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 (%)
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%)
Nov 01, 2013 4.071 4.087 4.011 4.060 2,143,462 -0.00(-0.07%)
Oct 31, 2013 4.140 4.140 4.063 4.063 2,273,346 -0.07(-1.60%)
Oct 30, 2013 4.151 4.171 4.120 4.129 1,205,464 -0.03(-0.83%)
Oct 29, 2013 4.174 4.194 4.149 4.163 1,562,920 +0.00(+0.00%)
Oct 28, 2013 4.134 4.167 4.129 4.163 1,134,338 +0.03(+0.76%)
Oct 25, 2013 4.149 4.169 4.129 4.131 1,402,607 +0.00(+0.00%)
Oct 24, 2013 4.106 4.149 4.088 4.131 1,350,897 +0.03(+0.84%)
Oct 23, 2013 4.106 4.117 4.091 4.097 1,197,011 -0.00(-0.07%)
Oct 22, 2013 4.108 4.129 4.097 4.100 1,629,516 -0.01(-0.21%)
Oct 21, 2013 4.140 4.149 4.108 4.108 1,554,253 -0.03(-0.69%)
Oct 18, 2013 4.137 4.149 4.108 4.137 1,462,450 +0.01(+0.14%)
Oct 17, 2013 4.103 4.140 4.086 4.131 1,950,525 +0.03(+0.70%)
Oct 16, 2013 4.088 4.114 4.083 4.103 1,318,713 +0.02(+0.42%)
Oct 15, 2013 4.103 4.114 4.083 4.086 2,559,277 -0.02(-0.56%)
Oct 14, 2013 4.060 4.108 4.054 4.108 2,742,312 +0.03(+0.70%)
Oct 11, 2013 4.034 4.083 4.020 4.080 20,146,638 -0.11(-2.73%)
Oct 10, 2013 4.154 4.194 4.140 4.194 1,018,157 +0.08(+1.88%)
Oct 09, 2013 4.106 4.137 4.094 4.117 649,906 +0.03(+0.63%)
Oct 08, 2013 4.146 4.160 4.086 4.091 734,921 -0.04(-0.90%)
Oct 07, 2013 4.163 4.163 4.129 4.129 586,832 -0.05(-1.17%)
Oct 04, 2013 4.083 4.194 4.080 4.177 1,682,105 +0.15(+3.77%)
Oct 03, 2013 4.063 4.065 4.012 4.025 1,385,494 -0.05(-1.13%)
Oct 02, 2013 4.117 4.123 4.060 4.071 915,341 -0.06(-1.46%)
Oct 01, 2013 4.140 4.143 4.097 4.131 770,645 +0.01(+0.28%)
Sep 27, 2013 4.114 4.154 4.091 4.120 933,296 -0.02(-0.42%)
Sep 26, 2013 4.183 4.183 4.120 4.137 772,334 -0.06(-1.37%)
Sep 25, 2013 4.166 4.220 4.166 4.194 788,711 +0.02(+0.48%)
Sep 24, 2013 4.131 4.217 4.120 4.174 1,003,571 +0.03(+0.83%)
Sep 23, 2013 4.154 4.171 4.097 4.140 1,012,234 -0.03(-0.62%)
Sep 20, 2013 4.197 4.212 4.126 4.166 1,504,648 -0.01(-0.21%)
Sep 19, 2013 4.169 4.200 4.129 4.174 1,063,316 +0.01(+0.14%)
Sep 18, 2013 4.123 4.177 4.123 4.169 1,093,343 +0.04(+0.90%)
Sep 17, 2013 4.137 4.163 4.120 4.131 1,028,583 -0.02(-0.41%)
Sep 16, 2013 4.192 4.192 4.131 4.149 928,853 -0.02(-0.41%)
Sep 13, 2013 4.151 4.183 4.129 4.166 589,585 +0.03(+0.69%)
Sep 12, 2013 4.157 4.183 4.114 4.137 949,976 -0.02(-0.41%)
Sep 11, 2013 4.157 4.174 4.137 4.154 792,159 -0.00(-0.07%)
Sep 10, 2013 4.177 4.177 4.132 4.157 826,709 -0.01(-0.34%)
Sep 09, 2013 4.140 4.171 4.112 4.171 950,811 +0.04(+1.09%)
Sep 06, 2013 4.118 4.140 4.065 4.126 612,416 +0.01(+0.20%)
Sep 05, 2013 4.146 4.146 4.107 4.118 523,921 -0.02(-0.41%)
Sep 04, 2013 4.121 4.154 4.096 4.135 876,316 +0.03(+0.61%)
Sep 03, 2013 4.137 4.143 4.073 4.109 817,907 +0.00(+0.00%)
Aug 30, 2013 4.137 4.137 4.083 4.109 1,083,494 -0.01(-0.34%)
Aug 29, 2013 4.079 4.129 4.076 4.123 562,858 +0.03(+0.82%)
Aug 28, 2013 4.062 4.098 4.059 4.090 534,516 +0.03(+0.62%)
Aug 27, 2013 4.079 4.115 4.065 4.065 641,951 -0.04(-1.02%)
Aug 26, 2013 4.129 4.129 4.084 4.107 747,845 -0.01(-0.20%)
Aug 23, 2013 4.084 4.118 4.059 4.115 394,968 +0.03(+0.68%)
Aug 22, 2013 4.070 4.132 4.062 4.087 856,448 +0.01(+0.34%)
Aug 21, 2013 4.101 4.109 4.070 4.073 535,810 -0.03(-0.61%)
Aug 20, 2013 4.054 4.121 4.054 4.098 622,211 +0.04(+1.10%)
Aug 19, 2013 4.045 4.096 4.045 4.054 1,620,790 -0.00(-0.07%)
Aug 16, 2013 4.040 4.101 4.034 4.056 701,574 +0.02(+0.49%)
Aug 15, 2013 4.059 4.106 4.029 4.037 918,404 -0.04(-1.02%)
Aug 14, 2013 4.087 4.095 4.051 4.078 1,031,335 +0.02(+0.48%)
Aug 13, 2013 4.092 4.095 4.031 4.059 695,944 -0.01(-0.34%)
Aug 12, 2013 4.081 4.095 4.039 4.073 795,257 -0.01(-0.20%)
Aug 09, 2013 4.039 4.087 4.026 4.081 1,188,582 +0.05(+1.17%)
Aug 08, 2013 4.026 4.089 4.017 4.034 1,053,858 +0.04(+1.11%)
Aug 07, 2013 4.012 4.059 3.973 3.990 1,002,444 -0.04(-1.03%)
Aug 06, 2013 4.028 4.053 3.990 4.031 697,972 +0.00(+0.07%)
Aug 05, 2013 4.012 4.028 4.000 4.028 568,882 +0.00(+0.07%)
Aug 02, 2013 4.012 4.026 3.981 4.026 692,087 +0.01(+0.35%)
Aug 01, 2013 4.053 4.070 3.992 4.012 877,763 -0.01(-0.34%)
Jul 31, 2013 4.081 4.087 3.992 4.026 2,824,359 -0.06(-1.36%)
Jul 30, 2013 4.078 4.114 4.053 4.081 1,378,188 +0.01(+0.34%)
Jul 29, 2013 4.023 4.078 4.004 4.067 1,061,995 +0.04(+1.10%)
Jul 26, 2013 3.967 4.028 3.967 4.023 543,161 +0.03(+0.76%)
Jul 25, 2013 3.992 4.028 3.987 3.992 986,952 -0.02(-0.42%)
Jul 24, 2013 4.059 4.067 3.948 4.009 1,472,360 -0.04(-0.96%)
Jul 23, 2013 4.064 4.114 4.039 4.048 1,083,164 -0.00(-0.07%)
Jul 22, 2013 4.067 4.093 4.042 4.051 893,269 -0.02(-0.55%)
Jul 19, 2013 4.056 4.078 4.034 4.073 1,084,331 +0.00(+0.00%)
Jul 18, 2013 4.084 4.103 4.039 4.073 878,033 -0.02(-0.47%)
Jul 17, 2013 4.048 4.103 4.042 4.092 1,508,005 +0.04(+1.03%)
Jul 16, 2013 4.017 4.053 4.012 4.051 1,144,256 +0.02(+0.48%)
Jul 15, 2013 4.006 4.042 4.001 4.031 1,161,596 +0.02(+0.41%)
Jul 12, 2013 4.039 4.051 4.006 4.015 1,011,557 -0.03(-0.69%)
Jul 11, 2013 4.051 4.051 4.017 4.042 1,703,144 +0.00(+0.07%)
Jul 10, 2013 4.020 4.053 3.970 4.039 2,402,514 +0.01(+0.28%)
Jul 09, 2013 3.956 4.028 3.956 4.028 1,632,956 +0.07(+1.82%)
Jul 08, 2013 3.956 3.970 3.937 3.956 900,048 +0.01(+0.14%)
Jul 05, 2013 4.039 4.039 3.915 3.951 1,477,691 -0.05(-1.32%)
Jul 03, 2013 3.992 4.009 3.942 4.003 874,158 +0.01(+0.14%)
Jul 02, 2013 3.970 4.023 3.920 3.998 1,611,896 +0.05(+1.34%)
Jul 01, 2013 3.984 4.012 3.934 3.945 1,424,228 +0.01(+0.35%)
Jun 28, 2013 3.970 3.973 3.931 3.931 2,933,674 +0.02(+0.50%)
Jun 26, 2013 3.906 3.915 3.873 3.912 1,441,153 +0.02(+0.64%)
Jun 25, 2013 3.876 3.976 3.837 3.887 1,671,879 +0.02(+0.50%)
Jun 24, 2013 3.901 3.903 3.817 3.867 3,661,608 -0.05(-1.21%)
Jun 21, 2013 3.920 3.951 3.890 3.915 3,183,937 -0.00(-0.07%)
Jun 20, 2013 3.942 3.956 3.901 3.917 2,872,924 -0.05(-1.33%)
Jun 19, 2013 3.984 3.998 3.956 3.970 3,143,458 +0.00(+0.00%)
Jun 18, 2013 3.973 4.006 3.956 3.970 13,132,289 -0.16(-3.83%)
Jun 17, 2013 4.131 4.159 4.084 4.128 724,616 +0.04(+0.88%)
Jun 14, 2013 4.126 4.151 4.064 4.092 634,517 -0.03(-0.67%)
Jun 13, 2013 4.023 4.131 4.003 4.120 569,560 +0.09(+2.20%)
Jun 12, 2013 4.189 4.189 4.028 4.031 997,592 -0.19(-4.41%)
Jun 11, 2013 4.231 4.289 4.192 4.217 824,840 -0.03(-0.78%)
Jun 10, 2013 4.264 4.270 4.225 4.250 689,447 -0.00(-0.07%)
Jun 07, 2013 4.234 4.259 4.192 4.253 444,965 +0.06(+1.39%)
Jun 06, 2013 4.151 4.219 4.131 4.195 676,130 +0.04(+1.07%)
Jun 05, 2013 4.187 4.231 4.151 4.151 809,730 -0.03(-0.66%)
Jun 04, 2013 4.264 4.289 4.170 4.178 757,628 -0.08(-1.89%)
Jun 03, 2013 4.242 4.287 4.198 4.259 1,127,925 +0.03(+0.72%)
May 31, 2013 4.239 4.287 4.214 4.228 687,422 -0.02(-0.39%)
May 30, 2013 4.250 4.281 4.234 4.245 614,804 +0.00(+0.00%)
May 29, 2013 4.253 4.289 4.164 4.245 805,515 -0.02(-0.39%)
May 28, 2013 4.250 4.303 4.223 4.262 886,199 +0.06(+1.45%)
May 24, 2013 4.173 4.201 4.156 4.201 733,974 +0.03(+0.73%)
May 23, 2013 4.192 4.237 4.148 4.170 1,139,538 -0.04(-0.86%)
May 22, 2013 4.220 4.286 4.162 4.206 1,215,416 -0.02(-0.39%)
May 21, 2013 4.275 4.275 4.223 4.223 983,091 -0.06(-1.49%)
May 20, 2013 4.270 4.289 4.239 4.287 861,234 +0.03(+0.65%)
May 17, 2013 4.287 4.289 4.244 4.259 815,295 -0.00(-0.06%)
May 16, 2013 4.262 4.295 4.237 4.262 620,556 -0.01(-0.32%)
May 15, 2013 4.303 4.312 4.262 4.275 772,529 +0.00(+0.07%)
May 13, 2013 4.270 4.314 4.262 4.273 1,110,308 +0.01(+0.26%)
May 10, 2013 4.253 4.275 4.237 4.262 995,089 +0.02(+0.59%)
May 09, 2013 4.192 4.260 4.192 4.237 1,050,490 +0.06(+1.33%)
May 08, 2013 4.173 4.198 4.129 4.181 1,384,156 +0.00(+0.07%)
May 07, 2013 4.223 4.223 4.164 4.178 1,098,184 -0.06(-1.31%)
May 06, 2013 4.237 4.245 4.189 4.234 907,126 +0.02(+0.59%)
May 03, 2013 4.262 4.237 4.206 4.209 1,143,143 +0.02(+0.53%)
May 02, 2013 4.153 4.264 4.153 4.187 1,733,000 +0.04(+1.00%)
May 01, 2013 4.253 4.256 4.142 4.145 1,692,183 -0.09(-2.03%)
Apr 30, 2013 4.259 4.262 4.167 4.231 2,582,787 -0.10(-2.31%)
Apr 29, 2013 4.303 4.356 4.275 4.331 1,704,185 +0.07(+1.63%)
Apr 26, 2013 4.256 4.281 4.231 4.262 1,695,003 +0.03(+0.72%)
Apr 25, 2013 4.234 4.270 4.226 4.231 2,127,650 +0.00(+0.07%)
Apr 24, 2013 4.228 4.246 4.195 4.228 1,998,157 +0.01(+0.26%)
Apr 23, 2013 4.092 4.223 4.088 4.217 3,245,090 +0.13(+3.26%)
Apr 22, 2013 4.028 4.081 3.973 4.084 4,563,342 +0.23(+5.90%)
Apr 19, 2013 3.840 3.917 3.831 3.856 545,272 +0.02(+0.51%)
Apr 18, 2013 3.862 3.892 3.826 3.837 671,131 -0.01(-0.22%)
Apr 17, 2013 3.906 3.937 3.817 3.845 1,314,062 -0.07(-1.84%)
Apr 16, 2013 3.903 3.937 3.887 3.917 612,102 +0.05(+1.36%)
Apr 15, 2013 3.942 3.967 3.865 3.865 1,184,389 -0.08(-2.11%)
Apr 12, 2013 3.956 3.984 3.942 3.948 577,531 -0.02(-0.56%)
Apr 11, 2013 3.995 4.053 3.970 3.970 775,050 -0.05(-1.17%)
Apr 10, 2013 3.953 4.017 3.937 4.017 1,144,144 +0.08(+2.05%)
Apr 09, 2013 3.959 3.967 3.928 3.937 964,422 -0.01(-0.14%)
Apr 08, 2013 3.928 3.944 3.917 3.942 947,475 +0.02(+0.42%)
Apr 05, 2013 3.915 3.937 3.901 3.926 1,384,862 -0.02(-0.49%)
Apr 04, 2013 3.928 3.956 3.928 3.945 721,270 +0.02(+0.42%)
Apr 03, 2013 4.006 4.020 3.926 3.928 1,425,477 -0.08(-2.08%)
Apr 02, 2013 4.017 4.045 3.998 4.012 1,035,834 +0.01(+0.35%)
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.