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, 2014
4.270
4.303
4.267
4.294
1,788,912
+0.02(+0.42%)
Apr 29, 2014
4.294
4.321
4.270
4.276
1,720,817
+0.00(+0.00%)
Apr 28, 2014
4.378
4.378
4.270
4.276
1,886,668
-0.10(-2.33%)
Apr 25, 2014
4.381
4.381
4.342
4.378
1,686,087
+0.01(+0.21%)
Apr 24, 2014
4.378
4.381
4.339
4.369
1,241,647
+0.00(+0.07%)
Apr 23, 2014
4.360
4.384
4.336
4.366
1,430,966
+0.01(+0.14%)
Apr 22, 2014
4.327
4.375
4.309
4.360
1,509,859
+0.04(+0.90%)
Apr 21, 2014
4.309
4.345
4.276
4.321
1,395,639
+0.01(+0.21%)
Apr 17, 2014
4.294
4.312
4.312
4.312
1,443,407
+0.01(+0.14%)
Apr 16, 2014
4.279
4.306
4.264
4.306
1,532,428
+0.05(+1.13%)
Apr 15, 2014
4.270
4.285
4.249
4.258
1,385,778
-0.02(-0.42%)
Apr 14, 2014
4.273
4.291
4.250
4.276
1,596,603
+0.03(+0.64%)
Apr 11, 2014
4.255
4.279
4.237
4.249
1,853,070
-0.02(-0.35%)
Apr 10, 2014
4.264
4.291
4.261
4.264
13,576,424
-0.11(-2.47%)
Apr 09, 2014
4.357
4.384
4.330
4.372
950,126
+0.02(+0.55%)
Apr 08, 2014
4.339
4.399
4.336
4.348
1,341,519
+0.02(+0.56%)
Apr 07, 2014
4.345
4.348
4.309
4.324
1,643,168
-0.03(-0.76%)
Apr 04, 2014
4.360
4.390
4.339
4.357
1,182,621
+0.00(+0.07%)
Apr 03, 2014
4.405
4.405
4.327
4.354
808,888
-0.03(-0.68%)
Apr 02, 2014
4.357
4.399
4.348
4.384
856,902
+0.02(+0.55%)
Apr 01, 2014
4.378
4.381
4.339
4.360
862,971
-0.01(-0.14%)
Mar 31, 2014
4.375
4.378
4.330
4.366
1,264,839
+0.03(+0.62%)
Mar 28, 2014
4.333
4.381
4.324
4.339
882,518
-0.00(-0.07%)
Mar 27, 2014
4.351
4.393
4.324
4.342
1,030,245
-0.01(-0.34%)
Mar 26, 2014
4.435
4.435
4.357
4.357
981,483
-0.05(-1.22%)
Mar 25, 2014
4.420
4.426
4.396
4.411
587,244
-0.01(-0.14%)
Mar 24, 2014
4.441
4.447
4.399
4.417
899,515
-0.03(-0.67%)
Mar 21, 2014
4.429
4.450
4.372
4.447
2,963,704
+0.04(+0.95%)
Mar 20, 2014
4.381
4.411
4.354
4.405
798,036
+0.02(+0.48%)
Mar 19, 2014
4.387
4.396
4.375
4.384
1,122,292
-0.01(-0.34%)
Mar 18, 2014
4.435
4.453
4.387
4.399
1,046,535
-0.05(-1.01%)
Mar 17, 2014
4.438
4.489
4.420
4.444
1,327,338
+0.01(+0.14%)
Mar 14, 2014
4.384
4.453
4.381
4.438
1,302,219
+0.05(+1.09%)
Mar 13, 2014
4.366
4.426
4.366
4.390
1,514,534
+0.03(+0.62%)
Mar 12, 2014
4.342
4.395
4.342
4.363
1,233,031
+0.01(+0.27%)
Mar 11, 2014
4.386
4.413
4.348
4.351
1,258,000
-0.00(-0.07%)
Mar 10, 2014
4.328
4.361
4.310
4.354
989,393
+0.04(+0.81%)
Mar 07, 2014
4.345
4.375
4.295
4.319
1,027,985
-0.01(-0.27%)
Mar 06, 2014
4.322
4.363
4.310
4.331
1,075,079
+0.01(+0.20%)
Mar 05, 2014
4.336
4.357
4.310
4.322
997,354
-0.01(-0.34%)
Mar 04, 2014
4.404
4.430
4.336
4.336
1,906,307
-0.09(-2.05%)
Mar 03, 2014
4.386
4.483
4.354
4.427
592,610
+0.02(+0.53%)
Feb 28, 2014
4.375
4.427
4.366
4.404
1,443,189
+0.03(+0.67%)
Feb 27, 2014
4.395
4.460
4.353
4.375
1,946,628
-0.01(-0.33%)
Feb 26, 2014
4.375
4.416
4.357
4.389
698,862
+0.02(+0.54%)
Feb 25, 2014
4.454
4.454
4.360
4.366
803,768
-0.09(-1.98%)
Feb 24, 2014
4.430
4.489
4.429
4.454
954,168
+0.01(+0.33%)
Feb 21, 2014
4.398
4.445
4.398
4.439
767,543
+0.06(+1.27%)
Feb 20, 2014
4.369
4.401
4.351
4.383
551,440
+0.02(+0.54%)
Feb 19, 2014
4.433
4.442
4.351
4.360
958,018
-0.07(-1.65%)
Feb 18, 2014
4.416
4.455
4.398
4.433
742,164
+0.03(+0.73%)
Feb 14, 2014
4.401
4.401
4.401
4.401
561,736
+0.01(+0.20%)
Feb 13, 2014
4.339
4.398
4.304
4.392
565,188
+0.04(+1.01%)
Feb 12, 2014
4.336
4.375
4.328
4.348
584,874
+0.03(+0.61%)
Feb 11, 2014
4.316
4.336
4.295
4.322
702,750
+0.01(+0.34%)
Feb 10, 2014
4.319
4.325
4.295
4.307
805,568
-0.00(-0.07%)
Feb 07, 2014
4.310
4.322
4.287
4.310
935,471
+0.01(+0.20%)
Feb 06, 2014
4.281
4.325
4.279
4.301
968,534
+0.02(+0.55%)
Feb 05, 2014
4.272
4.310
4.269
4.278
889,846
-0.01(-0.27%)
Feb 04, 2014
4.313
4.323
4.289
4.289
1,169,664
-0.02(-0.48%)
Feb 03, 2014
4.333
4.351
4.310
4.310
1,508,947
-0.02(-0.54%)
Jan 31, 2014
4.295
4.357
4.292
4.333
1,390,321
+0.00(+0.07%)
Jan 30, 2014
4.313
4.355
4.313
4.331
1,425,560
+0.02(+0.48%)
Jan 29, 2014
4.263
4.336
4.251
4.310
7,156,804
-0.09(-2.07%)
Jan 28, 2014
4.351
4.413
4.336
4.401
1,101,212
+0.04(+0.94%)
Jan 27, 2014
4.410
4.421
4.325
4.360
944,052
-0.02(-0.40%)
Jan 24, 2014
4.395
4.407
4.325
4.377
1,055,472
-0.03(-0.60%)
Jan 23, 2014
4.442
4.457
4.398
4.404
1,243,822
-0.03(-0.73%)
Jan 22, 2014
4.448
4.471
4.416
4.436
1,218,819
+0.01(+0.20%)
Jan 21, 2014
4.421
4.468
4.407
4.427
1,429,635
+0.03(+0.60%)
Jan 17, 2014
4.398
4.401
4.401
4.401
714,534
+0.01(+0.27%)
Jan 16, 2014
4.383
4.402
4.348
4.389
735,346
-0.01(-0.27%)
Jan 15, 2014
4.360
4.416
4.355
4.401
820,361
+0.04(+0.94%)
Jan 14, 2014
4.369
4.375
4.328
4.360
1,013,210
+0.01(+0.34%)
Jan 13, 2014
4.345
4.383
4.325
4.345
735,776
-0.01(-0.34%)
Jan 10, 2014
4.363
4.363
4.328
4.360
1,092,607
-0.01(-0.27%)
Jan 09, 2014
4.363
4.383
4.336
4.372
765,684
+0.01(+0.13%)
Jan 08, 2014
4.392
4.398
4.339
4.366
732,331
-0.03(-0.73%)
Jan 07, 2014
4.392
4.424
4.375
4.398
1,134,401
+0.01(+0.20%)
Jan 06, 2014
4.386
4.413
4.363
4.389
1,289,900
+0.01(+0.27%)
Jan 03, 2014
4.383
4.410
4.348
4.377
884,959
-0.01(-0.27%)
Jan 02, 2014
4.395
4.421
4.366
4.389
834,041
-0.02(-0.47%)
Dec 31, 2013
4.413
4.410
4.410
4.410
1,066,515
+0.04(+1.01%)
Dec 30, 2013
4.398
4.421
4.345
4.366
575,669
-0.02(-0.47%)
Dec 27, 2013
4.410
4.410
4.354
4.386
555,110
-0.00(-0.07%)
Dec 26, 2013
4.454
4.468
4.386
4.389
678,702
-0.06(-1.45%)
Dec 24, 2013
4.421
4.465
4.421
4.454
390,286
+0.02(+0.46%)
Dec 23, 2013
4.395
4.445
4.372
4.433
1,162,004
+0.06(+1.27%)
Dec 20, 2013
4.348
4.377
4.339
4.377
1,927,443
+0.04(+1.01%)
Dec 19, 2013
4.372
4.386
4.333
4.333
748,498
-0.04(-1.00%)
Dec 18, 2013
4.375
4.401
4.345
4.377
1,426,259
+0.01(+0.27%)
Dec 17, 2013
4.339
4.380
4.328
4.366
1,726,428
+0.03(+0.61%)
Dec 16, 2013
4.319
4.348
4.289
4.339
1,075,987
+0.05(+1.16%)
Dec 13, 2013
4.269
4.345
4.251
4.289
1,142,358
+0.02(+0.55%)
Dec 12, 2013
4.306
4.326
4.263
4.266
1,686,322
-0.03(-0.73%)
Dec 11, 2013
4.298
4.326
4.286
4.298
1,583,719
+0.01(+0.13%)
Dec 10, 2013
4.280
4.312
4.257
4.292
1,447,507
+0.01(+0.20%)
Dec 09, 2013
4.298
4.298
4.249
4.283
864,954
-0.01(-0.20%)
Dec 06, 2013
4.220
4.295
4.214
4.292
1,067,843
+0.07(+1.56%)
Dec 05, 2013
4.220
4.263
4.203
4.226
936,580
+0.02(+0.41%)
Dec 04, 2013
4.212
4.226
4.177
4.209
1,080,883
-0.01(-0.14%)
Dec 03, 2013
4.243
4.272
4.183
4.214
1,100,558
-0.02(-0.47%)
Dec 02, 2013
4.309
4.315
4.226
4.235
1,375,389
-0.08(-1.92%)
Nov 29, 2013
4.298
4.323
4.286
4.318
513,865
+0.03(+0.67%)
Nov 27, 2013
4.280
4.298
4.260
4.289
722,705
+0.02(+0.40%)
Nov 26, 2013
4.269
4.292
4.257
4.272
866,906
+0.01(+0.13%)
Nov 25, 2013
4.260
4.266
4.226
4.266
1,504,889
+0.01(+0.13%)
Nov 22, 2013
4.212
4.260
4.183
4.260
1,549,060
+0.06(+1.50%)
Nov 21, 2013
4.183
4.214
4.169
4.197
1,162,795
+0.03(+0.62%)
Nov 20, 2013
4.160
4.171
4.100
4.171
1,391,239
+0.01(+0.34%)
Nov 19, 2013
4.169
4.174
4.100
4.157
1,275,736
-0.01(-0.14%)
Nov 18, 2013
4.183
4.206
4.154
4.163
1,064,300
-0.01(-0.21%)
Nov 15, 2013
4.163
4.192
4.154
4.171
985,864
+0.01(+0.21%)
Nov 14, 2013
4.120
4.171
4.100
4.163
1,086,921
+0.05(+1.18%)
Nov 12, 2013
4.088
4.149
4.088
4.114
1,051,466
+0.03(+0.84%)
Nov 11, 2013
4.083
4.108
4.054
4.080
899,265
-0.00(-0.07%)
Nov 08, 2013
4.071
4.111
4.063
4.083
653,742
+0.00(+0.07%)
Nov 07, 2013
4.126
4.149
4.048
4.080
1,398,569
-0.04(-1.04%)
Nov 06, 2013
4.120
4.154
4.106
4.123
1,200,976
+0.02(+0.49%)
Nov 05, 2013
4.071
4.120
4.063
4.103
1,381,672
+0.03(+0.63%)
Nov 04, 2013
4.068
4.094
4.057
4.077
1,060,049
+0.02(+0.42%)
Nov 01, 2013
4.071
4.087
4.011
4.060
2,143,462
-0.00(-0.07%)
Oct 31, 2013
4.140
4.140
4.063
4.063
2,273,346
-0.07(-1.60%)
Oct 30, 2013
4.151
4.171
4.120
4.129
1,205,464
-0.03(-0.83%)
Oct 29, 2013
4.174
4.194
4.149
4.163
1,562,920
+0.00(+0.00%)
Oct 28, 2013
4.134
4.167
4.129
4.163
1,134,338
+0.03(+0.76%)
Oct 25, 2013
4.149
4.169
4.129
4.131
1,402,607
+0.00(+0.00%)
Oct 24, 2013
4.106
4.149
4.088
4.131
1,350,897
+0.03(+0.84%)
Oct 23, 2013
4.106
4.117
4.091
4.097
1,197,011
-0.00(-0.07%)
Oct 22, 2013
4.108
4.129
4.097
4.100
1,629,516
-0.01(-0.21%)
Oct 21, 2013
4.140
4.149
4.108
4.108
1,554,253
-0.03(-0.69%)
Oct 18, 2013
4.137
4.149
4.108
4.137
1,462,450
+0.01(+0.14%)
Oct 17, 2013
4.103
4.140
4.086
4.131
1,950,525
+0.03(+0.70%)
Oct 16, 2013
4.088
4.114
4.083
4.103
1,318,713
+0.02(+0.42%)
Oct 15, 2013
4.103
4.114
4.083
4.086
2,559,277
-0.02(-0.56%)
Oct 14, 2013
4.060
4.108
4.054
4.108
2,742,312
+0.03(+0.70%)
Oct 11, 2013
4.034
4.083
4.020
4.080
20,146,638
-0.11(-2.73%)
Oct 10, 2013
4.154
4.194
4.140
4.194
1,018,157
+0.08(+1.88%)
Oct 09, 2013
4.106
4.137
4.094
4.117
649,906
+0.03(+0.63%)
Oct 08, 2013
4.146
4.160
4.086
4.091
734,921
-0.04(-0.90%)
Oct 07, 2013
4.163
4.163
4.129
4.129
586,832
-0.05(-1.17%)
Oct 04, 2013
4.083
4.194
4.080
4.177
1,682,105
+0.15(+3.77%)
Oct 03, 2013
4.063
4.065
4.012
4.025
1,385,494
-0.05(-1.13%)
Oct 02, 2013
4.117
4.123
4.060
4.071
915,341
-0.06(-1.46%)
Oct 01, 2013
4.140
4.143
4.097
4.131
770,645
+0.01(+0.28%)
Sep 27, 2013
4.114
4.154
4.091
4.120
933,296
-0.02(-0.42%)
Sep 26, 2013
4.183
4.183
4.120
4.137
772,334
-0.06(-1.37%)
Sep 25, 2013
4.166
4.220
4.166
4.194
788,711
+0.02(+0.48%)
Sep 24, 2013
4.131
4.217
4.120
4.174
1,003,571
+0.03(+0.83%)
Sep 23, 2013
4.154
4.171
4.097
4.140
1,012,234
-0.03(-0.62%)
Sep 20, 2013
4.197
4.212
4.126
4.166
1,504,648
-0.01(-0.21%)
Sep 19, 2013
4.169
4.200
4.129
4.174
1,063,316
+0.01(+0.14%)
Sep 18, 2013
4.123
4.177
4.123
4.169
1,093,343
+0.04(+0.90%)
Sep 17, 2013
4.137
4.163
4.120
4.131
1,028,583
-0.02(-0.41%)
Sep 16, 2013
4.192
4.192
4.131
4.149
928,853
-0.02(-0.41%)
Sep 13, 2013
4.151
4.183
4.129
4.166
589,585
+0.03(+0.69%)
Sep 12, 2013
4.157
4.183
4.114
4.137
949,976
-0.02(-0.41%)
Sep 11, 2013
4.157
4.174
4.137
4.154
792,159
-0.00(-0.07%)
Sep 10, 2013
4.177
4.177
4.132
4.157
826,709
-0.01(-0.34%)
Sep 09, 2013
4.140
4.171
4.112
4.171
950,811
+0.04(+1.09%)
Sep 06, 2013
4.118
4.140
4.065
4.126
612,416
+0.01(+0.20%)
Sep 05, 2013
4.146
4.146
4.107
4.118
523,921
-0.02(-0.41%)
Sep 04, 2013
4.121
4.154
4.096
4.135
876,316
+0.03(+0.61%)
Sep 03, 2013
4.137
4.143
4.073
4.109
817,907
+0.00(+0.00%)
Aug 30, 2013
4.137
4.137
4.083
4.109
1,083,494
-0.01(-0.34%)
Aug 29, 2013
4.079
4.129
4.076
4.123
562,858
+0.03(+0.82%)
Aug 28, 2013
4.062
4.098
4.059
4.090
534,516
+0.03(+0.62%)
Aug 27, 2013
4.079
4.115
4.065
4.065
641,951
-0.04(-1.02%)
Aug 26, 2013
4.129
4.129
4.084
4.107
747,845
-0.01(-0.20%)
Aug 23, 2013
4.084
4.118
4.059
4.115
394,968
+0.03(+0.68%)
Aug 22, 2013
4.070
4.132
4.062
4.087
856,448
+0.01(+0.34%)
Aug 21, 2013
4.101
4.109
4.070
4.073
535,810
-0.03(-0.61%)
Aug 20, 2013
4.054
4.121
4.054
4.098
622,211
+0.04(+1.10%)
Aug 19, 2013
4.045
4.096
4.045
4.054
1,620,790
-0.00(-0.07%)
Aug 16, 2013
4.040
4.101
4.034
4.056
701,574
+0.02(+0.49%)
Aug 15, 2013
4.059
4.106
4.029
4.037
918,404
-0.04(-1.02%)
Aug 14, 2013
4.087
4.095
4.051
4.078
1,031,335
+0.02(+0.48%)
Aug 13, 2013
4.092
4.095
4.031
4.059
695,944
-0.01(-0.34%)
Aug 12, 2013
4.081
4.095
4.039
4.073
795,257
-0.01(-0.20%)
Aug 09, 2013
4.039
4.087
4.026
4.081
1,188,582
+0.05(+1.17%)
Aug 08, 2013
4.026
4.089
4.017
4.034
1,053,858
+0.04(+1.11%)
Aug 07, 2013
4.012
4.059
3.973
3.990
1,002,444
-0.04(-1.03%)
Aug 06, 2013
4.028
4.053
3.990
4.031
697,972
+0.00(+0.07%)
Aug 05, 2013
4.012
4.028
4.000
4.028
568,882
+0.00(+0.07%)
Aug 02, 2013
4.012
4.026
3.981
4.026
692,087
+0.01(+0.35%)
Aug 01, 2013
4.053
4.070
3.992
4.012
877,763
-0.01(-0.34%)
Jul 31, 2013
4.081
4.087
3.992
4.026
2,824,359
-0.06(-1.36%)
Jul 30, 2013
4.078
4.114
4.053
4.081
1,378,188
+0.01(+0.34%)
Jul 29, 2013
4.023
4.078
4.004
4.067
1,061,995
+0.04(+1.10%)
Jul 26, 2013
3.967
4.028
3.967
4.023
543,161
+0.03(+0.76%)
Jul 25, 2013
3.992
4.028
3.987
3.992
986,952
-0.02(-0.42%)
Jul 24, 2013
4.059
4.067
3.948
4.009
1,472,360
-0.04(-0.96%)
Jul 23, 2013
4.064
4.114
4.039
4.048
1,083,164
-0.00(-0.07%)
Jul 22, 2013
4.067
4.093
4.042
4.051
893,269
-0.02(-0.55%)
Jul 19, 2013
4.056
4.078
4.034
4.073
1,084,331
+0.00(+0.00%)
Jul 18, 2013
4.084
4.103
4.039
4.073
878,033
-0.02(-0.47%)
Jul 17, 2013
4.048
4.103
4.042
4.092
1,508,005
+0.04(+1.03%)
Jul 16, 2013
4.017
4.053
4.012
4.051
1,144,256
+0.02(+0.48%)
Jul 15, 2013
4.006
4.042
4.001
4.031
1,161,596
+0.02(+0.41%)
Jul 12, 2013
4.039
4.051
4.006
4.015
1,011,557
-0.03(-0.69%)
Jul 11, 2013
4.051
4.051
4.017
4.042
1,703,144
+0.00(+0.07%)
Jul 10, 2013
4.020
4.053
3.970
4.039
2,402,514
+0.01(+0.28%)
Jul 09, 2013
3.956
4.028
3.956
4.028
1,632,956
+0.07(+1.82%)
Jul 08, 2013
3.956
3.970
3.937
3.956
900,048
+0.01(+0.14%)
Jul 05, 2013
4.039
4.039
3.915
3.951
1,477,691
-0.05(-1.32%)
Jul 03, 2013
3.992
4.009
3.942
4.003
874,158
+0.01(+0.14%)
Jul 02, 2013
3.970
4.023
3.920
3.998
1,611,896
+0.05(+1.34%)
Jul 01, 2013
3.984
4.012
3.934
3.945
1,424,228
+0.01(+0.35%)
Jun 28, 2013
3.970
3.973
3.931
3.931
2,933,674
+0.02(+0.50%)
Jun 26, 2013
3.906
3.915
3.873
3.912
1,441,153
+0.02(+0.64%)
Jun 25, 2013
3.876
3.976
3.837
3.887
1,671,879
+0.02(+0.50%)
Jun 24, 2013
3.901
3.903
3.817
3.867
3,661,608
-0.05(-1.21%)
Jun 21, 2013
3.920
3.951
3.890
3.915
3,183,937
-0.00(-0.07%)
Jun 20, 2013
3.942
3.956
3.901
3.917
2,872,924
-0.05(-1.33%)
Jun 19, 2013
3.984
3.998
3.956
3.970
3,143,458
+0.00(+0.00%)
Jun 18, 2013
3.973
4.006
3.956
3.970
13,132,289
-0.16(-3.83%)
Jun 17, 2013
4.131
4.159
4.084
4.128
724,616
+0.04(+0.88%)
Jun 14, 2013
4.126
4.151
4.064
4.092
634,517
-0.03(-0.67%)
Jun 13, 2013
4.023
4.131
4.003
4.120
569,560
+0.09(+2.20%)
Jun 12, 2013
4.189
4.189
4.028
4.031
997,592
-0.19(-4.41%)
Jun 11, 2013
4.231
4.289
4.192
4.217
824,840
-0.03(-0.78%)
Jun 10, 2013
4.264
4.270
4.225
4.250
689,447
-0.00(-0.07%)
Jun 07, 2013
4.234
4.259
4.192
4.253
444,965
+0.06(+1.39%)
Jun 06, 2013
4.151
4.219
4.131
4.195
676,130
+0.04(+1.07%)
Jun 05, 2013
4.187
4.231
4.151
4.151
809,730
-0.03(-0.66%)
Jun 04, 2013
4.264
4.289
4.170
4.178
757,628
-0.08(-1.89%)
Jun 03, 2013
4.242
4.287
4.198
4.259
1,127,925
+0.03(+0.72%)
May 31, 2013
4.239
4.287
4.214
4.228
687,422
-0.02(-0.39%)
May 30, 2013
4.250
4.281
4.234
4.245
614,804
+0.00(+0.00%)
May 29, 2013
4.253
4.289
4.164
4.245
805,515
-0.02(-0.39%)
May 28, 2013
4.250
4.303
4.223
4.262
886,199
+0.06(+1.45%)
May 24, 2013
4.173
4.201
4.156
4.201
733,974
+0.03(+0.73%)
May 23, 2013
4.192
4.237
4.148
4.170
1,139,538
-0.04(-0.86%)
May 22, 2013
4.220
4.286
4.162
4.206
1,215,416
-0.02(-0.39%)
May 21, 2013
4.275
4.275
4.223
4.223
983,091
-0.06(-1.49%)
May 20, 2013
4.270
4.289
4.239
4.287
861,234
+0.03(+0.65%)
May 17, 2013
4.287
4.289
4.244
4.259
815,295
-0.00(-0.06%)
May 16, 2013
4.262
4.295
4.237
4.262
620,556
-0.01(-0.32%)
May 15, 2013
4.303
4.312
4.262
4.275
772,529
+0.00(+0.07%)
May 13, 2013
4.270
4.314
4.262
4.273
1,110,308
+0.01(+0.26%)
May 10, 2013
4.253
4.275
4.237
4.262
995,089
+0.02(+0.59%)
May 09, 2013
4.192
4.260
4.192
4.237
1,050,490
+0.06(+1.33%)
May 08, 2013
4.173
4.198
4.129
4.181
1,384,156
+0.00(+0.07%)
May 07, 2013
4.223
4.223
4.164
4.178
1,098,184
-0.06(-1.31%)
May 06, 2013
4.237
4.245
4.189
4.234
907,126
+0.02(+0.59%)
May 03, 2013
4.262
4.237
4.206
4.209
1,143,143
+0.02(+0.53%)
May 02, 2013
4.153
4.264
4.153
4.187
1,733,000
+0.04(+1.00%)
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
.