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, 2019 7.015 7.056 6.957 7.051 1,110,795 +0.03(+0.37%)
Oct 30, 2019 7.004 7.054 6.978 7.025 1,293,041 +0.02(+0.22%)
Oct 29, 2019 6.973 7.025 6.934 7.009 1,478,664 +0.02(+0.22%)
Oct 28, 2019 6.994 7.035 6.963 6.994 1,877,996 +0.02(+0.22%)
Oct 25, 2019 6.916 7.009 6.916 6.978 2,185,416 +0.05(+0.75%)
Oct 24, 2019 6.973 6.999 6.921 6.926 2,783,259 -0.04(-0.52%)
Oct 23, 2019 6.864 6.978 6.854 6.963 16,746,728 -0.07(-1.03%)
Oct 22, 2019 7.025 7.074 6.999 7.035 556,423 +0.02(+0.30%)
Oct 21, 2019 7.035 7.072 7.009 7.015 826,866 -0.02(-0.30%)
Oct 18, 2019 7.004 7.056 6.994 7.035 488,430 +0.03(+0.44%)
Oct 17, 2019 6.994 7.025 6.976 7.004 578,485 +0.03(+0.37%)
Oct 16, 2019 6.994 7.035 6.960 6.978 443,966 -0.02(-0.30%)
Oct 15, 2019 6.989 7.030 6.986 6.999 404,102 +0.03(+0.45%)
Oct 14, 2019 7.020 7.020 6.963 6.968 581,152 -0.05(-0.74%)
Oct 11, 2019 7.009 7.056 7.000 7.020 737,074 +0.05(+0.67%)
Oct 10, 2019 6.926 6.989 6.926 6.973 743,684 +0.06(+0.90%)
Oct 09, 2019 6.911 6.947 6.890 6.911 929,592 +0.00(+0.00%)
Oct 08, 2019 6.942 6.947 6.895 6.911 619,295 -0.05(-0.75%)
Oct 07, 2019 6.937 6.973 6.926 6.963 488,389 +0.02(+0.22%)
Oct 04, 2019 6.911 6.968 6.906 6.947 680,065 +0.05(+0.68%)
Oct 03, 2019 6.921 6.973 6.874 6.900 1,398,554 -0.01(-0.15%)
Oct 02, 2019 6.952 6.957 6.880 6.911 1,069,172 -0.07(-1.04%)
Oct 01, 2019 7.082 7.097 6.946 6.983 841,517 -0.09(-1.32%)
Sep 30, 2019 7.082 7.150 7.067 7.077 1,048,098 +0.01(+0.07%)
Sep 27, 2019 7.113 7.129 7.051 7.072 733,030 -0.03(-0.37%)
Sep 26, 2019 7.046 7.105 7.046 7.098 473,393 +0.05(+0.74%)
Sep 25, 2019 7.056 7.108 7.041 7.046 620,508 -0.01(-0.15%)
Sep 24, 2019 7.118 7.124 7.024 7.056 607,664 -0.06(-0.88%)
Sep 23, 2019 7.072 7.118 7.072 7.118 485,820 +0.02(+0.22%)
Sep 20, 2019 7.061 7.103 7.038 7.103 692,392 +0.05(+0.66%)
Sep 19, 2019 7.061 7.134 7.046 7.056 766,080 +0.00(+0.00%)
Sep 18, 2019 7.025 7.061 6.989 7.056 438,799 +0.04(+0.59%)
Sep 17, 2019 7.025 7.025 6.932 7.015 734,183 -0.03(-0.44%)
Sep 16, 2019 6.999 7.139 6.994 7.046 1,436,398 +0.04(+0.59%)
Sep 13, 2019 7.046 7.051 6.957 7.004 927,362 -0.03(-0.37%)
Sep 12, 2019 7.015 7.046 6.991 7.030 938,675 +0.07(+1.04%)
Sep 11, 2019 6.932 6.978 6.907 6.957 973,210 +0.03(+0.44%)
Sep 10, 2019 6.907 6.932 6.866 6.927 663,361 +0.03(+0.44%)
Sep 09, 2019 6.826 6.912 6.825 6.897 785,881 +0.08(+1.11%)
Sep 06, 2019 6.811 6.841 6.785 6.821 873,083 +0.02(+0.22%)
Sep 05, 2019 6.785 6.826 6.780 6.806 1,020,448 +0.03(+0.45%)
Sep 04, 2019 6.785 6.816 6.750 6.775 693,274 +0.01(+0.07%)
Sep 03, 2019 6.821 6.821 6.740 6.770 600,112 -0.06(-0.89%)
Aug 30, 2019 6.836 6.858 6.785 6.831 780,659 +0.01(+0.15%)
Aug 29, 2019 6.780 6.831 6.752 6.821 603,778 +0.07(+1.05%)
Aug 28, 2019 6.730 6.778 6.719 6.750 909,369 +0.02(+0.23%)
Aug 27, 2019 6.806 6.816 6.725 6.735 1,080,671 -0.07(-1.04%)
Aug 26, 2019 6.856 6.866 6.801 6.806 939,424 -0.01(-0.07%)
Aug 23, 2019 6.871 6.897 6.801 6.811 1,128,826 -0.07(-1.03%)
Aug 22, 2019 6.937 6.970 6.882 6.882 601,708 -0.06(-0.88%)
Aug 21, 2019 6.937 6.973 6.904 6.942 483,013 +0.01(+0.15%)
Aug 20, 2019 6.993 7.006 6.932 6.932 688,327 -0.04(-0.58%)
Aug 19, 2019 6.993 7.023 6.968 6.973 724,915 +0.02(+0.22%)
Aug 16, 2019 6.816 6.957 6.806 6.957 809,887 +0.17(+2.54%)
Aug 15, 2019 6.806 6.841 6.780 6.785 544,297 +0.01(+0.07%)
Aug 14, 2019 6.785 6.811 6.714 6.780 756,930 -0.04(-0.52%)
Aug 13, 2019 6.801 6.856 6.770 6.816 812,245 +0.05(+0.67%)
Aug 12, 2019 6.790 6.790 6.704 6.770 919,902 -0.02(-0.30%)
Aug 09, 2019 6.836 6.851 6.775 6.790 801,790 -0.06(-0.89%)
Aug 08, 2019 6.785 6.892 6.588 6.851 2,210,272 -0.01(-0.07%)
Aug 07, 2019 6.846 6.871 6.780 6.856 777,739 -0.02(-0.29%)
Aug 06, 2019 6.871 6.963 6.856 6.876 831,305 +0.04(+0.52%)
Aug 05, 2019 6.927 6.932 6.816 6.841 1,088,828 -0.12(-1.67%)
Aug 02, 2019 6.968 6.988 6.907 6.957 668,488 -0.01(-0.15%)
Aug 01, 2019 6.983 6.998 6.956 6.968 625,497 -0.01(-0.07%)
Jul 31, 2019 7.013 7.013 6.937 6.973 594,383 -0.04(-0.58%)
Jul 30, 2019 6.957 7.013 6.927 7.013 782,316 +0.06(+0.80%)
Jul 29, 2019 7.013 7.013 6.947 6.957 678,127 -0.06(-0.79%)
Jul 26, 2019 7.018 7.033 7.003 7.013 455,796 -0.02(-0.29%)
Jul 25, 2019 7.018 7.038 6.998 7.033 645,773 +0.02(+0.22%)
Jul 24, 2019 6.978 7.021 6.968 7.018 788,898 +0.04(+0.58%)
Jul 23, 2019 6.942 6.993 6.937 6.978 1,080,808 +0.03(+0.44%)
Jul 22, 2019 6.917 6.957 6.892 6.947 968,681 +0.06(+0.81%)
Jul 19, 2019 6.902 6.947 6.892 6.892 627,016 -0.01(-0.07%)
Jul 18, 2019 6.892 6.947 6.882 6.897 857,560 +0.03(+0.37%)
Jul 17, 2019 6.917 6.937 6.861 6.871 1,635,617 -0.04(-0.59%)
Jul 16, 2019 6.942 6.983 6.887 6.912 1,420,275 -0.03(-0.44%)
Jul 15, 2019 6.988 6.990 6.937 6.942 1,064,551 -0.05(-0.65%)
Jul 12, 2019 6.942 6.988 6.942 6.988 1,256,797 +0.05(+0.66%)
Jul 11, 2019 6.947 6.978 6.927 6.942 2,246,412 +0.00(+0.00%)
Jul 10, 2019 6.912 6.947 6.871 6.942 2,679,936 +0.04(+0.59%)
Jul 09, 2019 6.897 6.937 6.876 6.902 12,216,679 -0.18(-2.57%)
Jul 08, 2019 7.094 7.114 7.059 7.084 635,879 -0.02(-0.21%)
Jul 05, 2019 7.114 7.114 7.079 7.099 245,474 -0.03(-0.36%)
Jul 03, 2019 7.104 7.135 7.074 7.125 375,024 +0.04(+0.50%)
Jul 02, 2019 7.069 7.109 7.028 7.089 499,292 +0.05(+0.65%)
Jul 01, 2019 7.120 7.135 7.038 7.044 623,992 -0.03(-0.43%)
Jun 28, 2019 7.013 7.089 6.993 7.074 733,065 +0.09(+1.31%)
Jun 27, 2019 6.993 7.023 6.942 6.983 766,782 +0.00(+0.00%)
Jun 26, 2019 6.963 7.038 6.866 6.983 1,003,751 +0.01(+0.15%)
Jun 25, 2019 7.104 7.104 6.963 6.973 1,106,009 -0.12(-1.64%)
Jun 24, 2019 7.135 7.160 7.079 7.089 547,899 -0.03(-0.36%)
Jun 21, 2019 7.079 7.135 7.049 7.114 490,948 +0.04(+0.50%)
Jun 20, 2019 7.180 7.180 7.044 7.079 557,967 -0.09(-1.27%)
Jun 19, 2019 7.084 7.180 7.084 7.170 749,247 +0.09(+1.22%)
Jun 18, 2019 7.104 7.145 7.079 7.084 437,621 +0.02(+0.21%)
Jun 17, 2019 7.109 7.117 7.038 7.069 506,074 -0.05(-0.64%)
Jun 14, 2019 7.114 7.135 7.109 7.114 387,663 +0.01(+0.14%)
Jun 13, 2019 7.114 7.128 7.069 7.104 585,532 +0.01(+0.14%)
Jun 12, 2019 7.089 7.094 7.025 7.094 711,859 +0.01(+0.14%)
Jun 11, 2019 7.084 7.109 7.050 7.084 523,153 -0.00(-0.07%)
Jun 10, 2019 7.050 7.089 7.050 7.089 537,353 +0.04(+0.63%)
Jun 07, 2019 7.015 7.050 7.000 7.045 576,897 +0.03(+0.42%)
Jun 06, 2019 7.010 7.055 7.005 7.015 838,327 +0.00(+0.07%)
Jun 05, 2019 7.000 7.020 6.976 7.010 818,227 +0.01(+0.21%)
Jun 04, 2019 6.961 7.005 6.938 6.995 751,782 +0.05(+0.71%)
Jun 03, 2019 6.896 6.985 6.872 6.946 519,885 +0.04(+0.64%)
May 31, 2019 6.926 6.931 6.877 6.901 719,503 -0.05(-0.71%)
May 30, 2019 6.980 7.005 6.941 6.951 371,900 -0.01(-0.21%)
May 29, 2019 7.010 7.010 6.936 6.966 483,313 -0.04(-0.63%)
May 28, 2019 7.000 7.045 6.985 7.010 318,699 +0.01(+0.21%)
May 24, 2019 7.010 7.020 6.980 6.995 250,622 +0.00(+0.00%)
May 23, 2019 6.980 7.005 6.966 6.995 370,929 +0.00(+0.00%)
May 22, 2019 6.985 7.020 6.976 6.995 409,156 -0.02(-0.28%)
May 21, 2019 6.966 7.020 6.961 7.015 447,133 +0.05(+0.71%)
May 20, 2019 6.980 7.000 6.961 6.966 311,981 -0.00(-0.07%)
May 17, 2019 6.946 7.000 6.931 6.971 307,462 +0.01(+0.21%)
May 16, 2019 6.911 6.971 6.911 6.956 462,781 +0.04(+0.57%)
May 15, 2019 6.926 6.938 6.885 6.916 429,420 -0.01(-0.21%)
May 14, 2019 6.891 6.961 6.877 6.931 712,504 +0.04(+0.57%)
May 13, 2019 6.921 6.941 6.862 6.891 918,158 -0.10(-1.48%)
May 10, 2019 6.990 7.005 6.956 6.995 396,262 +0.01(+0.14%)
May 09, 2019 6.985 7.005 6.911 6.985 524,666 +0.00(+0.00%)
May 08, 2019 7.020 7.079 6.980 6.985 871,219 -0.06(-0.91%)
May 07, 2019 6.882 7.069 6.882 7.050 934,880 +0.05(+0.78%)
May 06, 2019 6.951 7.005 6.921 6.995 573,887 +0.02(+0.28%)
May 03, 2019 6.941 6.995 6.926 6.976 501,851 +0.04(+0.57%)
May 02, 2019 6.931 6.936 6.901 6.936 258,974 +0.01(+0.21%)
May 01, 2019 6.951 6.961 6.921 6.921 370,700 -0.03(-0.43%)
Apr 30, 2019 6.911 6.956 6.867 6.951 498,662 +0.02(+0.29%)
Apr 29, 2019 6.921 6.946 6.916 6.931 522,638 +0.01(+0.21%)
Apr 26, 2019 6.901 6.921 6.877 6.916 360,055 +0.01(+0.21%)
Apr 25, 2019 6.911 6.921 6.847 6.901 500,247 +0.00(+0.00%)
Apr 24, 2019 6.891 6.941 6.852 6.901 636,550 +0.01(+0.14%)
Apr 23, 2019 6.798 6.896 6.768 6.891 585,465 +0.10(+1.46%)
Apr 22, 2019 6.807 6.807 6.768 6.793 251,700 -0.00(-0.07%)
Apr 18, 2019 6.803 6.827 6.778 6.798 358,436 +0.01(+0.15%)
Apr 17, 2019 6.827 6.832 6.768 6.788 245,701 -0.03(-0.51%)
Apr 16, 2019 6.768 6.832 6.748 6.822 316,443 +0.07(+1.10%)
Apr 15, 2019 6.812 6.812 6.738 6.748 352,463 -0.06(-0.87%)
Apr 12, 2019 6.778 6.807 6.763 6.807 427,818 +0.05(+0.73%)
Apr 11, 2019 6.728 6.783 6.728 6.758 455,218 +0.02(+0.37%)
Apr 10, 2019 6.684 6.763 6.684 6.733 619,418 +0.06(+0.96%)
Apr 09, 2019 6.728 6.753 6.664 6.669 704,910 -0.06(-0.95%)
Apr 08, 2019 6.738 6.758 6.728 6.733 336,491 +0.00(+0.00%)
Apr 05, 2019 6.753 6.768 6.733 6.733 340,636 -0.01(-0.22%)
Apr 04, 2019 6.748 6.758 6.733 6.748 401,886 +0.01(+0.15%)
Apr 03, 2019 6.778 6.793 6.733 6.738 374,113 -0.01(-0.22%)
Apr 02, 2019 6.743 6.778 6.723 6.753 344,607 -0.00(-0.07%)
Apr 01, 2019 6.743 6.793 6.738 6.758 543,741 +0.05(+0.74%)
Mar 29, 2019 6.788 6.798 6.699 6.709 689,970 -0.05(-0.80%)
Mar 28, 2019 6.694 6.763 6.694 6.763 638,782 +0.08(+1.18%)
Mar 27, 2019 6.689 6.711 6.644 6.684 632,709 +0.01(+0.22%)
Mar 26, 2019 6.664 6.699 6.649 6.669 515,811 +0.02(+0.37%)
Mar 25, 2019 6.610 6.659 6.605 6.644 464,735 +0.03(+0.52%)
Mar 22, 2019 6.615 6.645 6.600 6.610 595,102 -0.00(-0.07%)
Mar 21, 2019 6.585 6.649 6.585 6.615 560,326 +0.02(+0.30%)
Mar 20, 2019 6.620 6.644 6.580 6.595 506,061 -0.02(-0.30%)
Mar 19, 2019 6.644 6.689 6.600 6.615 603,458 -0.02(-0.30%)
Mar 18, 2019 6.620 6.644 6.585 6.634 521,483 +0.02(+0.37%)
Mar 15, 2019 6.595 6.620 6.575 6.610 664,483 +0.02(+0.30%)
Mar 14, 2019 6.570 6.615 6.555 6.590 837,959 +0.04(+0.60%)
Mar 13, 2019 6.560 6.579 6.502 6.550 779,341 +0.00(+0.07%)
Mar 12, 2019 6.541 6.560 6.497 6.546 1,100,959 +0.02(+0.30%)
Mar 11, 2019 6.483 6.555 6.459 6.526 1,125,007 +0.07(+1.04%)
Mar 08, 2019 6.430 6.502 6.430 6.459 637,758 -0.00(-0.07%)
Mar 07, 2019 6.507 6.529 6.444 6.464 1,076,154 -0.05(-0.81%)
Mar 06, 2019 6.560 6.565 6.507 6.517 861,806 -0.05(-0.81%)
Mar 05, 2019 6.618 6.647 6.507 6.570 1,416,737 -0.06(-0.87%)
Mar 04, 2019 6.628 6.652 6.570 6.628 1,281,096 +0.02(+0.29%)
Mar 01, 2019 6.705 6.705 6.579 6.608 1,585,890 -0.07(-1.01%)
Feb 28, 2019 6.772 6.820 6.632 6.676 1,539,232 -0.12(-1.70%)
Feb 27, 2019 6.772 6.791 6.753 6.791 488,742 +0.02(+0.36%)
Feb 26, 2019 6.777 6.806 6.734 6.767 784,702 -0.01(-0.14%)
Feb 25, 2019 6.820 6.830 6.719 6.777 934,745 -0.05(-0.71%)
Feb 22, 2019 6.758 6.830 6.724 6.825 1,189,417 +0.07(+1.07%)
Feb 21, 2019 6.700 6.772 6.695 6.753 958,586 +0.03(+0.50%)
Feb 20, 2019 6.652 6.724 6.637 6.719 1,199,888 +0.03(+0.50%)
Feb 19, 2019 6.671 6.690 6.652 6.685 1,003,229 +0.01(+0.22%)
Feb 15, 2019 6.637 6.685 6.628 6.671 1,192,529 +0.06(+0.95%)
Feb 14, 2019 6.594 6.647 6.555 6.608 1,362,409 +0.00(+0.07%)
Feb 13, 2019 6.570 6.615 6.570 6.603 1,394,137 +0.01(+0.22%)
Feb 12, 2019 6.517 6.613 6.512 6.589 7,186,652 -0.10(-1.51%)
Feb 11, 2019 6.729 6.758 6.681 6.690 453,192 -0.03(-0.50%)
Feb 08, 2019 6.690 6.724 6.661 6.724 529,875 +0.03(+0.43%)
Feb 07, 2019 6.724 6.724 6.650 6.695 340,877 -0.04(-0.57%)
Feb 06, 2019 6.777 6.782 6.709 6.734 596,964 -0.04(-0.57%)
Feb 05, 2019 6.743 6.784 6.729 6.772 732,372 +0.04(+0.57%)
Feb 04, 2019 6.695 6.755 6.681 6.734 593,213 +0.04(+0.65%)
Feb 01, 2019 6.772 6.772 6.676 6.690 909,542 -0.08(-1.14%)
Jan 31, 2019 6.705 6.767 6.681 6.767 982,225 +0.05(+0.72%)
Jan 30, 2019 6.676 6.743 6.656 6.719 583,542 +0.06(+0.94%)
Jan 29, 2019 6.652 6.683 6.623 6.656 439,852 +0.01(+0.15%)
Jan 28, 2019 6.628 6.652 6.589 6.647 669,047 +0.01(+0.22%)
Jan 25, 2019 6.647 6.666 6.584 6.632 732,571 +0.00(+0.07%)
Jan 24, 2019 6.541 6.642 6.493 6.628 878,949 +0.09(+1.40%)
Jan 23, 2019 6.507 6.548 6.464 6.536 726,374 +0.04(+0.59%)
Jan 22, 2019 6.541 6.555 6.468 6.497 704,538 -0.07(-1.10%)
Jan 18, 2019 6.531 6.589 6.507 6.570 558,298 +0.04(+0.59%)
Jan 17, 2019 6.536 6.566 6.507 6.531 523,742 -0.01(-0.22%)
Jan 16, 2019 6.425 6.555 6.425 6.546 1,027,250 +0.12(+1.88%)
Jan 15, 2019 6.391 6.440 6.384 6.425 539,200 +0.05(+0.76%)
Jan 14, 2019 6.425 6.440 6.372 6.377 561,912 -0.06(-0.90%)
Jan 11, 2019 6.411 6.473 6.406 6.435 747,302 -0.01(-0.15%)
Jan 10, 2019 6.353 6.454 6.348 6.444 1,106,276 +0.08(+1.29%)
Jan 09, 2019 6.396 6.415 6.324 6.362 845,183 -0.03(-0.53%)
Jan 08, 2019 6.435 6.459 6.396 6.396 608,528 +0.00(+0.08%)
Jan 07, 2019 6.261 6.440 6.256 6.391 832,299 +0.13(+2.08%)
Jan 04, 2019 6.194 6.276 6.170 6.261 945,434 +0.10(+1.64%)
Jan 03, 2019 6.155 6.199 6.155 6.160 795,229 +0.00(+0.00%)
Jan 02, 2019 6.035 6.203 6.025 6.160 492,339 +0.10(+1.59%)
Dec 31, 2018 6.107 6.150 5.972 6.064 1,745,433 -0.05(-0.79%)
Dec 28, 2018 6.189 6.189 6.025 6.112 1,195,434 +0.01(+0.16%)
Dec 27, 2018 6.059 6.138 5.953 6.102 1,187,067 -0.02(-0.39%)
Dec 26, 2018 5.914 6.136 5.914 6.126 916,461 +0.22(+3.67%)
Dec 24, 2018 5.900 5.924 5.813 5.909 507,260 +0.00(+0.08%)
Dec 21, 2018 5.938 6.078 5.861 5.905 1,533,400 -0.03(-0.57%)
Dec 20, 2018 6.068 6.115 5.919 5.938 1,756,471 -0.11(-1.75%)
Dec 19, 2018 6.039 6.141 5.996 6.044 1,219,708 +0.02(+0.40%)
Dec 18, 2018 6.039 6.141 5.991 6.020 923,785 +0.01(+0.16%)
Dec 17, 2018 6.372 6.372 6.001 6.011 2,422,371 -0.18(-2.88%)
Dec 14, 2018 6.199 6.242 6.170 6.189 805,393 -0.01(-0.23%)
Dec 13, 2018 6.285 6.290 6.174 6.203 856,042 -0.03(-0.46%)
Dec 12, 2018 6.228 6.265 6.195 6.232 835,356 +0.04(+0.68%)
Dec 11, 2018 6.204 6.246 6.157 6.190 683,252 +0.03(+0.46%)
Dec 10, 2018 6.246 6.262 6.120 6.162 881,859 -0.06(-0.91%)
Dec 07, 2018 6.223 6.307 6.204 6.218 599,594 -0.01(-0.15%)
Dec 06, 2018 6.260 6.300 6.124 6.228 919,240 -0.08(-1.27%)
Dec 04, 2018 6.420 6.425 6.303 6.307 463,110 -0.12(-1.83%)
Dec 03, 2018 6.411 6.434 6.408 6.425 486,785 +0.03(+0.51%)
Nov 30, 2018 6.397 6.401 6.359 6.392 351,537 -0.01(-0.15%)
Nov 29, 2018 6.387 6.411 6.366 6.401 531,635 +0.00(+0.07%)
Nov 28, 2018 6.383 6.400 6.368 6.397 480,791 +0.02(+0.37%)
Nov 27, 2018 6.322 6.378 6.312 6.373 570,534 +0.06(+0.89%)
Nov 26, 2018 6.326 6.397 6.312 6.317 662,769 +0.02(+0.30%)
Nov 23, 2018 6.275 6.312 6.251 6.298 183,540 +0.02(+0.37%)
Nov 21, 2018 6.275 6.275 6.275 0 +0.05(+0.83%)
Nov 20, 2018 6.293 6.317 6.209 6.223 940,635 -0.10(-1.56%)
Nov 19, 2018 6.336 6.373 6.303 6.322 499,830 -0.01(-0.15%)
Nov 16, 2018 6.303 6.359 6.289 6.331 432,874 +0.03(+0.45%)
Nov 15, 2018 6.359 6.385 6.293 6.303 515,287 -0.07(-1.03%)
Nov 14, 2018 6.383 6.434 6.359 6.368 641,825 +0.01(+0.22%)
Nov 13, 2018 6.326 6.378 6.322 6.354 583,761 +0.04(+0.59%)
Nov 12, 2018 6.430 6.443 6.317 6.317 532,993 -0.11(-1.75%)
Nov 09, 2018 6.378 6.462 6.373 6.430 763,971 +0.06(+0.88%)
Nov 08, 2018 6.434 6.594 6.350 6.373 1,097,234 -0.03(-0.44%)
Nov 07, 2018 6.392 6.439 6.387 6.401 447,788 +0.03(+0.44%)
Nov 06, 2018 6.340 6.392 6.333 6.373 641,276 +0.03(+0.52%)
Nov 05, 2018 6.298 6.364 6.298 6.340 609,457 +0.04(+0.67%)
Nov 02, 2018 6.336 6.345 6.284 6.298 1,026,081 -0.02(-0.37%)
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.