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 (%)
Oct 31, 2014 4.643 4.656 4.615 4.650 1,155,199 +0.03(+0.75%)
Oct 30, 2014 4.605 4.637 4.574 4.615 2,183,848 +0.00(+0.07%)
Oct 29, 2014 4.602 4.618 4.586 4.612 1,591,257 +0.01(+0.21%)
Oct 28, 2014 4.593 4.602 4.561 4.602 1,773,837 +0.02(+0.35%)
Oct 27, 2014 4.571 4.577 4.577 4.586 2,097,880 +0.01(+0.21%)
Oct 24, 2014 4.548 4.593 4.548 4.577 2,063,199 +0.03(+0.70%)
Oct 23, 2014 4.545 4.593 4.529 4.545 14,401,285 -0.17(-3.69%)
Oct 22, 2014 4.704 4.742 4.688 4.719 1,039,910 +0.02(+0.34%)
Oct 21, 2014 4.694 4.713 4.675 4.704 835,247 +0.03(+0.61%)
Oct 20, 2014 4.647 4.666 4.636 4.675 535,785 +0.03(+0.68%)
Oct 17, 2014 4.628 4.700 4.628 4.643 804,961 +0.04(+0.96%)
Oct 16, 2014 4.498 4.634 4.457 4.599 1,205,302 +0.07(+1.47%)
Oct 15, 2014 4.514 4.555 4.412 4.533 1,572,220 -0.01(-0.14%)
Oct 14, 2014 4.574 4.596 4.514 4.539 1,204,381 -0.00(-0.07%)
Oct 13, 2014 4.548 4.615 4.533 4.542 1,186,123 -0.01(-0.14%)
Oct 10, 2014 4.624 4.634 4.580 4.548 1,276,713 -0.07(-1.58%)
Oct 09, 2014 4.681 4.688 4.618 4.621 1,207,683 -0.07(-1.49%)
Oct 08, 2014 4.713 4.713 4.631 4.691 879,216 -0.01(-0.13%)
Oct 07, 2014 4.681 4.716 4.662 4.697 1,026,720 +0.00(+0.00%)
Oct 06, 2014 4.697 4.716 4.672 4.697 827,487 +0.02(+0.34%)
Oct 03, 2014 4.688 4.694 4.647 4.681 881,224 +0.02(+0.48%)
Oct 02, 2014 4.681 4.713 4.602 4.659 1,259,090 -0.03(-0.61%)
Oct 01, 2014 4.672 4.691 4.605 4.688 1,534,003 +0.03(+0.75%)
Sep 30, 2014 4.694 4.754 4.653 4.653 2,096,491 -0.01(-0.27%)
Sep 29, 2014 4.659 4.666 4.628 4.666 1,624,101 -0.01(-0.14%)
Sep 26, 2014 4.640 4.672 4.628 4.672 823,847 +0.03(+0.61%)
Sep 25, 2014 4.685 4.688 4.631 4.643 1,021,167 -0.04(-0.88%)
Sep 24, 2014 4.662 4.688 4.653 4.685 883,845 +0.04(+0.82%)
Sep 23, 2014 4.612 4.669 4.612 4.647 1,144,477 +0.02(+0.48%)
Sep 22, 2014 4.659 4.662 4.615 4.624 855,920 -0.05(-1.02%)
Sep 19, 2014 4.719 4.719 4.647 4.672 1,282,229 -0.02(-0.41%)
Sep 18, 2014 4.742 4.744 4.691 4.691 715,141 -0.03(-0.54%)
Sep 17, 2014 4.697 4.745 4.675 4.716 1,217,874 +0.02(+0.47%)
Sep 16, 2014 4.675 4.713 4.675 4.694 894,411 +0.01(+0.27%)
Sep 15, 2014 4.735 4.739 4.675 4.681 890,493 -0.05(-1.00%)
Sep 12, 2014 4.758 4.783 4.726 4.729 1,388,617 -0.02(-0.47%)
Sep 11, 2014 4.745 4.764 4.733 4.751 1,057,622 +0.01(+0.13%)
Sep 10, 2014 4.736 4.776 4.729 4.745 821,589 +0.02(+0.33%)
Sep 09, 2014 4.757 4.782 4.726 4.729 975,171 -0.02(-0.52%)
Sep 08, 2014 4.770 4.773 4.739 4.754 817,324 -0.01(-0.13%)
Sep 05, 2014 4.760 4.767 4.729 4.760 1,142,190 +0.00(+0.07%)
Sep 04, 2014 4.782 4.788 4.736 4.757 1,501,859 +0.01(+0.20%)
Sep 03, 2014 4.767 4.767 4.720 4.748 1,090,693 +0.01(+0.13%)
Sep 02, 2014 4.795 4.795 4.720 4.742 1,780,065 -0.02(-0.52%)
Aug 29, 2014 4.723 4.767 4.767 4.767 1,116,477 +0.06(+1.18%)
Aug 28, 2014 4.705 4.733 4.694 4.711 857,191 -0.01(-0.20%)
Aug 27, 2014 4.748 4.748 4.702 4.720 999,150 -0.01(-0.13%)
Aug 26, 2014 4.729 4.745 4.708 4.726 1,177,380 +0.00(+0.00%)
Aug 25, 2014 4.705 4.745 4.702 4.726 1,587,496 +0.04(+0.93%)
Aug 22, 2014 4.661 4.695 4.661 4.683 732,038 +0.01(+0.27%)
Aug 21, 2014 4.683 4.686 4.661 4.671 863,452 -0.01(-0.26%)
Aug 20, 2014 4.668 4.689 4.664 4.683 940,036 +0.01(+0.27%)
Aug 19, 2014 4.714 4.714 4.661 4.671 993,397 -0.02(-0.53%)
Aug 18, 2014 4.686 4.708 4.664 4.695 1,364,927 +0.02(+0.53%)
Aug 15, 2014 4.692 4.692 4.649 4.671 1,552,742 +0.00(+0.07%)
Aug 14, 2014 4.677 4.683 4.643 4.668 1,632,367 +0.01(+0.13%)
Aug 13, 2014 4.609 4.692 4.603 4.661 2,724,232 +0.05(+1.13%)
Aug 12, 2014 4.646 4.646 4.600 4.609 1,335,461 -0.03(-0.60%)
Aug 11, 2014 4.631 4.646 4.603 4.637 1,629,705 +0.01(+0.27%)
Aug 08, 2014 4.566 4.628 4.563 4.625 1,785,619 +0.06(+1.21%)
Aug 07, 2014 4.529 4.569 4.529 4.569 1,771,104 +0.07(+1.57%)
Aug 06, 2014 4.499 4.539 4.486 4.499 906,587 +0.01(+0.14%)
Aug 05, 2014 4.542 4.542 4.489 4.492 916,828 -0.05(-1.08%)
Aug 04, 2014 4.532 4.560 4.526 4.542 1,220,097 +0.03(+0.68%)
Aug 01, 2014 4.443 4.542 4.443 4.511 2,129,564 +0.06(+1.38%)
Jul 31, 2014 4.526 4.535 4.443 4.449 1,756,092 -0.08(-1.83%)
Jul 30, 2014 4.548 4.575 4.532 4.532 900,286 -0.01(-0.27%)
Jul 29, 2014 4.554 4.582 4.539 4.545 846,218 -0.01(-0.20%)
Jul 28, 2014 4.582 4.582 4.539 4.554 598,840 -0.01(-0.27%)
Jul 25, 2014 4.554 4.582 4.539 4.566 769,444 +0.02(+0.41%)
Jul 24, 2014 4.545 4.569 4.535 4.548 709,697 +0.01(+0.27%)
Jul 23, 2014 4.532 4.546 4.517 4.535 555,944 +0.02(+0.41%)
Jul 22, 2014 4.532 4.563 4.517 4.517 899,769 -0.01(-0.27%)
Jul 21, 2014 4.539 4.563 4.523 4.529 1,170,298 +0.00(+0.07%)
Jul 18, 2014 4.517 4.560 4.509 4.526 1,277,247 +0.02(+0.41%)
Jul 17, 2014 4.563 4.575 4.502 4.508 1,242,422 -0.06(-1.21%)
Jul 16, 2014 4.575 4.588 4.548 4.563 1,106,991 -0.01(-0.20%)
Jul 15, 2014 4.551 4.578 4.548 4.572 929,602 +0.01(+0.20%)
Jul 14, 2014 4.585 4.591 4.563 4.563 1,126,247 -0.01(-0.13%)
Jul 11, 2014 4.560 4.575 4.532 4.569 1,078,203 +0.02(+0.47%)
Jul 10, 2014 4.563 4.563 4.525 4.548 1,135,747 -0.02(-0.54%)
Jul 09, 2014 4.529 4.588 4.529 4.572 1,552,736 +0.04(+0.95%)
Jul 08, 2014 4.548 4.563 4.517 4.529 1,426,954 -0.02(-0.41%)
Jul 07, 2014 4.582 4.585 4.539 4.548 1,830,744 -0.03(-0.60%)
Jul 03, 2014 4.606 4.575 4.575 4.575 701,968 -0.01(-0.27%)
Jul 02, 2014 4.585 4.618 4.557 4.588 2,016,149 +0.00(+0.07%)
Jul 01, 2014 4.582 4.608 4.569 4.585 2,314,946 +0.02(+0.40%)
Jun 30, 2014 4.572 4.578 4.532 4.566 2,850,691 -0.01(-0.20%)
Jun 27, 2014 4.486 4.578 4.483 4.575 19,046,142 +0.10(+2.13%)
Jun 26, 2014 4.428 4.511 4.428 4.480 2,945,142 +0.04(+0.90%)
Jun 25, 2014 4.406 4.443 4.400 4.440 1,780,955 +0.03(+0.77%)
Jun 24, 2014 4.416 4.437 4.400 4.406 1,715,406 -0.01(-0.21%)
Jun 23, 2014 4.413 4.431 4.400 4.416 1,454,597 +0.00(+0.00%)
Jun 20, 2014 4.428 4.434 4.400 4.416 2,253,188 -0.01(-0.21%)
Jun 19, 2014 4.440 4.440 4.400 4.425 1,177,510 +0.00(+0.00%)
Jun 18, 2014 4.428 4.452 4.400 4.425 1,607,380 +0.01(+0.21%)
Jun 17, 2014 4.419 4.452 4.405 4.416 2,589,492 +0.00(+0.07%)
Jun 16, 2014 4.400 4.422 4.394 4.413 1,762,650 +0.01(+0.28%)
Jun 13, 2014 4.425 4.437 4.394 4.400 1,610,485 -0.01(-0.28%)
Jun 12, 2014 4.391 4.465 4.363 4.413 3,617,001 +0.07(+1.70%)
Jun 11, 2014 4.321 4.360 4.294 4.339 3,372,998 +0.02(+0.42%)
Jun 10, 2014 4.336 4.339 4.309 4.321 1,072,910 +0.02(+0.35%)
Jun 06, 2014 4.288 4.330 4.276 4.306 1,103,685 +0.03(+0.63%)
Jun 05, 2014 4.264 4.285 4.234 4.279 1,517,564 +0.02(+0.49%)
Jun 04, 2014 4.285 4.285 4.231 4.258 1,321,666 -0.02(-0.35%)
Jun 03, 2014 4.249 4.276 4.231 4.273 1,150,466 +0.02(+0.49%)
Jun 02, 2014 4.288 4.288 4.246 4.252 1,171,176 -0.02(-0.35%)
May 30, 2014 4.300 4.306 4.243 4.267 2,762,421 -0.02(-0.42%)
May 29, 2014 4.282 4.336 4.267 4.285 2,213,489 +0.04(+0.85%)
May 28, 2014 4.315 4.336 4.243 4.249 2,095,637 -0.08(-1.87%)
May 27, 2014 4.336 4.369 4.294 4.330 1,362,045 +0.01(+0.28%)
May 23, 2014 4.258 4.318 4.318 4.318 1,373,086 +0.04(+1.02%)
May 22, 2014 4.255 4.281 4.240 4.274 887,954 +0.02(+0.53%)
May 21, 2014 4.255 4.261 4.228 4.252 1,152,599 +0.01(+0.35%)
May 20, 2014 4.276 4.279 4.216 4.237 1,332,354 -0.04(-0.84%)
May 19, 2014 4.246 4.285 4.234 4.273 1,072,634 +0.02(+0.57%)
May 16, 2014 4.225 4.252 4.201 4.249 1,636,209 +0.02(+0.57%)
May 15, 2014 4.207 4.225 4.186 4.225 1,764,686 +0.00(+0.00%)
May 14, 2014 4.264 4.264 4.201 4.225 1,609,791 -0.04(-0.98%)
May 13, 2014 4.249 4.285 4.222 4.267 1,768,582 +0.00(+0.07%)
May 12, 2014 4.186 4.297 4.180 4.264 2,399,496 +0.09(+2.16%)
May 09, 2014 4.183 4.213 4.159 4.174 2,463,884 -0.01(-0.22%)
May 08, 2014 4.249 4.321 4.162 4.183 2,232,552 -0.05(-1.27%)
May 07, 2014 4.264 4.285 4.216 4.237 2,134,703 -0.02(-0.56%)
May 06, 2014 4.264 4.288 4.261 4.261 1,321,356 -0.02(-0.56%)
May 05, 2014 4.273 4.300 4.255 4.285 865,421 +0.01(+0.21%)
May 02, 2014 4.273 4.318 4.255 4.276 1,046,038 +0.00(+0.07%)
May 01, 2014 4.300 4.303 4.255 4.273 1,404,358 -0.02(-0.49%)
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%)
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.