Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.707 5.707 5.707 0 -0.08(-1.45%)
Dec 28, 2017 5.749 5.833 5.749 5.791 974,494 +0.02(+0.36%)
Dec 27, 2017 5.770 5.770 5.707 5.770 1,156,260 +0.02(+0.37%)
Dec 26, 2017 5.791 5.791 5.749 5.749 928,523 -0.04(-0.73%)
Dec 22, 2017 5.812 5.875 5.770 5.791 530,024 +0.00(+0.00%)
Dec 21, 2017 5.791 5.833 5.760 5.791 1,012,281 +0.02(+0.36%)
Dec 20, 2017 5.812 5.833 5.770 5.770 533,827 -0.04(-0.72%)
Dec 19, 2017 5.854 5.875 5.791 5.812 696,764 -0.04(-0.72%)
Dec 18, 2017 5.875 5.896 5.833 5.854 1,008,150 +0.02(+0.36%)
Dec 15, 2017 5.791 5.894 5.781 5.833 1,297,194 +0.04(+0.73%)
Dec 14, 2017 5.833 5.844 5.770 5.791 1,620,895 -0.05(-0.79%)
Dec 13, 2017 5.817 5.848 5.796 5.837 936,265 +0.02(+0.35%)
Dec 12, 2017 5.837 5.848 5.817 5.817 804,659 -0.02(-0.35%)
Dec 11, 2017 5.879 5.899 5.817 5.837 713,740 -0.04(-0.70%)
Dec 08, 2017 5.817 5.909 5.817 5.879 883,707 +0.06(+1.06%)
Dec 07, 2017 5.796 5.858 5.796 5.817 606,647 +0.00(+0.00%)
Dec 06, 2017 5.817 5.837 5.776 5.817 838,841 -0.02(-0.35%)
Dec 05, 2017 5.858 5.879 5.796 5.837 2,228,821 -0.02(-0.35%)
Dec 04, 2017 5.858 5.879 5.827 5.858 591,285 +0.02(+0.35%)
Dec 01, 2017 5.817 5.848 5.796 5.837 819,135 +0.02(+0.35%)
Nov 30, 2017 5.858 5.858 5.796 5.817 838,863 -0.02(-0.35%)
Nov 29, 2017 5.858 5.899 5.837 5.837 510,982 -0.04(-0.70%)
Nov 28, 2017 5.858 5.879 5.837 5.879 493,533 +0.04(+0.70%)
Nov 27, 2017 5.879 5.879 5.807 5.837 576,427 -0.04(-0.70%)
Nov 24, 2017 5.879 5.889 5.837 5.879 292,582 +0.00(+0.00%)
Nov 22, 2017 5.858 5.879 5.817 5.879 512,490 +0.00(+0.00%)
Nov 21, 2017 5.858 5.879 5.837 5.879 568,711 +0.04(+0.70%)
Nov 20, 2017 5.817 5.879 5.807 5.837 648,469 +0.04(+0.71%)
Nov 17, 2017 5.796 5.817 5.755 5.796 570,166 -0.02(-0.35%)
Nov 16, 2017 5.817 5.879 5.776 5.817 713,504 -0.02(-0.35%)
Nov 15, 2017 5.837 5.899 5.837 5.837 668,263 -0.02(-0.35%)
Nov 14, 2017 5.796 5.879 5.776 5.858 964,509 +0.06(+1.06%)
Nov 13, 2017 5.776 5.796 5.755 5.796 444,162 +0.02(+0.36%)
Nov 10, 2017 5.796 5.837 5.755 5.776 441,892 -0.04(-0.71%)
Nov 09, 2017 5.796 5.837 5.776 5.817 700,249 -0.02(-0.35%)
Nov 08, 2017 5.694 5.848 5.632 5.837 869,345 +0.18(+3.27%)
Nov 07, 2017 5.673 5.694 5.650 5.652 678,181 -0.04(-0.72%)
Nov 06, 2017 5.714 5.714 5.673 5.694 661,651 -0.04(-0.72%)
Nov 03, 2017 5.632 5.755 5.632 5.735 474,345 +0.10(+1.82%)
Nov 02, 2017 5.652 5.673 5.591 5.632 850,143 -0.02(-0.36%)
Nov 01, 2017 5.796 5.817 5.652 5.652 1,059,109 -0.12(-2.14%)
Oct 31, 2017 5.817 5.817 5.776 5.776 422,950 -0.02(-0.35%)
Oct 30, 2017 5.796 5.848 5.776 5.796 470,917 +0.00(+0.00%)
Oct 27, 2017 5.776 5.837 5.755 5.796 364,817 +0.02(+0.36%)
Oct 26, 2017 5.776 5.796 5.742 5.776 364,471 +0.02(+0.36%)
Oct 25, 2017 5.858 5.858 5.735 5.755 485,311 -0.10(-1.75%)
Oct 24, 2017 5.858 5.879 5.817 5.858 308,041 +0.00(+0.00%)
Oct 23, 2017 5.858 5.879 5.837 5.858 397,021 +0.00(+0.00%)
Oct 20, 2017 5.858 5.879 5.858 5.858 297,695 +0.02(+0.35%)
Oct 19, 2017 5.837 5.858 5.796 5.837 417,825 +0.00(+0.00%)
Oct 18, 2017 5.817 5.879 5.817 5.837 358,183 +0.02(+0.35%)
Oct 17, 2017 5.920 5.930 5.817 5.817 646,888 -0.14(-2.41%)
Oct 16, 2017 5.920 5.961 5.881 5.961 726,367 +0.04(+0.69%)
Oct 13, 2017 5.837 5.920 5.837 5.920 507,170 +0.08(+1.41%)
Oct 12, 2017 5.879 5.879 5.837 5.837 316,489 -0.04(-0.70%)
Oct 11, 2017 5.879 5.879 5.837 5.879 315,655 +0.02(+0.35%)
Oct 10, 2017 5.879 5.879 5.837 5.858 345,254 -0.02(-0.35%)
Oct 09, 2017 5.879 5.879 5.858 5.879 215,750 +0.02(+0.35%)
Oct 06, 2017 5.899 5.899 5.858 5.858 220,863 -0.02(-0.35%)
Oct 05, 2017 5.899 5.899 5.858 5.879 337,146 -0.02(-0.35%)
Oct 04, 2017 5.837 5.899 5.817 5.899 455,612 +0.06(+1.06%)
Oct 03, 2017 5.858 5.879 5.837 5.837 408,510 -0.02(-0.35%)
Oct 02, 2017 5.837 5.899 5.817 5.858 986,850 +0.00(+0.00%)
Sep 29, 2017 5.817 5.858 5.810 5.858 825,924 +0.06(+1.06%)
Sep 28, 2017 5.755 5.796 5.698 5.796 830,694 +0.04(+0.71%)
Sep 27, 2017 5.776 5.683 5.755 897,502 +0.02(+0.36%)
Sep 26, 2017 5.694 5.745 5.673 5.735 807,264 +0.04(+0.72%)
Sep 25, 2017 5.714 5.714 5.673 5.694 619,045 -0.04(-0.72%)
Sep 22, 2017 5.694 5.735 5.673 5.735 741,814 +0.06(+1.09%)
Sep 21, 2017 5.694 5.714 5.652 5.673 547,348 -0.02(-0.36%)
Sep 20, 2017 5.632 5.735 5.632 5.694 770,173 +0.08(+1.47%)
Sep 19, 2017 5.591 5.642 5.574 5.611 680,180 +0.04(+0.74%)
Sep 18, 2017 5.611 5.632 5.570 5.570 812,324 -0.06(-1.09%)
Sep 15, 2017 5.652 5.652 5.611 5.632 893,374 -0.02(-0.36%)
Sep 14, 2017 5.611 5.652 5.570 5.652 814,138 +0.06(+1.03%)
Sep 13, 2017 5.615 5.635 5.555 5.595 1,268,116 -0.04(-0.71%)
Sep 12, 2017 5.655 5.675 5.595 5.635 836,270 -0.02(-0.35%)
Sep 11, 2017 5.595 5.655 5.595 5.655 659,939 +0.06(+1.08%)
Sep 08, 2017 5.575 5.625 5.575 5.595 597,148 +0.02(+0.36%)
Sep 07, 2017 5.615 5.635 5.575 5.575 864,152 -0.04(-0.71%)
Sep 06, 2017 5.635 5.655 5.615 5.615 757,363 -0.02(-0.36%)
Sep 05, 2017 5.675 5.695 5.615 5.635 601,404 -0.04(-0.71%)
Sep 01, 2017 5.655 5.735 5.655 5.675 591,221 +0.02(+0.35%)
Aug 31, 2017 5.695 5.705 5.655 5.655 840,678 +0.00(+0.00%)
Aug 30, 2017 5.695 5.715 5.655 5.655 488,177 -0.04(-0.70%)
Aug 29, 2017 5.715 5.735 5.675 5.695 539,053 +0.00(+0.00%)
Aug 28, 2017 5.715 5.735 5.675 5.695 416,838 -0.02(-0.35%)
Aug 25, 2017 5.715 5.735 5.675 5.715 663,188 +0.04(+0.71%)
Aug 24, 2017 5.675 5.745 5.675 5.675 1,297,267 +0.00(+0.00%)
Aug 23, 2017 5.655 5.715 5.635 5.675 645,014 -0.02(-0.35%)
Aug 22, 2017 5.595 5.715 5.595 5.695 805,864 +0.08(+1.43%)
Aug 21, 2017 5.715 5.733 5.613 5.615 1,277,371 -0.10(-1.75%)
Aug 18, 2017 5.715 5.735 5.695 5.715 502,035 -0.02(-0.35%)
Aug 17, 2017 5.735 5.775 5.715 5.735 587,563 +0.00(+0.00%)
Aug 16, 2017 5.755 5.795 5.735 5.735 454,103 -0.02(-0.35%)
Aug 15, 2017 5.775 5.775 5.735 5.755 495,580 -0.02(-0.35%)
Aug 14, 2017 5.715 5.795 5.715 5.775 711,192 +0.06(+1.05%)
Aug 11, 2017 5.715 5.775 5.695 5.715 1,194,620 -0.04(-0.70%)
Aug 10, 2017 5.856 5.876 5.755 5.755 1,125,395 -0.14(-2.38%)
Aug 09, 2017 5.755 5.896 5.695 5.896 1,276,231 +0.14(+2.44%)
Aug 08, 2017 5.735 5.775 5.735 5.755 758,274 +0.02(+0.35%)
Aug 07, 2017 5.755 5.795 5.735 5.735 696,564 -0.02(-0.35%)
Aug 04, 2017 5.816 5.826 5.735 5.755 782,259 -0.06(-1.03%)
Aug 03, 2017 5.816 5.836 5.795 5.816 400,210 +0.00(+0.00%)
Aug 02, 2017 5.795 5.856 5.775 5.816 1,017,898 +0.04(+0.69%)
Aug 01, 2017 5.816 5.816 5.775 5.775 435,067 -0.04(-0.69%)
Jul 31, 2017 5.795 5.816 5.775 5.816 483,996 +0.04(+0.69%)
Jul 28, 2017 5.775 5.795 5.755 5.775 403,489 +0.00(+0.00%)
Jul 27, 2017 5.795 5.816 5.755 5.775 440,811 -0.02(-0.35%)
Jul 26, 2017 5.816 5.816 5.775 5.795 494,934 +0.00(+0.00%)
Jul 25, 2017 5.775 5.816 5.755 5.795 729,633 +0.04(+0.70%)
Jul 24, 2017 5.755 5.795 5.735 5.755 1,077,302 +0.00(+0.00%)
Jul 21, 2017 5.735 5.785 5.735 5.755 777,335 +0.02(+0.35%)
Jul 20, 2017 5.755 5.775 5.735 5.735 435,067 +0.00(+0.00%)
Jul 19, 2017 5.775 5.775 5.735 5.735 496,487 -0.04(-0.69%)
Jul 18, 2017 5.735 5.795 5.735 5.775 852,903 +0.04(+0.70%)
Jul 17, 2017 5.775 5.775 5.735 5.735 381,455 -0.04(-0.69%)
Jul 14, 2017 5.755 5.799 5.735 5.775 753,157 +0.02(+0.35%)
Jul 13, 2017 5.775 5.775 5.735 5.755 531,184 +0.00(+0.00%)
Jul 12, 2017 5.775 5.816 5.735 5.755 730,523 +0.00(+0.00%)
Jul 11, 2017 5.735 5.755 5.695 5.755 507,418 +0.02(+0.35%)
Jul 10, 2017 5.715 5.755 5.695 5.735 711,549 +0.00(+0.00%)
Jul 07, 2017 5.735 5.755 5.675 5.735 682,429 -0.02(-0.35%)
Jul 06, 2017 5.715 5.775 5.695 5.755 1,339,706 +0.00(+0.00%)
Jul 05, 2017 5.795 5.795 5.715 5.755 1,301,012 -0.06(-1.03%)
Jul 03, 2017 5.816 5.836 5.785 5.816 441,317 -0.02(-0.34%)
Jun 30, 2017 5.856 5.876 5.775 5.836 1,457,960 -0.02(-0.34%)
Jun 29, 2017 5.795 5.856 5.775 5.856 635,203 +0.04(+0.69%)
Jun 28, 2017 5.775 5.846 5.775 5.816 550,206 +0.02(+0.35%)
Jun 27, 2017 5.836 5.856 5.795 5.795 844,597 -0.04(-0.69%)
Jun 26, 2017 5.816 5.836 5.785 5.836 665,953 +0.04(+0.69%)
Jun 23, 2017 5.775 5.816 5.759 5.795 506,219 +0.04(+0.70%)
Jun 22, 2017 5.775 5.795 5.735 5.755 680,225 -0.02(-0.35%)
Jun 21, 2017 5.795 5.795 5.735 5.775 391,244 -0.02(-0.35%)
Jun 20, 2017 5.816 5.836 5.775 5.795 766,923 +0.00(+0.00%)
Jun 19, 2017 5.816 5.856 5.785 5.795 853,199 +0.02(+0.35%)
Jun 16, 2017 5.816 5.816 5.735 5.775 1,094,640 -0.04(-0.69%)
Jun 15, 2017 5.816 5.846 5.695 5.816 1,316,825 +0.02(+0.35%)
Jun 14, 2017 5.795 5.816 5.755 5.795 1,296,073 +0.02(+0.28%)
Jun 13, 2017 5.760 5.799 5.701 5.779 1,341,908 +0.04(+0.68%)
Jun 12, 2017 5.740 5.779 5.701 5.740 800,681 +0.00(+0.00%)
Jun 09, 2017 5.740 5.760 5.721 5.740 399,258 +0.02(+0.34%)
Jun 08, 2017 5.701 5.740 5.681 5.721 573,460 +0.02(+0.34%)
Jun 07, 2017 5.721 5.740 5.681 5.701 511,936 -0.02(-0.34%)
Jun 06, 2017 5.779 5.779 5.701 5.721 752,060 -0.06(-1.02%)
Jun 05, 2017 5.799 5.819 5.760 5.779 677,501 -0.02(-0.34%)
Jun 02, 2017 5.721 5.799 5.721 5.799 844,721 +0.08(+1.37%)
Jun 01, 2017 5.721 5.760 5.701 5.721 728,697 +0.02(+0.34%)
May 31, 2017 5.701 5.760 5.701 5.701 878,483 -0.02(-0.34%)
May 30, 2017 5.740 5.760 5.701 5.721 414,469 +0.00(+0.00%)
May 26, 2017 5.721 5.760 5.681 5.721 417,256 +0.04(+0.69%)
May 25, 2017 5.740 5.760 5.681 5.681 519,061 -0.06(-1.02%)
May 24, 2017 5.799 5.799 5.691 5.740 695,923 -0.02(-0.34%)
May 23, 2017 5.740 5.760 5.701 5.760 429,616 +0.06(+1.03%)
May 22, 2017 5.681 5.740 5.674 5.701 434,325 +0.04(+0.69%)
May 19, 2017 5.681 5.701 5.623 5.662 797,373 +0.00(+0.00%)
May 18, 2017 5.642 5.681 5.623 5.662 718,481 +0.02(+0.35%)
May 17, 2017 5.642 5.662 5.603 5.642 467,222 -0.04(-0.69%)
May 16, 2017 5.701 5.721 5.642 5.681 966,025 -0.04(-0.68%)
May 15, 2017 5.721 5.730 5.681 5.721 776,443 +0.02(+0.34%)
May 12, 2017 5.760 5.779 5.681 5.701 917,835 -0.08(-1.36%)
May 11, 2017 5.799 5.838 5.779 5.779 1,491,245 -0.02(-0.34%)
May 10, 2017 5.760 5.819 5.721 5.799 1,678,057 +0.02(+0.34%)
May 09, 2017 5.721 5.819 5.721 5.779 1,042,023 +0.06(+1.03%)
May 08, 2017 5.819 5.819 5.721 5.721 720,033 -0.10(-1.68%)
May 05, 2017 5.760 5.819 5.740 5.819 1,184,540 +0.10(+1.71%)
May 04, 2017 5.799 5.819 5.721 5.721 705,784 -0.10(-1.68%)
May 03, 2017 5.819 5.819 5.760 5.819 940,822 +0.00(+0.00%)
May 02, 2017 5.838 5.838 5.779 5.819 509,452 -0.02(-0.34%)
May 01, 2017 5.838 5.868 5.819 5.838 708,423 +0.00(+0.00%)
Apr 28, 2017 5.838 5.838 5.799 5.838 649,905 +0.02(+0.34%)
Apr 27, 2017 5.858 5.877 5.799 5.819 787,323 -0.02(-0.34%)
Apr 26, 2017 5.838 5.877 5.819 5.838 848,054 +0.04(+0.68%)
Apr 25, 2017 5.838 5.858 5.799 5.799 882,952 -0.02(-0.34%)
Apr 24, 2017 5.838 5.858 5.779 5.819 895,613 -0.02(-0.34%)
Apr 21, 2017 5.779 5.838 5.770 5.838 1,146,408 +0.06(+1.02%)
Apr 20, 2017 5.721 5.779 5.721 5.779 1,148,690 +0.06(+1.03%)
Apr 19, 2017 5.721 5.760 5.681 5.721 656,367 +0.00(+0.00%)
Apr 18, 2017 5.642 5.740 5.633 5.721 1,287,540 +0.10(+1.74%)
Apr 17, 2017 5.662 5.681 5.613 5.623 2,196,363 -0.02(-0.35%)
Apr 13, 2017 5.721 5.738 5.603 5.642 4,309,966 -0.10(-1.71%)
Apr 12, 2017 5.760 5.799 5.721 5.740 2,082,422 +0.02(+0.34%)
Apr 11, 2017 5.681 5.740 5.662 5.721 1,661,665 +0.02(+0.34%)
Apr 10, 2017 5.701 5.721 5.691 5.701 1,354,357 +0.02(+0.34%)
Apr 07, 2017 5.681 5.721 5.642 5.681 1,508,405 +0.02(+0.35%)
Apr 06, 2017 5.681 5.701 5.646 5.662 1,335,061 +0.00(+0.00%)
Apr 05, 2017 5.721 5.740 5.662 5.662 2,740,847 -0.06(-1.03%)
Apr 04, 2017 5.681 5.740 5.662 5.721 10,461,575 -0.14(-2.34%)
Apr 03, 2017 5.838 5.877 5.819 5.858 1,109,818 +0.02(+0.34%)
Mar 31, 2017 5.838 5.858 5.799 5.838 1,378,570 +0.04(+0.68%)
Mar 30, 2017 5.819 5.858 5.760 5.799 1,055,807 -0.02(-0.34%)
Mar 29, 2017 5.799 5.838 5.779 5.819 685,630 +0.02(+0.34%)
Mar 28, 2017 5.819 5.838 5.760 5.799 866,013 -0.02(-0.34%)
Mar 27, 2017 5.779 5.819 5.740 5.819 395,902 +0.02(+0.34%)
Mar 24, 2017 5.760 5.799 5.740 5.799 588,916 +0.06(+1.02%)
Mar 23, 2017 5.721 5.819 5.701 5.740 874,938 +0.04(+0.69%)
Mar 22, 2017 5.701 5.721 5.662 5.701 589,391 +0.00(+0.00%)
Mar 21, 2017 5.779 5.799 5.701 5.701 961,660 -0.08(-1.36%)
Mar 20, 2017 5.799 5.799 5.760 5.779 798,384 +0.00(+0.00%)
Mar 17, 2017 5.740 5.819 5.721 5.779 1,422,063 +0.08(+1.37%)
Mar 16, 2017 5.779 5.799 5.701 5.701 1,329,584 -0.10(-1.69%)
Mar 15, 2017 5.740 5.799 5.721 5.799 1,862,606 +0.09(+1.65%)
Mar 14, 2017 5.686 5.705 5.657 5.705 1,326,496 +0.04(+0.68%)
Mar 13, 2017 5.667 5.686 5.648 5.667 1,052,161 +0.02(+0.34%)
Mar 10, 2017 5.552 5.648 5.552 5.648 793,966 +0.10(+1.72%)
Mar 09, 2017 5.590 5.628 5.552 5.552 697,373 -0.06(-1.02%)
Mar 08, 2017 5.628 5.667 5.590 5.609 797,231 +0.00(+0.00%)
Mar 07, 2017 5.628 5.667 5.609 5.609 733,501 -0.04(-0.68%)
Mar 06, 2017 5.667 5.667 5.609 5.648 604,207 -0.02(-0.34%)
Mar 03, 2017 5.667 5.686 5.628 5.667 818,587 +0.00(+0.00%)
Mar 02, 2017 5.667 5.686 5.619 5.667 791,579 -0.02(-0.34%)
Mar 01, 2017 5.648 5.686 5.475 5.686 1,334,700 +0.06(+1.02%)
Feb 28, 2017 5.686 5.686 5.552 5.628 1,244,265 -0.06(-1.01%)
Feb 27, 2017 5.667 5.695 5.648 5.686 880,689 -0.02(-0.34%)
Feb 24, 2017 5.667 5.705 5.628 5.705 1,227,749 +0.04(+0.68%)
Feb 23, 2017 5.686 5.705 5.628 5.667 1,003,917 +0.00(+0.00%)
Feb 22, 2017 5.648 5.686 5.609 5.667 831,335 +0.00(+0.00%)
Feb 21, 2017 5.686 5.715 5.648 5.667 3,665,680 -0.02(-0.34%)
Feb 17, 2017 5.686 5.686 5.686 0 +0.00(+0.00%)
Feb 16, 2017 5.667 5.686 5.648 5.686 811,271 +0.02(+0.34%)
Feb 15, 2017 5.667 5.686 5.628 5.667 966,111 +0.02(+0.34%)
Feb 14, 2017 5.667 5.686 5.630 5.648 778,854 -0.02(-0.34%)
Feb 13, 2017 5.667 5.686 5.648 5.667 1,016,889 +0.02(+0.34%)
Feb 10, 2017 5.628 5.686 5.620 5.648 765,600 +0.02(+0.34%)
Feb 09, 2017 5.609 5.628 5.571 5.628 621,413 +0.00(+0.00%)
Feb 08, 2017 5.609 5.628 5.571 5.628 612,389 +0.02(+0.34%)
Feb 07, 2017 5.590 5.628 5.571 5.609 833,623 +0.02(+0.34%)
Feb 06, 2017 5.552 5.590 5.485 5.590 551,499 +0.02(+0.34%)
Feb 03, 2017 5.475 5.571 5.437 5.571 1,014,716 +0.11(+2.11%)
Feb 02, 2017 5.399 5.475 5.365 5.456 664,914 +0.10(+1.79%)
Feb 01, 2017 5.399 5.494 5.322 5.360 1,470,555 -0.02(-0.36%)
Jan 31, 2017 5.399 5.437 5.341 5.380 1,072,195 +0.00(+0.00%)
Jan 30, 2017 5.418 5.437 5.360 5.380 644,963 -0.04(-0.71%)
Jan 27, 2017 5.494 5.494 5.418 5.418 596,442 -0.08(-1.39%)
Jan 26, 2017 5.437 5.514 5.418 5.494 977,392 +0.04(+0.70%)
Jan 25, 2017 5.437 5.485 5.408 5.456 1,153,011 +0.00(+0.00%)
Jan 24, 2017 5.475 5.494 5.437 5.456 1,096,809 -0.04(-0.70%)
Jan 23, 2017 5.552 5.561 5.475 5.494 805,907 -0.06(-1.03%)
Jan 20, 2017 5.571 5.590 5.514 5.552 739,890 -0.02(-0.34%)
Jan 19, 2017 5.590 5.609 5.542 5.571 591,976 +0.00(+0.00%)
Jan 18, 2017 5.590 5.609 5.552 5.571 368,972 -0.02(-0.34%)
Jan 17, 2017 5.552 5.667 5.364 5.590 1,853,393 +0.02(+0.34%)
Jan 13, 2017 5.571 5.571 5.571 0 +0.04(+0.69%)
Jan 12, 2017 5.552 5.552 5.514 5.533 361,943 -0.02(-0.34%)
Jan 11, 2017 5.552 5.571 5.515 5.552 581,283 +0.00(+0.00%)
Jan 10, 2017 5.552 5.571 5.494 5.552 767,820 +0.02(+0.35%)
Jan 09, 2017 5.571 5.590 5.523 5.533 868,333 -0.04(-0.69%)
Jan 06, 2017 5.514 5.571 5.494 5.571 771,393 +0.06(+1.04%)
Jan 05, 2017 5.533 5.533 5.475 5.514 658,912 -0.02(-0.35%)
Jan 04, 2017 5.437 5.533 5.429 5.533 1,210,749 +0.10(+1.76%)
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.