02(-0.37%)
Apr 10, 2018
5.984
6.007
5.962
5.984
311,560
+0.02(+0.37%)
Apr 09, 2018
5.962
6.007
5.922
5.962
403,739
+0.00(+0.00%)
Apr 06, 2018
5.962
6.007
5.917
5.962
354,714
+0.00(+0.00%)
Apr 05, 2018
5.962
5.984
5.962
5.962
234,086
+0.00(+0.00%)
Apr 04, 2018
5.917
5.962
5.917
5.962
441,024
+0.02(+0.38%)
Apr 03, 2018
5.917
5.984
5.917
5.940
565,407
+0.02(+0.38%)
Apr 02, 2018
5.873
5.940
5.828
5.917
1,425,850
+0.04(+0.76%)
Mar 29, 2018
5.873
5.873
5.873
0
+0.00(+0.00%)
Mar 28, 2018
5.850
5.895
5.828
5.873
820,027
+0.02(+0.38%)
Mar 27, 2018
5.917
5.917
5.828
5.850
692,802
-0.07(-1.13%)
Mar 26, 2018
5.917
5.962
5.861
5.917
745,249
+0.07(+1.14%)
Mar 23, 2018
6.007
6.051
5.850
5.850
881,359
-0.16(-2.60%)
Mar 22, 2018
5.940
6.074
5.917
6.007
1,010,478
+0.07(+1.13%)
Mar 21, 2018
5.895
5.962
5.873
5.940
700,888
+0.04(+0.76%)
Mar 20, 2018
5.873
5.940
5.873
5.895
531,615
+0.02(+0.38%)
Mar 19, 2018
5.940
5.940
5.839
5.873
971,133
-0.02(-0.38%)
Mar 16, 2018
5.873
5.984
5.855
5.895
1,742,886
+0.07(+1.15%)
Mar 15, 2018
5.873
5.895
5.783
5.828
896,959
-0.02(-0.38%)
Mar 14, 2018
5.895
5.940
5.850
5.850
891,702
-0.05(-0.83%)
Mar 13, 2018
5.856
5.921
5.812
5.899
1,647,546
+0.04(+0.74%)
Mar 12, 2018
5.791
5.878
5.769
5.856
1,819,581
+0.07(+1.13%)
Mar 09, 2018
5.812
5.878
5.780
5.791
966,182
+0.00(+0.00%)
Mar 08, 2018
5.747
5.834
5.747
5.791
1,332,665
+0.04(+0.76%)
Mar 07, 2018
5.721
5.747
938,046
-0.04(-0.75%)
Mar 06, 2018
5.791
5.834
5.769
5.791
647,528
+0.02(+0.38%)
Mar 05, 2018
5.725
5.791
5.682
5.769
977,437
+0.04(+0.76%)
Mar 02, 2018
5.725
5.747
5.660
5.725
663,432
-0.02(-0.38%)
Mar 01, 2018
5.573
5.747
5.573
5.747
1,002,293
+0.24(+4.35%)
Feb 28, 2018
5.616
5.638
5.508
5.508
816,881
-0.07(-1.17%)
Feb 27, 2018
5.638
5.660
5.551
5.573
918,548
-0.04(-0.78%)
Feb 26, 2018
5.616
5.675
5.573
5.616
1,113,400
+0.00(+0.00%)
Feb 23, 2018
5.595
5.638
5.573
5.616
756,327
+0.02(+0.39%)
Feb 22, 2018
5.595
5.638
5.573
5.595
601,775
+0.04(+0.78%)
Feb 21, 2018
5.573
5.638
5.551
5.551
1,161,308
-0.02(-0.39%)
Feb 20, 2018
5.595
5.616
5.551
5.573
921,392
-0.04(-0.78%)
Feb 16, 2018
5.616
5.616
5.616
0
+0.04(+0.78%)
Feb 15, 2018
5.573
5.607
5.529
5.573
636,699
+0.00(+0.00%)
Feb 14, 2018
5.573
5.616
5.508
5.573
1,246,552
-0.02(-0.39%)
Feb 13, 2018
5.508
5.616
5.488
5.595
703,521
+0.04(+0.78%)
Feb 12, 2018
5.486
5.551
5.442
5.551
1,004,009
+0.09(+1.59%)
Feb 09, 2018
5.573
5.595
5.399
5.464
1,315,974
-0.11(-1.95%)
Feb 08, 2018
5.573
5.616
5.540
5.573
935,751
+0.00(+0.00%)
Feb 07, 2018
5.529
5.595
5.508
5.573
1,061,522
-0.02(-0.39%)
Feb 06, 2018
5.486
5.660
5.464
5.595
1,320,844
+0.08(+1.38%)
Feb 05, 2018
5.704
5.723
5.355
5.518
2,180,786
-0.21(-3.61%)
Feb 02, 2018
5.812
5.812
5.704
5.725
1,125,702
-0.11(-1.87%)
Feb 01, 2018
5.791
5.834
5.791
5.834
671,278
+0.04(+0.75%)
Jan 31, 2018
5.812
5.834
5.747
5.791
1,035,593
-0.02(-0.37%)
Jan 30, 2018
5.812
5.812
5.791
5.812
707,772
+0.02(+0.38%)
Jan 29, 2018
5.856
5.856
5.769
5.791
1,094,823
-0.07(-1.12%)
Jan 26, 2018
5.834
5.856
5.812
5.856
562,387
+0.02(+0.37%)
Jan 25, 2018
5.899
5.899
5.823
5.834
693,141
-0.04(-0.74%)
Jan 24, 2018
5.878
5.899
5.856
5.878
747,167
+0.00(+0.00%)
Jan 23, 2018
5.856
5.899
5.856
5.878
1,219,303
+0.00(+0.00%)
Jan 22, 2018
5.856
5.878
5.834
5.878
494,591
+0.02(+0.37%)
Jan 19, 2018
5.834
5.878
5.812
5.856
625,862
+0.00(+0.00%)
Jan 18, 2018
5.878
5.878
5.834
5.856
771,112
+0.00(+0.00%)
Jan 17, 2018
5.812
5.878
5.812
5.856
959,207
+0.04(+0.75%)
Jan 16, 2018
5.878
5.889
5.812
5.812
993,537
-0.07(-1.11%)
Jan 12, 2018
5.878
5.878
5.878
0
+0.00(+0.00%)
Jan 11, 2018
5.856
5.899
5.834
5.878
830,207
+0.02(+0.37%)
Jan 10, 2018
5.921
5.921
5.812
5.856
1,397,204
-0.07(-1.10%)
Jan 09, 2018
5.987
5.997
5.899
5.921
644,303
-0.07(-1.09%)
Jan 08, 2018
6.008
6.008
5.987
5.987
446,567
+0.00(+0.00%)
Jan 05, 2018
5.965
6.008
5.954
5.987
973,440
+0.04(+0.73%)
Jan 04, 2018
5.987
6.030
5.943
5.943
675,495
-0.02(-0.36%)
Jan 03, 2018
5.987
6.008
5.943
5.965
610,322
+0.00(+0.00%)
Jan 02, 2018
5.921
6.008
5.921
5.965
713,870
+0.07(+1.11%)
Dec 29, 2017
5.899
5.899
5.899
0
-0.09(-1.45%)
Dec 28, 2017
5.943
6.030
5.943
5.987
942,697
+0.02(+0.36%)
Dec 27, 2017
5.965
5.965
5.899
5.965
1,118,531
+0.02(+0.37%)
Dec 26, 2017
5.987
5.987
5.943
5.943
898,226
-0.04(-0.73%)
Dec 22, 2017
6.008
6.074
5.965
5.987
512,729
+0.00(+0.00%)
Dec 21, 2017
5.987
6.030
5.954
5.987
979,251
+0.02(+0.36%)
Dec 20, 2017
6.008
6.030
5.965
5.965
516,409
-0.04(-0.72%)
Dec 19, 2017
6.052
6.074
5.987
6.008
674,029
-0.04(-0.72%)
Dec 18, 2017
6.074
6.095
6.030
6.052
975,255
+0.02(+0.36%)
Dec 15, 2017
5.987
6.093
5.976
6.030
1,254,867
+0.04(+0.73%)
Dec 14, 2017
6.030
6.041
5.965
5.987
1,568,006
-0.05(-0.79%)
Dec 13, 2017
6.013
6.045
5.992
6.034
905,715
+0.02(+0.35%)
Dec 12, 2017
6.034
6.045
6.013
6.013
778,403
-0.02(-0.35%)
Dec 11, 2017
6.077
6.098
6.013
6.034
690,451
-0.04(-0.70%)
Dec 08, 2017
6.013
6.109
6.013
6.077
854,872
+0.06(+1.06%)
Dec 07, 2017
5.992
6.056
5.992
6.013
586,852
+0.00(+0.00%)
Dec 06, 2017
6.013
6.034
5.971
6.013
811,470
-0.02(-0.35%)
Dec 05, 2017
6.056
6.077
5.992
6.034
2,156,096
-0.02(-0.35%)
Dec 04, 2017
6.056
6.077
6.024
6.056
571,992
+0.02(+0.35%)
Dec 01, 2017
6.013
6.045
5.992
6.034
792,407
+0.02(+0.35%)
Nov 30, 2017
6.056
6.056
5.992
6.013
811,491
-0.02(-0.35%)
Nov 29, 2017
6.056
6.098
6.034
6.034
494,308
-0.04(-0.70%)
Nov 28, 2017
6.056
6.077
6.034
6.077
477,429
+0.04(+0.70%)
Nov 27, 2017
6.077
6.077
6.003
6.034
557,618
-0.04(-0.70%)
Nov 24, 2017
6.077
6.088
6.034
6.077
283,035
+0.00(+0.00%)
Nov 22, 2017
6.056
6.077
6.013
6.077
495,767
+0.00(+0.00%)
Nov 21, 2017
6.056
6.077
6.034
6.077
550,154
+0.04(+0.70%)
Nov 20, 2017
6.013
6.077
6.003
6.034
627,310
+0.04(+0.71%)
Nov 17, 2017
5.992
6.013
5.949
5.992
551,561
-0.02(-0.35%)
Nov 16, 2017
6.013
6.077
5.971
6.013
690,222
-0.02(-0.35%)
Nov 15, 2017
6.034
6.098
6.034
6.034
646,458
-0.02(-0.35%)
Nov 14, 2017
5.992
6.077
5.971
6.056
933,038
+0.06(+1.06%)
Nov 13, 2017
5.971
5.992
5.949
5.992
429,669
+0.02(+0.36%)
Nov 10, 2017
5.992
6.034
5.949
5.971
427,473
-0.04(-0.71%)
Nov 09, 2017
5.992
6.034
5.971
6.013
677,400
-0.02(-0.35%)
Nov 08, 2017
5.886
6.045
5.822
6.034
840,979
+0.19(+3.27%)
Nov 07, 2017
5.864
5.886
5.841
5.843
656,052
-0.04(-0.72%)
Nov 06, 2017
5.907
5.907
5.864
5.886
640,062
-0.04(-0.72%)
Nov 03, 2017
5.822
5.949
5.822
5.928
458,867
+0.11(+1.82%)
Nov 02, 2017
5.843
5.864
5.779
5.822
822,403
-0.02(-0.36%)
Nov 01, 2017
5.992
6.013
5.843
5.843
1,024,550
-0.13(-2.14%)
Oct 31, 2017
6.013
6.013
5.971
5.971
409,149
-0.02(-0.35%)
Oct 30, 2017
5.992
6.045
5.971
5.992
455,552
+0.00(+0.00%)
Oct 27, 2017
5.971
6.034
5.949
5.992
352,913
+0.02(+0.36%)
Oct 26, 2017
5.971
5.992
5.936
5.971
352,579
+0.02(+0.36%)
Oct 25, 2017
6.056
6.056
5.928
5.949
469,475
-0.11(-1.75%)
Oct 24, 2017
6.056
6.077
6.013
6.056
297,990
+0.00(+0.00%)
Oct 23, 2017
6.056
6.077
6.034
6.056
384,067
+0.00(+0.00%)
Oct 20, 2017
6.056
6.077
6.056
6.056
287,982
+0.02(+0.35%)
Oct 19, 2017
6.034
6.056
5.992
6.034
404,191
+0.00(+0.00%)
Oct 18, 2017
6.013
6.077
6.013
6.034
346,496
+0.02(+0.35%)
Oct 17, 2017
6.119
6.130
6.013
6.013
625,781
-0.15(-2.41%)
Oct 16, 2017
6.119
6.162
6.079
6.162
702,666
+0.04(+0.69%)
Oct 13, 2017
6.034
6.119
6.034
6.119
490,621
+0.08(+1.41%)
Oct 12, 2017
6.077
6.077
6.034
6.034
306,162
-0.04(-0.70%)
Oct 11, 2017
6.077
6.077
6.034
6.077
305,355
+0.02(+0.35%)
Oct 10, 2017
6.077
6.077
6.034
6.056
333,989
-0.02(-0.35%)
Oct 09, 2017
6.077
6.077
6.056
6.077
208,710
+0.02(+0.35%)
Oct 06, 2017
6.098
6.098
6.056
6.056
213,656
-0.02(-0.35%)
Oct 05, 2017
6.098
6.098
6.056
6.077
326,146
-0.02(-0.35%)
Oct 04, 2017
6.034
6.098
6.013
6.098
440,745
+0.06(+1.06%)
Oct 03, 2017
6.056
6.077
6.034
6.034
395,181
-0.02(-0.35%)
Oct 02, 2017
6.034
6.098
6.013
6.056
954,649
+0.00(+0.00%)
Sep 29, 2017
6.013
6.056
6.006
6.056
798,975
+0.06(+1.06%)
Sep 28, 2017
5.949
5.992
5.890
5.992
803,589
+0.04(+0.71%)
Sep 27, 2017
5.971
5.875
5.949
868,217
+0.02(+0.36%)
Sep 26, 2017
5.886
5.939
5.864
5.928
780,923
+0.04(+0.72%)
Sep 25, 2017
5.907
5.907
5.864
5.886
598,846
-0.04(-0.72%)
Sep 22, 2017
5.886
5.928
5.864
5.928
717,609
+0.06(+1.09%)
Sep 21, 2017
5.886
5.907
5.843
5.864
529,488
-0.02(-0.36%)
Sep 20, 2017
5.822
5.928
5.822
5.886
745,042
+0.08(+1.47%)
Sep 19, 2017
5.779
5.833
5.762
5.801
657,986
+0.04(+0.74%)
Sep 18, 2017
5.801
5.822
5.758
5.758
785,818
-0.06(-1.09%)
Sep 15, 2017
5.843
5.843
5.801
5.822
864,224
-0.02(-0.36%)
Sep 14, 2017
5.801
5.843
5.758
5.843
787,573
+0.06(+1.03%)
Sep 13, 2017
5.804
5.825
5.742
5.784
1,226,737
-0.04(-0.71%)
Sep 12, 2017
5.846
5.867
5.784
5.825
808,983
-0.02(-0.35%)
Sep 11, 2017
5.784
5.846
5.784
5.846
638,406
+0.06(+1.08%)
Sep 08, 2017
5.763
5.815
5.763
5.784
577,663
+0.02(+0.36%)
Sep 07, 2017
5.804
5.825
5.763
5.763
835,956
-0.04(-0.71%)
Sep 06, 2017
5.825
5.846
5.804
5.804
732,651
-0.02(-0.36%)
Sep 05, 2017
5.867
5.887
5.804
5.825
581,780
-0.04(-0.71%)
Sep 01, 2017
5.846
5.929
5.846
5.867
571,930
+0.02(+0.35%)
Aug 31, 2017
5.887
5.898
5.846
5.846
813,247
+0.00(+0.00%)
Aug 30, 2017
5.887
5.908
5.846
5.846
472,248
-0.04(-0.70%)
Aug 29, 2017
5.908
5.929
5.867
5.887
521,464
+0.00(+0.00%)
Aug 28, 2017
5.908
5.929
5.867
5.887
403,237
-0.02(-0.35%)
Aug 25, 2017
5.908
5.929
5.867
5.908
641,549
+0.04(+0.71%)
Aug 24, 2017
5.867
5.939
5.867
5.867
1,254,938
+0.00(+0.00%)
Aug 23, 2017
5.846
5.908
5.825
5.867
623,968
-0.02(-0.35%)
Aug 22, 2017
5.784
5.908
5.784
5.887
779,569
+0.08(+1.43%)
Aug 21, 2017
5.908
5.927
5.802
5.804
1,235,691
-0.10(-1.75%)
Aug 18, 2017
5.908
5.929
5.887
5.908
485,654
-0.02(-0.35%)
Aug 17, 2017
5.929
5.970
5.908
5.929
568,391
+0.00(+0.00%)
Aug 16, 2017
5.949
5.991
5.929
5.929
439,286
-0.02(-0.35%)
Aug 15, 2017
5.970
5.970
5.929
5.949
479,409
-0.02(-0.35%)
Aug 14, 2017
5.908
5.991
5.908
5.970
687,986
+0.06(+1.05%)
Aug 11, 2017
5.908
5.970
5.887
5.908
1,155,640
-0.04(-0.70%)
Aug 10, 2017
6.053
6.074
5.949
5.949
1,088,674
-0.15(-2.38%)
Aug 09, 2017
5.949
6.095
5.887
6.095
1,234,588
+0.15(+2.44%)
Aug 08, 2017
5.929
5.970
5.929
5.949
733,531
+0.02(+0.35%)
Aug 07, 2017
5.949
5.991
5.929
5.929
673,835
-0.02(-0.35%)
Aug 04, 2017
6.012
6.022
5.929
5.949
756,735
-0.06(-1.03%)
Aug 03, 2017
6.012
6.032
5.991
6.012
387,151
+0.00(+0.00%)
Aug 02, 2017
5.991
6.053
5.970
6.012
984,685
+0.04(+0.69%)
Aug 01, 2017
6.012
6.012
5.970
5.970
420,871
-0.04(-0.69%)
Jul 31, 2017
5.991
6.012
5.970
6.012
468,203
+0.04(+0.69%)
Jul 28, 2017
5.970
5.991
5.949
5.970
390,323
+0.00(+0.00%)
Jul 27, 2017
5.991
6.012
5.949
5.970
426,428
-0.02(-0.35%)
Jul 26, 2017
6.012
6.012
5.970
5.991
478,784
+0.00(+0.00%)
Jul 25, 2017
5.970
6.012
5.949
5.991
705,825
+0.04(+0.70%)
Jul 24, 2017
5.949
5.991
5.929
5.949
1,042,150
+0.00(+0.00%)
Jul 21, 2017
5.929
5.981
5.929
5.949
751,971
+0.02(+0.35%)
Jul 20, 2017
5.949
5.970
5.929
5.929
420,871
+0.00(+0.00%)
Jul 19, 2017
5.970
5.970
5.929
5.929
480,287
-0.04(-0.69%)
Jul 18, 2017
5.929
5.991
5.929
5.970
825,073
+0.04(+0.70%)
Jul 17, 2017
5.970
5.970
5.929
5.929
369,009
-0.04(-0.69%)
Jul 14, 2017
5.949
5.995
5.929
5.970
728,582
+0.02(+0.35%)
Jul 13, 2017
5.970
5.970
5.929
5.949
513,852
+0.00(+0.00%)
Jul 12, 2017
5.970
6.012
5.929
5.949
706,686
+0.00(+0.00%)
Jul 11, 2017
5.929
5.949
5.887
5.949
490,861
+0.02(+0.35%)
Jul 10, 2017
5.908
5.949
5.887
5.929
688,331
+0.00(+0.00%)
Jul 07, 2017
5.929
5.949
5.867
5.929
660,162
-0.02(-0.35%)
Jul 06, 2017
5.908
5.970
5.887
5.949
1,295,992
+0.00(+0.00%)
Jul 05, 2017
5.991
5.991
5.908
5.949
1,258,561
-0.06(-1.03%)
Jul 03, 2017
6.012
6.032
5.981
6.012
426,917
-0.02(-0.34%)
Jun 30, 2017
6.053
6.074
5.970
6.032
1,410,387
-0.02(-0.34%)
Jun 29, 2017
5.991
6.053
5.970
6.053
614,477
+0.04(+0.69%)
Jun 28, 2017
5.970
6.043
5.970
6.012
532,253
+0.02(+0.35%)
Jun 27, 2017
6.032
6.053
5.991
5.991
817,038
-0.04(-0.69%)
Jun 26, 2017
6.012
6.032
5.981
6.032
644,224
+0.04(+0.69%)
Jun 23, 2017
5.970
6.012
5.954
5.991
489,701
+0.04(+0.70%)
Jun 22, 2017
5.970
5.991
5.929
5.949
658,030
-0.02(-0.35%)
Jun 21, 2017
5.991
5.991
5.929
5.970
378,478
-0.02(-0.35%)
Jun 20, 2017
6.012
6.032
5.970
5.991
741,899
+0.00(+0.00%)
Jun 19, 2017
6.012
6.053
5.981
5.991
825,360
+0.02(+0.35%)
Jun 16, 2017
6.012
6.012
5.929
5.970
1,058,923
-0.04(-0.69%)
Jun 15, 2017
6.012
6.043
5.887
6.012
1,273,858
+0.02(+0.35%)
Jun 14, 2017
5.991
6.012
5.949
5.991
1,253,783
+0.02(+0.28%)
Jun 13, 2017
5.954
5.995
5.893
5.974
1,298,122
+0.04(+0.68%)
Jun 12, 2017
5.934
5.974
5.893
5.934
774,555
+0.00(+0.00%)
Jun 09, 2017
5.934
5.954
5.914
5.934
386,230
+0.02(+0.34%)
Jun 08, 2017
5.893
5.934
5.873
5.914
554,749
+0.02(+0.34%)
Jun 07, 2017
5.914
5.934
5.873
5.893
495,231
-0.02(-0.34%)
Jun 06, 2017
5.974
5.974
5.893
5.914
727,520
-0.06(-1.02%)
Jun 05, 2017
5.995
6.015
5.954
5.974
655,395
-0.02(-0.34%)
Jun 02, 2017
5.914
5.995
5.914
5.995
817,158
+0.08(+1.37%)
Jun 01, 2017
5.914
5.954
5.893
5.914
704,920
+0.02(+0.34%)
May 31, 2017
5.893
5.954
5.893
5.893
849,819
-0.02(-0.34%)
May 30, 2017
5.934
5.954
5.893
5.914
400,945
+0.00(+0.00%)
May 26, 2017
5.914
5.954
5.873
5.914
403,641
+0.04(+0.69%)
May 25, 2017
5.934
5.954
5.873
5.873
502,124
-0.06(-1.02%)
May 24, 2017
5.995
5.995
5.883
5.934
673,215
-0.02(-0.34%)
May 23, 2017
5.934
5.954
5.893
5.954
415,598
+0.06(+1.03%)
May 22, 2017
5.873
5.934
5.865
5.893
420,153
+0.04(+0.69%)
May 19, 2017
5.873
5.893
5.812
5.853
771,355
+0.00(+0.00%)
May 18, 2017
5.833
5.873
5.812
5.853
695,037
+0.02(+0.35%)
May 17, 2017
5.833
5.853
5.792
5.833
451,977
-0.04(-0.69%)
May 16, 2017
5.893
5.914
5.833
5.873
934,504
-0.04(-0.68%)
May 15, 2017
5.914
5.924
5.873
5.914
751,108
+0.02(+0.34%)
May 12, 2017
5.954
5.974
5.873
5.893
887,886
-0.08(-1.36%)
May 11, 2017
5.995
6.035
5.974
5.974
1,442,586
-0.02(-0.34%)
May 10, 2017
5.954
6.015
5.914
5.995
1,623,303
+0.02(+0.34%)
May 09, 2017
5.914
6.015
5.914
5.974
1,008,022
+0.06(+1.03%)
May 08, 2017
6.015
6.015
5.914
5.914
696,539
-0.10(-1.68%)
May 05, 2017
5.954
6.015
5.934
6.015
1,145,889
+0.10(+1.71%)
May 04, 2017
5.995
6.015
5.914
5.914
682,755
-0.10(-1.68%)
May 03, 2017
6.015
6.015
5.954
6.015
910,123
+0.00(+0.00%)
May 02, 2017
6.035
6.035
5.974
6.015
492,829
-0.02(-0.34%)
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
.