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 (%)
Jun 30, 2016 12.87 12.93 12.79 12.90 304,295 +0.13(+1.02%)
Jun 29, 2016 12.70 12.79 12.64 12.77 283,816 +0.07(+0.55%)
Jun 28, 2016 12.58 12.72 12.48 12.70 385,951 +0.19(+1.52%)
Jun 27, 2016 12.54 12.57 12.45 12.51 409,489 -0.04(-0.32%)
Jun 24, 2016 12.22 12.54 12.14 12.55 483,345 +0.17(+1.37%)
Jun 23, 2016 12.35 12.40 12.32 12.38 137,085 +0.11(+0.90%)
Jun 22, 2016 12.30 12.34 12.27 12.27 141,659 -0.01(-0.08%)
Jun 21, 2016 12.33 12.35 12.28 12.28 148,840 -0.01(-0.08%)
Jun 20, 2016 12.35 12.40 12.27 12.29 278,642 -0.03(-0.24%)
Jun 17, 2016 12.30 12.40 12.26 12.32 339,217 +0.02(+0.16%)
Jun 16, 2016 12.25 12.32 12.14 12.30 193,325 +0.04(+0.33%)
Jun 15, 2016 12.14 12.38 12.14 12.26 389,748 +0.16(+1.32%)
Jun 14, 2016 12.25 12.30 12.10 12.10 330,513 -0.48(-3.82%)
Jun 13, 2016 12.62 12.62 12.50 12.58 377,508 -0.04(-0.32%)
Jun 10, 2016 12.62 12.66 12.57 12.62 186,855 -0.06(-0.47%)
Jun 09, 2016 12.61 12.68 12.53 12.68 116,900 +0.05(+0.40%)
Jun 08, 2016 12.68 12.69 12.60 12.63 245,448 -0.06(-0.47%)
Jun 07, 2016 12.75 12.77 12.62 12.69 203,804 +0.01(+0.08%)
Jun 06, 2016 12.60 12.75 12.60 12.68 276,150 +0.10(+0.79%)
Jun 03, 2016 12.52 12.65 12.50 12.58 180,594 +0.01(+0.08%)
Jun 02, 2016 12.59 12.61 12.53 12.57 138,229 -0.05(-0.40%)
Jun 01, 2016 12.58 12.65 12.46 12.62 123,193 +0.04(+0.32%)
May 31, 2016 12.52 12.60 12.46 12.58 148,451 +0.09(+0.72%)
May 27, 2016 12.46 12.49 12.49 12.49 154,000 +0.05(+0.40%)
May 26, 2016 12.41 12.52 12.41 12.44 129,716 +0.03(+0.24%)
May 25, 2016 12.39 12.43 12.37 12.41 192,073 +0.04(+0.32%)
May 24, 2016 12.38 12.45 12.33 12.37 318,173 +0.06(+0.49%)
May 23, 2016 12.34 12.39 12.20 12.31 143,338 -0.01(-0.08%)
May 20, 2016 12.27 12.39 12.27 12.32 123,382 +0.05(+0.41%)
May 19, 2016 12.33 12.33 12.13 12.27 264,885 -0.10(-0.81%)
May 18, 2016 12.40 12.47 12.32 12.37 195,200 -0.04(-0.32%)
May 17, 2016 12.43 12.43 12.34 12.41 178,910 -0.02(-0.16%)
May 16, 2016 12.39 12.47 12.39 12.43 126,269 +0.04(+0.32%)
May 13, 2016 12.44 12.44 12.36 12.39 117,335 -0.01(-0.08%)
May 12, 2016 12.53 12.53 12.38 12.40 162,031 -0.06(-0.48%)
May 11, 2016 12.55 12.60 12.39 12.46 298,573 -0.08(-0.64%)
May 10, 2016 12.38 12.59 12.37 12.54 295,248 +0.15(+1.21%)
May 09, 2016 12.38 12.52 12.35 12.39 243,556 +0.04(+0.32%)
May 06, 2016 12.24 12.41 12.20 12.35 253,284 +0.08(+0.65%)
May 05, 2016 12.43 12.46 12.21 12.27 307,231 -0.20(-1.60%)
May 04, 2016 12.35 12.48 12.35 12.47 220,249 +0.05(+0.40%)
May 03, 2016 12.45 12.46 12.28 12.42 215,099 -0.07(-0.56%)
May 02, 2016 12.52 12.54 12.45 12.49 189,326 -0.03(-0.24%)
Apr 29, 2016 12.43 12.55 12.41 12.52 157,990 +0.09(+0.72%)
Apr 28, 2016 12.55 12.58 12.40 12.43 142,029 -0.12(-0.96%)
Apr 27, 2016 12.49 12.57 12.45 12.55 209,790 +0.01(+0.08%)
Apr 26, 2016 12.46 12.58 12.40 12.54 154,897 +0.06(+0.48%)
Apr 25, 2016 12.42 12.49 12.38 12.48 91,277 +0.06(+0.48%)
Apr 22, 2016 12.43 12.47 12.38 12.42 120,040 -0.01(-0.08%)
Apr 21, 2016 12.52 12.60 12.42 12.43 225,960 -0.11(-0.88%)
Apr 20, 2016 12.47 12.60 12.42 12.54 210,969 +0.08(+0.64%)
Apr 19, 2016 12.45 12.48 12.39 12.46 184,550 +0.05(+0.40%)
Apr 18, 2016 12.41 12.48 12.37 12.41 271,846 +0.01(+0.08%)
Apr 15, 2016 12.38 12.40 12.34 12.40 181,802 +0.00(+0.00%)
Apr 14, 2016 12.42 12.46 12.35 12.40 236,847 -0.08(-0.64%)
Apr 13, 2016 12.38 12.52 12.38 12.48 171,426 +0.10(+0.81%)
Apr 12, 2016 12.30 12.43 12.24 12.38 326,223 +0.12(+0.98%)
Apr 11, 2016 12.29 12.39 12.26 12.26 244,814 +0.01(+0.08%)
Apr 08, 2016 12.30 12.39 12.19 12.25 341,230 -0.06(-0.49%)
Apr 07, 2016 12.35 12.38 12.27 12.31 283,106 -0.12(-0.97%)
Apr 06, 2016 12.37 12.46 12.31 12.43 220,041 +0.08(+0.65%)
Apr 05, 2016 12.44 12.51 12.28 12.35 246,982 -0.12(-0.96%)
Apr 04, 2016 12.69 12.69 12.40 12.47 318,510 -0.22(-1.73%)
Apr 01, 2016 12.62 12.75 12.52 12.69 518,496 +0.05(+0.40%)
Mar 31, 2016 12.78 12.78 12.56 12.64 388,076 -0.06(-0.47%)
Mar 30, 2016 12.68 12.80 12.58 12.70 410,168 +0.07(+0.55%)
Mar 29, 2016 12.50 12.63 12.40 12.63 272,004 +0.10(+0.80%)
Mar 28, 2016 12.51 12.60 12.45 12.53 220,659 +0.06(+0.48%)
Mar 24, 2016 12.40 12.47 12.47 12.47 235,000 +0.00(+0.00%)
Mar 23, 2016 12.63 12.65 12.47 12.47 179,674 -0.16(-1.27%)
Mar 22, 2016 12.64 12.69 12.61 12.63 214,023 -0.05(-0.39%)
Mar 21, 2016 12.67 12.68 12.62 12.68 372,295 +0.01(+0.08%)
Mar 18, 2016 12.63 12.69 12.57 12.67 945,949 +0.17(+1.36%)
Mar 17, 2016 12.27 12.59 12.27 12.50 578,774 +0.20(+1.63%)
Mar 16, 2016 12.20 12.35 12.20 12.30 171,152 +0.03(+0.24%)
Mar 15, 2016 12.31 12.41 12.18 12.27 260,708 -0.48(-3.76%)
Mar 14, 2016 12.77 12.77 12.59 12.75 346,575 +0.01(+0.08%)
Mar 11, 2016 12.70 12.81 12.59 12.74 285,616 +0.11(+0.87%)
Mar 10, 2016 12.64 12.69 12.48 12.63 219,245 +0.05(+0.40%)
Mar 09, 2016 12.65 12.72 12.57 12.58 232,376 -0.02(-0.16%)
Mar 08, 2016 12.65 12.65 12.52 12.60 246,417 -0.09(-0.71%)
Mar 07, 2016 12.58 12.75 12.56 12.69 296,872 +0.00(+0.00%)
Mar 04, 2016 12.59 12.72 12.55 12.69 305,280 +0.11(+0.87%)
Mar 03, 2016 12.50 12.65 12.47 12.58 245,589 +0.11(+0.88%)
Mar 02, 2016 12.63 12.63 12.36 12.47 386,179 -0.18(-1.42%)
Mar 01, 2016 12.48 12.65 12.41 12.65 266,842 +0.17(+1.36%)
Feb 29, 2016 12.37 12.51 12.31 12.48 273,784 +0.08(+0.65%)
Feb 26, 2016 12.31 12.42 12.26 12.40 260,089 +0.17(+1.39%)
Feb 25, 2016 12.08 12.26 12.04 12.23 213,480 +0.21(+1.75%)
Feb 24, 2016 11.95 12.06 11.68 12.02 202,636 -0.04(-0.33%)
Feb 23, 2016 12.13 12.18 12.00 12.06 202,008 -0.07(-0.58%)
Feb 22, 2016 12.19 12.20 12.05 12.13 231,913 +0.05(+0.41%)
Feb 19, 2016 12.10 12.12 12.00 12.08 189,355 -0.03(-0.25%)
Feb 18, 2016 12.06 12.17 12.00 12.11 349,396 +0.11(+0.92%)
Feb 17, 2016 11.89 12.07 11.77 12.00 588,399 +0.20(+1.69%)
Feb 16, 2016 11.75 11.80 11.55 11.80 407,072 +0.09(+0.77%)
Feb 12, 2016 11.48 11.71 11.71 11.71 722,000 +0.29(+2.54%)
Feb 11, 2016 11.42 11.50 11.27 11.42 634,383 -0.07(-0.61%)
Feb 10, 2016 11.53 11.57 11.43 11.49 327,044 +0.03(+0.26%)
Feb 09, 2016 11.42 11.55 11.40 11.46 499,844 -0.08(-0.69%)
Feb 08, 2016 11.49 11.54 11.42 11.54 577,008 -0.08(-0.69%)
Feb 05, 2016 11.99 11.99 11.57 11.62 428,844 -0.14(-1.19%)
Feb 04, 2016 11.69 11.79 11.51 11.76 302,496 +0.05(+0.43%)
Feb 03, 2016 11.76 11.84 11.45 11.71 508,448 -0.04(-0.34%)
Feb 02, 2016 11.60 11.77 11.41 11.75 554,961 +0.10(+0.86%)
Feb 01, 2016 11.75 11.81 11.55 11.65 411,174 -0.11(-0.94%)
Jan 29, 2016 11.66 11.90 11.60 11.76 671,144 +0.22(+1.91%)
Jan 28, 2016 11.68 11.68 11.29 11.54 453,040 -0.02(-0.17%)
Jan 27, 2016 11.68 11.68 11.33 11.56 439,468 -0.12(-1.03%)
Jan 26, 2016 11.68 11.73 11.50 11.68 332,825 +0.06(+0.52%)
Jan 25, 2016 11.81 11.81 11.55 11.62 380,521 -0.19(-1.61%)
Jan 22, 2016 11.53 11.88 11.53 11.81 1,299,817 +0.36(+3.14%)
Jan 21, 2016 11.41 11.66 11.08 11.45 631,609 +0.11(+0.97%)
Jan 20, 2016 11.12 11.53 10.87 11.34 796,862 +0.25(+2.25%)
Jan 19, 2016 11.25 11.39 11.03 11.09 536,529 -0.12(-1.07%)
Jan 15, 2016 11.27 11.21 11.21 11.21 500,400 -0.28(-2.44%)
Jan 14, 2016 11.56 11.57 11.03 11.49 577,783 -0.09(-0.78%)
Jan 13, 2016 12.22 12.29 11.47 11.58 778,876 -0.60(-4.93%)
Jan 12, 2016 12.27 12.33 12.01 12.18 354,247 -0.09(-0.73%)
Jan 11, 2016 12.39 12.41 12.21 12.27 298,275 -0.13(-1.05%)
Jan 08, 2016 12.64 12.71 12.35 12.40 278,674 -0.22(-1.74%)
Jan 07, 2016 12.77 12.92 12.55 12.62 349,062 -0.32(-2.47%)
Jan 06, 2016 12.84 13.03 12.80 12.94 372,110 -0.02(-0.15%)
Jan 05, 2016 12.91 13.03 12.76 12.96 212,801 +0.08(+0.62%)
Jan 04, 2016 12.71 12.91 12.71 12.88 338,586 -0.14(-1.08%)
Dec 31, 2015 12.77 13.02 13.02 13.02 565,200 +0.22(+1.72%)
Dec 30, 2015 12.85 12.89 12.61 12.80 431,647 -0.01(-0.08%)
Dec 29, 2015 12.75 12.89 12.71 12.81 339,990 +0.11(+0.87%)
Dec 28, 2015 12.87 12.88 12.68 12.70 275,500 -0.18(-1.40%)
Dec 24, 2015 12.92 12.88 12.88 12.88 371,400 -0.02(-0.16%)
Dec 23, 2015 12.74 12.94 12.70 12.90 416,058 +0.28(+2.22%)
Dec 22, 2015 12.70 12.74 12.51 12.62 755,189 -0.15(-1.17%)
Dec 21, 2015 12.90 12.98 12.51 12.77 679,626 -0.13(-1.01%)
Dec 18, 2015 13.10 13.17 12.78 12.90 352,426 -0.20(-1.53%)
Dec 17, 2015 13.14 13.50 13.02 13.10 478,196 -0.09(-0.68%)
Dec 16, 2015 13.12 13.30 12.95 13.19 447,194 +0.22(+1.70%)
Dec 15, 2015 12.20 13.04 12.20 12.97 1,170,062 +0.82(+6.75%)
Dec 14, 2015 13.11 13.27 12.01 12.15 1,752,529 -1.26(-9.40%)
Dec 11, 2015 13.65 13.66 13.31 13.41 400,035 -0.31(-2.26%)
Dec 10, 2015 13.80 13.82 13.68 13.72 265,503 -0.06(-0.44%)
Dec 09, 2015 13.88 13.93 13.76 13.78 249,836 -0.12(-0.86%)
Dec 08, 2015 13.99 14.00 13.80 13.90 249,319 -0.11(-0.79%)
Dec 07, 2015 14.10 14.11 14.01 14.01 296,921 -0.07(-0.50%)
Dec 04, 2015 14.09 14.17 14.04 14.08 381,593 +0.01(+0.07%)
Dec 03, 2015 14.17 14.17 14.04 14.07 293,684 -0.02(-0.14%)
Dec 02, 2015 14.15 14.22 14.07 14.09 316,366 -0.06(-0.42%)
Dec 01, 2015 14.18 14.23 14.09 14.15 363,738 -0.02(-0.14%)
Nov 30, 2015 14.04 14.18 14.00 14.17 524,416 +0.12(+0.85%)
Nov 27, 2015 14.06 14.08 13.96 14.05 108,687 +0.02(+0.14%)
Nov 25, 2015 14.05 14.03 14.03 14.03 195,300 -0.02(-0.14%)
Nov 24, 2015 14.04 14.06 13.93 14.05 280,353 -0.04(-0.28%)
Nov 23, 2015 13.98 14.15 13.91 14.09 379,216 +0.15(+1.08%)
Nov 20, 2015 14.02 14.03 13.88 13.94 215,381 -0.07(-0.50%)
Nov 19, 2015 13.92 14.02 13.90 14.01 239,481 +0.08(+0.57%)
Nov 18, 2015 13.90 13.95 13.82 13.93 229,583 +0.03(+0.22%)
Nov 17, 2015 13.95 14.00 13.88 13.90 157,234 -0.12(-0.86%)
Nov 16, 2015 13.83 14.02 13.81 14.02 211,702 +0.12(+0.86%)
Nov 13, 2015 14.06 14.11 13.85 13.90 188,898 -0.21(-1.49%)
Nov 12, 2015 14.07 14.24 14.03 14.11 327,618 +0.02(+0.14%)
Nov 11, 2015 14.13 14.18 14.08 14.09 260,776 -0.01(-0.07%)
Nov 10, 2015 14.04 14.13 14.02 14.10 157,035 +0.03(+0.21%)
Nov 09, 2015 14.11 14.16 14.02 14.07 209,488 -0.05(-0.35%)
Nov 06, 2015 14.10 14.19 13.81 14.12 330,999 +0.00(+0.00%)
Nov 05, 2015 14.10 14.15 13.90 14.12 229,447 +0.08(+0.57%)
Nov 04, 2015 14.13 14.13 13.96 14.04 219,867 -0.08(-0.57%)
Nov 03, 2015 14.00 14.21 13.99 14.12 311,671 +0.10(+0.71%)
Nov 02, 2015 13.94 14.08 13.90 14.02 263,045 +0.09(+0.65%)
Oct 30, 2015 13.98 14.02 13.83 13.93 231,757 -0.04(-0.29%)
Oct 29, 2015 13.97 14.08 13.87 13.97 386,328 -0.08(-0.57%)
Oct 28, 2015 13.88 14.07 13.81 14.05 262,578 +0.17(+1.22%)
Oct 27, 2015 14.00 14.00 13.72 13.88 253,756 -0.18(-1.28%)
Oct 26, 2015 14.16 14.17 14.00 14.06 159,426 -0.10(-0.71%)
Oct 23, 2015 14.19 14.19 14.05 14.16 158,887 +0.05(+0.35%)
Oct 22, 2015 14.06 14.20 14.03 14.11 228,477 +0.08(+0.57%)
Oct 21, 2015 14.11 14.14 13.96 14.03 224,585 -0.03(-0.21%)
Oct 20, 2015 14.06 14.10 14.02 14.06 157,365 +0.00(+0.00%)
Oct 19, 2015 13.97 14.08 13.94 14.06 274,616 +0.01(+0.07%)
Oct 16, 2015 14.00 14.08 13.88 14.05 199,846 +0.11(+0.79%)
Oct 15, 2015 13.70 13.96 13.66 13.94 198,427 +0.25(+1.83%)
Oct 14, 2015 13.70 13.79 13.65 13.69 179,585 -0.07(-0.51%)
Oct 13, 2015 13.93 13.97 13.74 13.76 173,993 -0.19(-1.36%)
Oct 12, 2015 13.95 14.03 13.91 13.95 107,610 -0.02(-0.14%)
Oct 09, 2015 13.90 14.04 13.90 13.97 225,390 +0.03(+0.22%)
Oct 08, 2015 14.03 14.09 13.90 13.94 218,211 -0.10(-0.71%)
Oct 07, 2015 13.88 14.08 13.82 14.04 211,649 +0.20(+1.45%)
Oct 06, 2015 13.81 13.92 13.74 13.84 179,794 -0.01(-0.07%)
Oct 05, 2015 13.67 13.85 13.66 13.85 465,897 +0.28(+2.06%)
Oct 02, 2015 13.84 13.84 13.40 13.57 760,951 -0.35(-2.51%)
Oct 01, 2015 13.62 13.92 13.59 13.92 776,898 +0.33(+2.43%)
Sep 30, 2015 13.60 13.84 13.53 13.59 1,052,101 +0.11(+0.82%)
Sep 29, 2015 13.34 13.89 13.26 13.48 1,271,771 +0.14(+1.05%)
Sep 28, 2015 14.05 14.09 13.28 13.34 1,660,953 -0.77(-5.46%)
Sep 25, 2015 14.25 14.29 14.07 14.11 626,652 -0.11(-0.77%)
Sep 24, 2015 14.19 14.27 14.04 14.22 518,218 -0.02(-0.14%)
Sep 23, 2015 14.22 14.25 14.10 14.24 608,491 +0.05(+0.35%)
Sep 22, 2015 13.92 14.19 13.90 14.19 3,707,610 -0.31(-2.14%)
Sep 21, 2015 14.41 14.59 14.38 14.50 151,232 +0.16(+1.12%)
Sep 18, 2015 14.41 14.52 14.34 14.34 233,727 -0.09(-0.62%)
Sep 17, 2015 14.58 14.58 14.40 14.43 196,618 -0.11(-0.76%)
Sep 16, 2015 14.45 14.59 14.45 14.54 114,959 +0.07(+0.48%)
Sep 15, 2015 14.50 14.64 14.42 14.47 166,135 -0.04(-0.28%)
Sep 14, 2015 14.54 14.68 14.48 14.51 189,627 -0.37(-2.49%)
Sep 11, 2015 14.72 14.92 14.62 14.88 235,957 +0.16(+1.09%)
Sep 10, 2015 14.72 14.79 14.63 14.72 245,456 +0.01(+0.07%)
Sep 09, 2015 14.80 14.81 14.68 14.71 118,531 -0.04(-0.27%)
Sep 08, 2015 14.80 14.85 14.68 14.75 220,244 +0.07(+0.48%)
Sep 04, 2015 14.75 14.68 14.68 14.68 119,500 -0.12(-0.81%)
Sep 03, 2015 14.73 14.85 14.69 14.80 132,293 +0.02(+0.14%)
Sep 02, 2015 14.73 14.83 14.67 14.78 263,232 +0.14(+0.96%)
Sep 01, 2015 14.66 14.74 14.55 14.64 131,187 -0.16(-1.08%)
Aug 31, 2015 14.85 14.85 14.65 14.80 133,789 -0.03(-0.20%)
Aug 28, 2015 14.83 14.94 14.76 14.83 219,750 -0.03(-0.20%)
Aug 27, 2015 14.86 14.93 14.70 14.86 165,010 +0.11(+0.75%)
Aug 26, 2015 14.70 14.82 14.43 14.75 260,689 +0.23(+1.58%)
Aug 25, 2015 14.66 14.70 14.50 14.52 218,960 +0.14(+0.97%)
Aug 24, 2015 14.43 14.72 14.11 14.38 456,995 -0.32(-2.18%)
Aug 21, 2015 14.77 14.87 14.67 14.70 350,197 -0.06(-0.41%)
Aug 20, 2015 14.76 14.85 14.62 14.76 176,013 -0.03(-0.20%)
Aug 19, 2015 14.88 14.91 14.60 14.79 209,793 -0.15(-1.00%)
Aug 18, 2015 14.93 15.03 14.90 14.94 151,849 +0.02(+0.13%)
Aug 17, 2015 14.83 14.95 14.82 14.92 189,111 +0.05(+0.34%)
Aug 14, 2015 14.88 14.92 14.81 14.87 185,050 -0.02(-0.13%)
Aug 13, 2015 14.76 14.89 14.70 14.89 318,247 +0.17(+1.15%)
Aug 12, 2015 14.57 14.75 14.48 14.72 243,037 +0.08(+0.55%)
Aug 11, 2015 14.78 14.78 14.42 14.64 161,537 -0.15(-1.01%)
Aug 10, 2015 14.84 14.97 14.55 14.79 272,188 -0.01(-0.07%)
Aug 07, 2015 14.64 14.83 14.59 14.80 179,086 +0.16(+1.09%)
Aug 06, 2015 14.50 14.69 14.48 14.64 239,013 +0.08(+0.55%)
Aug 05, 2015 14.65 14.72 14.46 14.56 139,475 -0.02(-0.14%)
Aug 04, 2015 14.49 14.62 14.47 14.58 89,017 +0.08(+0.55%)
Aug 03, 2015 14.49 14.53 14.36 14.50 125,085 -0.01(-0.07%)
Jul 31, 2015 14.39 14.55 14.33 14.51 176,343 +0.14(+0.97%)
Jul 30, 2015 14.53 14.63 14.30 14.37 212,421 -0.16(-1.10%)
Jul 29, 2015 14.44 14.57 14.40 14.53 96,232 +0.09(+0.62%)
Jul 28, 2015 14.26 14.47 14.26 14.44 138,614 +0.17(+1.19%)
Jul 27, 2015 14.34 14.49 14.23 14.27 238,506 -0.14(-0.97%)
Jul 24, 2015 14.49 14.62 14.39 14.41 214,726 -0.08(-0.55%)
Jul 23, 2015 14.56 14.63 14.46 14.49 143,164 -0.10(-0.69%)
Jul 22, 2015 14.90 14.90 14.56 14.59 219,606 -0.35(-2.34%)
Jul 21, 2015 14.72 14.99 14.64 14.94 334,779 +0.24(+1.63%)
Jul 20, 2015 14.80 14.84 14.67 14.70 153,722 -0.08(-0.54%)
Jul 17, 2015 14.80 14.83 14.66 14.78 103,603 -0.02(-0.14%)
Jul 16, 2015 14.70 14.83 14.70 14.80 138,559 +0.07(+0.48%)
Jul 15, 2015 14.69 14.80 14.60 14.73 149,543 +0.06(+0.41%)
Jul 14, 2015 14.62 14.70 14.53 14.67 142,984 +0.05(+0.34%)
Jul 13, 2015 14.70 14.74 14.57 14.62 197,377 -0.02(-0.14%)
Jul 10, 2015 14.47 14.72 14.38 14.64 191,531 +0.26(+1.81%)
Jul 09, 2015 14.55 14.55 14.34 14.38 241,318 -0.08(-0.55%)
Jul 08, 2015 14.42 14.48 14.30 14.46 124,333 -0.03(-0.21%)
Jul 07, 2015 14.46 14.51 14.24 14.49 279,262 +0.04(+0.28%)
Jul 06, 2015 14.50 14.50 14.40 14.45 163,919 -0.09(-0.62%)
Jul 02, 2015 14.70 14.54 14.54 14.54 165,300 -0.14(-0.95%)
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.