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 31, 2019 7.051 7.092 7.046 7.076 766,562 +0.01(+0.15%)
Dec 30, 2019 7.071 7.107 7.035 7.066 1,104,729 -0.03(-0.44%)
Dec 27, 2019 7.123 7.128 7.063 7.097 985,386 -0.01(-0.15%)
Dec 26, 2019 7.138 7.138 7.056 7.107 909,887 -0.02(-0.22%)
Dec 24, 2019 7.107 7.154 7.087 7.123 686,178 +0.03(+0.44%)
Dec 23, 2019 7.113 7.128 7.051 7.092 1,450,325 -0.02(-0.29%)
Dec 20, 2019 7.118 7.143 7.082 7.113 2,685,104 +0.01(+0.15%)
Dec 19, 2019 7.071 7.133 7.061 7.102 1,135,197 +0.03(+0.44%)
Dec 18, 2019 7.128 7.136 7.066 7.071 843,374 -0.06(-0.79%)
Dec 17, 2019 7.087 7.133 7.087 7.128 972,843 +0.04(+0.51%)
Dec 16, 2019 6.984 7.113 6.984 7.092 1,872,080 +0.12(+1.77%)
Dec 13, 2019 6.927 6.999 6.927 6.968 848,888 +0.02(+0.22%)
Dec 12, 2019 6.922 6.984 6.912 6.953 1,209,854 +0.06(+0.82%)
Dec 11, 2019 6.936 6.941 6.886 6.896 1,168,930 -0.05(-0.65%)
Dec 10, 2019 6.941 6.946 6.921 6.941 743,325 +0.00(+0.00%)
Dec 09, 2019 6.936 6.992 6.926 6.941 1,330,149 +0.02(+0.22%)
Dec 06, 2019 6.901 6.941 6.886 6.926 1,390,479 +0.05(+0.66%)
Dec 05, 2019 6.901 6.921 6.851 6.881 2,108,615 +0.09(+1.26%)
Dec 04, 2019 6.766 6.816 6.756 6.796 858,103 +0.05(+0.74%)
Dec 03, 2019 6.756 6.761 6.715 6.746 929,775 -0.03(-0.37%)
Dec 02, 2019 6.811 6.846 6.756 6.771 1,453,859 -0.01(-0.15%)
Nov 29, 2019 6.756 6.786 6.740 6.781 684,886 +0.01(+0.15%)
Nov 27, 2019 6.710 6.776 6.695 6.771 1,007,221 +0.06(+0.90%)
Nov 26, 2019 6.730 6.761 6.700 6.710 830,110 -0.03(-0.45%)
Nov 25, 2019 6.730 6.761 6.710 6.740 996,930 +0.02(+0.22%)
Nov 22, 2019 6.746 6.756 6.700 6.725 935,149 -0.01(-0.15%)
Nov 21, 2019 6.781 6.790 6.710 6.735 889,102 -0.04(-0.59%)
Nov 20, 2019 6.776 6.786 6.735 6.776 813,462 +0.00(+0.00%)
Nov 19, 2019 6.781 6.801 6.758 6.776 1,387,341 +0.03(+0.45%)
Nov 18, 2019 6.730 6.758 6.705 6.746 1,026,694 +0.01(+0.15%)
Nov 15, 2019 6.740 6.768 6.715 6.735 966,606 +0.01(+0.15%)
Nov 14, 2019 6.720 6.756 6.685 6.725 1,486,144 +0.01(+0.15%)
Nov 13, 2019 6.740 6.756 6.715 6.715 875,514 -0.05(-0.67%)
Nov 12, 2019 6.740 6.791 6.720 6.761 1,002,094 +0.04(+0.60%)
Nov 11, 2019 6.730 6.743 6.705 6.720 1,692,164 -0.02(-0.22%)
Nov 08, 2019 6.791 6.826 6.725 6.735 1,633,375 -0.05(-0.67%)
Nov 07, 2019 6.806 6.846 6.725 6.781 2,812,425 -0.01(-0.15%)
Nov 06, 2019 6.831 6.876 6.791 6.791 1,435,701 -0.04(-0.59%)
Nov 05, 2019 6.856 6.906 6.826 6.831 2,293,468 -0.03(-0.44%)
Nov 04, 2019 6.891 6.896 6.851 6.861 1,941,823 +0.01(+0.07%)
Nov 01, 2019 6.821 6.896 6.806 6.856 1,326,171 +0.04(+0.52%)
Oct 31, 2019 6.786 6.826 6.730 6.821 1,148,262 +0.03(+0.37%)
Oct 30, 2019 6.776 6.823 6.751 6.796 1,336,656 +0.02(+0.22%)
Oct 29, 2019 6.746 6.796 6.708 6.781 1,528,539 +0.02(+0.22%)
Oct 28, 2019 6.766 6.806 6.735 6.766 1,941,341 +0.02(+0.22%)
Oct 25, 2019 6.690 6.781 6.690 6.751 2,259,130 +0.05(+0.75%)
Oct 24, 2019 6.746 6.771 6.695 6.700 2,877,139 -0.04(-0.52%)
Oct 23, 2019 6.640 6.751 6.630 6.735 17,311,596 -0.07(-1.03%)
Oct 22, 2019 6.796 6.843 6.771 6.806 575,191 +0.02(+0.30%)
Oct 21, 2019 6.806 6.841 6.781 6.786 854,756 -0.02(-0.30%)
Oct 18, 2019 6.776 6.826 6.766 6.806 504,904 +0.03(+0.44%)
Oct 17, 2019 6.766 6.796 6.748 6.776 597,997 +0.03(+0.37%)
Oct 16, 2019 6.766 6.806 6.733 6.751 458,941 -0.02(-0.30%)
Oct 15, 2019 6.761 6.801 6.758 6.771 417,733 +0.03(+0.45%)
Oct 14, 2019 6.791 6.791 6.735 6.740 600,755 -0.05(-0.74%)
Oct 11, 2019 6.781 6.826 6.771 6.791 761,936 +0.05(+0.67%)
Oct 10, 2019 6.700 6.761 6.700 6.746 768,769 +0.06(+0.90%)
Oct 09, 2019 6.685 6.720 6.665 6.685 960,947 +0.00(+0.00%)
Oct 08, 2019 6.715 6.720 6.670 6.685 640,183 -0.05(-0.75%)
Oct 07, 2019 6.710 6.746 6.700 6.735 504,863 +0.02(+0.22%)
Oct 04, 2019 6.685 6.740 6.680 6.720 703,004 +0.05(+0.68%)
Oct 03, 2019 6.695 6.746 6.650 6.675 1,445,728 -0.01(-0.15%)
Oct 02, 2019 6.725 6.730 6.655 6.685 1,105,236 -0.07(-1.04%)
Oct 01, 2019 6.851 6.866 6.719 6.756 869,901 -0.09(-1.32%)
Sep 30, 2019 6.851 6.916 6.836 6.846 1,083,451 +0.01(+0.07%)
Sep 27, 2019 6.881 6.896 6.821 6.841 757,755 -0.03(-0.37%)
Sep 26, 2019 6.816 6.874 6.816 6.866 489,361 +0.05(+0.74%)
Sep 25, 2019 6.826 6.876 6.811 6.816 641,438 -0.01(-0.15%)
Sep 24, 2019 6.886 6.891 6.795 6.826 628,160 -0.06(-0.88%)
Sep 23, 2019 6.841 6.886 6.841 6.886 502,207 +0.02(+0.22%)
Sep 20, 2019 6.831 6.871 6.808 6.871 715,746 +0.05(+0.66%)
Sep 19, 2019 6.831 6.901 6.816 6.826 791,920 +0.00(+0.00%)
Sep 18, 2019 6.796 6.831 6.761 6.826 453,600 +0.04(+0.59%)
Sep 17, 2019 6.796 6.796 6.705 6.786 758,948 -0.03(-0.44%)
Sep 16, 2019 6.771 6.906 6.766 6.816 1,484,848 +0.04(+0.59%)
Sep 13, 2019 6.816 6.821 6.730 6.776 958,642 -0.03(-0.37%)
Sep 12, 2019 6.786 6.816 6.763 6.801 970,337 +0.07(+1.04%)
Sep 11, 2019 6.706 6.750 6.681 6.730 1,006,036 +0.03(+0.44%)
Sep 10, 2019 6.681 6.706 6.642 6.701 685,736 +0.03(+0.44%)
Sep 09, 2019 6.603 6.686 6.602 6.672 812,389 +0.07(+1.11%)
Sep 06, 2019 6.588 6.618 6.564 6.598 902,532 +0.01(+0.22%)
Sep 05, 2019 6.564 6.603 6.559 6.583 1,054,868 +0.03(+0.45%)
Sep 04, 2019 6.564 6.593 6.530 6.554 716,658 +0.00(+0.07%)
Sep 03, 2019 6.598 6.598 6.520 6.549 620,354 -0.06(-0.89%)
Aug 30, 2019 6.613 6.634 6.564 6.608 806,991 +0.01(+0.15%)
Aug 29, 2019 6.559 6.608 6.532 6.598 624,143 +0.07(+1.05%)
Aug 28, 2019 6.510 6.557 6.500 6.530 940,042 +0.01(+0.23%)
Aug 27, 2019 6.583 6.593 6.505 6.515 1,117,123 -0.07(-1.04%)
Aug 26, 2019 6.632 6.642 6.579 6.583 971,111 -0.00(-0.07%)
Aug 23, 2019 6.647 6.672 6.579 6.588 1,166,902 -0.07(-1.03%)
Aug 22, 2019 6.711 6.743 6.657 6.657 622,004 -0.06(-0.88%)
Aug 21, 2019 6.711 6.745 6.679 6.716 499,305 +0.01(+0.15%)
Aug 20, 2019 6.765 6.778 6.706 6.706 711,544 -0.04(-0.58%)
Aug 19, 2019 6.765 6.794 6.740 6.745 749,367 +0.01(+0.22%)
Aug 16, 2019 6.593 6.730 6.583 6.730 837,205 +0.17(+2.54%)
Aug 15, 2019 6.583 6.618 6.559 6.564 562,656 +0.00(+0.07%)
Aug 14, 2019 6.564 6.588 6.495 6.559 782,461 -0.03(-0.52%)
Aug 13, 2019 6.579 6.632 6.549 6.593 839,642 +0.04(+0.67%)
Aug 12, 2019 6.569 6.569 6.486 6.549 950,931 -0.02(-0.30%)
Aug 09, 2019 6.613 6.628 6.554 6.569 828,835 -0.06(-0.89%)
Aug 08, 2019 6.564 6.667 6.373 6.628 2,284,825 -0.00(-0.07%)
Aug 07, 2019 6.623 6.647 6.559 6.632 803,972 -0.02(-0.29%)
Aug 06, 2019 6.647 6.735 6.632 6.652 859,345 +0.03(+0.52%)
Aug 05, 2019 6.701 6.706 6.593 6.618 1,125,554 -0.11(-1.67%)
Aug 02, 2019 6.740 6.760 6.681 6.730 691,036 -0.01(-0.15%)
Aug 01, 2019 6.755 6.770 6.729 6.740 646,595 -0.00(-0.07%)
Jul 31, 2019 6.784 6.784 6.711 6.745 614,432 -0.04(-0.58%)
Jul 30, 2019 6.730 6.784 6.701 6.784 808,704 +0.05(+0.80%)
Jul 29, 2019 6.784 6.784 6.721 6.730 701,000 -0.05(-0.79%)
Jul 26, 2019 6.789 6.804 6.775 6.784 471,170 -0.02(-0.29%)
Jul 25, 2019 6.789 6.809 6.770 6.804 667,555 +0.01(+0.22%)
Jul 24, 2019 6.750 6.792 6.740 6.789 815,508 +0.04(+0.58%)
Jul 23, 2019 6.716 6.765 6.711 6.750 1,117,264 +0.03(+0.44%)
Jul 22, 2019 6.691 6.730 6.667 6.721 1,001,355 +0.05(+0.81%)
Jul 19, 2019 6.677 6.721 6.667 6.667 648,165 -0.00(-0.07%)
Jul 18, 2019 6.667 6.721 6.657 6.672 886,486 +0.02(+0.37%)
Jul 17, 2019 6.691 6.711 6.637 6.647 1,690,787 -0.04(-0.59%)
Jul 16, 2019 6.716 6.755 6.662 6.686 1,468,181 -0.03(-0.44%)
Jul 15, 2019 6.760 6.762 6.711 6.716 1,100,458 -0.04(-0.65%)
Jul 12, 2019 6.716 6.760 6.716 6.760 1,299,189 +0.04(+0.66%)
Jul 11, 2019 6.721 6.750 6.701 6.716 2,322,184 +0.00(+0.00%)
Jul 10, 2019 6.686 6.721 6.647 6.716 2,770,331 +0.04(+0.59%)
Jul 09, 2019 6.672 6.711 6.652 6.677 12,628,750 -0.18(-2.57%)
Jul 08, 2019 6.863 6.882 6.828 6.853 657,327 -0.01(-0.21%)
Jul 05, 2019 6.882 6.882 6.848 6.868 253,754 -0.02(-0.36%)
Jul 03, 2019 6.873 6.902 6.843 6.892 387,674 +0.03(+0.50%)
Jul 02, 2019 6.838 6.877 6.799 6.858 516,133 +0.04(+0.65%)
Jul 01, 2019 6.887 6.902 6.809 6.814 645,040 -0.03(-0.43%)
Jun 28, 2019 6.784 6.858 6.765 6.843 757,792 +0.09(+1.31%)
Jun 27, 2019 6.765 6.794 6.716 6.755 792,646 +0.00(+0.00%)
Jun 26, 2019 6.735 6.809 6.642 6.755 1,037,607 +0.01(+0.15%)
Jun 25, 2019 6.873 6.873 6.735 6.745 1,143,315 -0.11(-1.64%)
Jun 24, 2019 6.902 6.926 6.848 6.858 566,380 -0.02(-0.36%)
Jun 21, 2019 6.848 6.902 6.819 6.882 507,508 +0.03(+0.50%)
Jun 20, 2019 6.946 6.946 6.814 6.848 576,787 -0.09(-1.27%)
Jun 19, 2019 6.853 6.946 6.853 6.936 774,520 +0.08(+1.22%)
Jun 18, 2019 6.873 6.912 6.848 6.853 452,382 +0.01(+0.21%)
Jun 17, 2019 6.877 6.885 6.809 6.838 523,144 -0.04(-0.64%)
Jun 14, 2019 6.882 6.902 6.877 6.882 400,739 +0.01(+0.14%)
Jun 13, 2019 6.882 6.895 6.838 6.873 605,282 +0.01(+0.14%)
Jun 12, 2019 6.858 6.863 6.796 6.863 735,870 +0.01(+0.14%)
Jun 11, 2019 6.853 6.877 6.820 6.853 540,799 -0.00(-0.07%)
Jun 10, 2019 6.820 6.858 6.820 6.858 555,478 +0.04(+0.63%)
Jun 07, 2019 6.786 6.820 6.772 6.815 596,355 +0.03(+0.42%)
Jun 06, 2019 6.781 6.824 6.777 6.786 866,604 +0.00(+0.07%)
Jun 05, 2019 6.772 6.791 6.748 6.781 845,825 +0.01(+0.21%)
Jun 04, 2019 6.734 6.777 6.712 6.767 777,140 +0.05(+0.71%)
Jun 03, 2019 6.671 6.758 6.648 6.719 537,420 +0.04(+0.64%)
May 31, 2019 6.700 6.705 6.652 6.676 743,772 -0.05(-0.71%)
May 30, 2019 6.753 6.777 6.714 6.724 384,444 -0.01(-0.21%)
May 29, 2019 6.781 6.781 6.710 6.738 499,615 -0.04(-0.63%)
May 28, 2019 6.772 6.815 6.758 6.781 329,449 +0.01(+0.21%)
May 24, 2019 6.781 6.791 6.753 6.767 259,076 +0.00(+0.00%)
May 23, 2019 6.753 6.777 6.738 6.767 383,441 +0.00(+0.00%)
May 22, 2019 6.758 6.791 6.748 6.767 422,956 -0.02(-0.28%)
May 21, 2019 6.738 6.791 6.734 6.786 462,215 +0.05(+0.71%)
May 20, 2019 6.753 6.771 6.734 6.738 322,504 -0.00(-0.07%)
May 17, 2019 6.719 6.772 6.705 6.743 317,833 +0.01(+0.21%)
May 16, 2019 6.686 6.743 6.686 6.729 478,391 +0.04(+0.57%)
May 15, 2019 6.700 6.712 6.661 6.691 443,904 -0.01(-0.21%)
May 14, 2019 6.667 6.734 6.652 6.705 736,537 +0.04(+0.57%)
May 13, 2019 6.695 6.714 6.638 6.667 949,128 -0.10(-1.48%)
May 10, 2019 6.762 6.777 6.729 6.767 409,628 +0.01(+0.14%)
May 09, 2019 6.758 6.777 6.686 6.758 542,364 +0.00(+0.00%)
May 08, 2019 6.791 6.848 6.753 6.758 900,606 -0.06(-0.91%)
May 07, 2019 6.657 6.839 6.657 6.820 966,414 +0.05(+0.78%)
May 06, 2019 6.724 6.777 6.695 6.767 593,244 +0.02(+0.28%)
May 03, 2019 6.714 6.767 6.700 6.748 518,779 +0.04(+0.57%)
May 02, 2019 6.705 6.710 6.676 6.710 267,709 +0.01(+0.21%)
May 01, 2019 6.724 6.734 6.695 6.695 383,204 -0.03(-0.43%)
Apr 30, 2019 6.686 6.729 6.643 6.724 515,481 +0.02(+0.29%)
Apr 29, 2019 6.695 6.719 6.691 6.705 540,266 +0.01(+0.21%)
Apr 26, 2019 6.676 6.695 6.652 6.691 372,199 +0.01(+0.21%)
Apr 25, 2019 6.686 6.695 6.624 6.676 517,121 +0.00(+0.00%)
Apr 24, 2019 6.667 6.714 6.628 6.676 658,021 +0.01(+0.14%)
Apr 23, 2019 6.576 6.671 6.547 6.667 605,213 +0.10(+1.46%)
Apr 22, 2019 6.585 6.585 6.547 6.571 260,190 -0.00(-0.07%)
Apr 18, 2019 6.581 6.604 6.557 6.576 370,526 +0.01(+0.15%)
Apr 17, 2019 6.604 6.609 6.547 6.566 253,988 -0.03(-0.51%)
Apr 16, 2019 6.547 6.609 6.528 6.600 327,117 +0.07(+1.10%)
Apr 15, 2019 6.590 6.590 6.518 6.528 364,352 -0.06(-0.87%)
Apr 12, 2019 6.557 6.585 6.542 6.585 442,248 +0.05(+0.73%)
Apr 11, 2019 6.509 6.561 6.509 6.538 470,573 +0.02(+0.37%)
Apr 10, 2019 6.466 6.542 6.466 6.514 640,311 +0.06(+0.96%)
Apr 09, 2019 6.509 6.533 6.447 6.451 728,687 -0.06(-0.95%)
Apr 08, 2019 6.518 6.538 6.509 6.514 347,841 +0.00(+0.00%)
Apr 05, 2019 6.533 6.547 6.514 6.514 352,126 -0.01(-0.22%)
Apr 04, 2019 6.528 6.538 6.514 6.528 415,441 +0.01(+0.15%)
Apr 03, 2019 6.557 6.571 6.514 6.518 386,732 -0.01(-0.22%)
Apr 02, 2019 6.523 6.557 6.504 6.533 356,230 -0.00(-0.07%)
Apr 01, 2019 6.523 6.571 6.518 6.538 562,082 +0.05(+0.74%)
Mar 29, 2019 6.566 6.576 6.480 6.490 713,243 -0.05(-0.80%)
Mar 28, 2019 6.475 6.542 6.475 6.542 660,328 +0.08(+1.18%)
Mar 27, 2019 6.471 6.492 6.428 6.466 654,051 +0.01(+0.22%)
Mar 26, 2019 6.447 6.480 6.432 6.451 533,209 +0.02(+0.37%)
Mar 25, 2019 6.394 6.442 6.390 6.428 480,411 +0.03(+0.52%)
Mar 22, 2019 6.399 6.428 6.384 6.394 615,175 -0.00(-0.07%)
Mar 21, 2019 6.370 6.432 6.370 6.399 579,226 +0.02(+0.30%)
Mar 20, 2019 6.404 6.428 6.365 6.380 523,130 -0.02(-0.30%)
Mar 19, 2019 6.428 6.471 6.384 6.399 623,813 -0.02(-0.30%)
Mar 18, 2019 6.404 6.428 6.370 6.418 539,072 +0.02(+0.37%)
Mar 15, 2019 6.380 6.404 6.361 6.394 686,896 +0.02(+0.30%)
Mar 14, 2019 6.356 6.399 6.341 6.375 866,223 +0.04(+0.60%)
Mar 13, 2019 6.346 6.365 6.290 6.337 805,628 +0.00(+0.07%)
Mar 12, 2019 6.327 6.346 6.285 6.332 1,138,095 +0.02(+0.30%)
Mar 11, 2019 6.271 6.341 6.248 6.313 1,162,953 +0.07(+1.04%)
Mar 08, 2019 6.220 6.290 6.220 6.248 659,270 -0.00(-0.07%)
Mar 07, 2019 6.295 6.316 6.234 6.253 1,112,453 -0.05(-0.81%)
Mar 06, 2019 6.346 6.351 6.295 6.304 890,875 -0.05(-0.81%)
Mar 05, 2019 6.402 6.430 6.295 6.355 1,464,523 -0.06(-0.87%)
Mar 04, 2019 6.411 6.435 6.355 6.411 1,324,307 +0.02(+0.29%)
Mar 01, 2019 6.486 6.486 6.365 6.393 1,639,382 -0.07(-1.01%)
Feb 28, 2019 6.551 6.598 6.416 6.458 1,591,151 -0.11(-1.70%)
Feb 27, 2019 6.551 6.570 6.532 6.570 505,227 +0.02(+0.36%)
Feb 26, 2019 6.556 6.584 6.514 6.546 811,170 -0.01(-0.14%)
Feb 25, 2019 6.598 6.607 6.500 6.556 966,275 -0.05(-0.71%)
Feb 22, 2019 6.537 6.607 6.505 6.602 1,229,537 +0.07(+1.07%)
Feb 21, 2019 6.481 6.551 6.477 6.532 990,919 +0.03(+0.50%)
Feb 20, 2019 6.435 6.505 6.420 6.500 1,240,361 +0.03(+0.50%)
Feb 19, 2019 6.453 6.472 6.435 6.467 1,037,068 +0.01(+0.22%)
Feb 15, 2019 6.421 6.467 6.411 6.453 1,232,754 +0.06(+0.95%)
Feb 14, 2019 6.379 6.430 6.341 6.393 1,408,363 +0.00(+0.07%)
Feb 13, 2019 6.355 6.400 6.355 6.388 1,441,162 +0.01(+0.22%)
Feb 12, 2019 6.304 6.397 6.299 6.374 7,429,059 -0.10(-1.51%)
Feb 11, 2019 6.509 6.537 6.463 6.472 468,478 -0.03(-0.50%)
Feb 08, 2019 6.472 6.505 6.444 6.505 547,747 +0.03(+0.43%)
Feb 07, 2019 6.505 6.505 6.433 6.477 352,375 -0.04(-0.57%)
Feb 06, 2019 6.556 6.560 6.491 6.514 617,099 -0.04(-0.57%)
Feb 05, 2019 6.523 6.563 6.509 6.551 757,075 +0.04(+0.57%)
Feb 04, 2019 6.477 6.535 6.463 6.514 613,222 +0.04(+0.65%)
Feb 01, 2019 6.551 6.551 6.458 6.472 940,221 -0.07(-1.14%)
Jan 31, 2019 6.486 6.546 6.463 6.546 1,015,355 +0.05(+0.72%)
Jan 30, 2019 6.458 6.523 6.439 6.500 603,225 +0.06(+0.94%)
Jan 29, 2019 6.435 6.465 6.407 6.439 454,688 +0.01(+0.14%)
Jan 28, 2019 6.411 6.435 6.374 6.430 691,614 +0.01(+0.22%)
Jan 25, 2019 6.430 6.449 6.369 6.416 757,281 +0.00(+0.07%)
Jan 24, 2019 6.327 6.425 6.281 6.411 908,596 +0.09(+1.40%)
Jan 23, 2019 6.295 6.334 6.253 6.323 750,875 +0.04(+0.59%)
Jan 22, 2019 6.327 6.341 6.257 6.285 728,302 -0.07(-1.10%)
Jan 18, 2019 6.318 6.374 6.295 6.355 577,129 +0.04(+0.59%)
Jan 17, 2019 6.323 6.352 6.295 6.318 541,408 -0.01(-0.22%)
Jan 16, 2019 6.215 6.341 6.215 6.332 1,061,899 +0.12(+1.88%)
Jan 15, 2019 6.183 6.229 6.176 6.215 557,388 +0.05(+0.76%)
Jan 14, 2019 6.215 6.230 6.164 6.169 580,865 -0.06(-0.90%)
Jan 11, 2019 6.201 6.262 6.197 6.225 772,508 -0.01(-0.15%)
Jan 10, 2019 6.145 6.243 6.141 6.234 1,143,591 +0.08(+1.29%)
Jan 09, 2019 6.187 6.206 6.117 6.155 873,691 -0.03(-0.53%)
Jan 08, 2019 6.225 6.248 6.187 6.187 629,054 +0.00(+0.08%)
Jan 07, 2019 6.057 6.229 6.052 6.183 860,373 +0.13(+2.08%)
Jan 04, 2019 5.992 6.071 5.968 6.057 977,324 +0.10(+1.64%)
Jan 03, 2019 5.954 5.996 5.954 5.959 822,052 +0.00(+0.00%)
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.