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 (%)
Dec 31, 2014 4.690 4.687 4.687 4.687 1,240,874 +0.00(+0.07%)
Dec 30, 2014 4.684 4.687 4.637 4.684 1,067,745 +0.00(+0.00%)
Dec 29, 2014 4.668 4.699 4.663 4.684 660,940 -0.00(-0.07%)
Dec 26, 2014 4.671 4.706 4.653 4.687 575,685 +0.03(+0.61%)
Dec 24, 2014 4.684 4.659 4.659 4.659 606,253 -0.02(-0.40%)
Dec 23, 2014 4.643 4.706 4.609 4.678 1,072,354 +0.04(+0.88%)
Dec 22, 2014 4.618 4.643 4.596 4.637 843,077 +0.02(+0.41%)
Dec 19, 2014 4.700 4.700 4.609 4.618 1,175,015 -0.08(-1.67%)
Dec 18, 2014 4.511 4.703 4.511 4.697 2,608,762 +0.23(+5.05%)
Dec 17, 2014 4.427 4.502 4.395 4.471 1,494,159 +0.03(+0.78%)
Dec 16, 2014 4.461 4.502 4.433 4.436 1,807,906 -0.04(-0.98%)
Dec 15, 2014 4.477 4.574 4.474 4.480 1,877,960 +0.02(+0.49%)
Dec 12, 2014 4.471 4.486 4.395 4.458 2,407,867 -0.01(-0.14%)
Dec 11, 2014 4.535 4.548 4.464 4.464 1,198,929 -0.06(-1.22%)
Dec 10, 2014 4.550 4.581 4.520 4.520 2,047,715 -0.04(-0.81%)
Dec 09, 2014 4.504 4.572 4.458 4.556 1,231,784 +0.03(+0.75%)
Dec 08, 2014 4.615 4.615 4.495 4.523 1,530,570 -0.08(-1.80%)
Dec 05, 2014 4.618 4.633 4.590 4.605 1,737,885 -0.01(-0.13%)
Dec 04, 2014 4.618 4.624 4.596 4.611 850,313 +0.00(+0.00%)
Dec 03, 2014 4.590 4.611 4.559 4.611 814,906 +0.02(+0.33%)
Dec 02, 2014 4.566 4.627 4.552 4.596 1,240,589 +0.03(+0.60%)
Dec 01, 2014 4.602 4.624 4.544 4.569 1,935,806 -0.06(-1.19%)
Nov 28, 2014 4.608 4.624 4.590 4.624 698,742 +0.02(+0.47%)
Nov 26, 2014 4.596 4.602 4.602 4.602 801,868 +0.01(+0.20%)
Nov 25, 2014 4.575 4.602 4.569 4.593 880,968 +0.00(+0.07%)
Nov 24, 2014 4.581 4.593 4.556 4.590 833,392 +0.02(+0.40%)
Nov 21, 2014 4.599 4.611 4.569 4.572 774,702 -0.00(-0.07%)
Nov 20, 2014 4.572 4.584 4.566 4.575 826,665 +0.00(+0.07%)
Nov 19, 2014 4.624 4.624 4.572 4.572 956,547 -0.05(-1.00%)
Nov 18, 2014 4.581 4.624 4.572 4.618 1,110,714 +0.04(+0.87%)
Nov 17, 2014 4.569 4.584 4.550 4.578 999,604 +0.00(+0.00%)
Nov 14, 2014 4.596 4.596 4.566 4.578 1,097,891 -0.01(-0.27%)
Nov 13, 2014 4.572 4.602 4.550 4.590 1,705,663 +0.03(+0.60%)
Nov 12, 2014 4.529 4.587 4.526 4.562 1,975,449 +0.05(+1.02%)
Nov 11, 2014 4.498 4.529 4.483 4.516 1,465,928 +0.02(+0.41%)
Nov 10, 2014 4.489 4.520 4.477 4.498 967,758 +0.01(+0.20%)
Nov 07, 2014 4.471 4.492 4.452 4.489 1,122,786 +0.04(+0.96%)
Nov 06, 2014 4.471 4.516 4.415 4.446 1,877,404 -0.04(-0.96%)
Nov 05, 2014 4.504 4.513 4.486 4.489 830,304 -0.00(-0.07%)
Nov 04, 2014 4.504 4.510 4.474 4.492 1,307,196 -0.02(-0.41%)
Nov 03, 2014 4.504 4.526 4.477 4.510 1,383,597 +0.01(+0.27%)
Oct 31, 2014 4.492 4.504 4.464 4.498 1,194,164 +0.03(+0.76%)
Oct 30, 2014 4.455 4.486 4.425 4.464 2,257,510 +0.00(+0.07%)
Oct 29, 2014 4.452 4.467 4.437 4.461 1,644,931 +0.01(+0.21%)
Oct 28, 2014 4.443 4.452 4.412 4.452 1,833,668 +0.02(+0.35%)
Oct 27, 2014 4.421 4.428 4.428 4.437 2,168,642 +0.01(+0.21%)
Oct 24, 2014 4.400 4.443 4.400 4.428 2,132,791 +0.03(+0.70%)
Oct 23, 2014 4.397 4.443 4.382 4.397 14,887,043 -0.17(-3.69%)
Oct 22, 2014 4.550 4.587 4.535 4.566 1,074,987 +0.02(+0.34%)
Oct 21, 2014 4.541 4.559 4.523 4.550 863,420 +0.03(+0.61%)
Oct 20, 2014 4.495 4.513 4.484 4.523 553,857 +0.03(+0.68%)
Oct 17, 2014 4.477 4.547 4.477 4.492 832,112 +0.04(+0.96%)
Oct 16, 2014 4.351 4.483 4.311 4.449 1,245,958 +0.06(+1.47%)
Oct 15, 2014 4.366 4.406 4.268 4.385 1,625,251 -0.01(-0.14%)
Oct 14, 2014 4.425 4.446 4.366 4.391 1,245,005 -0.00(-0.07%)
Oct 13, 2014 4.400 4.464 4.385 4.394 1,226,131 -0.01(-0.14%)
Oct 10, 2014 4.474 4.483 4.431 4.400 1,319,777 -0.07(-1.58%)
Oct 09, 2014 4.529 4.535 4.467 4.471 1,248,418 -0.07(-1.49%)
Oct 08, 2014 4.559 4.559 4.480 4.538 908,872 -0.01(-0.13%)
Oct 07, 2014 4.529 4.562 4.510 4.544 1,061,351 +0.00(+0.00%)
Oct 06, 2014 4.544 4.562 4.520 4.544 855,398 +0.02(+0.34%)
Oct 03, 2014 4.535 4.541 4.495 4.529 910,948 +0.02(+0.48%)
Oct 02, 2014 4.529 4.559 4.452 4.507 1,301,560 -0.03(-0.61%)
Oct 01, 2014 4.520 4.538 4.454 4.535 1,585,745 +0.03(+0.75%)
Sep 30, 2014 4.541 4.599 4.501 4.501 2,167,206 -0.01(-0.27%)
Sep 29, 2014 4.507 4.513 4.477 4.513 1,678,882 -0.01(-0.14%)
Sep 26, 2014 4.489 4.520 4.477 4.520 851,635 +0.03(+0.61%)
Sep 25, 2014 4.532 4.535 4.480 4.492 1,055,611 -0.04(-0.88%)
Sep 24, 2014 4.510 4.535 4.501 4.532 913,657 +0.04(+0.82%)
Sep 23, 2014 4.461 4.516 4.461 4.495 1,183,081 +0.02(+0.48%)
Sep 22, 2014 4.507 4.510 4.464 4.474 884,790 -0.05(-1.02%)
Sep 19, 2014 4.566 4.566 4.495 4.520 1,325,479 -0.02(-0.41%)
Sep 18, 2014 4.587 4.589 4.538 4.538 739,263 -0.02(-0.54%)
Sep 17, 2014 4.544 4.590 4.523 4.562 1,258,953 +0.02(+0.47%)
Sep 16, 2014 4.523 4.559 4.523 4.541 924,580 +0.01(+0.27%)
Sep 15, 2014 4.581 4.584 4.523 4.529 920,530 -0.05(-1.00%)
Sep 12, 2014 4.602 4.627 4.572 4.575 1,435,456 -0.02(-0.47%)
Sep 11, 2014 4.590 4.608 4.578 4.596 1,093,295 +0.01(+0.13%)
Sep 10, 2014 4.581 4.620 4.575 4.590 849,301 +0.01(+0.33%)
Sep 09, 2014 4.602 4.626 4.572 4.575 1,008,063 -0.02(-0.52%)
Sep 08, 2014 4.614 4.617 4.584 4.599 844,892 -0.01(-0.13%)
Sep 05, 2014 4.605 4.611 4.575 4.605 1,180,717 +0.00(+0.07%)
Sep 04, 2014 4.626 4.632 4.581 4.602 1,552,517 +0.01(+0.20%)
Sep 03, 2014 4.611 4.611 4.566 4.593 1,127,482 +0.01(+0.13%)
Sep 02, 2014 4.638 4.638 4.566 4.587 1,840,106 -0.02(-0.52%)
Aug 29, 2014 4.569 4.611 4.611 4.611 1,154,136 +0.05(+1.18%)
Aug 28, 2014 4.551 4.578 4.541 4.557 886,105 -0.01(-0.20%)
Aug 27, 2014 4.593 4.593 4.548 4.566 1,032,852 -0.01(-0.13%)
Aug 26, 2014 4.575 4.590 4.554 4.572 1,217,093 +0.00(+0.00%)
Aug 25, 2014 4.551 4.590 4.548 4.572 1,641,043 +0.04(+0.93%)
Aug 22, 2014 4.509 4.542 4.509 4.530 756,730 +0.01(+0.27%)
Aug 21, 2014 4.530 4.533 4.509 4.518 892,576 -0.01(-0.26%)
Aug 20, 2014 4.515 4.536 4.512 4.530 971,744 +0.01(+0.27%)
Aug 19, 2014 4.560 4.560 4.509 4.518 1,026,904 -0.02(-0.53%)
Aug 18, 2014 4.533 4.554 4.512 4.542 1,410,966 +0.02(+0.53%)
Aug 15, 2014 4.539 4.539 4.497 4.518 1,605,117 +0.00(+0.07%)
Aug 14, 2014 4.524 4.530 4.491 4.515 1,687,427 +0.01(+0.13%)
Aug 13, 2014 4.459 4.539 4.453 4.509 2,816,121 +0.05(+1.13%)
Aug 12, 2014 4.494 4.494 4.450 4.459 1,380,506 -0.03(-0.60%)
Aug 11, 2014 4.480 4.494 4.453 4.486 1,684,675 +0.01(+0.27%)
Aug 08, 2014 4.417 4.477 4.414 4.474 1,845,848 +0.05(+1.21%)
Aug 07, 2014 4.381 4.420 4.381 4.420 1,830,844 +0.07(+1.57%)
Aug 06, 2014 4.352 4.390 4.340 4.352 937,166 +0.01(+0.14%)
Aug 05, 2014 4.393 4.393 4.343 4.346 947,753 -0.05(-1.08%)
Aug 04, 2014 4.384 4.411 4.379 4.393 1,261,251 +0.03(+0.68%)
Aug 01, 2014 4.298 4.393 4.298 4.364 2,201,394 +0.06(+1.38%)
Jul 31, 2014 4.379 4.387 4.298 4.304 1,815,325 -0.08(-1.83%)
Jul 30, 2014 4.399 4.426 4.384 4.384 930,653 -0.01(-0.27%)
Jul 29, 2014 4.405 4.432 4.390 4.396 874,761 -0.01(-0.20%)
Jul 28, 2014 4.432 4.432 4.390 4.405 619,039 -0.01(-0.27%)
Jul 25, 2014 4.405 4.432 4.390 4.417 795,398 +0.02(+0.41%)
Jul 24, 2014 4.396 4.420 4.387 4.399 733,635 +0.01(+0.27%)
Jul 23, 2014 4.384 4.398 4.370 4.387 574,696 +0.02(+0.41%)
Jul 22, 2014 4.384 4.414 4.370 4.370 930,118 -0.01(-0.27%)
Jul 21, 2014 4.390 4.414 4.376 4.381 1,209,773 +0.00(+0.07%)
Jul 18, 2014 4.370 4.411 4.362 4.379 1,320,328 +0.02(+0.41%)
Jul 17, 2014 4.414 4.426 4.355 4.361 1,284,329 -0.05(-1.21%)
Jul 16, 2014 4.426 4.438 4.399 4.414 1,144,330 -0.01(-0.20%)
Jul 15, 2014 4.402 4.429 4.399 4.423 960,957 +0.01(+0.20%)
Jul 14, 2014 4.435 4.441 4.414 4.414 1,164,236 -0.01(-0.13%)
Jul 11, 2014 4.411 4.426 4.384 4.420 1,114,571 +0.02(+0.47%)
Jul 10, 2014 4.414 4.414 4.377 4.399 1,174,056 -0.02(-0.54%)
Jul 09, 2014 4.381 4.438 4.381 4.423 1,605,110 +0.04(+0.95%)
Jul 08, 2014 4.399 4.414 4.370 4.381 1,475,086 -0.02(-0.41%)
Jul 07, 2014 4.432 4.435 4.390 4.399 1,892,495 -0.03(-0.60%)
Jul 03, 2014 4.456 4.426 4.426 4.426 725,645 -0.01(-0.27%)
Jul 02, 2014 4.435 4.468 4.408 4.438 2,084,154 +0.00(+0.07%)
Jul 01, 2014 4.432 4.457 4.420 4.435 2,393,030 +0.02(+0.40%)
Jun 30, 2014 4.423 4.429 4.384 4.417 2,946,845 -0.01(-0.20%)
Jun 27, 2014 4.340 4.429 4.337 4.426 19,688,572 +0.09(+2.13%)
Jun 26, 2014 4.283 4.364 4.283 4.334 3,044,483 +0.04(+0.90%)
Jun 25, 2014 4.263 4.298 4.257 4.295 1,841,027 +0.03(+0.77%)
Jun 24, 2014 4.272 4.292 4.257 4.263 1,773,267 -0.01(-0.21%)
Jun 23, 2014 4.269 4.286 4.257 4.272 1,503,661 +0.00(+0.00%)
Jun 20, 2014 4.283 4.289 4.257 4.272 2,329,188 -0.01(-0.21%)
Jun 19, 2014 4.295 4.295 4.257 4.280 1,217,228 +0.00(+0.00%)
Jun 18, 2014 4.283 4.307 4.257 4.280 1,661,597 +0.01(+0.21%)
Jun 17, 2014 4.274 4.307 4.261 4.272 2,676,835 +0.00(+0.07%)
Jun 16, 2014 4.257 4.277 4.251 4.269 1,822,104 +0.01(+0.28%)
Jun 13, 2014 4.280 4.292 4.251 4.257 1,664,807 -0.01(-0.28%)
Jun 12, 2014 4.248 4.319 4.221 4.269 3,739,003 +0.07(+1.70%)
Jun 11, 2014 4.180 4.218 4.154 4.197 3,486,769 +0.02(+0.42%)
Jun 10, 2014 4.194 4.197 4.168 4.180 1,109,100 +0.01(+0.35%)
Jun 06, 2014 4.148 4.188 4.136 4.165 1,140,912 +0.03(+0.63%)
Jun 05, 2014 4.125 4.145 4.096 4.139 1,568,752 +0.02(+0.49%)
Jun 04, 2014 4.145 4.145 4.093 4.119 1,366,246 -0.01(-0.35%)
Jun 03, 2014 4.110 4.136 4.093 4.133 1,189,272 +0.02(+0.49%)
Jun 02, 2014 4.148 4.148 4.107 4.113 1,210,680 -0.01(-0.35%)
May 30, 2014 4.159 4.165 4.104 4.128 2,855,598 -0.02(-0.42%)
May 29, 2014 4.142 4.194 4.128 4.145 2,288,150 +0.03(+0.85%)
May 28, 2014 4.174 4.194 4.104 4.110 2,166,323 -0.08(-1.87%)
May 27, 2014 4.194 4.226 4.154 4.189 1,407,987 +0.01(+0.28%)
May 23, 2014 4.119 4.177 4.177 4.177 1,419,401 +0.04(+1.02%)
May 22, 2014 4.116 4.141 4.102 4.135 917,904 +0.02(+0.53%)
May 21, 2014 4.116 4.122 4.090 4.113 1,191,477 +0.01(+0.35%)
May 20, 2014 4.136 4.139 4.078 4.099 1,377,294 -0.03(-0.84%)
May 19, 2014 4.107 4.145 4.096 4.133 1,108,814 +0.02(+0.56%)
May 16, 2014 4.087 4.113 4.064 4.110 1,691,399 +0.02(+0.57%)
May 15, 2014 4.069 4.087 4.049 4.087 1,824,209 +0.00(+0.00%)
May 14, 2014 4.125 4.125 4.064 4.087 1,664,089 -0.04(-0.98%)
May 13, 2014 4.110 4.145 4.084 4.128 1,828,237 +0.00(+0.07%)
May 12, 2014 4.049 4.157 4.044 4.125 2,480,431 +0.09(+2.16%)
May 09, 2014 4.046 4.075 4.023 4.038 2,546,991 -0.01(-0.22%)
May 08, 2014 4.110 4.180 4.026 4.046 2,307,857 -0.05(-1.27%)
May 07, 2014 4.125 4.145 4.078 4.099 2,206,707 -0.02(-0.56%)
May 06, 2014 4.125 4.148 4.122 4.122 1,365,925 -0.02(-0.56%)
May 05, 2014 4.133 4.159 4.116 4.145 894,612 +0.01(+0.21%)
May 02, 2014 4.133 4.177 4.116 4.136 1,081,322 +0.00(+0.07%)
May 01, 2014 4.159 4.162 4.116 4.133 1,451,727 -0.02(-0.49%)
Apr 30, 2014 4.130 4.162 4.128 4.154 1,849,252 +0.02(+0.42%)
Apr 29, 2014 4.154 4.180 4.130 4.136 1,778,861 +0.00(+0.00%)
Apr 28, 2014 4.235 4.235 4.130 4.136 1,950,305 -0.10(-2.33%)
Apr 25, 2014 4.238 4.238 4.200 4.235 1,742,959 +0.01(+0.21%)
Apr 24, 2014 4.235 4.238 4.197 4.226 1,283,528 +0.00(+0.07%)
Apr 23, 2014 4.218 4.241 4.194 4.223 1,479,233 +0.01(+0.14%)
Apr 22, 2014 4.186 4.232 4.168 4.218 1,560,786 +0.04(+0.90%)
Apr 21, 2014 4.168 4.203 4.136 4.180 1,442,714 +0.01(+0.21%)
Apr 17, 2014 4.154 4.171 4.171 4.171 1,492,094 +0.01(+0.14%)
Apr 16, 2014 4.139 4.165 4.125 4.165 1,584,117 +0.05(+1.13%)
Apr 15, 2014 4.130 4.145 4.110 4.119 1,432,520 -0.02(-0.42%)
Apr 14, 2014 4.133 4.151 4.112 4.136 1,650,457 +0.03(+0.64%)
Apr 11, 2014 4.116 4.139 4.099 4.110 1,915,575 -0.01(-0.35%)
Apr 10, 2014 4.125 4.151 4.122 4.125 14,034,359 -0.10(-2.47%)
Apr 09, 2014 4.215 4.241 4.189 4.229 982,174 +0.02(+0.55%)
Apr 08, 2014 4.197 4.255 4.194 4.206 1,386,769 +0.02(+0.56%)
Apr 07, 2014 4.203 4.206 4.168 4.183 1,698,592 -0.03(-0.76%)
Apr 04, 2014 4.218 4.246 4.197 4.215 1,222,511 +0.00(+0.07%)
Apr 03, 2014 4.261 4.261 4.186 4.212 836,172 -0.03(-0.68%)
Apr 02, 2014 4.215 4.255 4.206 4.241 885,806 +0.02(+0.55%)
Apr 01, 2014 4.235 4.238 4.197 4.218 892,080 -0.01(-0.14%)
Mar 31, 2014 4.232 4.235 4.189 4.223 1,307,503 +0.03(+0.62%)
Mar 28, 2014 4.191 4.238 4.183 4.197 912,285 -0.00(-0.07%)
Mar 27, 2014 4.209 4.249 4.183 4.200 1,064,995 -0.01(-0.34%)
Mar 26, 2014 4.290 4.290 4.215 4.215 1,014,589 -0.05(-1.22%)
Mar 25, 2014 4.276 4.281 4.252 4.267 607,052 -0.01(-0.14%)
Mar 24, 2014 4.296 4.302 4.255 4.273 929,856 -0.03(-0.67%)
Mar 21, 2014 4.284 4.305 4.229 4.302 3,063,671 +0.04(+0.95%)
Mar 20, 2014 4.238 4.267 4.212 4.261 824,954 +0.02(+0.48%)
Mar 19, 2014 4.244 4.252 4.232 4.241 1,160,147 -0.01(-0.34%)
Mar 18, 2014 4.290 4.308 4.244 4.255 1,081,835 -0.04(-1.01%)
Mar 17, 2014 4.293 4.342 4.276 4.299 1,372,109 +0.01(+0.14%)
Mar 14, 2014 4.241 4.308 4.238 4.293 1,346,143 +0.05(+1.09%)
Mar 13, 2014 4.223 4.281 4.223 4.247 1,565,620 +0.03(+0.62%)
Mar 12, 2014 4.201 4.252 4.201 4.220 1,274,621 +0.01(+0.27%)
Mar 11, 2014 4.243 4.269 4.206 4.209 1,300,433 -0.00(-0.07%)
Mar 10, 2014 4.186 4.219 4.169 4.212 1,022,766 +0.03(+0.81%)
Mar 07, 2014 4.203 4.232 4.155 4.178 1,062,659 -0.01(-0.27%)
Mar 06, 2014 4.181 4.220 4.169 4.189 1,111,342 +0.01(+0.20%)
Mar 05, 2014 4.195 4.215 4.169 4.181 1,030,995 -0.01(-0.34%)
Mar 04, 2014 4.260 4.286 4.195 4.195 1,970,607 -0.09(-2.05%)
Mar 03, 2014 4.243 4.337 4.212 4.283 612,599 +0.02(+0.53%)
Feb 28, 2014 4.232 4.283 4.223 4.260 1,491,868 +0.03(+0.67%)
Feb 27, 2014 4.252 4.314 4.211 4.232 2,012,288 -0.01(-0.33%)
Feb 26, 2014 4.232 4.271 4.215 4.246 722,435 +0.02(+0.54%)
Feb 25, 2014 4.308 4.308 4.218 4.223 830,879 -0.09(-1.98%)
Feb 24, 2014 4.286 4.342 4.284 4.308 986,352 +0.01(+0.33%)
Feb 21, 2014 4.254 4.300 4.254 4.294 793,432 +0.05(+1.27%)
Feb 20, 2014 4.226 4.257 4.209 4.240 570,040 +0.02(+0.54%)
Feb 19, 2014 4.288 4.297 4.209 4.218 990,333 -0.07(-1.65%)
Feb 18, 2014 4.271 4.310 4.254 4.288 767,197 +0.03(+0.73%)
Feb 14, 2014 4.257 4.257 4.257 4.257 580,684 +0.01(+0.20%)
Feb 13, 2014 4.198 4.254 4.164 4.249 584,252 +0.04(+1.01%)
Feb 12, 2014 4.195 4.232 4.186 4.206 604,602 +0.03(+0.61%)
Feb 11, 2014 4.175 4.195 4.155 4.181 726,454 +0.01(+0.34%)
Feb 10, 2014 4.178 4.184 4.155 4.167 832,740 -0.00(-0.07%)
Feb 07, 2014 4.169 4.181 4.147 4.169 967,024 +0.01(+0.20%)
Feb 06, 2014 4.141 4.184 4.140 4.161 1,001,202 +0.02(+0.55%)
Feb 05, 2014 4.133 4.169 4.130 4.138 919,861 -0.01(-0.27%)
Feb 04, 2014 4.172 4.182 4.150 4.150 1,209,117 -0.02(-0.48%)
Feb 03, 2014 4.192 4.209 4.169 4.169 1,559,844 -0.02(-0.54%)
Jan 31, 2014 4.155 4.215 4.152 4.192 1,437,216 +0.00(+0.07%)
Jan 30, 2014 4.172 4.213 4.172 4.189 1,473,644 +0.02(+0.48%)
Jan 29, 2014 4.124 4.195 4.113 4.169 7,398,204 -0.09(-2.07%)
Jan 28, 2014 4.209 4.269 4.195 4.257 1,138,356 +0.04(+0.94%)
Jan 27, 2014 4.266 4.277 4.184 4.218 975,895 -0.02(-0.40%)
Jan 24, 2014 4.252 4.263 4.184 4.235 1,091,073 -0.03(-0.60%)
Jan 23, 2014 4.297 4.311 4.254 4.260 1,285,776 -0.03(-0.73%)
Jan 22, 2014 4.303 4.325 4.271 4.291 1,259,930 +0.01(+0.20%)
Jan 21, 2014 4.277 4.323 4.263 4.283 1,477,857 +0.03(+0.60%)
Jan 17, 2014 4.254 4.257 4.257 4.257 738,636 +0.01(+0.27%)
Jan 16, 2014 4.240 4.258 4.206 4.246 760,150 -0.01(-0.27%)
Jan 15, 2014 4.218 4.271 4.213 4.257 848,031 +0.04(+0.94%)
Jan 14, 2014 4.226 4.232 4.186 4.218 1,047,386 +0.01(+0.34%)
Jan 13, 2014 4.203 4.240 4.184 4.203 760,594 -0.01(-0.34%)
Jan 10, 2014 4.220 4.220 4.186 4.218 1,129,461 -0.01(-0.27%)
Jan 09, 2014 4.220 4.240 4.195 4.229 791,511 +0.01(+0.13%)
Jan 08, 2014 4.249 4.254 4.198 4.223 757,033 -0.03(-0.73%)
Jan 07, 2014 4.249 4.280 4.232 4.254 1,172,665 +0.01(+0.20%)
Jan 06, 2014 4.243 4.269 4.220 4.246 1,333,409 +0.01(+0.27%)
Jan 03, 2014 4.240 4.266 4.206 4.235 914,808 -0.01(-0.27%)
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.