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 (%)
May 29, 2020 5.107 5.271 5.085 5.205 1,085,943 +0.04(+0.74%)
May 28, 2020 5.380 5.380 5.117 5.167 1,534,954 -0.04(-0.74%)
May 27, 2020 5.244 5.326 5.052 5.205 1,544,565 +0.04(+0.74%)
May 26, 2020 5.112 5.337 5.112 5.167 1,572,202 +0.18(+3.51%)
May 22, 2020 4.893 5.013 4.794 4.991 1,190,887 +0.13(+2.59%)
May 21, 2020 4.712 4.915 4.707 4.865 989,016 +0.11(+2.30%)
May 20, 2020 4.745 4.821 4.646 4.756 1,069,153 +0.10(+2.12%)
May 19, 2020 4.581 4.750 4.471 4.657 1,626,518 +0.15(+3.41%)
May 18, 2020 4.487 4.548 4.416 4.504 856,852 +0.17(+3.92%)
May 15, 2020 4.334 4.389 4.252 4.334 813,270 -0.07(-1.62%)
May 14, 2020 4.055 4.433 3.813 4.405 2,661,891 +0.27(+6.63%)
May 13, 2020 4.246 4.427 3.934 4.131 1,910,973 -0.16(-3.83%)
May 12, 2020 4.487 4.559 4.276 4.296 1,426,918 -0.12(-2.61%)
May 11, 2020 4.356 4.497 4.263 4.411 1,705,604 +0.05(+1.26%)
May 08, 2020 4.329 4.411 4.263 4.356 1,671,439 +0.09(+2.18%)
May 07, 2020 4.170 4.465 4.164 4.263 2,661,642 +0.12(+2.77%)
May 06, 2020 4.016 4.170 3.918 4.148 1,834,044 +0.17(+4.27%)
May 05, 2020 3.961 4.170 3.934 3.978 1,906,430 +0.01(+0.28%)
May 04, 2020 4.000 4.016 3.863 3.967 1,208,046 -0.09(-2.16%)
May 01, 2020 4.060 4.098 3.956 4.055 1,642,237 -0.14(-3.27%)
Apr 30, 2020 4.268 4.268 4.060 4.192 1,748,939 -0.04(-0.91%)
Apr 29, 2020 4.131 4.301 4.131 4.230 1,739,710 +0.22(+5.46%)
Apr 28, 2020 4.257 4.367 3.989 4.011 2,140,837 -0.14(-3.43%)
Apr 27, 2020 3.967 4.213 3.967 4.153 2,450,082 +0.24(+6.01%)
Apr 24, 2020 3.682 3.923 3.655 3.918 1,489,293 +0.24(+6.40%)
Apr 23, 2020 3.698 3.737 3.474 3.682 2,645,342 -0.04(-1.18%)
Apr 22, 2020 3.841 3.885 3.709 3.726 1,381,339 -0.08(-2.02%)
Apr 21, 2020 3.808 3.918 3.731 3.803 1,419,039 -0.08(-2.12%)
Apr 20, 2020 3.885 3.945 3.786 3.885 1,726,890 -0.12(-2.88%)
Apr 17, 2020 4.137 4.235 3.972 4.000 3,046,116 +0.07(+1.67%)
Apr 16, 2020 3.972 4.066 3.856 3.934 1,637,297 -0.04(-0.97%)
Apr 15, 2020 4.000 4.142 3.819 3.972 2,569,478 -0.22(-5.35%)
Apr 14, 2020 4.142 4.254 3.988 4.197 3,037,567 +0.20(+4.93%)
Apr 13, 2020 4.055 4.055 3.633 4.000 3,658,451 -0.01(-0.27%)
Apr 09, 2020 3.715 4.208 3.715 4.011 3,796,603 +0.44(+12.44%)
Apr 08, 2020 3.249 3.775 3.123 3.567 4,641,614 +0.50(+16.46%)
Apr 07, 2020 2.992 3.222 2.937 3.063 5,560,050 +0.31(+11.35%)
Apr 06, 2020 2.909 3.074 2.740 2.751 3,343,494 -0.02(-0.79%)
Apr 03, 2020 3.205 3.205 2.668 2.772 3,688,191 -0.32(-10.28%)
Apr 02, 2020 3.227 3.244 3.014 3.090 2,689,311 -0.18(-5.37%)
Apr 01, 2020 3.567 3.578 3.211 3.266 2,594,993 -0.46(-12.35%)
Mar 31, 2020 4.109 4.200 3.644 3.726 2,393,725 -0.43(-10.41%)
Mar 30, 2020 4.367 4.405 4.098 4.159 4,188,376 -0.37(-8.22%)
Mar 27, 2020 4.602 4.657 4.170 4.531 3,637,453 +0.13(+2.86%)
Mar 26, 2020 4.164 4.783 4.164 4.405 3,656,877 +0.29(+7.06%)
Mar 25, 2020 3.424 4.438 3.424 4.115 6,018,900 +0.79(+23.72%)
Mar 24, 2020 3.024 3.715 3.024 3.326 3,200,799 +0.50(+17.86%)
Mar 23, 2020 3.287 3.296 2.641 2.822 4,649,555 -0.55(-16.26%)
Mar 20, 2020 3.419 3.863 3.260 3.370 4,042,810 +0.02(+0.65%)
Mar 19, 2020 3.282 3.416 2.531 3.348 6,602,112 -0.13(-3.63%)
Mar 18, 2020 4.104 4.104 3.238 3.474 6,817,371 -0.77(-18.19%)
Mar 17, 2020 4.476 4.481 3.857 4.246 4,375,456 -0.13(-2.88%)
Mar 16, 2020 4.389 4.931 4.312 4.372 3,314,113 -1.25(-22.30%)
Mar 13, 2020 5.715 5.802 5.293 5.627 3,602,593 +0.15(+2.70%)
Mar 12, 2020 5.660 5.660 5.052 5.479 4,152,699 -0.36(-6.10%)
Mar 11, 2020 5.871 5.938 5.706 5.835 4,353,110 -0.07(-1.13%)
Mar 10, 2020 6.366 6.391 5.804 5.902 2,815,047 -0.13(-2.22%)
Mar 09, 2020 6.222 6.273 5.114 6.036 4,591,959 -0.58(-8.72%)
Mar 06, 2020 6.742 6.788 6.515 6.613 4,248,907 -0.27(-3.89%)
Mar 05, 2020 6.834 6.927 6.824 6.881 1,694,677 -0.03(-0.37%)
Mar 04, 2020 6.803 6.943 6.773 6.907 1,693,384 +0.16(+2.44%)
Mar 03, 2020 6.767 6.891 6.685 6.742 2,881,739 +0.02(+0.31%)
Mar 02, 2020 6.592 6.773 6.592 6.721 3,646,822 +0.13(+2.03%)
Feb 28, 2020 6.695 6.700 6.489 6.587 5,472,922 -0.20(-2.96%)
Feb 27, 2020 6.881 6.948 6.623 6.788 3,453,929 -0.27(-3.80%)
Feb 26, 2020 6.994 7.154 6.994 7.056 1,417,589 +0.04(+0.59%)
Feb 25, 2020 7.288 7.288 6.881 7.015 3,186,162 -0.26(-3.61%)
Feb 24, 2020 7.252 7.288 7.228 7.277 1,282,693 -0.04(-0.49%)
Feb 21, 2020 7.334 7.341 7.267 7.313 1,084,992 -0.02(-0.28%)
Feb 20, 2020 7.313 7.349 7.282 7.334 1,022,337 +0.02(+0.28%)
Feb 19, 2020 7.370 7.396 7.298 7.313 1,353,380 -0.10(-1.32%)
Feb 18, 2020 7.391 7.442 7.391 7.411 906,766 +0.03(+0.35%)
Feb 14, 2020 7.427 7.437 7.365 7.385 894,711 -0.05(-0.69%)
Feb 13, 2020 7.370 7.437 7.360 7.437 660,744 +0.05(+0.63%)
Feb 12, 2020 7.375 7.411 7.360 7.391 813,703 +0.03(+0.35%)
Feb 11, 2020 7.334 7.380 7.334 7.365 695,286 +0.03(+0.42%)
Feb 10, 2020 7.344 7.375 7.324 7.334 871,188 +0.01(+0.07%)
Feb 07, 2020 7.313 7.344 7.285 7.329 876,265 +0.02(+0.21%)
Feb 06, 2020 7.329 7.380 7.298 7.313 1,020,246 -0.01(-0.07%)
Feb 05, 2020 7.282 7.344 7.272 7.319 1,221,688 +0.05(+0.64%)
Feb 04, 2020 7.308 7.313 7.262 7.272 887,280 -0.03(-0.42%)
Feb 03, 2020 7.293 7.313 7.252 7.303 724,191 +0.07(+0.93%)
Jan 31, 2020 7.226 7.272 7.218 7.236 1,183,434 -0.02(-0.28%)
Jan 30, 2020 7.221 7.262 7.213 7.257 675,256 +0.04(+0.50%)
Jan 29, 2020 7.252 7.257 7.208 7.221 829,677 -0.01(-0.07%)
Jan 28, 2020 7.195 7.231 7.185 7.226 644,036 +0.05(+0.65%)
Jan 27, 2020 7.262 7.272 7.164 7.179 1,077,218 -0.14(-1.90%)
Jan 24, 2020 7.313 7.334 7.277 7.319 1,398,957 +0.01(+0.07%)
Jan 23, 2020 7.288 7.324 7.231 7.313 1,080,084 +0.02(+0.21%)
Jan 22, 2020 7.303 7.316 7.272 7.298 1,002,579 -0.02(-0.21%)
Jan 21, 2020 7.308 7.324 7.231 7.313 1,586,506 -0.01(-0.14%)
Jan 17, 2020 7.262 7.324 7.231 7.324 1,250,032 +0.07(+0.92%)
Jan 16, 2020 7.252 7.262 7.231 7.257 590,911 +0.02(+0.21%)
Jan 15, 2020 7.221 7.246 7.195 7.241 530,240 +0.03(+0.36%)
Jan 14, 2020 7.210 7.221 7.200 7.216 587,381 +0.00(+0.00%)
Jan 13, 2020 7.169 7.221 7.164 7.216 817,173 +0.06(+0.86%)
Jan 10, 2020 7.128 7.179 7.113 7.154 981,697 +0.04(+0.58%)
Jan 09, 2020 7.159 7.179 7.102 7.113 1,181,102 -0.04(-0.50%)
Jan 08, 2020 7.159 7.174 7.118 7.149 1,077,208 -0.01(-0.07%)
Jan 07, 2020 7.133 7.210 7.133 7.154 924,362 -0.03(-0.36%)
Jan 06, 2020 7.102 7.195 7.102 7.179 1,156,732 +0.08(+1.09%)
Jan 03, 2020 7.061 7.128 7.058 7.102 875,100 +0.02(+0.22%)
Jan 02, 2020 7.102 7.107 7.051 7.087 1,146,362 +0.01(+0.15%)
Dec 31, 2019 7.051 7.092 7.046 7.076 766,562 +0.01(+0.15%)
Dec 30, 2019 7.071 7.107 7.035 7.066 1,104,729 -0.03(-0.44%)
Dec 27, 2019 7.123 7.128 7.063 7.097 985,386 -0.01(-0.15%)
Dec 26, 2019 7.138 7.138 7.056 7.107 909,887 -0.02(-0.22%)
Dec 24, 2019 7.107 7.154 7.087 7.123 686,178 +0.03(+0.44%)
Dec 23, 2019 7.113 7.128 7.051 7.092 1,450,325 -0.02(-0.29%)
Dec 20, 2019 7.118 7.143 7.082 7.113 2,685,104 +0.01(+0.15%)
Dec 19, 2019 7.071 7.133 7.061 7.102 1,135,197 +0.03(+0.44%)
Dec 18, 2019 7.128 7.136 7.066 7.071 843,374 -0.06(-0.79%)
Dec 17, 2019 7.087 7.133 7.087 7.128 972,843 +0.04(+0.51%)
Dec 16, 2019 6.984 7.113 6.984 7.092 1,872,080 +0.12(+1.77%)
Dec 13, 2019 6.927 6.999 6.927 6.968 848,888 +0.02(+0.22%)
Dec 12, 2019 6.922 6.984 6.912 6.953 1,209,854 +0.06(+0.82%)
Dec 11, 2019 6.936 6.941 6.886 6.896 1,168,930 -0.05(-0.65%)
Dec 10, 2019 6.941 6.946 6.921 6.941 743,325 +0.00(+0.00%)
Dec 09, 2019 6.936 6.992 6.926 6.941 1,330,149 +0.02(+0.22%)
Dec 06, 2019 6.901 6.941 6.886 6.926 1,390,479 +0.05(+0.66%)
Dec 05, 2019 6.901 6.921 6.851 6.881 2,108,615 +0.09(+1.26%)
Dec 04, 2019 6.766 6.816 6.756 6.796 858,103 +0.05(+0.74%)
Dec 03, 2019 6.756 6.761 6.715 6.746 929,775 -0.03(-0.37%)
Dec 02, 2019 6.811 6.846 6.756 6.771 1,453,859 -0.01(-0.15%)
Nov 29, 2019 6.756 6.786 6.740 6.781 684,886 +0.01(+0.15%)
Nov 27, 2019 6.710 6.776 6.695 6.771 1,007,221 +0.06(+0.90%)
Nov 26, 2019 6.730 6.761 6.700 6.710 830,110 -0.03(-0.45%)
Nov 25, 2019 6.730 6.761 6.710 6.740 996,930 +0.02(+0.22%)
Nov 22, 2019 6.746 6.756 6.700 6.725 935,149 -0.01(-0.15%)
Nov 21, 2019 6.781 6.790 6.710 6.735 889,102 -0.04(-0.59%)
Nov 20, 2019 6.776 6.786 6.735 6.776 813,462 +0.00(+0.00%)
Nov 19, 2019 6.781 6.801 6.758 6.776 1,387,341 +0.03(+0.45%)
Nov 18, 2019 6.730 6.758 6.705 6.746 1,026,694 +0.01(+0.15%)
Nov 15, 2019 6.740 6.768 6.715 6.735 966,606 +0.01(+0.15%)
Nov 14, 2019 6.720 6.756 6.685 6.725 1,486,144 +0.01(+0.15%)
Nov 13, 2019 6.740 6.756 6.715 6.715 875,514 -0.05(-0.67%)
Nov 12, 2019 6.740 6.791 6.720 6.761 1,002,094 +0.04(+0.60%)
Nov 11, 2019 6.730 6.743 6.705 6.720 1,692,164 -0.02(-0.22%)
Nov 08, 2019 6.791 6.826 6.725 6.735 1,633,375 -0.05(-0.67%)
Nov 07, 2019 6.806 6.846 6.725 6.781 2,812,425 -0.01(-0.15%)
Nov 06, 2019 6.831 6.876 6.791 6.791 1,435,701 -0.04(-0.59%)
Nov 05, 2019 6.856 6.906 6.826 6.831 2,293,468 -0.03(-0.44%)
Nov 04, 2019 6.891 6.896 6.851 6.861 1,941,823 +0.01(+0.07%)
Nov 01, 2019 6.821 6.896 6.806 6.856 1,326,171 +0.04(+0.52%)
Oct 31, 2019 6.786 6.826 6.730 6.821 1,148,262 +0.03(+0.37%)
Oct 30, 2019 6.776 6.823 6.751 6.796 1,336,656 +0.02(+0.22%)
Oct 29, 2019 6.746 6.796 6.708 6.781 1,528,539 +0.02(+0.22%)
Oct 28, 2019 6.766 6.806 6.735 6.766 1,941,341 +0.02(+0.22%)
Oct 25, 2019 6.690 6.781 6.690 6.751 2,259,130 +0.05(+0.75%)
Oct 24, 2019 6.746 6.771 6.695 6.700 2,877,139 -0.04(-0.52%)
Oct 23, 2019 6.640 6.751 6.630 6.735 17,311,596 -0.07(-1.03%)
Oct 22, 2019 6.796 6.843 6.771 6.806 575,191 +0.02(+0.30%)
Oct 21, 2019 6.806 6.841 6.781 6.786 854,756 -0.02(-0.30%)
Oct 18, 2019 6.776 6.826 6.766 6.806 504,904 +0.03(+0.44%)
Oct 17, 2019 6.766 6.796 6.748 6.776 597,997 +0.03(+0.37%)
Oct 16, 2019 6.766 6.806 6.733 6.751 458,941 -0.02(-0.30%)
Oct 15, 2019 6.761 6.801 6.758 6.771 417,733 +0.03(+0.45%)
Oct 14, 2019 6.791 6.791 6.735 6.740 600,755 -0.05(-0.74%)
Oct 11, 2019 6.781 6.826 6.771 6.791 761,936 +0.05(+0.67%)
Oct 10, 2019 6.700 6.761 6.700 6.746 768,769 +0.06(+0.90%)
Oct 09, 2019 6.685 6.720 6.665 6.685 960,947 +0.00(+0.00%)
Oct 08, 2019 6.715 6.720 6.670 6.685 640,183 -0.05(-0.75%)
Oct 07, 2019 6.710 6.746 6.700 6.735 504,863 +0.02(+0.22%)
Oct 04, 2019 6.685 6.740 6.680 6.720 703,004 +0.05(+0.68%)
Oct 03, 2019 6.695 6.746 6.650 6.675 1,445,728 -0.01(-0.15%)
Oct 02, 2019 6.725 6.730 6.655 6.685 1,105,236 -0.07(-1.04%)
Oct 01, 2019 6.851 6.866 6.719 6.756 869,901 -0.09(-1.32%)
Sep 30, 2019 6.851 6.916 6.836 6.846 1,083,451 +0.01(+0.07%)
Sep 27, 2019 6.881 6.896 6.821 6.841 757,755 -0.03(-0.37%)
Sep 26, 2019 6.816 6.874 6.816 6.866 489,361 +0.05(+0.74%)
Sep 25, 2019 6.826 6.876 6.811 6.816 641,438 -0.01(-0.15%)
Sep 24, 2019 6.886 6.891 6.795 6.826 628,160 -0.06(-0.88%)
Sep 23, 2019 6.841 6.886 6.841 6.886 502,207 +0.02(+0.22%)
Sep 20, 2019 6.831 6.871 6.808 6.871 715,746 +0.05(+0.66%)
Sep 19, 2019 6.831 6.901 6.816 6.826 791,920 +0.00(+0.00%)
Sep 18, 2019 6.796 6.831 6.761 6.826 453,600 +0.04(+0.59%)
Sep 17, 2019 6.796 6.796 6.705 6.786 758,948 -0.03(-0.44%)
Sep 16, 2019 6.771 6.906 6.766 6.816 1,484,848 +0.04(+0.59%)
Sep 13, 2019 6.816 6.821 6.730 6.776 958,642 -0.03(-0.37%)
Sep 12, 2019 6.786 6.816 6.763 6.801 970,337 +0.07(+1.04%)
Sep 11, 2019 6.706 6.750 6.681 6.730 1,006,036 +0.03(+0.44%)
Sep 10, 2019 6.681 6.706 6.642 6.701 685,736 +0.03(+0.44%)
Sep 09, 2019 6.603 6.686 6.602 6.672 812,389 +0.07(+1.11%)
Sep 06, 2019 6.588 6.618 6.564 6.598 902,532 +0.01(+0.22%)
Sep 05, 2019 6.564 6.603 6.559 6.583 1,054,868 +0.03(+0.45%)
Sep 04, 2019 6.564 6.593 6.530 6.554 716,658 +0.00(+0.07%)
Sep 03, 2019 6.598 6.598 6.520 6.549 620,354 -0.06(-0.89%)
Aug 30, 2019 6.613 6.634 6.564 6.608 806,991 +0.01(+0.15%)
Aug 29, 2019 6.559 6.608 6.532 6.598 624,143 +0.07(+1.05%)
Aug 28, 2019 6.510 6.557 6.500 6.530 940,042 +0.01(+0.23%)
Aug 27, 2019 6.583 6.593 6.505 6.515 1,117,123 -0.07(-1.04%)
Aug 26, 2019 6.632 6.642 6.579 6.583 971,111 -0.00(-0.07%)
Aug 23, 2019 6.647 6.672 6.579 6.588 1,166,902 -0.07(-1.03%)
Aug 22, 2019 6.711 6.743 6.657 6.657 622,004 -0.06(-0.88%)
Aug 21, 2019 6.711 6.745 6.679 6.716 499,305 +0.01(+0.15%)
Aug 20, 2019 6.765 6.778 6.706 6.706 711,544 -0.04(-0.58%)
Aug 19, 2019 6.765 6.794 6.740 6.745 749,367 +0.01(+0.22%)
Aug 16, 2019 6.593 6.730 6.583 6.730 837,205 +0.17(+2.54%)
Aug 15, 2019 6.583 6.618 6.559 6.564 562,656 +0.00(+0.07%)
Aug 14, 2019 6.564 6.588 6.495 6.559 782,461 -0.03(-0.52%)
Aug 13, 2019 6.579 6.632 6.549 6.593 839,642 +0.04(+0.67%)
Aug 12, 2019 6.569 6.569 6.486 6.549 950,931 -0.02(-0.30%)
Aug 09, 2019 6.613 6.628 6.554 6.569 828,835 -0.06(-0.89%)
Aug 08, 2019 6.564 6.667 6.373 6.628 2,284,825 -0.00(-0.07%)
Aug 07, 2019 6.623 6.647 6.559 6.632 803,972 -0.02(-0.29%)
Aug 06, 2019 6.647 6.735 6.632 6.652 859,345 +0.03(+0.52%)
Aug 05, 2019 6.701 6.706 6.593 6.618 1,125,554 -0.11(-1.67%)
Aug 02, 2019 6.740 6.760 6.681 6.730 691,036 -0.01(-0.15%)
Aug 01, 2019 6.755 6.770 6.729 6.740 646,595 -0.00(-0.07%)
Jul 31, 2019 6.784 6.784 6.711 6.745 614,432 -0.04(-0.58%)
Jul 30, 2019 6.730 6.784 6.701 6.784 808,704 +0.05(+0.80%)
Jul 29, 2019 6.784 6.784 6.721 6.730 701,000 -0.05(-0.79%)
Jul 26, 2019 6.789 6.804 6.775 6.784 471,170 -0.02(-0.29%)
Jul 25, 2019 6.789 6.809 6.770 6.804 667,555 +0.01(+0.22%)
Jul 24, 2019 6.750 6.792 6.740 6.789 815,508 +0.04(+0.58%)
Jul 23, 2019 6.716 6.765 6.711 6.750 1,117,264 +0.03(+0.44%)
Jul 22, 2019 6.691 6.730 6.667 6.721 1,001,355 +0.05(+0.81%)
Jul 19, 2019 6.677 6.721 6.667 6.667 648,165 -0.00(-0.07%)
Jul 18, 2019 6.667 6.721 6.657 6.672 886,486 +0.02(+0.37%)
Jul 17, 2019 6.691 6.711 6.637 6.647 1,690,787 -0.04(-0.59%)
Jul 16, 2019 6.716 6.755 6.662 6.686 1,468,181 -0.03(-0.44%)
Jul 15, 2019 6.760 6.762 6.711 6.716 1,100,458 -0.04(-0.65%)
Jul 12, 2019 6.716 6.760 6.716 6.760 1,299,189 +0.04(+0.66%)
Jul 11, 2019 6.721 6.750 6.701 6.716 2,322,184 +0.00(+0.00%)
Jul 10, 2019 6.686 6.721 6.647 6.716 2,770,331 +0.04(+0.59%)
Jul 09, 2019 6.672 6.711 6.652 6.677 12,628,750 -0.18(-2.57%)
Jul 08, 2019 6.863 6.882 6.828 6.853 657,327 -0.01(-0.21%)
Jul 05, 2019 6.882 6.882 6.848 6.868 253,754 -0.02(-0.36%)
Jul 03, 2019 6.873 6.902 6.843 6.892 387,674 +0.03(+0.50%)
Jul 02, 2019 6.838 6.877 6.799 6.858 516,133 +0.04(+0.65%)
Jul 01, 2019 6.887 6.902 6.809 6.814 645,040 -0.03(-0.43%)
Jun 28, 2019 6.784 6.858 6.765 6.843 757,792 +0.09(+1.31%)
Jun 27, 2019 6.765 6.794 6.716 6.755 792,646 +0.00(+0.00%)
Jun 26, 2019 6.735 6.809 6.642 6.755 1,037,607 +0.01(+0.15%)
Jun 25, 2019 6.873 6.873 6.735 6.745 1,143,315 -0.11(-1.64%)
Jun 24, 2019 6.902 6.926 6.848 6.858 566,380 -0.02(-0.36%)
Jun 21, 2019 6.848 6.902 6.819 6.882 507,508 +0.03(+0.50%)
Jun 20, 2019 6.946 6.946 6.814 6.848 576,787 -0.09(-1.27%)
Jun 19, 2019 6.853 6.946 6.853 6.936 774,520 +0.08(+1.22%)
Jun 18, 2019 6.873 6.912 6.848 6.853 452,382 +0.01(+0.21%)
Jun 17, 2019 6.877 6.885 6.809 6.838 523,144 -0.04(-0.64%)
Jun 14, 2019 6.882 6.902 6.877 6.882 400,739 +0.01(+0.14%)
Jun 13, 2019 6.882 6.895 6.838 6.873 605,282 +0.01(+0.14%)
Jun 12, 2019 6.858 6.863 6.796 6.863 735,870 +0.01(+0.14%)
Jun 11, 2019 6.853 6.877 6.820 6.853 540,799 -0.00(-0.07%)
Jun 10, 2019 6.820 6.858 6.820 6.858 555,478 +0.04(+0.63%)
Jun 07, 2019 6.786 6.820 6.772 6.815 596,355 +0.03(+0.42%)
Jun 06, 2019 6.781 6.824 6.777 6.786 866,604 +0.00(+0.07%)
Jun 05, 2019 6.772 6.791 6.748 6.781 845,825 +0.01(+0.21%)
Jun 04, 2019 6.734 6.777 6.712 6.767 777,140 +0.05(+0.71%)
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.