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
MVC Capital
(NY:
MVC
)
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 (%)
Jun 30, 2020
6.405
6.483
6.346
6.366
28,827
-0.01(-0.15%)
Jun 29, 2020
6.336
6.405
6.336
6.375
8,976
+0.02(+0.38%)
Jun 26, 2020
6.317
6.407
6.239
6.351
9,540
+0.01(+0.23%)
Jun 25, 2020
6.317
6.395
6.237
6.336
5,212
+0.00(+0.00%)
Jun 24, 2020
6.336
6.371
6.239
6.336
37,319
+0.00(+0.00%)
Jun 23, 2020
6.444
6.531
6.336
6.336
18,888
-0.13(-1.96%)
Jun 22, 2020
6.483
6.531
6.346
6.463
17,233
-0.02(-0.30%)
Jun 19, 2020
6.599
6.599
6.473
6.483
10,976
-0.04(-0.60%)
Jun 18, 2020
6.580
6.599
6.448
6.522
7,914
+0.04(+0.60%)
Jun 17, 2020
6.483
6.512
6.385
6.483
26,675
+0.01(+0.15%)
Jun 16, 2020
6.463
6.639
6.200
6.473
74,229
+0.11(+1.68%)
Jun 15, 2020
6.453
6.599
6.288
6.366
30,753
-0.13(-1.95%)
Jun 12, 2020
6.599
6.872
6.453
6.492
46,265
-0.02(-0.30%)
Jun 11, 2020
6.716
6.726
6.483
6.512
31,336
-0.31(-4.57%)
Jun 10, 2020
6.970
6.970
6.697
6.824
48,221
-0.19(-2.64%)
Jun 09, 2020
6.950
7.067
6.892
7.009
42,190
-0.03(-0.42%)
Jun 08, 2020
6.872
7.058
6.863
7.038
50,390
+0.20(+3.00%)
Jun 05, 2020
6.872
6.892
6.793
6.833
28,313
+0.05(+0.72%)
Jun 04, 2020
6.833
6.853
6.736
6.785
19,343
-0.05(-0.71%)
Jun 03, 2020
6.960
7.019
6.736
6.833
25,639
+0.02(+0.29%)
Jun 02, 2020
7.272
7.311
6.775
6.814
57,367
-0.23(-3.32%)
Jun 01, 2020
6.716
7.070
6.716
7.048
38,609
+0.34(+5.09%)
May 29, 2020
6.590
6.814
6.395
6.707
30,262
+0.05(+0.73%)
May 28, 2020
6.726
6.892
6.551
6.658
27,491
-0.07(-1.01%)
May 27, 2020
6.755
6.755
6.668
6.726
6,315
+0.06(+0.88%)
May 26, 2020
6.726
6.726
6.619
6.668
10,128
+0.10(+1.48%)
May 22, 2020
6.502
6.668
6.502
6.570
15,387
+0.04(+0.60%)
May 21, 2020
6.375
6.687
6.375
6.531
17,408
+0.06(+0.90%)
May 20, 2020
6.541
6.684
6.463
6.473
13,280
+0.03(+0.45%)
May 19, 2020
6.424
6.712
6.375
6.444
26,555
-0.01(-0.15%)
May 18, 2020
6.288
6.453
6.239
6.453
14,816
+0.30(+4.91%)
May 15, 2020
6.083
6.249
6.044
6.151
45,239
+0.05(+0.80%)
May 14, 2020
6.083
6.171
5.946
6.102
63,117
-0.02(-0.32%)
May 13, 2020
6.336
6.390
6.102
6.122
77,758
-0.22(-3.53%)
May 12, 2020
6.570
6.585
6.346
6.346
21,853
-0.19(-2.84%)
May 11, 2020
6.522
6.570
6.444
6.531
8,487
+0.01(+0.15%)
May 08, 2020
6.551
6.619
6.414
6.522
23,389
+0.03(+0.45%)
May 07, 2020
6.434
6.638
6.434
6.492
66,571
+0.03(+0.45%)
May 06, 2020
6.414
6.707
6.371
6.463
42,466
+0.04(+0.61%)
May 05, 2020
6.551
6.599
6.375
6.424
70,648
-0.01(-0.15%)
May 04, 2020
6.336
6.522
6.336
6.434
72,517
-0.02(-0.30%)
May 01, 2020
6.483
6.590
6.357
6.453
64,422
-0.05(-0.75%)
Apr 30, 2020
6.716
6.716
6.483
6.502
145,816
-0.11(-1.69%)
Apr 29, 2020
6.531
6.707
6.327
6.614
59,450
+0.30(+4.71%)
Apr 28, 2020
6.463
6.483
6.317
6.317
44,084
+0.02(+0.31%)
Apr 27, 2020
6.239
6.378
6.239
6.297
29,319
+0.19(+3.19%)
Apr 24, 2020
6.307
6.424
6.093
6.102
71,295
-0.33(-5.15%)
Apr 23, 2020
6.590
6.726
6.385
6.434
75,731
+0.01(+0.15%)
Apr 22, 2020
6.329
6.776
6.329
6.424
107,252
+0.10(+1.50%)
Apr 21, 2020
6.167
6.405
5.940
6.329
123,828
+0.15(+2.46%)
Apr 20, 2020
6.044
6.243
5.930
6.177
92,342
+0.18(+3.01%)
Apr 17, 2020
5.863
6.063
5.806
5.996
25,886
+0.20(+3.44%)
Apr 16, 2020
5.578
5.816
5.521
5.797
47,134
+0.22(+3.92%)
Apr 15, 2020
5.464
5.578
5.379
5.578
64,312
-0.15(-2.65%)
Apr 14, 2020
5.198
5.825
5.198
5.730
71,420
+0.59(+11.46%)
Apr 13, 2020
5.179
5.255
4.938
5.141
60,345
-0.03(-0.51%)
Apr 09, 2020
4.723
5.227
4.633
5.168
81,763
+0.67(+14.96%)
Apr 08, 2020
4.267
4.542
4.267
4.495
32,860
+0.27(+6.29%)
Apr 07, 2020
4.191
4.390
4.181
4.229
54,315
+0.20(+4.95%)
Apr 06, 2020
3.896
4.124
3.895
4.029
29,575
+0.26(+6.80%)
Apr 03, 2020
3.659
3.839
3.569
3.773
31,989
+0.13(+3.66%)
Apr 02, 2020
3.849
3.849
3.421
3.640
38,309
-0.19(-4.96%)
Apr 01, 2020
4.096
4.096
3.697
3.830
54,922
-0.32(-7.78%)
Mar 31, 2020
3.991
4.272
3.763
4.153
123,388
+0.17(+4.30%)
Mar 30, 2020
4.181
4.181
3.849
3.982
127,135
-0.13(-3.23%)
Mar 27, 2020
4.086
4.324
3.915
4.115
170,367
-0.03(-0.69%)
Mar 26, 2020
3.450
4.172
3.369
4.143
217,933
+0.79(+23.51%)
Mar 25, 2020
3.184
3.830
3.184
3.355
294,961
+0.12(+3.82%)
Mar 24, 2020
3.022
3.374
2.946
3.231
158,520
+0.35(+12.21%)
Mar 23, 2020
3.611
3.953
2.851
2.879
128,365
-1.04(-26.46%)
Mar 20, 2020
4.704
4.704
3.896
3.915
170,472
-0.84(-17.60%)
Mar 19, 2020
4.647
5.094
4.599
4.752
49,646
+0.29(+6.38%)
Mar 18, 2020
5.854
5.977
4.466
4.466
72,019
-1.66(-27.13%)
Mar 17, 2020
6.538
6.690
6.082
6.129
76,332
-0.43(-6.52%)
Mar 16, 2020
7.080
7.555
6.557
6.557
56,066
-1.00(-13.21%)
Mar 13, 2020
7.830
7.830
7.536
7.555
326,949
+0.06(+0.76%)
Mar 12, 2020
7.897
8.021
7.498
7.498
97,418
-0.63(-7.72%)
Mar 11, 2020
8.182
8.244
8.116
8.125
18,546
-0.21(-2.51%)
Mar 10, 2020
8.315
8.400
8.268
8.334
43,345
+0.34(+4.28%)
Mar 09, 2020
8.344
8.344
7.878
7.992
29,496
-0.69(-7.99%)
Mar 06, 2020
8.572
8.695
8.572
8.686
23,887
+0.01(+0.11%)
Mar 05, 2020
8.724
8.771
8.581
8.676
22,537
-0.21(-2.35%)
Mar 04, 2020
8.866
8.933
8.771
8.885
23,427
+0.10(+1.19%)
Mar 03, 2020
8.600
8.795
8.486
8.781
49,308
+0.10(+1.20%)
Mar 02, 2020
8.382
8.757
8.382
8.676
51,738
+0.20(+2.35%)
Feb 28, 2020
8.809
8.933
8.477
8.477
82,710
-0.46(-5.11%)
Feb 27, 2020
9.227
9.246
8.933
8.933
51,732
-0.41(-4.37%)
Feb 26, 2020
9.218
9.408
9.180
9.341
26,865
+0.12(+1.34%)
Feb 25, 2020
9.474
9.497
9.218
9.218
35,146
-0.24(-2.51%)
Feb 24, 2020
9.503
9.564
9.445
9.455
39,378
-0.14(-1.49%)
Feb 21, 2020
9.665
9.679
9.598
9.598
26,202
-0.07(-0.69%)
Feb 20, 2020
9.684
9.693
9.627
9.665
16,326
-0.02(-0.20%)
Feb 19, 2020
9.779
9.779
9.671
9.684
16,893
-0.04(-0.39%)
Feb 18, 2020
9.617
9.722
9.617
9.722
20,110
+0.04(+0.39%)
Feb 14, 2020
9.741
9.806
9.684
9.684
29,885
-0.01(-0.10%)
Feb 13, 2020
9.769
9.780
9.646
9.693
43,322
+0.00(+0.00%)
Feb 12, 2020
9.769
9.931
9.627
9.693
142,758
+0.19(+2.00%)
Feb 11, 2020
9.170
9.503
9.147
9.503
175,487
+0.43(+4.71%)
Feb 10, 2020
9.161
9.199
9.075
9.075
7,557
-0.08(-0.83%)
Feb 07, 2020
9.123
9.151
9.080
9.151
6,839
+0.06(+0.63%)
Feb 06, 2020
9.066
9.118
9.066
9.094
1,639
+0.02(+0.21%)
Feb 05, 2020
9.094
9.094
9.009
9.075
10,930
+0.02(+0.21%)
Feb 04, 2020
9.104
9.104
8.990
9.056
16,503
-0.06(-0.63%)
Feb 03, 2020
9.104
9.151
9.041
9.113
26,616
+0.02(+0.21%)
Jan 31, 2020
9.189
9.237
8.952
9.094
24,308
-0.08(-0.83%)
Jan 30, 2020
9.075
9.208
9.047
9.170
20,631
+0.03(+0.31%)
Jan 29, 2020
9.071
9.142
9.071
9.142
10,480
+0.06(+0.63%)
Jan 28, 2020
9.085
9.094
9.037
9.085
19,504
-0.02(-0.21%)
Jan 27, 2020
9.037
9.121
9.037
9.104
21,142
-0.02(-0.21%)
Jan 24, 2020
9.170
9.170
9.076
9.123
23,150
-0.01(-0.10%)
Jan 23, 2020
8.914
9.246
8.828
9.132
93,889
+0.29(+3.33%)
Jan 22, 2020
8.838
8.838
8.794
8.838
24,441
+0.02(+0.22%)
Jan 21, 2020
8.781
8.838
8.743
8.819
16,021
+0.05(+0.54%)
Jan 17, 2020
8.885
8.885
8.724
8.771
22,413
-0.10(-1.07%)
Jan 16, 2020
8.885
8.885
8.819
8.866
11,682
+0.02(+0.21%)
Jan 15, 2020
8.819
8.923
8.790
8.847
16,764
+0.09(+0.98%)
Jan 14, 2020
8.838
8.838
8.724
8.762
16,910
-0.06(-0.65%)
Jan 13, 2020
8.838
8.838
8.819
8.819
26,655
-0.04(-0.43%)
Jan 10, 2020
8.847
8.857
8.807
8.857
21,887
+0.04(+0.43%)
Jan 09, 2020
8.866
8.881
8.801
8.819
11,306
+0.00(+0.00%)
Jan 08, 2020
8.819
8.895
8.813
8.819
24,749
+0.04(+0.43%)
Jan 07, 2020
8.838
8.838
8.743
8.781
8,133
-0.06(-0.65%)
Jan 06, 2020
8.695
8.857
8.695
8.838
11,475
+0.15(+1.75%)
Jan 03, 2020
8.534
8.790
8.534
8.686
13,364
+0.03(+0.33%)
Jan 02, 2020
8.676
8.676
8.600
8.657
31,607
+0.10(+1.22%)
Dec 31, 2019
8.739
8.739
8.553
8.553
86,417
-0.18(-2.03%)
Dec 30, 2019
8.665
8.739
8.637
8.730
28,745
+0.07(+0.75%)
Dec 27, 2019
8.655
8.665
8.637
8.665
12,330
+0.01(+0.11%)
Dec 26, 2019
8.534
8.665
8.534
8.655
24,196
+0.13(+1.53%)
Dec 24, 2019
8.581
8.581
8.505
8.525
8,041
-0.03(-0.33%)
Dec 23, 2019
8.562
8.581
8.534
8.553
10,063
+0.05(+0.55%)
Dec 20, 2019
8.506
8.590
8.469
8.506
10,400
-0.05(-0.55%)
Dec 19, 2019
8.562
8.599
8.553
8.553
5,746
-0.01(-0.11%)
Dec 18, 2019
8.590
8.599
8.525
8.562
17,134
-0.02(-0.22%)
Dec 17, 2019
8.581
8.581
8.506
8.581
10,043
+0.03(+0.33%)
Dec 16, 2019
8.506
8.581
8.481
8.553
161,426
+0.00(+0.00%)
Dec 13, 2019
8.497
8.553
8.487
8.553
5,682
+0.06(+0.66%)
Dec 12, 2019
8.515
8.581
8.495
8.497
8,862
+0.04(+0.44%)
Dec 11, 2019
8.581
8.581
8.441
8.459
9,829
-0.13(-1.52%)
Dec 10, 2019
8.599
8.599
8.515
8.590
3,308
-0.01(-0.11%)
Dec 09, 2019
8.478
8.683
8.478
8.599
18,015
+0.14(+1.65%)
Dec 06, 2019
8.553
8.553
8.459
8.459
17,047
-0.06(-0.66%)
Dec 05, 2019
8.553
8.553
8.450
8.515
15,469
-0.04(-0.44%)
Dec 04, 2019
8.459
8.553
8.459
8.553
36,064
+0.06(+0.66%)
Dec 03, 2019
8.431
8.497
8.422
8.497
2,413
-0.02(-0.22%)
Dec 02, 2019
8.506
8.515
8.459
8.515
19,206
+0.00(+0.00%)
Nov 29, 2019
8.413
8.515
8.413
8.515
14,688
+0.07(+0.88%)
Nov 27, 2019
8.450
8.506
8.431
8.441
5,146
-0.03(-0.33%)
Nov 26, 2019
8.487
8.501
8.413
8.469
24,498
-0.04(-0.44%)
Nov 25, 2019
8.497
8.515
8.450
8.506
11,214
-0.01(-0.11%)
Nov 22, 2019
8.515
8.515
8.487
8.515
10,185
-0.02(-0.22%)
Nov 21, 2019
8.413
8.534
8.394
8.534
43,691
+0.14(+1.67%)
Nov 20, 2019
8.441
8.459
8.394
8.394
18,848
-0.07(-0.77%)
Nov 19, 2019
8.459
8.459
8.403
8.459
35,970
+0.00(+0.00%)
Nov 18, 2019
8.394
8.469
8.394
8.459
42,907
+0.06(+0.67%)
Nov 15, 2019
8.394
8.403
8.357
8.403
23,051
+0.01(+0.11%)
Nov 14, 2019
8.394
8.394
8.330
8.394
14,608
+0.00(+0.00%)
Nov 13, 2019
8.403
8.403
8.348
8.394
7,367
+0.00(+0.00%)
Nov 12, 2019
8.394
8.413
8.375
8.394
18,306
+0.00(+0.00%)
Nov 11, 2019
8.431
8.487
8.385
8.394
14,326
-0.06(-0.66%)
Nov 08, 2019
8.329
8.506
8.329
8.450
41,385
+0.06(+0.67%)
Nov 07, 2019
8.403
8.422
8.320
8.394
24,156
+0.02(+0.22%)
Nov 06, 2019
8.236
8.394
8.236
8.375
59,816
+0.09(+1.13%)
Nov 05, 2019
8.254
8.292
8.244
8.282
11,494
+0.04(+0.45%)
Nov 04, 2019
8.217
8.320
8.114
8.245
25,834
-0.04(-0.45%)
Nov 01, 2019
8.180
8.292
8.173
8.282
9,220
+0.10(+1.25%)
Oct 31, 2019
8.086
8.198
8.040
8.180
24,999
+0.12(+1.50%)
Oct 30, 2019
8.198
8.264
8.058
8.058
30,136
-0.14(-1.71%)
Oct 29, 2019
8.245
8.338
8.180
8.198
36,379
-0.03(-0.34%)
Oct 28, 2019
8.217
8.301
8.217
8.226
29,847
+0.00(+0.00%)
Oct 25, 2019
8.264
8.329
8.198
8.226
15,760
-0.03(-0.34%)
Oct 24, 2019
8.282
8.338
8.063
8.254
71,577
-0.03(-0.34%)
Oct 23, 2019
8.282
8.328
8.223
8.282
75,564
-0.02(-0.22%)
Oct 22, 2019
8.365
8.410
8.264
8.301
30,367
-0.01(-0.11%)
Oct 21, 2019
8.282
8.328
8.236
8.310
45,137
+0.07(+0.89%)
Oct 18, 2019
8.236
8.282
8.223
8.236
53,760
+0.05(+0.67%)
Oct 17, 2019
8.200
8.236
8.136
8.182
113,843
+0.00(+0.00%)
Oct 16, 2019
8.117
8.218
8.117
8.182
33,061
+0.01(+0.11%)
Oct 15, 2019
8.099
8.218
8.095
8.172
24,337
+0.15(+1.82%)
Oct 14, 2019
8.035
8.191
8.026
8.026
39,714
-0.04(-0.45%)
Oct 11, 2019
8.108
8.163
8.063
8.063
14,205
-0.01(-0.11%)
Oct 10, 2019
8.063
8.140
8.063
8.072
20,683
-0.02(-0.23%)
Oct 09, 2019
8.090
8.200
8.053
8.090
15,301
-0.01(-0.11%)
Oct 08, 2019
8.127
8.154
8.090
8.099
9,956
-0.04(-0.45%)
Oct 07, 2019
8.081
8.191
8.081
8.136
4,312
+0.01(+0.11%)
Oct 04, 2019
8.172
8.172
8.063
8.127
13,112
+0.01(+0.11%)
Oct 03, 2019
8.163
8.163
8.108
8.117
8,973
-0.01(-0.11%)
Oct 02, 2019
8.145
8.236
8.127
8.127
8,167
+0.00(+0.00%)
Oct 01, 2019
8.145
8.218
8.109
8.127
13,702
-0.02(-0.22%)
Sep 30, 2019
8.191
8.236
8.145
8.145
13,584
-0.01(-0.11%)
Sep 27, 2019
8.227
8.236
8.136
8.154
7,430
-0.04(-0.45%)
Sep 26, 2019
8.191
8.236
8.145
8.191
5,924
+0.01(+0.11%)
Sep 25, 2019
8.209
8.227
8.163
8.182
5,746
+0.04(+0.45%)
Sep 24, 2019
8.236
8.236
8.127
8.145
10,377
-0.03(-0.34%)
Sep 23, 2019
8.182
8.236
8.154
8.172
10,321
-0.01(-0.11%)
Sep 20, 2019
8.209
8.209
8.145
8.182
31,688
-0.05(-0.67%)
Sep 19, 2019
8.319
8.319
8.222
8.236
11,076
-0.03(-0.33%)
Sep 18, 2019
8.273
8.276
8.227
8.264
50,200
+0.05(+0.56%)
Sep 17, 2019
8.255
8.255
8.200
8.218
14,295
-0.02(-0.22%)
Sep 16, 2019
8.246
8.246
8.200
8.236
16,789
+0.01(+0.11%)
Sep 13, 2019
8.127
8.236
8.127
8.227
15,953
+0.11(+1.35%)
Sep 12, 2019
8.127
8.163
8.026
8.117
14,073
+0.00(+0.00%)
Sep 11, 2019
8.099
8.136
8.058
8.117
25,217
+0.05(+0.57%)
Sep 10, 2019
8.081
8.090
8.017
8.072
4,612
+0.04(+0.46%)
Sep 09, 2019
8.209
8.209
7.962
8.035
22,413
-0.13(-1.57%)
Sep 06, 2019
8.163
8.200
8.044
8.163
8,304
+0.04(+0.45%)
Sep 05, 2019
8.063
8.191
8.063
8.127
16,429
+0.06(+0.79%)
Sep 04, 2019
8.117
8.168
8.017
8.063
94,777
-0.09(-1.12%)
Sep 03, 2019
8.053
8.163
8.031
8.154
57,556
+0.13(+1.60%)
Aug 30, 2019
7.989
8.108
7.989
8.026
63,376
+0.04(+0.46%)
Aug 29, 2019
8.053
8.117
7.989
7.989
24,182
-0.05(-0.57%)
Aug 28, 2019
8.099
8.128
8.017
8.035
54,228
-0.07(-0.90%)
Aug 27, 2019
8.172
8.236
8.099
8.108
38,147
-0.06(-0.78%)
Aug 26, 2019
8.255
8.316
8.172
8.172
29,093
-0.10(-1.22%)
Aug 23, 2019
8.456
8.504
8.264
8.273
11,036
-0.24(-2.80%)
Aug 22, 2019
8.456
8.538
8.456
8.511
8,072
+0.03(+0.32%)
Aug 21, 2019
8.639
8.639
8.319
8.484
11,498
-0.10(-1.17%)
Aug 20, 2019
8.465
8.593
8.465
8.584
10,432
+0.12(+1.41%)
Aug 19, 2019
8.319
8.630
8.319
8.465
6,797
+0.09(+1.09%)
Aug 16, 2019
8.401
8.419
8.364
8.374
2,076
+0.05(+0.66%)
Aug 15, 2019
8.310
8.374
8.310
8.319
4,628
+0.02(+0.27%)
Aug 14, 2019
8.447
8.447
8.296
8.296
5,683
-0.09(-1.06%)
Aug 13, 2019
8.438
8.472
8.301
8.385
6,461
-0.03(-0.41%)
Aug 12, 2019
8.419
8.419
8.419
8.419
202
-0.20(-2.33%)
Aug 09, 2019
8.694
8.694
8.603
8.620
3,933
-0.05(-0.54%)
Aug 08, 2019
8.337
8.684
8.337
8.667
15,413
+0.37(+4.41%)
Aug 07, 2019
8.282
8.328
8.255
8.301
18,151
-0.08(-0.98%)
Aug 06, 2019
8.355
8.419
8.355
8.383
8,678
+0.01(+0.11%)
Aug 05, 2019
8.493
8.540
8.374
8.374
17,807
-0.14(-1.61%)
Aug 02, 2019
8.520
8.553
8.475
8.511
4,261
+0.02(+0.22%)
Aug 01, 2019
8.630
8.693
8.374
8.493
35,145
-0.27(-3.03%)
Jul 31, 2019
8.813
8.831
8.630
8.758
35,950
-0.02(-0.21%)
Jul 30, 2019
8.822
8.831
8.776
8.776
22,522
+0.00(+0.00%)
Jul 29, 2019
8.795
8.813
8.776
8.776
15,399
+0.00(+0.00%)
Jul 26, 2019
8.767
8.822
8.731
8.776
12,784
+0.04(+0.42%)
Jul 25, 2019
8.795
8.795
8.694
8.740
7,652
-0.05(-0.52%)
Jul 24, 2019
8.694
8.831
8.630
8.786
38,356
+0.16(+1.80%)
Jul 23, 2019
8.558
8.693
8.536
8.630
52,184
+0.09(+1.05%)
Jul 22, 2019
8.513
8.558
8.487
8.540
36,506
+0.04(+0.42%)
Jul 19, 2019
8.513
8.522
8.459
8.504
12,876
-0.01(-0.11%)
Jul 18, 2019
8.486
8.531
8.450
8.513
10,667
+0.04(+0.43%)
Jul 17, 2019
8.522
8.522
8.423
8.477
10,388
-0.05(-0.53%)
Jul 16, 2019
8.450
8.522
8.432
8.522
13,372
+0.09(+1.07%)
Jul 15, 2019
8.531
8.531
8.406
8.432
28,432
-0.08(-0.95%)
Jul 12, 2019
8.531
8.531
8.504
8.513
5,439
-0.02(-0.21%)
Jul 11, 2019
8.567
8.567
8.477
8.531
11,497
+0.00(+0.00%)
Jul 10, 2019
8.477
8.558
8.477
8.531
15,487
+0.02(+0.21%)
Jul 09, 2019
8.468
8.526
8.426
8.513
19,950
+0.05(+0.64%)
Jul 08, 2019
8.423
8.459
8.405
8.459
37,868
+0.05(+0.64%)
Jul 05, 2019
8.342
8.405
8.342
8.405
6,216
+0.05(+0.54%)
Jul 03, 2019
8.360
8.369
8.342
8.360
5,550
+0.01(+0.11%)
Jul 02, 2019
8.369
8.387
8.342
8.351
9,043
-0.02(-0.22%)
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
.