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 (%)
Jan 29, 2016 4.025 4.108 4.004 4.060 1,944,163 +0.08(+1.91%)
Jan 28, 2016 4.032 4.032 3.897 3.984 1,312,361 -0.01(-0.17%)
Jan 27, 2016 4.032 4.032 3.911 3.991 1,273,046 -0.04(-1.03%)
Jan 26, 2016 4.032 4.049 3.970 4.032 964,124 +0.02(+0.52%)
Jan 25, 2016 4.077 4.077 3.987 4.011 1,102,289 -0.07(-1.61%)
Jan 22, 2016 3.980 4.101 3.980 4.077 3,765,296 +0.12(+3.14%)
Jan 21, 2016 3.939 4.025 3.825 3.953 1,829,638 +0.04(+0.97%)
Jan 20, 2016 3.839 3.980 3.752 3.915 2,308,341 +0.09(+2.25%)
Jan 19, 2016 3.884 3.932 3.808 3.828 1,554,211 -0.04(-1.07%)
Jan 15, 2016 3.891 3.870 3.870 3.870 1,449,553 -0.10(-2.44%)
Jan 14, 2016 3.991 3.994 3.808 3.966 1,673,715 -0.03(-0.78%)
Jan 13, 2016 4.218 4.243 3.960 3.998 2,256,240 -0.21(-4.93%)
Jan 12, 2016 4.236 4.257 4.146 4.205 1,026,179 -0.03(-0.73%)
Jan 11, 2016 4.277 4.284 4.215 4.236 864,040 -0.04(-1.05%)
Jan 08, 2016 4.363 4.389 4.263 4.281 807,260 -0.08(-1.74%)
Jan 07, 2016 4.408 4.460 4.332 4.357 1,011,159 -0.11(-2.47%)
Jan 06, 2016 4.432 4.498 4.419 4.467 1,077,924 -0.01(-0.15%)
Jan 05, 2016 4.457 4.498 4.405 4.474 616,439 +0.03(+0.62%)
Jan 04, 2016 4.388 4.457 4.388 4.446 980,812 -0.05(-1.08%)
Dec 31, 2015 4.408 4.495 4.495 4.495 1,637,265 +0.08(+1.72%)
Dec 30, 2015 4.436 4.451 4.353 4.419 1,250,390 -0.00(-0.08%)
Dec 29, 2015 4.401 4.450 4.388 4.422 984,879 +0.04(+0.87%)
Dec 28, 2015 4.443 4.448 4.377 4.384 798,065 -0.06(-1.40%)
Dec 24, 2015 4.460 4.446 4.446 4.446 1,075,867 -0.01(-0.16%)
Dec 23, 2015 4.398 4.467 4.384 4.453 1,205,232 +0.10(+2.22%)
Dec 22, 2015 4.384 4.398 4.319 4.357 2,187,623 -0.05(-1.17%)
Dec 21, 2015 4.453 4.481 4.319 4.408 1,968,733 -0.04(-1.01%)
Dec 18, 2015 4.522 4.546 4.412 4.453 1,020,904 -0.07(-1.53%)
Dec 17, 2015 4.536 4.660 4.495 4.522 1,385,233 -0.03(-0.68%)
Dec 16, 2015 4.529 4.591 4.470 4.553 1,295,427 +0.08(+1.70%)
Dec 15, 2015 4.212 4.502 4.212 4.477 3,389,423 +0.28(+6.75%)
Dec 14, 2015 4.526 4.581 4.146 4.194 5,076,708 -0.32(-7.04%)
Dec 11, 2015 4.593 4.596 4.478 4.512 1,188,962 -0.10(-2.26%)
Dec 10, 2015 4.643 4.650 4.603 4.616 789,113 -0.02(-0.44%)
Dec 09, 2015 4.670 4.688 4.630 4.636 742,549 -0.04(-0.86%)
Dec 08, 2015 4.707 4.709 4.645 4.677 741,012 -0.04(-0.79%)
Dec 07, 2015 4.744 4.747 4.714 4.714 882,492 -0.02(-0.50%)
Dec 04, 2015 4.741 4.768 4.726 4.737 1,134,150 +0.00(+0.07%)
Dec 03, 2015 4.768 4.768 4.724 4.734 872,871 -0.01(-0.14%)
Dec 02, 2015 4.761 4.784 4.734 4.741 940,285 -0.02(-0.42%)
Dec 01, 2015 4.771 4.788 4.741 4.761 1,081,082 -0.01(-0.14%)
Nov 30, 2015 4.724 4.771 4.710 4.768 1,558,640 +0.04(+0.85%)
Nov 27, 2015 4.731 4.737 4.697 4.727 323,033 +0.01(+0.14%)
Nov 25, 2015 4.727 4.720 4.720 4.720 580,460 -0.01(-0.14%)
Nov 24, 2015 4.724 4.731 4.687 4.727 833,250 -0.01(-0.28%)
Nov 23, 2015 4.704 4.761 4.680 4.741 1,127,085 +0.05(+1.08%)
Nov 20, 2015 4.717 4.720 4.670 4.690 640,143 -0.02(-0.50%)
Nov 19, 2015 4.683 4.717 4.677 4.714 711,772 +0.03(+0.57%)
Nov 18, 2015 4.677 4.694 4.650 4.687 682,354 +0.01(+0.22%)
Nov 17, 2015 4.694 4.710 4.670 4.677 467,322 -0.04(-0.86%)
Nov 16, 2015 4.653 4.717 4.646 4.717 629,209 +0.04(+0.86%)
Nov 13, 2015 4.731 4.747 4.660 4.677 561,432 -0.07(-1.49%)
Nov 12, 2015 4.734 4.791 4.721 4.747 973,728 +0.01(+0.14%)
Nov 11, 2015 4.754 4.771 4.737 4.741 775,064 -0.00(-0.07%)
Nov 10, 2015 4.724 4.754 4.717 4.744 466,730 +0.01(+0.21%)
Nov 09, 2015 4.747 4.764 4.716 4.734 622,628 -0.02(-0.35%)
Nov 06, 2015 4.744 4.774 4.646 4.751 983,777 +0.00(+0.00%)
Nov 05, 2015 4.744 4.761 4.677 4.751 681,950 +0.03(+0.57%)
Nov 04, 2015 4.754 4.754 4.697 4.724 653,476 -0.03(-0.57%)
Nov 03, 2015 4.710 4.781 4.707 4.751 926,331 +0.03(+0.71%)
Nov 02, 2015 4.690 4.737 4.677 4.717 781,808 +0.03(+0.65%)
Oct 30, 2015 4.704 4.717 4.653 4.687 688,815 -0.01(-0.29%)
Oct 29, 2015 4.700 4.737 4.667 4.700 1,148,223 -0.03(-0.57%)
Oct 28, 2015 4.670 4.734 4.646 4.727 780,420 +0.06(+1.22%)
Oct 27, 2015 4.710 4.710 4.616 4.670 754,199 -0.06(-1.28%)
Oct 26, 2015 4.764 4.768 4.710 4.731 473,837 -0.03(-0.71%)
Oct 23, 2015 4.774 4.774 4.727 4.764 472,235 +0.02(+0.35%)
Oct 22, 2015 4.731 4.778 4.720 4.747 679,067 +0.03(+0.57%)
Oct 21, 2015 4.747 4.758 4.697 4.720 667,499 -0.01(-0.21%)
Oct 20, 2015 4.731 4.744 4.717 4.731 467,711 +0.00(+0.00%)
Oct 19, 2015 4.700 4.737 4.690 4.731 816,198 +0.00(+0.07%)
Oct 16, 2015 4.710 4.737 4.670 4.727 593,971 +0.04(+0.79%)
Oct 15, 2015 4.609 4.697 4.596 4.690 589,754 +0.08(+1.83%)
Oct 14, 2015 4.609 4.640 4.593 4.606 533,752 -0.02(-0.51%)
Oct 13, 2015 4.687 4.700 4.623 4.630 517,132 -0.06(-1.36%)
Oct 12, 2015 4.694 4.720 4.680 4.694 319,832 -0.01(-0.14%)
Oct 09, 2015 4.677 4.724 4.677 4.700 669,892 +0.01(+0.22%)
Oct 08, 2015 4.720 4.741 4.677 4.690 648,554 -0.03(-0.71%)
Oct 07, 2015 4.670 4.737 4.650 4.724 629,051 +0.07(+1.45%)
Oct 06, 2015 4.646 4.683 4.623 4.657 534,374 -0.00(-0.07%)
Oct 05, 2015 4.599 4.660 4.596 4.660 1,384,713 +0.09(+2.06%)
Oct 02, 2015 4.657 4.657 4.509 4.566 2,261,657 -0.12(-2.51%)
Oct 01, 2015 4.583 4.683 4.572 4.683 2,309,054 +0.11(+2.43%)
Sep 30, 2015 4.576 4.657 4.552 4.572 3,126,997 +0.04(+0.82%)
Sep 29, 2015 4.488 4.673 4.461 4.535 3,779,889 +0.05(+1.05%)
Sep 28, 2015 4.727 4.741 4.468 4.488 4,936,595 -0.26(-5.46%)
Sep 25, 2015 4.795 4.808 4.734 4.747 1,862,501 -0.04(-0.77%)
Sep 24, 2015 4.774 4.801 4.724 4.784 1,540,219 -0.01(-0.14%)
Sep 23, 2015 4.784 4.795 4.744 4.791 1,808,524 +0.02(+0.35%)
Sep 22, 2015 4.683 4.774 4.677 4.774 11,019,558 -0.10(-2.14%)
Sep 21, 2015 4.848 4.909 4.838 4.879 449,483 +0.05(+1.12%)
Sep 18, 2015 4.848 4.885 4.825 4.825 694,670 -0.03(-0.62%)
Sep 17, 2015 4.906 4.906 4.845 4.855 584,377 -0.04(-0.76%)
Sep 16, 2015 4.862 4.909 4.862 4.892 341,674 +0.02(+0.48%)
Sep 15, 2015 4.879 4.926 4.852 4.869 493,777 -0.01(-0.28%)
Sep 14, 2015 4.892 4.939 4.872 4.882 563,599 -0.01(-0.21%)
Sep 11, 2015 4.839 4.905 4.807 4.892 717,697 +0.05(+1.09%)
Sep 10, 2015 4.839 4.862 4.810 4.839 746,590 +0.00(+0.07%)
Sep 09, 2015 4.866 4.869 4.826 4.836 360,529 -0.01(-0.27%)
Sep 08, 2015 4.866 4.882 4.826 4.849 669,904 +0.02(+0.48%)
Sep 04, 2015 4.849 4.826 4.826 4.826 363,476 -0.04(-0.81%)
Sep 03, 2015 4.843 4.882 4.830 4.866 402,388 +0.01(+0.14%)
Sep 02, 2015 4.843 4.876 4.823 4.859 800,658 +0.05(+0.96%)
Sep 01, 2015 4.820 4.846 4.784 4.813 399,024 -0.05(-1.08%)
Aug 31, 2015 4.882 4.882 4.816 4.866 406,938 -0.01(-0.20%)
Aug 28, 2015 4.876 4.912 4.853 4.876 668,401 -0.01(-0.20%)
Aug 27, 2015 4.886 4.909 4.833 4.886 501,902 +0.04(+0.75%)
Aug 26, 2015 4.833 4.872 4.744 4.849 792,923 +0.08(+1.58%)
Aug 25, 2015 4.820 4.833 4.767 4.774 665,998 +0.05(+0.97%)
Aug 24, 2015 4.744 4.839 4.639 4.728 1,390,017 -0.11(-2.18%)
Aug 21, 2015 4.856 4.889 4.823 4.833 1,065,175 -0.02(-0.41%)
Aug 20, 2015 4.853 4.882 4.807 4.853 535,369 -0.01(-0.20%)
Aug 19, 2015 4.892 4.904 4.800 4.862 638,116 -0.05(-1.00%)
Aug 18, 2015 4.909 4.941 4.899 4.912 461,870 +0.01(+0.13%)
Aug 17, 2015 4.876 4.915 4.872 4.905 575,208 +0.02(+0.34%)
Aug 14, 2015 4.892 4.905 4.869 4.889 562,856 -0.01(-0.13%)
Aug 13, 2015 4.853 4.895 4.833 4.895 967,994 +0.06(+1.15%)
Aug 12, 2015 4.790 4.849 4.761 4.839 739,232 +0.03(+0.55%)
Aug 11, 2015 4.859 4.859 4.741 4.813 491,338 -0.05(-1.01%)
Aug 10, 2015 4.879 4.922 4.784 4.862 827,899 -0.00(-0.07%)
Aug 07, 2015 4.813 4.876 4.797 4.866 544,716 +0.05(+1.09%)
Aug 06, 2015 4.767 4.830 4.761 4.813 726,992 +0.03(+0.55%)
Aug 05, 2015 4.816 4.839 4.754 4.787 424,233 -0.01(-0.14%)
Aug 04, 2015 4.764 4.807 4.757 4.793 270,758 +0.03(+0.55%)
Aug 03, 2015 4.764 4.777 4.721 4.767 380,464 -0.00(-0.07%)
Jul 31, 2015 4.731 4.784 4.711 4.770 536,373 +0.05(+0.97%)
Jul 30, 2015 4.777 4.810 4.701 4.724 646,109 -0.05(-1.10%)
Jul 29, 2015 4.747 4.790 4.734 4.777 292,703 +0.03(+0.62%)
Jul 28, 2015 4.688 4.757 4.688 4.747 421,614 +0.06(+1.19%)
Jul 27, 2015 4.715 4.764 4.678 4.692 725,450 -0.05(-0.97%)
Jul 24, 2015 4.764 4.807 4.731 4.738 653,120 -0.03(-0.55%)
Jul 23, 2015 4.787 4.810 4.756 4.764 435,454 -0.03(-0.69%)
Jul 22, 2015 4.899 4.899 4.787 4.797 667,963 -0.12(-2.34%)
Jul 21, 2015 4.839 4.928 4.813 4.912 1,018,279 +0.08(+1.63%)
Jul 20, 2015 4.866 4.879 4.823 4.833 467,567 -0.03(-0.54%)
Jul 17, 2015 4.866 4.876 4.820 4.859 315,123 -0.01(-0.14%)
Jul 16, 2015 4.833 4.876 4.833 4.866 421,447 +0.02(+0.48%)
Jul 15, 2015 4.830 4.866 4.800 4.843 454,856 +0.02(+0.41%)
Jul 14, 2015 4.807 4.833 4.777 4.823 434,906 +0.02(+0.34%)
Jul 13, 2015 4.833 4.846 4.790 4.807 600,350 -0.01(-0.14%)
Jul 10, 2015 4.757 4.839 4.726 4.813 582,569 +0.09(+1.81%)
Jul 09, 2015 4.784 4.784 4.715 4.728 734,003 -0.03(-0.55%)
Jul 08, 2015 4.741 4.761 4.701 4.754 378,176 -0.01(-0.21%)
Jul 07, 2015 4.754 4.770 4.682 4.764 849,416 +0.01(+0.28%)
Jul 06, 2015 4.767 4.767 4.734 4.751 498,583 -0.03(-0.62%)
Jul 02, 2015 4.833 4.780 4.780 4.780 502,784 -0.05(-0.95%)
Jul 01, 2015 4.793 4.832 4.744 4.826 688,698 +0.06(+1.31%)
Jun 30, 2015 4.866 4.872 4.764 4.764 1,203,673 -0.02(-0.41%)
Jun 29, 2015 4.784 4.843 4.764 4.784 1,052,582 -0.04(-0.75%)
Jun 26, 2015 4.853 4.876 4.820 4.820 509,758 -0.04(-0.74%)
Jun 25, 2015 4.859 4.876 4.827 4.856 552,289 +0.01(+0.20%)
Jun 24, 2015 4.810 4.852 4.810 4.846 582,347 +0.02(+0.41%)
Jun 23, 2015 4.853 4.879 4.810 4.826 622,618 -0.04(-0.74%)
Jun 22, 2015 4.836 4.866 4.836 4.862 526,998 +0.03(+0.54%)
Jun 19, 2015 4.826 4.876 4.813 4.836 784,857 +0.01(+0.14%)
Jun 18, 2015 4.800 4.843 4.800 4.830 450,072 +0.02(+0.41%)
Jun 17, 2015 4.800 4.839 4.800 4.810 517,201 +0.02(+0.34%)
Jun 16, 2015 4.787 4.810 4.754 4.793 807,557 +0.00(+0.00%)
Jun 15, 2015 4.833 4.833 4.774 4.793 759,012 -0.03(-0.55%)
Jun 12, 2015 4.807 4.830 4.764 4.820 995,460 +0.05(+1.10%)
Jun 11, 2015 4.790 4.799 4.758 4.767 893,421 -0.00(-0.07%)
Jun 10, 2015 4.802 4.835 4.761 4.770 1,643,737 -0.04(-0.74%)
Jun 09, 2015 4.819 4.841 4.780 4.806 607,436 -0.01(-0.13%)
Jun 08, 2015 4.831 4.841 4.796 4.812 489,507 -0.02(-0.33%)
Jun 05, 2015 4.838 4.841 4.775 4.828 719,170 +0.01(+0.20%)
Jun 04, 2015 4.841 4.841 4.812 4.819 615,527 -0.02(-0.46%)
Jun 03, 2015 4.828 4.851 4.819 4.841 663,463 +0.01(+0.13%)
Jun 02, 2015 4.825 4.860 4.825 4.835 646,700 +0.01(+0.20%)
Jun 01, 2015 4.860 4.867 4.812 4.825 757,811 -0.03(-0.66%)
May 29, 2015 4.867 4.876 4.841 4.857 605,151 -0.01(-0.13%)
May 28, 2015 4.847 4.880 4.831 4.864 737,191 +0.02(+0.46%)
May 27, 2015 4.809 4.851 4.809 4.841 519,762 -0.01(-0.13%)
May 26, 2015 4.857 4.857 4.815 4.847 480,480 +0.01(+0.20%)
May 22, 2015 4.828 4.838 4.838 4.838 583,992 +0.02(+0.40%)
May 21, 2015 4.835 4.835 4.806 4.819 761,898 -0.01(-0.20%)
May 20, 2015 4.838 4.838 4.815 4.828 580,048 +0.00(+0.07%)
May 19, 2015 4.809 4.841 4.790 4.825 860,561 +0.02(+0.40%)
May 18, 2015 4.783 4.815 4.770 4.806 696,084 +0.02(+0.40%)
May 15, 2015 4.799 4.799 4.751 4.786 465,774 +0.01(+0.20%)
May 14, 2015 4.790 4.793 4.767 4.777 570,314 +0.02(+0.34%)
May 13, 2015 4.696 4.819 4.696 4.761 1,359,258 +0.06(+1.23%)
May 12, 2015 4.719 4.719 4.674 4.703 666,349 -0.02(-0.41%)
May 11, 2015 4.713 4.751 4.706 4.722 759,452 +0.02(+0.48%)
May 08, 2015 4.738 4.738 4.690 4.700 486,124 -0.01(-0.14%)
May 07, 2015 4.696 4.716 4.680 4.706 536,000 +0.02(+0.34%)
May 06, 2015 4.754 4.786 4.658 4.690 1,058,925 -0.07(-1.55%)
May 05, 2015 4.786 4.786 4.748 4.764 488,212 -0.02(-0.47%)
May 04, 2015 4.774 4.786 4.735 4.786 460,451 +0.01(+0.27%)
May 01, 2015 4.802 4.806 4.738 4.774 433,695 -0.03(-0.54%)
Apr 30, 2015 4.780 4.799 4.748 4.799 624,644 +0.04(+0.81%)
Apr 29, 2015 4.780 4.809 4.758 4.761 613,099 -0.04(-0.87%)
Apr 28, 2015 4.780 4.819 4.741 4.802 654,451 +0.02(+0.34%)
Apr 27, 2015 4.802 4.815 4.754 4.786 514,813 -0.01(-0.20%)
Apr 24, 2015 4.819 4.819 4.764 4.796 534,879 -0.01(-0.20%)
Apr 23, 2015 4.819 4.835 4.796 4.806 916,389 -0.01(-0.27%)
Apr 22, 2015 4.745 4.819 4.729 4.819 891,918 +0.07(+1.56%)
Apr 21, 2015 4.786 4.786 4.735 4.745 487,879 -0.04(-0.87%)
Apr 20, 2015 4.758 4.786 4.738 4.786 481,168 +0.06(+1.36%)
Apr 17, 2015 4.745 4.761 4.712 4.722 698,381 -0.04(-0.88%)
Apr 16, 2015 4.741 4.767 4.696 4.764 908,625 +0.02(+0.47%)
Apr 15, 2015 4.777 4.777 4.735 4.741 686,344 -0.03(-0.67%)
Apr 14, 2015 4.729 4.774 4.729 4.774 775,007 +0.02(+0.41%)
Apr 13, 2015 4.738 4.780 4.735 4.754 620,062 +0.00(+0.00%)
Apr 10, 2015 4.725 4.764 4.713 4.754 671,572 +0.01(+0.27%)
Apr 09, 2015 4.703 4.745 4.696 4.741 538,979 +0.04(+0.82%)
Apr 08, 2015 4.709 4.729 4.700 4.703 664,578 -0.03(-0.54%)
Apr 07, 2015 4.713 4.735 4.706 4.729 687,897 +0.01(+0.27%)
Apr 06, 2015 4.716 4.735 4.697 4.716 538,095 -0.02(-0.41%)
Apr 02, 2015 4.668 4.735 4.735 4.735 648,742 +0.07(+1.45%)
Apr 01, 2015 4.690 4.709 4.642 4.668 934,733 -0.02(-0.48%)
Mar 31, 2015 4.693 4.732 4.690 4.690 1,174,124 -0.03(-0.54%)
Mar 30, 2015 4.693 4.741 4.693 4.716 825,854 +0.03(+0.62%)
Mar 27, 2015 4.738 4.738 4.674 4.687 887,220 -0.03(-0.55%)
Mar 26, 2015 4.716 4.745 4.700 4.713 981,042 +0.00(+0.07%)
Mar 25, 2015 4.738 4.738 4.690 4.709 719,014 -0.02(-0.34%)
Mar 24, 2015 4.700 4.767 4.690 4.725 991,492 +0.03(+0.68%)
Mar 23, 2015 4.725 4.729 4.680 4.693 878,728 -0.02(-0.48%)
Mar 20, 2015 4.690 4.735 4.684 4.716 1,494,143 +0.06(+1.38%)
Mar 19, 2015 4.623 4.668 4.578 4.652 1,040,814 +0.03(+0.56%)
Mar 18, 2015 4.684 4.701 4.610 4.626 983,068 -0.04(-0.89%)
Mar 17, 2015 4.632 4.690 4.629 4.668 1,306,518 +0.04(+0.97%)
Mar 16, 2015 4.610 4.645 4.594 4.623 1,028,319 +0.03(+0.63%)
Mar 13, 2015 4.562 4.603 4.552 4.594 1,148,871 +0.03(+0.63%)
Mar 12, 2015 4.612 4.624 4.565 4.565 1,002,647 -0.04(-0.95%)
Mar 11, 2015 4.549 4.621 4.540 4.609 1,167,496 +0.07(+1.52%)
Mar 10, 2015 4.502 4.574 4.502 4.540 870,021 +0.02(+0.49%)
Mar 09, 2015 4.584 4.596 4.508 4.518 1,029,243 -0.05(-1.17%)
Mar 06, 2015 4.549 4.574 4.530 4.571 898,545 +0.03(+0.69%)
Mar 05, 2015 4.574 4.590 4.540 4.540 1,029,460 -0.02(-0.41%)
Mar 04, 2015 4.593 4.596 4.537 4.559 1,337,846 -0.02(-0.34%)
Mar 03, 2015 4.684 4.690 4.508 4.574 2,716,967 -0.09(-2.02%)
Mar 02, 2015 4.700 4.703 4.631 4.668 971,742 -0.00(-0.07%)
Feb 27, 2015 4.687 4.728 4.646 4.671 1,367,805 -0.00(-0.07%)
Feb 26, 2015 4.675 4.722 4.671 4.675 1,380,982 +0.01(+0.13%)
Feb 25, 2015 4.731 4.753 4.665 4.668 1,543,430 -0.06(-1.20%)
Feb 24, 2015 4.665 4.734 4.665 4.725 926,445 +0.03(+0.74%)
Feb 23, 2015 4.671 4.703 4.659 4.690 876,364 -0.01(-0.13%)
Feb 20, 2015 4.678 4.703 4.665 4.697 769,919 +0.02(+0.40%)
Feb 19, 2015 4.678 4.687 4.646 4.678 730,366 -0.00(-0.07%)
Feb 18, 2015 4.675 4.697 4.656 4.681 645,302 +0.01(+0.13%)
Feb 17, 2015 4.631 4.693 4.631 4.675 979,108 +0.02(+0.47%)
Feb 13, 2015 4.659 4.653 4.653 4.653 629,202 +0.00(+0.07%)
Feb 12, 2015 4.596 4.665 4.584 4.649 620,316 +0.07(+1.44%)
Feb 11, 2015 4.615 4.621 4.568 4.584 621,922 -0.03(-0.54%)
Feb 10, 2015 4.624 4.643 4.596 4.609 612,867 -0.01(-0.14%)
Feb 09, 2015 4.653 4.671 4.612 4.615 896,993 -0.04(-0.94%)
Feb 06, 2015 4.675 4.675 4.631 4.659 675,271 -0.01(-0.13%)
Feb 05, 2015 4.606 4.690 4.596 4.665 757,679 +0.08(+1.64%)
Feb 04, 2015 4.653 4.653 4.549 4.590 673,017 -0.06(-1.28%)
Feb 03, 2015 4.562 4.649 4.561 4.649 1,037,598 +0.11(+2.35%)
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.