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, 2020
4.412
4.412
4.197
4.333
1,691,872
-0.04(-0.91%)
Apr 29, 2020
4.271
4.446
4.271
4.373
1,682,944
+0.23(+5.46%)
Apr 28, 2020
4.401
4.514
4.123
4.146
2,070,982
-0.15(-3.43%)
Apr 27, 2020
4.101
4.356
4.101
4.293
2,370,137
+0.24(+6.01%)
Apr 24, 2020
3.806
4.055
3.778
4.050
1,440,698
+0.24(+6.40%)
Apr 23, 2020
3.823
3.863
3.591
3.806
2,559,026
-0.05(-1.18%)
Apr 22, 2020
3.970
4.016
3.834
3.851
1,336,267
-0.08(-2.02%)
Apr 21, 2020
3.936
4.050
3.857
3.931
1,372,736
-0.08(-2.12%)
Apr 20, 2020
4.016
4.078
3.914
4.016
1,670,542
-0.12(-2.88%)
Apr 17, 2020
4.276
4.378
4.106
4.135
2,946,722
+0.07(+1.67%)
Apr 16, 2020
4.106
4.203
3.986
4.067
1,583,873
-0.04(-0.97%)
Apr 15, 2020
4.135
4.282
3.948
4.106
2,485,637
-0.23(-5.35%)
Apr 14, 2020
4.282
4.397
4.123
4.339
2,938,452
+0.20(+4.93%)
Apr 13, 2020
4.191
4.191
3.755
4.135
3,539,077
-0.01(-0.27%)
Apr 09, 2020
3.840
4.350
3.840
4.146
3,672,721
+0.46(+12.44%)
Apr 08, 2020
3.359
3.902
3.228
3.687
4,490,160
+0.52(+16.46%)
Apr 07, 2020
3.092
3.330
3.036
3.166
5,378,628
+0.32(+11.35%)
Apr 06, 2020
3.008
3.177
2.832
2.843
3,234,397
-0.02(-0.79%)
Apr 03, 2020
3.313
3.313
2.758
2.866
3,567,847
-0.33(-10.28%)
Apr 02, 2020
3.336
3.353
3.115
3.194
2,601,560
-0.18(-5.37%)
Apr 01, 2020
3.687
3.699
3.319
3.376
2,510,319
-0.48(-12.35%)
Mar 31, 2020
4.248
4.342
3.767
3.851
2,315,618
-0.45(-10.41%)
Mar 30, 2020
4.514
4.554
4.237
4.299
4,051,711
-0.39(-8.22%)
Mar 27, 2020
4.758
4.814
4.310
4.684
3,518,764
+0.13(+2.86%)
Mar 26, 2020
4.305
4.945
4.305
4.554
3,537,555
+0.30(+7.06%)
Mar 25, 2020
3.540
4.588
3.540
4.254
5,822,506
+0.82(+23.72%)
Mar 24, 2020
3.126
3.840
3.126
3.438
3,096,359
+0.52(+17.86%)
Mar 23, 2020
3.398
3.407
2.730
2.917
4,497,842
-0.57(-16.26%)
Mar 20, 2020
3.534
3.993
3.370
3.483
3,910,895
+0.02(+0.65%)
Mar 19, 2020
3.393
3.531
2.617
3.461
6,386,688
-0.13(-3.63%)
Mar 18, 2020
4.242
4.242
3.347
3.591
6,594,923
-0.80(-18.19%)
Mar 17, 2020
4.627
4.632
3.987
4.390
4,232,687
-0.13(-2.88%)
Mar 16, 2020
4.537
5.098
4.458
4.520
3,205,975
-1.30(-22.30%)
Mar 13, 2020
5.907
5.998
5.471
5.817
3,485,042
+0.15(+2.70%)
Mar 12, 2020
5.851
5.851
5.222
5.664
4,017,198
-0.37(-6.10%)
Mar 11, 2020
6.069
6.139
5.899
6.032
4,211,069
-0.07(-1.13%)
Mar 10, 2020
6.580
6.607
6.000
6.101
2,723,193
-0.14(-2.22%)
Mar 09, 2020
6.431
6.485
5.287
6.240
4,442,126
-0.60(-8.72%)
Mar 06, 2020
6.969
7.017
6.735
6.836
4,110,267
-0.28(-3.89%)
Mar 05, 2020
7.065
7.161
7.054
7.113
1,639,381
-0.03(-0.37%)
Mar 04, 2020
7.033
7.177
7.001
7.139
1,638,130
+0.17(+2.44%)
Mar 03, 2020
6.996
7.123
6.911
6.969
2,787,709
+0.02(+0.31%)
Mar 02, 2020
6.815
7.001
6.815
6.948
3,527,827
+0.14(+2.03%)
Feb 28, 2020
6.921
6.926
6.708
6.809
5,294,343
-0.21(-2.96%)
Feb 27, 2020
7.113
7.182
6.847
7.017
3,341,228
-0.28(-3.80%)
Feb 26, 2020
7.230
7.395
7.229
7.294
1,371,333
+0.04(+0.59%)
Feb 25, 2020
7.533
7.533
7.113
7.251
3,082,199
-0.27(-3.61%)
Feb 24, 2020
7.496
7.533
7.472
7.523
1,240,839
-0.04(-0.49%)
Feb 21, 2020
7.581
7.589
7.512
7.560
1,049,589
-0.02(-0.28%)
Feb 20, 2020
7.560
7.597
7.528
7.581
988,979
+0.02(+0.28%)
Feb 19, 2020
7.619
7.645
7.544
7.560
1,309,220
-0.10(-1.32%)
Feb 18, 2020
7.640
7.693
7.640
7.661
877,179
+0.03(+0.35%)
Feb 14, 2020
7.677
7.688
7.613
7.635
865,517
-0.05(-0.69%)
Feb 13, 2020
7.619
7.688
7.608
7.688
639,184
+0.05(+0.63%)
Feb 12, 2020
7.624
7.661
7.608
7.640
787,152
+0.03(+0.35%)
Feb 11, 2020
7.581
7.629
7.581
7.613
672,599
+0.03(+0.42%)
Feb 10, 2020
7.592
7.624
7.571
7.581
842,761
+0.01(+0.07%)
Feb 07, 2020
7.560
7.592
7.531
7.576
847,673
+0.02(+0.21%)
Feb 06, 2020
7.576
7.629
7.544
7.560
986,956
-0.01(-0.07%)
Feb 05, 2020
7.528
7.592
7.517
7.565
1,181,825
+0.05(+0.64%)
Feb 04, 2020
7.555
7.560
7.507
7.517
858,328
-0.03(-0.42%)
Feb 03, 2020
7.539
7.560
7.496
7.549
700,561
+0.07(+0.93%)
Jan 31, 2020
7.470
7.517
7.462
7.480
1,144,819
-0.02(-0.28%)
Jan 30, 2020
7.464
7.507
7.456
7.501
653,223
+0.04(+0.50%)
Jan 29, 2020
7.496
7.501
7.451
7.464
802,605
-0.01(-0.07%)
Jan 28, 2020
7.438
7.475
7.427
7.470
623,022
+0.05(+0.65%)
Jan 27, 2020
7.507
7.517
7.406
7.422
1,042,069
-0.14(-1.90%)
Jan 24, 2020
7.560
7.581
7.523
7.565
1,353,309
+0.01(+0.07%)
Jan 23, 2020
7.533
7.571
7.475
7.560
1,044,841
+0.02(+0.21%)
Jan 22, 2020
7.549
7.563
7.517
7.544
969,865
-0.02(-0.21%)
Jan 21, 2020
7.555
7.571
7.475
7.560
1,534,739
-0.01(-0.14%)
Jan 17, 2020
7.507
7.571
7.475
7.571
1,209,244
+0.07(+0.92%)
Jan 16, 2020
7.496
7.507
7.475
7.501
571,630
+0.02(+0.21%)
Jan 15, 2020
7.464
7.491
7.438
7.486
512,939
+0.03(+0.36%)
Jan 14, 2020
7.454
7.464
7.443
7.459
568,215
+0.00(+0.00%)
Jan 13, 2020
7.411
7.464
7.406
7.459
790,509
+0.06(+0.86%)
Jan 10, 2020
7.368
7.422
7.352
7.395
949,664
+0.04(+0.58%)
Jan 09, 2020
7.400
7.422
7.342
7.352
1,142,563
-0.04(-0.50%)
Jan 08, 2020
7.400
7.416
7.358
7.390
1,042,059
-0.01(-0.07%)
Jan 07, 2020
7.374
7.454
7.374
7.395
894,200
-0.03(-0.36%)
Jan 06, 2020
7.342
7.438
7.342
7.422
1,118,989
+0.08(+1.09%)
Jan 03, 2020
7.299
7.368
7.297
7.342
846,546
+0.02(+0.22%)
Jan 02, 2020
7.342
7.347
7.289
7.326
1,108,957
+0.01(+0.15%)
Dec 31, 2019
7.289
7.331
7.283
7.315
741,549
+0.01(+0.15%)
Dec 30, 2019
7.310
7.347
7.273
7.305
1,068,682
-0.03(-0.44%)
Dec 27, 2019
7.363
7.368
7.302
7.336
953,233
-0.01(-0.14%)
Dec 26, 2019
7.379
7.379
7.294
7.347
880,197
-0.02(-0.22%)
Dec 24, 2019
7.347
7.395
7.326
7.363
663,788
+0.03(+0.44%)
Dec 23, 2019
7.352
7.368
7.289
7.331
1,403,001
-0.02(-0.29%)
Dec 20, 2019
7.358
7.384
7.320
7.352
2,597,490
+0.01(+0.15%)
Dec 19, 2019
7.310
7.374
7.299
7.342
1,098,156
+0.03(+0.44%)
Dec 18, 2019
7.368
7.376
7.305
7.310
815,855
-0.06(-0.79%)
Dec 17, 2019
7.326
7.374
7.326
7.368
941,099
+0.04(+0.51%)
Dec 16, 2019
7.219
7.352
7.219
7.331
1,810,995
+0.13(+1.77%)
Dec 13, 2019
7.161
7.235
7.161
7.203
821,189
+0.02(+0.22%)
Dec 12, 2019
7.155
7.219
7.145
7.187
1,170,377
+0.06(+0.82%)
Dec 11, 2019
7.170
7.176
7.118
7.129
1,130,788
-0.05(-0.65%)
Dec 10, 2019
7.176
7.181
7.155
7.176
719,070
+0.00(+0.00%)
Dec 09, 2019
7.170
7.227
7.160
7.176
1,286,747
+0.02(+0.22%)
Dec 06, 2019
7.134
7.176
7.118
7.160
1,345,108
+0.05(+0.66%)
Dec 05, 2019
7.134
7.155
7.082
7.113
2,039,811
+0.09(+1.26%)
Dec 04, 2019
6.994
7.046
6.983
7.025
830,103
+0.05(+0.74%)
Dec 03, 2019
6.983
6.989
6.942
6.973
899,437
-0.03(-0.37%)
Dec 02, 2019
7.041
7.077
6.983
6.999
1,406,420
-0.01(-0.15%)
Nov 29, 2019
6.983
7.015
6.968
7.009
662,539
+0.01(+0.15%)
Nov 27, 2019
6.937
7.004
6.921
6.999
974,356
+0.06(+0.90%)
Nov 26, 2019
6.957
6.989
6.926
6.937
803,024
-0.03(-0.45%)
Nov 25, 2019
6.957
6.989
6.937
6.968
964,400
+0.02(+0.22%)
Nov 22, 2019
6.973
6.983
6.926
6.952
904,635
-0.01(-0.15%)
Nov 21, 2019
7.009
7.019
6.937
6.963
860,091
-0.04(-0.59%)
Nov 20, 2019
7.004
7.015
6.963
7.004
786,919
+0.00(+0.00%)
Nov 19, 2019
7.009
7.030
6.986
7.004
1,342,073
+0.03(+0.45%)
Nov 18, 2019
6.957
6.986
6.932
6.973
993,194
+0.01(+0.15%)
Nov 15, 2019
6.968
6.996
6.942
6.963
935,066
+0.01(+0.15%)
Nov 14, 2019
6.947
6.983
6.911
6.952
1,437,652
+0.01(+0.15%)
Nov 13, 2019
6.968
6.983
6.942
6.942
846,946
-0.05(-0.67%)
Nov 12, 2019
6.968
7.020
6.947
6.989
969,396
+0.04(+0.60%)
Nov 11, 2019
6.957
6.970
6.932
6.947
1,636,949
-0.02(-0.22%)
Nov 08, 2019
7.020
7.056
6.952
6.963
1,580,078
-0.05(-0.67%)
Nov 07, 2019
7.035
7.077
6.952
7.009
2,720,657
-0.01(-0.15%)
Nov 06, 2019
7.061
7.108
7.020
7.020
1,388,855
-0.04(-0.59%)
Nov 05, 2019
7.087
7.139
7.056
7.061
2,218,633
-0.03(-0.44%)
Nov 04, 2019
7.124
7.129
7.082
7.092
1,878,462
+0.01(+0.07%)
Nov 01, 2019
7.051
7.129
7.036
7.087
1,282,899
+0.04(+0.52%)
Oct 31, 2019
7.015
7.056
6.957
7.051
1,110,795
+0.03(+0.37%)
Oct 30, 2019
7.004
7.054
6.978
7.025
1,293,041
+0.02(+0.22%)
Oct 29, 2019
6.973
7.025
6.934
7.009
1,478,664
+0.02(+0.22%)
Oct 28, 2019
6.994
7.035
6.963
6.994
1,877,996
+0.02(+0.22%)
Oct 25, 2019
6.916
7.009
6.916
6.978
2,185,416
+0.05(+0.75%)
Oct 24, 2019
6.973
6.999
6.921
6.926
2,783,259
-0.04(-0.52%)
Oct 23, 2019
6.864
6.978
6.854
6.963
16,746,728
-0.07(-1.03%)
Oct 22, 2019
7.025
7.074
6.999
7.035
556,423
+0.02(+0.30%)
Oct 21, 2019
7.035
7.072
7.009
7.015
826,866
-0.02(-0.30%)
Oct 18, 2019
7.004
7.056
6.994
7.035
488,430
+0.03(+0.44%)
Oct 17, 2019
6.994
7.025
6.976
7.004
578,485
+0.03(+0.37%)
Oct 16, 2019
6.994
7.035
6.960
6.978
443,966
-0.02(-0.30%)
Oct 15, 2019
6.989
7.030
6.986
6.999
404,102
+0.03(+0.45%)
Oct 14, 2019
7.020
7.020
6.963
6.968
581,152
-0.05(-0.74%)
Oct 11, 2019
7.009
7.056
7.000
7.020
737,074
+0.05(+0.67%)
Oct 10, 2019
6.926
6.989
6.926
6.973
743,684
+0.06(+0.90%)
Oct 09, 2019
6.911
6.947
6.890
6.911
929,592
+0.00(+0.00%)
Oct 08, 2019
6.942
6.947
6.895
6.911
619,295
-0.05(-0.75%)
Oct 07, 2019
6.937
6.973
6.926
6.963
488,389
+0.02(+0.22%)
Oct 04, 2019
6.911
6.968
6.906
6.947
680,065
+0.05(+0.68%)
Oct 03, 2019
6.921
6.973
6.874
6.900
1,398,554
-0.01(-0.15%)
Oct 02, 2019
6.952
6.957
6.880
6.911
1,069,172
-0.07(-1.04%)
Oct 01, 2019
7.082
7.097
6.946
6.983
841,517
-0.09(-1.32%)
Sep 30, 2019
7.082
7.150
7.067
7.077
1,048,098
+0.01(+0.07%)
Sep 27, 2019
7.113
7.129
7.051
7.072
733,030
-0.03(-0.37%)
Sep 26, 2019
7.046
7.105
7.046
7.098
473,393
+0.05(+0.74%)
Sep 25, 2019
7.056
7.108
7.041
7.046
620,508
-0.01(-0.15%)
Sep 24, 2019
7.118
7.124
7.024
7.056
607,664
-0.06(-0.88%)
Sep 23, 2019
7.072
7.118
7.072
7.118
485,820
+0.02(+0.22%)
Sep 20, 2019
7.061
7.103
7.038
7.103
692,392
+0.05(+0.66%)
Sep 19, 2019
7.061
7.134
7.046
7.056
766,080
+0.00(+0.00%)
Sep 18, 2019
7.025
7.061
6.989
7.056
438,799
+0.04(+0.59%)
Sep 17, 2019
7.025
7.025
6.932
7.015
734,183
-0.03(-0.44%)
Sep 16, 2019
6.999
7.139
6.994
7.046
1,436,398
+0.04(+0.59%)
Sep 13, 2019
7.046
7.051
6.957
7.004
927,362
-0.03(-0.37%)
Sep 12, 2019
7.015
7.046
6.991
7.030
938,675
+0.07(+1.04%)
Sep 11, 2019
6.932
6.978
6.907
6.957
973,210
+0.03(+0.44%)
Sep 10, 2019
6.907
6.932
6.866
6.927
663,361
+0.03(+0.44%)
Sep 09, 2019
6.826
6.912
6.825
6.897
785,881
+0.08(+1.11%)
Sep 06, 2019
6.811
6.841
6.785
6.821
873,083
+0.02(+0.22%)
Sep 05, 2019
6.785
6.826
6.780
6.806
1,020,448
+0.03(+0.45%)
Sep 04, 2019
6.785
6.816
6.750
6.775
693,274
+0.01(+0.07%)
Sep 03, 2019
6.821
6.821
6.740
6.770
600,112
-0.06(-0.89%)
Aug 30, 2019
6.836
6.858
6.785
6.831
780,659
+0.01(+0.15%)
Aug 29, 2019
6.780
6.831
6.752
6.821
603,778
+0.07(+1.05%)
Aug 28, 2019
6.730
6.778
6.719
6.750
909,369
+0.02(+0.23%)
Aug 27, 2019
6.806
6.816
6.725
6.735
1,080,671
-0.07(-1.04%)
Aug 26, 2019
6.856
6.866
6.801
6.806
939,424
-0.01(-0.07%)
Aug 23, 2019
6.871
6.897
6.801
6.811
1,128,826
-0.07(-1.03%)
Aug 22, 2019
6.937
6.970
6.882
6.882
601,708
-0.06(-0.88%)
Aug 21, 2019
6.937
6.973
6.904
6.942
483,013
+0.01(+0.15%)
Aug 20, 2019
6.993
7.006
6.932
6.932
688,327
-0.04(-0.58%)
Aug 19, 2019
6.993
7.023
6.968
6.973
724,915
+0.02(+0.22%)
Aug 16, 2019
6.816
6.957
6.806
6.957
809,887
+0.17(+2.54%)
Aug 15, 2019
6.806
6.841
6.780
6.785
544,297
+0.01(+0.07%)
Aug 14, 2019
6.785
6.811
6.714
6.780
756,930
-0.04(-0.52%)
Aug 13, 2019
6.801
6.856
6.770
6.816
812,245
+0.05(+0.67%)
Aug 12, 2019
6.790
6.790
6.704
6.770
919,902
-0.02(-0.30%)
Aug 09, 2019
6.836
6.851
6.775
6.790
801,790
-0.06(-0.89%)
Aug 08, 2019
6.785
6.892
6.588
6.851
2,210,272
-0.01(-0.07%)
Aug 07, 2019
6.846
6.871
6.780
6.856
777,739
-0.02(-0.29%)
Aug 06, 2019
6.871
6.963
6.856
6.876
831,305
+0.04(+0.52%)
Aug 05, 2019
6.927
6.932
6.816
6.841
1,088,828
-0.12(-1.67%)
Aug 02, 2019
6.968
6.988
6.907
6.957
668,488
-0.01(-0.15%)
Aug 01, 2019
6.983
6.998
6.956
6.968
625,497
-0.01(-0.07%)
Jul 31, 2019
7.013
7.013
6.937
6.973
594,383
-0.04(-0.58%)
Jul 30, 2019
6.957
7.013
6.927
7.013
782,316
+0.06(+0.80%)
Jul 29, 2019
7.013
7.013
6.947
6.957
678,127
-0.06(-0.79%)
Jul 26, 2019
7.018
7.033
7.003
7.013
455,796
-0.02(-0.29%)
Jul 25, 2019
7.018
7.038
6.998
7.033
645,773
+0.02(+0.22%)
Jul 24, 2019
6.978
7.021
6.968
7.018
788,898
+0.04(+0.58%)
Jul 23, 2019
6.942
6.993
6.937
6.978
1,080,808
+0.03(+0.44%)
Jul 22, 2019
6.917
6.957
6.892
6.947
968,681
+0.06(+0.81%)
Jul 19, 2019
6.902
6.947
6.892
6.892
627,016
-0.01(-0.07%)
Jul 18, 2019
6.892
6.947
6.882
6.897
857,560
+0.03(+0.37%)
Jul 17, 2019
6.917
6.937
6.861
6.871
1,635,617
-0.04(-0.59%)
Jul 16, 2019
6.942
6.983
6.887
6.912
1,420,275
-0.03(-0.44%)
Jul 15, 2019
6.988
6.990
6.937
6.942
1,064,551
-0.05(-0.65%)
Jul 12, 2019
6.942
6.988
6.942
6.988
1,256,797
+0.05(+0.66%)
Jul 11, 2019
6.947
6.978
6.927
6.942
2,246,412
+0.00(+0.00%)
Jul 10, 2019
6.912
6.947
6.871
6.942
2,679,936
+0.04(+0.59%)
Jul 09, 2019
6.897
6.937
6.876
6.902
12,216,679
-0.18(-2.57%)
Jul 08, 2019
7.094
7.114
7.059
7.084
635,879
-0.02(-0.21%)
Jul 05, 2019
7.114
7.114
7.079
7.099
245,474
-0.03(-0.36%)
Jul 03, 2019
7.104
7.135
7.074
7.125
375,024
+0.04(+0.50%)
Jul 02, 2019
7.069
7.109
7.028
7.089
499,292
+0.05(+0.65%)
Jul 01, 2019
7.120
7.135
7.038
7.044
623,992
-0.03(-0.43%)
Jun 28, 2019
7.013
7.089
6.993
7.074
733,065
+0.09(+1.31%)
Jun 27, 2019
6.993
7.023
6.942
6.983
766,782
+0.00(+0.00%)
Jun 26, 2019
6.963
7.038
6.866
6.983
1,003,751
+0.01(+0.15%)
Jun 25, 2019
7.104
7.104
6.963
6.973
1,106,009
-0.12(-1.64%)
Jun 24, 2019
7.135
7.160
7.079
7.089
547,899
-0.03(-0.36%)
Jun 21, 2019
7.079
7.135
7.049
7.114
490,948
+0.04(+0.50%)
Jun 20, 2019
7.180
7.180
7.044
7.079
557,967
-0.09(-1.27%)
Jun 19, 2019
7.084
7.180
7.084
7.170
749,247
+0.09(+1.22%)
Jun 18, 2019
7.104
7.145
7.079
7.084
437,621
+0.02(+0.21%)
Jun 17, 2019
7.109
7.117
7.038
7.069
506,074
-0.05(-0.64%)
Jun 14, 2019
7.114
7.135
7.109
7.114
387,663
+0.01(+0.14%)
Jun 13, 2019
7.114
7.128
7.069
7.104
585,532
+0.01(+0.14%)
Jun 12, 2019
7.089
7.094
7.025
7.094
711,859
+0.01(+0.14%)
Jun 11, 2019
7.084
7.109
7.050
7.084
523,153
-0.00(-0.07%)
Jun 10, 2019
7.050
7.089
7.050
7.089
537,353
+0.04(+0.63%)
Jun 07, 2019
7.015
7.050
7.000
7.045
576,897
+0.03(+0.42%)
Jun 06, 2019
7.010
7.055
7.005
7.015
838,327
+0.00(+0.07%)
Jun 05, 2019
7.000
7.020
6.976
7.010
818,227
+0.01(+0.21%)
Jun 04, 2019
6.961
7.005
6.938
6.995
751,782
+0.05(+0.71%)
Jun 03, 2019
6.896
6.985
6.872
6.946
519,885
+0.04(+0.64%)
May 31, 2019
6.926
6.931
6.877
6.901
719,503
-0.05(-0.71%)
May 30, 2019
6.980
7.005
6.941
6.951
371,900
-0.01(-0.21%)
May 29, 2019
7.010
7.010
6.936
6.966
483,313
-0.04(-0.63%)
May 28, 2019
7.000
7.045
6.985
7.010
318,699
+0.01(+0.21%)
May 24, 2019
7.010
7.020
6.980
6.995
250,622
+0.00(+0.00%)
May 23, 2019
6.980
7.005
6.966
6.995
370,929
+0.00(+0.00%)
May 22, 2019
6.985
7.020
6.976
6.995
409,156
-0.02(-0.28%)
May 21, 2019
6.966
7.020
6.961
7.015
447,133
+0.05(+0.71%)
May 20, 2019
6.980
7.000
6.961
6.966
311,981
-0.00(-0.07%)
May 17, 2019
6.946
7.000
6.931
6.971
307,462
+0.01(+0.21%)
May 16, 2019
6.911
6.971
6.911
6.956
462,781
+0.04(+0.57%)
May 15, 2019
6.926
6.938
6.885
6.916
429,420
-0.01(-0.21%)
May 14, 2019
6.891
6.961
6.877
6.931
712,504
+0.04(+0.57%)
May 13, 2019
6.921
6.941
6.862
6.891
918,158
-0.10(-1.48%)
May 10, 2019
6.990
7.005
6.956
6.995
396,262
+0.01(+0.14%)
May 09, 2019
6.985
7.005
6.911
6.985
524,666
+0.00(+0.00%)
May 08, 2019
7.020
7.079
6.980
6.985
871,219
-0.06(-0.91%)
May 07, 2019
6.882
7.069
6.882
7.050
934,880
+0.05(+0.78%)
May 06, 2019
6.951
7.005
6.921
6.995
573,887
+0.02(+0.28%)
May 03, 2019
6.941
6.995
6.926
6.976
501,851
+0.04(+0.57%)
May 02, 2019
6.931
6.936
6.901
6.936
258,974
+0.01(+0.21%)
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
.