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 (%)
Aug 31, 2016 5.381 5.388 5.336 5.373 758,887 -0.01(-0.14%)
Aug 30, 2016 5.351 5.385 5.313 5.381 831,225 +0.05(+0.99%)
Aug 29, 2016 5.245 5.343 5.245 5.328 793,514 +0.11(+2.09%)
Aug 26, 2016 5.208 5.257 5.204 5.219 613,813 +0.00(+0.07%)
Aug 25, 2016 5.234 5.238 5.209 5.215 514,340 -0.01(-0.22%)
Aug 24, 2016 5.264 5.272 5.208 5.226 546,863 -0.03(-0.50%)
Aug 23, 2016 5.272 5.275 5.241 5.253 605,958 -0.01(-0.14%)
Aug 22, 2016 5.226 5.272 5.226 5.260 421,130 +0.02(+0.43%)
Aug 19, 2016 5.241 5.241 5.225 5.238 340,955 -0.02(-0.29%)
Aug 18, 2016 5.230 5.257 5.208 5.253 527,529 +0.02(+0.43%)
Aug 17, 2016 5.241 5.253 5.185 5.230 439,720 +0.00(+0.07%)
Aug 16, 2016 5.249 5.260 5.226 5.226 506,012 -0.03(-0.57%)
Aug 15, 2016 5.324 5.336 5.238 5.257 1,358,630 -0.07(-1.27%)
Aug 12, 2016 5.275 5.336 5.266 5.324 699,365 +0.07(+1.29%)
Aug 11, 2016 5.223 5.260 5.211 5.257 541,343 +0.05(+1.01%)
Aug 10, 2016 5.144 5.211 5.144 5.204 561,416 +0.06(+1.17%)
Aug 09, 2016 5.136 5.181 5.110 5.144 840,224 +0.02(+0.29%)
Aug 08, 2016 5.162 5.174 5.128 5.128 473,824 -0.02(-0.29%)
Aug 05, 2016 5.110 5.162 5.102 5.144 579,340 +0.04(+0.81%)
Aug 04, 2016 5.053 5.106 5.049 5.102 1,015,379 +0.06(+1.20%)
Aug 03, 2016 5.004 5.042 4.966 5.042 820,573 +0.04(+0.83%)
Aug 02, 2016 4.993 5.014 4.966 5.000 445,606 -0.00(-0.08%)
Aug 01, 2016 5.030 5.053 5.004 5.004 519,908 -0.03(-0.60%)
Jul 29, 2016 5.019 5.038 5.012 5.034 627,151 +0.01(+0.22%)
Jul 28, 2016 5.046 5.049 5.008 5.023 2,856,125 -0.02(-0.30%)
Jul 27, 2016 5.079 5.079 5.030 5.038 560,328 -0.01(-0.15%)
Jul 26, 2016 5.015 5.053 4.993 5.046 972,297 +0.02(+0.37%)
Jul 25, 2016 5.027 5.042 5.000 5.027 328,150 +0.00(+0.08%)
Jul 22, 2016 4.989 5.029 4.978 5.023 464,857 +0.03(+0.53%)
Jul 21, 2016 5.053 5.053 4.966 4.997 931,577 -0.04(-0.75%)
Jul 20, 2016 5.072 5.072 4.997 5.034 718,079 +0.00(+0.00%)
Jul 19, 2016 5.008 5.038 4.997 5.034 302,628 +0.03(+0.68%)
Jul 18, 2016 4.917 5.034 4.917 5.000 813,622 +0.06(+1.22%)
Jul 15, 2016 4.978 4.978 4.933 4.940 676,696 -0.03(-0.61%)
Jul 14, 2016 4.944 4.993 4.927 4.970 1,325,041 -0.09(-1.71%)
Jul 13, 2016 5.064 5.079 5.034 5.057 649,929 -0.01(-0.15%)
Jul 12, 2016 5.049 5.087 5.042 5.064 668,267 +0.03(+0.67%)
Jul 11, 2016 5.042 5.057 5.019 5.030 733,909 +0.02(+0.30%)
Jul 08, 2016 4.974 5.057 4.955 5.015 1,154,902 +0.06(+1.22%)
Jul 07, 2016 4.944 4.978 4.910 4.955 936,356 +0.01(+0.23%)
Jul 06, 2016 4.951 4.970 4.936 4.944 360,861 -0.02(-0.38%)
Jul 05, 2016 4.978 4.978 4.936 4.963 499,112 -0.02(-0.45%)
Jul 01, 2016 4.868 4.985 4.985 4.985 1,482,426 +0.12(+2.56%)
Jun 30, 2016 4.850 4.872 4.819 4.861 807,545 +0.05(+1.02%)
Jun 29, 2016 4.786 4.819 4.763 4.812 753,197 +0.03(+0.55%)
Jun 28, 2016 4.740 4.793 4.703 4.786 1,024,246 +0.07(+1.52%)
Jun 27, 2016 4.725 4.737 4.691 4.714 1,086,712 -0.02(-0.32%)
Jun 24, 2016 4.605 4.725 4.575 4.729 1,282,712 +0.06(+1.37%)
Jun 23, 2016 4.654 4.673 4.642 4.665 363,799 +0.04(+0.90%)
Jun 22, 2016 4.635 4.650 4.624 4.624 375,938 -0.00(-0.08%)
Jun 21, 2016 4.646 4.653 4.627 4.627 394,995 -0.00(-0.08%)
Jun 20, 2016 4.654 4.673 4.624 4.631 739,467 -0.01(-0.24%)
Jun 17, 2016 4.635 4.673 4.620 4.642 900,222 +0.01(+0.16%)
Jun 16, 2016 4.616 4.642 4.575 4.635 513,050 +0.02(+0.33%)
Jun 15, 2016 4.575 4.665 4.575 4.620 1,034,322 +0.06(+1.32%)
Jun 14, 2016 4.616 4.635 4.559 4.559 877,123 -0.05(-1.14%)
Jun 13, 2016 4.627 4.627 4.583 4.612 1,029,668 -0.01(-0.32%)
Jun 10, 2016 4.627 4.642 4.609 4.627 509,654 -0.02(-0.47%)
Jun 09, 2016 4.623 4.649 4.594 4.649 318,849 +0.02(+0.40%)
Jun 08, 2016 4.649 4.653 4.620 4.631 669,469 -0.02(-0.47%)
Jun 07, 2016 4.675 4.682 4.627 4.653 555,883 +0.00(+0.08%)
Jun 06, 2016 4.620 4.675 4.620 4.649 753,210 +0.04(+0.80%)
Jun 03, 2016 4.590 4.638 4.583 4.612 492,577 +0.00(+0.08%)
Jun 02, 2016 4.616 4.621 4.594 4.609 377,025 -0.02(-0.40%)
Jun 01, 2016 4.612 4.638 4.568 4.627 336,014 +0.01(+0.32%)
May 31, 2016 4.590 4.620 4.568 4.612 404,906 +0.03(+0.72%)
May 27, 2016 4.568 4.579 4.579 4.579 420,041 +0.02(+0.40%)
May 26, 2016 4.550 4.590 4.550 4.561 353,805 +0.01(+0.24%)
May 25, 2016 4.543 4.557 4.535 4.550 523,887 +0.01(+0.32%)
May 24, 2016 4.539 4.565 4.521 4.535 867,830 +0.02(+0.49%)
May 23, 2016 4.524 4.543 4.473 4.513 390,960 -0.00(-0.08%)
May 20, 2016 4.499 4.543 4.499 4.517 336,529 +0.02(+0.41%)
May 19, 2016 4.521 4.521 4.446 4.499 722,484 -0.04(-0.81%)
May 18, 2016 4.546 4.572 4.517 4.535 532,416 -0.01(-0.32%)
May 17, 2016 4.557 4.557 4.524 4.550 487,984 -0.01(-0.16%)
May 16, 2016 4.543 4.574 4.543 4.557 344,403 +0.01(+0.32%)
May 13, 2016 4.561 4.561 4.532 4.543 320,036 -0.00(-0.08%)
May 12, 2016 4.594 4.594 4.539 4.546 441,946 -0.02(-0.48%)
May 11, 2016 4.601 4.618 4.543 4.568 814,370 -0.03(-0.64%)
May 10, 2016 4.539 4.616 4.535 4.598 805,301 +0.05(+1.21%)
May 09, 2016 4.539 4.590 4.528 4.543 664,309 +0.01(+0.32%)
May 06, 2016 4.488 4.549 4.473 4.528 690,842 +0.03(+0.65%)
May 05, 2016 4.557 4.568 4.478 4.499 837,985 -0.07(-1.60%)
May 04, 2016 4.528 4.576 4.528 4.572 600,738 +0.02(+0.40%)
May 03, 2016 4.565 4.568 4.501 4.554 586,691 -0.03(-0.56%)
May 02, 2016 4.590 4.598 4.565 4.579 516,394 -0.01(-0.24%)
Apr 29, 2016 4.557 4.601 4.550 4.590 430,924 +0.03(+0.72%)
Apr 28, 2016 4.601 4.612 4.546 4.557 387,389 -0.04(-0.96%)
Apr 27, 2016 4.579 4.610 4.565 4.601 572,210 +0.00(+0.08%)
Apr 26, 2016 4.568 4.612 4.546 4.598 422,487 +0.02(+0.48%)
Apr 25, 2016 4.554 4.579 4.540 4.576 248,961 +0.02(+0.48%)
Apr 22, 2016 4.557 4.572 4.539 4.554 327,414 -0.00(-0.08%)
Apr 21, 2016 4.590 4.620 4.554 4.557 616,315 -0.04(-0.88%)
Apr 20, 2016 4.572 4.620 4.554 4.598 575,426 +0.03(+0.64%)
Apr 19, 2016 4.565 4.576 4.543 4.568 503,367 +0.02(+0.40%)
Apr 18, 2016 4.550 4.576 4.535 4.550 741,471 +0.00(+0.08%)
Apr 15, 2016 4.539 4.546 4.524 4.546 495,872 +0.00(+0.00%)
Apr 14, 2016 4.554 4.568 4.528 4.546 646,010 -0.03(-0.64%)
Apr 13, 2016 4.539 4.590 4.539 4.576 467,571 +0.04(+0.81%)
Apr 12, 2016 4.510 4.555 4.488 4.539 889,786 +0.04(+0.98%)
Apr 11, 2016 4.506 4.543 4.495 4.495 667,740 +0.00(+0.08%)
Apr 08, 2016 4.510 4.543 4.467 4.491 930,718 -0.02(-0.49%)
Apr 07, 2016 4.528 4.539 4.499 4.513 772,183 -0.04(-0.97%)
Apr 06, 2016 4.535 4.568 4.513 4.557 600,170 +0.03(+0.65%)
Apr 05, 2016 4.561 4.587 4.502 4.528 673,653 -0.04(-0.96%)
Apr 04, 2016 4.653 4.653 4.546 4.572 868,749 -0.08(-1.73%)
Apr 01, 2016 4.627 4.675 4.590 4.653 1,414,219 +0.02(+0.40%)
Mar 31, 2016 4.686 4.686 4.605 4.634 1,058,493 -0.02(-0.47%)
Mar 30, 2016 4.649 4.695 4.612 4.656 1,118,750 +0.03(+0.55%)
Mar 29, 2016 4.583 4.631 4.546 4.631 741,902 +0.04(+0.80%)
Mar 28, 2016 4.587 4.618 4.565 4.594 601,856 +0.02(+0.48%)
Mar 24, 2016 4.546 4.572 4.572 4.572 640,972 +0.00(+0.00%)
Mar 23, 2016 4.631 4.638 4.572 4.572 490,068 -0.06(-1.27%)
Mar 22, 2016 4.634 4.653 4.623 4.631 583,756 -0.02(-0.39%)
Mar 21, 2016 4.645 4.649 4.627 4.649 1,015,450 +0.00(+0.08%)
Mar 18, 2016 4.631 4.653 4.609 4.645 2,580,115 +0.06(+1.36%)
Mar 17, 2016 4.499 4.616 4.499 4.583 1,578,630 +0.07(+1.63%)
Mar 16, 2016 4.473 4.528 4.473 4.510 466,824 +0.01(+0.24%)
Mar 15, 2016 4.513 4.550 4.466 4.499 711,091 -0.05(-1.13%)
Mar 14, 2016 4.557 4.557 4.493 4.550 971,196 +0.00(+0.08%)
Mar 11, 2016 4.532 4.571 4.493 4.546 800,372 +0.04(+0.87%)
Mar 10, 2016 4.511 4.528 4.454 4.507 614,383 +0.02(+0.40%)
Mar 09, 2016 4.514 4.539 4.485 4.489 651,180 -0.01(-0.16%)
Mar 08, 2016 4.514 4.514 4.468 4.496 690,526 -0.03(-0.71%)
Mar 07, 2016 4.489 4.550 4.482 4.528 831,915 +0.00(+0.00%)
Mar 04, 2016 4.493 4.539 4.479 4.528 855,476 +0.04(+0.87%)
Mar 03, 2016 4.461 4.514 4.450 4.489 688,206 +0.04(+0.88%)
Mar 02, 2016 4.507 4.507 4.411 4.450 1,082,177 -0.06(-1.42%)
Mar 01, 2016 4.454 4.514 4.429 4.514 747,763 +0.06(+1.36%)
Feb 29, 2016 4.414 4.464 4.393 4.454 767,216 +0.03(+0.64%)
Feb 26, 2016 4.393 4.432 4.375 4.425 728,839 +0.06(+1.39%)
Feb 25, 2016 4.311 4.373 4.297 4.364 598,228 +0.07(+1.75%)
Feb 24, 2016 4.264 4.304 4.168 4.289 567,840 -0.01(-0.33%)
Feb 23, 2016 4.329 4.346 4.282 4.304 566,080 -0.02(-0.58%)
Feb 22, 2016 4.350 4.353 4.300 4.329 649,882 +0.02(+0.41%)
Feb 19, 2016 4.318 4.325 4.282 4.311 530,623 -0.01(-0.25%)
Feb 18, 2016 4.304 4.343 4.282 4.322 979,101 +0.04(+0.92%)
Feb 17, 2016 4.243 4.307 4.200 4.282 1,648,852 +0.07(+1.69%)
Feb 16, 2016 4.193 4.211 4.122 4.211 1,140,725 +0.03(+0.77%)
Feb 12, 2016 4.097 4.179 4.179 4.179 2,023,238 +0.10(+2.54%)
Feb 11, 2016 4.075 4.104 4.022 4.075 1,777,711 -0.02(-0.61%)
Feb 10, 2016 4.115 4.129 4.080 4.100 916,465 +0.01(+0.26%)
Feb 09, 2016 4.075 4.122 4.068 4.090 1,400,697 -0.03(-0.69%)
Feb 08, 2016 4.100 4.118 4.075 4.118 1,616,931 -0.03(-0.69%)
Feb 05, 2016 4.279 4.279 4.131 4.147 1,201,736 -0.05(-1.19%)
Feb 04, 2016 4.172 4.206 4.107 4.197 847,675 +0.02(+0.43%)
Feb 03, 2016 4.197 4.225 4.086 4.179 1,424,808 -0.01(-0.34%)
Feb 02, 2016 4.139 4.200 4.072 4.193 1,555,150 +0.04(+0.86%)
Feb 01, 2016 4.193 4.214 4.122 4.157 1,152,220 -0.04(-0.94%)
Jan 29, 2016 4.161 4.247 4.139 4.197 1,880,726 +0.08(+1.91%)
Jan 28, 2016 4.168 4.168 4.029 4.118 1,269,539 -0.01(-0.17%)
Jan 27, 2016 4.168 4.168 4.043 4.125 1,231,507 -0.04(-1.03%)
Jan 26, 2016 4.168 4.186 4.104 4.168 932,665 +0.02(+0.52%)
Jan 25, 2016 4.214 4.214 4.122 4.147 1,066,322 -0.07(-1.61%)
Jan 22, 2016 4.115 4.239 4.115 4.214 3,642,436 +0.13(+3.14%)
Jan 21, 2016 4.072 4.161 3.954 4.086 1,769,938 +0.04(+0.97%)
Jan 20, 2016 3.968 4.115 3.879 4.047 2,233,021 +0.09(+2.25%)
Jan 19, 2016 4.015 4.065 3.936 3.958 1,503,498 -0.04(-1.07%)
Jan 15, 2016 4.022 4.000 4.000 4.000 1,402,255 -0.10(-2.44%)
Jan 14, 2016 4.125 4.129 3.936 4.100 1,619,103 -0.03(-0.78%)
Jan 13, 2016 4.361 4.386 4.093 4.132 2,182,620 -0.21(-4.93%)
Jan 12, 2016 4.379 4.400 4.286 4.346 992,695 -0.03(-0.73%)
Jan 11, 2016 4.421 4.428 4.357 4.379 835,846 -0.05(-1.05%)
Jan 08, 2016 4.511 4.537 4.407 4.425 780,919 -0.08(-1.74%)
Jan 07, 2016 4.557 4.611 4.479 4.503 978,165 -0.11(-2.47%)
Jan 06, 2016 4.582 4.650 4.568 4.618 1,042,752 -0.01(-0.15%)
Jan 05, 2016 4.607 4.650 4.553 4.625 596,325 +0.03(+0.62%)
Jan 04, 2016 4.536 4.607 4.536 4.596 948,809 -0.05(-1.08%)
Dec 31, 2015 4.557 4.646 4.646 4.646 1,583,842 +0.08(+1.72%)
Dec 30, 2015 4.586 4.602 4.500 4.568 1,209,591 -0.00(-0.08%)
Dec 29, 2015 4.550 4.600 4.536 4.571 952,743 +0.04(+0.87%)
Dec 28, 2015 4.593 4.598 4.525 4.532 772,025 -0.06(-1.40%)
Dec 24, 2015 4.611 4.596 4.596 4.596 1,040,762 -0.01(-0.15%)
Dec 23, 2015 4.546 4.618 4.532 4.603 1,165,906 +0.10(+2.22%)
Dec 22, 2015 4.532 4.546 4.464 4.503 2,116,242 -0.05(-1.17%)
Dec 21, 2015 4.603 4.632 4.464 4.557 1,904,494 -0.05(-1.01%)
Dec 18, 2015 4.675 4.700 4.561 4.603 987,592 -0.07(-1.53%)
Dec 17, 2015 4.689 4.818 4.646 4.675 1,340,033 -0.03(-0.68%)
Dec 16, 2015 4.682 4.746 4.621 4.707 1,253,157 +0.08(+1.70%)
Dec 15, 2015 4.354 4.653 4.354 4.628 3,278,828 +0.29(+6.75%)
Dec 14, 2015 4.678 4.735 4.286 4.336 4,911,057 -0.33(-7.04%)
Dec 11, 2015 4.748 4.751 4.629 4.664 1,150,167 -0.11(-2.26%)
Dec 10, 2015 4.800 4.807 4.758 4.772 763,365 -0.02(-0.44%)
Dec 09, 2015 4.828 4.846 4.786 4.793 718,320 -0.04(-0.86%)
Dec 08, 2015 4.866 4.868 4.801 4.835 716,833 -0.04(-0.79%)
Dec 07, 2015 4.904 4.908 4.873 4.873 853,697 -0.02(-0.50%)
Dec 04, 2015 4.901 4.928 4.885 4.897 1,097,143 +0.00(+0.07%)
Dec 03, 2015 4.928 4.928 4.883 4.894 844,390 -0.01(-0.14%)
Dec 02, 2015 4.921 4.946 4.894 4.901 909,604 -0.02(-0.42%)
Dec 01, 2015 4.932 4.949 4.901 4.921 1,045,807 -0.01(-0.14%)
Nov 30, 2015 4.883 4.932 4.869 4.928 1,507,783 +0.04(+0.85%)
Nov 27, 2015 4.890 4.897 4.855 4.887 312,493 +0.01(+0.14%)
Nov 25, 2015 4.887 4.880 4.880 4.880 561,519 -0.01(-0.14%)
Nov 24, 2015 4.883 4.890 4.845 4.887 806,061 -0.01(-0.28%)
Nov 23, 2015 4.862 4.921 4.838 4.901 1,090,309 +0.05(+1.08%)
Nov 20, 2015 4.876 4.880 4.828 4.848 619,256 -0.02(-0.50%)
Nov 19, 2015 4.841 4.876 4.835 4.873 688,547 +0.03(+0.57%)
Nov 18, 2015 4.835 4.852 4.807 4.845 660,089 +0.01(+0.22%)
Nov 17, 2015 4.852 4.869 4.828 4.835 452,073 -0.04(-0.86%)
Nov 16, 2015 4.810 4.876 4.803 4.876 608,678 +0.04(+0.86%)
Nov 13, 2015 4.890 4.908 4.817 4.835 543,113 -0.07(-1.49%)
Nov 12, 2015 4.894 4.953 4.880 4.908 941,956 +0.01(+0.14%)
Nov 11, 2015 4.915 4.932 4.897 4.901 749,774 -0.00(-0.07%)
Nov 10, 2015 4.883 4.915 4.876 4.904 451,501 +0.01(+0.21%)
Nov 09, 2015 4.908 4.925 4.875 4.894 602,312 -0.02(-0.35%)
Nov 06, 2015 4.904 4.935 4.803 4.911 951,677 +0.00(+0.00%)
Nov 05, 2015 4.904 4.921 4.835 4.911 659,698 +0.03(+0.57%)
Nov 04, 2015 4.915 4.915 4.855 4.883 632,154 -0.03(-0.57%)
Nov 03, 2015 4.869 4.942 4.866 4.911 896,105 +0.03(+0.71%)
Nov 02, 2015 4.848 4.897 4.835 4.876 756,298 +0.03(+0.65%)
Oct 30, 2015 4.862 4.876 4.810 4.845 666,339 -0.01(-0.29%)
Oct 29, 2015 4.859 4.897 4.824 4.859 1,110,757 -0.03(-0.57%)
Oct 28, 2015 4.828 4.894 4.803 4.887 754,955 +0.06(+1.22%)
Oct 27, 2015 4.869 4.869 4.772 4.828 729,590 -0.06(-1.28%)
Oct 26, 2015 4.925 4.928 4.869 4.890 458,376 -0.03(-0.71%)
Oct 23, 2015 4.935 4.935 4.887 4.925 456,826 +0.02(+0.35%)
Oct 22, 2015 4.890 4.939 4.880 4.908 656,909 +0.03(+0.57%)
Oct 21, 2015 4.908 4.918 4.855 4.880 645,719 -0.01(-0.21%)
Oct 20, 2015 4.890 4.904 4.876 4.890 452,450 +0.00(+0.00%)
Oct 19, 2015 4.859 4.897 4.848 4.890 789,566 +0.00(+0.07%)
Oct 16, 2015 4.869 4.897 4.828 4.887 574,590 +0.04(+0.79%)
Oct 15, 2015 4.765 4.855 4.751 4.848 570,510 +0.09(+1.83%)
Oct 14, 2015 4.765 4.796 4.748 4.761 516,336 -0.02(-0.51%)
Oct 13, 2015 4.845 4.859 4.779 4.786 500,258 -0.07(-1.36%)
Oct 12, 2015 4.852 4.880 4.838 4.852 309,396 -0.01(-0.14%)
Oct 09, 2015 4.835 4.883 4.835 4.859 648,033 +0.01(+0.22%)
Oct 08, 2015 4.880 4.901 4.835 4.848 627,392 -0.03(-0.71%)
Oct 07, 2015 4.828 4.897 4.807 4.883 608,526 +0.07(+1.45%)
Oct 06, 2015 4.803 4.841 4.779 4.814 516,937 -0.00(-0.07%)
Oct 05, 2015 4.755 4.817 4.751 4.817 1,339,531 +0.10(+2.06%)
Oct 02, 2015 4.814 4.814 4.661 4.720 2,187,860 -0.12(-2.51%)
Oct 01, 2015 4.737 4.841 4.727 4.841 2,233,711 +0.11(+2.43%)
Sep 30, 2015 4.730 4.814 4.706 4.727 3,024,965 +0.04(+0.82%)
Sep 29, 2015 4.640 4.831 4.612 4.688 3,656,553 +0.05(+1.05%)
Sep 28, 2015 4.887 4.901 4.619 4.640 4,775,516 -0.27(-5.46%)
Sep 25, 2015 4.956 4.970 4.894 4.908 1,801,728 -0.04(-0.77%)
Sep 24, 2015 4.935 4.963 4.883 4.946 1,489,962 -0.01(-0.14%)
Sep 23, 2015 4.946 4.956 4.904 4.953 1,749,512 +0.02(+0.35%)
Sep 22, 2015 4.841 4.935 4.835 4.935 10,659,995 -0.11(-2.14%)
Sep 21, 2015 5.012 5.074 5.001 5.043 434,817 +0.06(+1.12%)
Sep 18, 2015 5.012 5.050 4.988 4.988 672,004 -0.03(-0.62%)
Sep 17, 2015 5.071 5.071 5.008 5.019 565,309 -0.04(-0.76%)
Sep 16, 2015 5.026 5.074 5.026 5.057 330,526 +0.02(+0.48%)
Sep 15, 2015 5.043 5.092 5.015 5.033 477,665 -0.01(-0.28%)
Sep 14, 2015 5.057 5.106 5.036 5.047 545,209 -0.01(-0.21%)
Sep 11, 2015 5.003 5.071 4.969 5.057 694,279 +0.05(+1.09%)
Sep 10, 2015 5.003 5.027 4.972 5.003 722,229 +0.00(+0.07%)
Sep 09, 2015 5.030 5.033 4.989 4.999 348,765 -0.01(-0.27%)
Sep 08, 2015 5.030 5.047 4.989 5.013 648,045 +0.02(+0.48%)
Sep 04, 2015 5.013 4.989 4.989 4.989 351,616 -0.04(-0.81%)
Sep 03, 2015 5.006 5.047 4.993 5.030 389,258 +0.01(+0.14%)
Sep 02, 2015 5.006 5.040 4.986 5.023 774,533 +0.05(+0.96%)
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.