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 (%)
Jul 31, 2012 3.867 3.870 3.816 3.816 1,346,460 -0.05(-1.32%)
Jul 30, 2012 3.865 3.881 3.835 3.867 394,404 +0.01(+0.35%)
Jul 27, 2012 3.849 3.889 3.816 3.854 502,559 +0.02(+0.56%)
Jul 26, 2012 3.851 3.859 3.814 3.832 447,441 -0.02(-0.49%)
Jul 25, 2012 3.814 3.874 3.814 3.851 534,908 +0.03(+0.92%)
Jul 24, 2012 3.824 3.889 3.806 3.816 536,017 +0.00(+0.07%)
Jul 23, 2012 3.841 3.865 3.814 3.814 330,030 -0.04(-0.98%)
Jul 20, 2012 3.859 3.878 3.827 3.851 456,701 +0.02(+0.63%)
Jul 19, 2012 3.859 3.881 3.827 3.827 490,387 -0.03(-0.90%)
Jul 18, 2012 3.851 3.870 3.827 3.862 482,739 +0.01(+0.35%)
Jul 17, 2012 3.867 3.881 3.830 3.849 898,847 -0.01(-0.35%)
Jul 16, 2012 3.854 3.875 3.841 3.862 732,157 -0.01(-0.14%)
Jul 13, 2012 3.787 3.886 3.787 3.867 2,088,841 +0.06(+1.55%)
Jul 12, 2012 3.771 3.811 3.733 3.808 9,680,224 -0.14(-3.60%)
Jul 11, 2012 3.969 3.980 3.902 3.951 194,895 -0.02(-0.47%)
Jul 10, 2012 4.018 4.029 3.913 3.969 196,720 -0.04(-1.07%)
Jul 09, 2012 3.996 4.034 3.996 4.012 67,852 +0.01(+0.20%)
Jul 06, 2012 3.972 4.018 3.969 4.004 155,397 +0.02(+0.40%)
Jul 05, 2012 3.978 4.034 3.978 3.988 101,176 +0.02(+0.54%)
Jul 03, 2012 3.980 4.131 3.961 3.967 315,732 +0.00(+0.00%)
Jul 02, 2012 3.835 3.969 3.819 3.967 156,313 +0.16(+4.09%)
Jun 29, 2012 3.824 3.945 3.779 3.811 430,603 +0.05(+1.36%)
Jun 28, 2012 3.808 3.811 3.760 3.760 132,561 -0.08(-2.03%)
Jun 27, 2012 3.755 3.843 3.755 3.838 96,183 +0.08(+2.14%)
Jun 26, 2012 3.760 3.784 3.712 3.757 66,176 +0.02(+0.50%)
Jun 25, 2012 3.706 3.765 3.685 3.738 47,812 +0.00(+0.07%)
Jun 22, 2012 3.706 3.784 3.671 3.736 608,513 +0.05(+1.31%)
Jun 21, 2012 3.746 3.768 3.666 3.687 69,676 -0.05(-1.36%)
Jun 20, 2012 3.738 3.795 3.720 3.738 76,836 +0.00(+0.07%)
Jun 19, 2012 3.728 3.768 3.717 3.736 164,352 +0.03(+0.80%)
Jun 18, 2012 3.674 3.760 3.663 3.706 217,642 +0.02(+0.44%)
Jun 15, 2012 3.730 3.730 3.682 3.690 192,043 -0.04(-1.08%)
Jun 14, 2012 3.690 3.755 3.674 3.730 304,587 +0.03(+0.87%)
Jun 13, 2012 3.631 3.714 3.597 3.698 269,289 -0.01(-0.22%)
Jun 12, 2012 3.701 3.738 3.666 3.706 207,402 +0.02(+0.58%)
Jun 11, 2012 3.712 3.787 3.679 3.685 330,246 -0.00(-0.07%)
Jun 08, 2012 3.674 3.749 3.663 3.687 170,812 -0.01(-0.15%)
Jun 07, 2012 3.714 3.720 3.671 3.693 155,479 +0.01(+0.15%)
Jun 06, 2012 3.674 3.725 3.653 3.687 115,407 +0.02(+0.66%)
Jun 05, 2012 3.655 3.722 3.626 3.663 145,988 -0.01(-0.22%)
Jun 04, 2012 3.720 3.738 3.599 3.671 187,631 -0.03(-0.87%)
Jun 01, 2012 3.779 3.779 3.690 3.704 116,346 -0.11(-2.89%)
May 31, 2012 3.693 3.881 3.687 3.814 548,685 +0.15(+3.95%)
May 30, 2012 3.722 3.722 3.658 3.669 119,425 -0.06(-1.66%)
May 29, 2012 3.674 3.733 3.650 3.730 95,133 +0.09(+2.36%)
May 25, 2012 3.612 3.685 3.596 3.644 114,875 +0.03(+0.97%)
May 24, 2012 3.580 3.634 3.564 3.610 151,342 +0.03(+0.75%)
May 23, 2012 3.585 3.601 3.559 3.583 91,723 -0.02(-0.60%)
May 22, 2012 3.626 3.644 3.569 3.604 88,751 -0.01(-0.22%)
May 21, 2012 3.561 3.615 3.561 3.612 106,534 +0.05(+1.28%)
May 18, 2012 3.612 3.620 3.532 3.567 297,457 -0.05(-1.41%)
May 17, 2012 3.620 3.706 3.602 3.618 243,750 -0.05(-1.25%)
May 16, 2012 3.712 3.738 3.653 3.663 1,101,290 -0.03(-0.94%)
May 15, 2012 3.712 3.741 3.698 3.698 163,548 -0.01(-0.29%)
May 14, 2012 3.706 3.728 3.674 3.709 125,423 -0.01(-0.14%)
May 11, 2012 3.728 3.728 3.671 3.714 130,912 -0.01(-0.14%)
May 10, 2012 3.714 3.733 3.666 3.720 199,862 +0.03(+0.73%)
May 09, 2012 3.620 3.722 3.620 3.693 216,893 +0.06(+1.70%)
May 08, 2012 3.585 3.642 3.585 3.631 73,370 +0.05(+1.35%)
May 07, 2012 3.596 3.634 3.577 3.583 133,604 -0.01(-0.22%)
May 04, 2012 3.596 3.631 3.585 3.591 184,712 -0.01(-0.30%)
May 03, 2012 3.599 3.614 3.591 3.602 69,825 -0.00(-0.07%)
May 02, 2012 3.604 3.628 3.585 3.604 100,171 +0.01(+0.15%)
May 01, 2012 3.634 3.712 3.599 3.599 152,482 -0.03(-0.81%)
Apr 30, 2012 3.650 3.661 3.618 3.628 28,681 -0.03(-0.73%)
Apr 27, 2012 3.639 3.674 3.588 3.655 146,956 +0.01(+0.22%)
Apr 26, 2012 3.661 3.669 3.620 3.647 118,524 -0.01(-0.29%)
Apr 25, 2012 3.701 3.706 3.607 3.658 135,309 -0.04(-1.02%)
Apr 24, 2012 3.671 3.698 3.663 3.696 153,293 +0.04(+1.03%)
Apr 23, 2012 3.612 3.676 3.602 3.658 277,388 +0.04(+1.19%)
Apr 20, 2012 3.674 3.674 3.607 3.615 166,556 -0.04(-1.03%)
Apr 19, 2012 3.591 3.674 3.575 3.653 243,210 +0.06(+1.57%)
Apr 18, 2012 3.580 3.615 3.580 3.596 58,320 +0.02(+0.60%)
Apr 17, 2012 3.620 3.658 3.569 3.575 255,297 -0.02(-0.67%)
Apr 16, 2012 3.593 3.636 3.591 3.599 151,063 +0.01(+0.30%)
Apr 13, 2012 3.661 3.666 3.588 3.588 153,211 -0.07(-1.91%)
Apr 12, 2012 3.674 3.690 3.585 3.658 112,339 -0.02(-0.58%)
Apr 11, 2012 3.628 3.728 3.559 3.679 291,191 +0.09(+2.47%)
Apr 10, 2012 3.644 3.671 3.591 3.591 394,259 -0.06(-1.62%)
Apr 09, 2012 3.639 3.677 3.639 3.650 207,097 -0.01(-0.15%)
Apr 05, 2012 3.661 3.679 3.639 3.655 110,515 -0.02(-0.44%)
Apr 04, 2012 3.642 3.679 3.631 3.671 84,763 -0.01(-0.15%)
Apr 03, 2012 3.663 3.682 3.634 3.677 180,314 -0.00(-0.07%)
Apr 02, 2012 3.677 3.679 3.626 3.679 167,364 -0.01(-0.29%)
Mar 30, 2012 3.698 3.706 3.666 3.690 404,826 +0.02(+0.66%)
Mar 29, 2012 3.604 3.677 3.604 3.666 52,273 +0.03(+0.89%)
Mar 28, 2012 3.631 3.663 3.618 3.634 49,618 +0.01(+0.15%)
Mar 27, 2012 3.693 3.693 3.599 3.628 187,158 -0.06(-1.75%)
Mar 26, 2012 3.682 3.706 3.636 3.693 142,860 +0.04(+1.03%)
Mar 23, 2012 3.626 3.666 3.607 3.655 187,761 +0.02(+0.59%)
Mar 22, 2012 3.572 3.636 3.559 3.634 130,081 +0.07(+1.96%)
Mar 21, 2012 3.679 3.698 3.526 3.564 301,262 -0.10(-2.64%)
Mar 20, 2012 3.607 3.677 3.599 3.661 144,774 +0.03(+0.81%)
Mar 19, 2012 3.669 3.671 3.604 3.631 279,555 -0.02(-0.66%)
Mar 16, 2012 3.631 3.706 3.596 3.655 350,307 +0.04(+1.04%)
Mar 15, 2012 3.698 3.701 3.602 3.618 295,361 -0.06(-1.68%)
Mar 14, 2012 3.634 3.728 3.634 3.679 478,941 +0.02(+0.51%)
Mar 13, 2012 3.599 3.691 3.580 3.661 255,029 +0.04(+1.11%)
Mar 12, 2012 3.623 3.677 3.588 3.620 319,507 +0.02(+0.60%)
Mar 09, 2012 3.583 3.644 3.568 3.599 161,131 +0.02(+0.53%)
Mar 08, 2012 3.583 3.655 3.559 3.580 201,862 +0.01(+0.23%)
Mar 07, 2012 3.572 3.585 3.559 3.572 98,939 +0.01(+0.38%)
Mar 06, 2012 3.572 3.593 3.559 3.559 104,747 -0.02(-0.67%)
Mar 05, 2012 3.553 3.623 3.553 3.583 144,208 +0.01(+0.30%)
Mar 02, 2012 3.559 3.615 3.548 3.572 163,745 +0.01(+0.38%)
Mar 01, 2012 3.569 3.580 3.559 3.559 128,652 +0.00(+0.00%)
Feb 29, 2012 3.663 3.663 3.559 3.559 291,392 -0.02(-0.67%)
Feb 28, 2012 3.631 3.644 3.567 3.583 173,731 -0.04(-1.19%)
Feb 27, 2012 3.618 3.653 3.604 3.626 137,100 +0.01(+0.15%)
Feb 24, 2012 3.591 3.652 3.580 3.620 111,051 +0.04(+1.20%)
Feb 23, 2012 3.559 3.602 3.545 3.577 104,434 +0.02(+0.68%)
Feb 22, 2012 3.569 3.585 3.545 3.553 105,451 -0.01(-0.30%)
Feb 21, 2012 3.674 3.683 3.545 3.564 272,693 -0.10(-2.71%)
Feb 17, 2012 3.572 3.690 3.559 3.663 551,987 +0.10(+2.87%)
Feb 16, 2012 3.559 3.564 3.545 3.561 67,606 +0.01(+0.15%)
Feb 15, 2012 3.559 3.567 3.537 3.556 135,276 +0.00(+0.00%)
Feb 14, 2012 3.572 3.572 3.545 3.556 113,378 -0.01(-0.15%)
Feb 13, 2012 3.585 3.585 3.540 3.561 161,626 +0.01(+0.23%)
Feb 10, 2012 3.559 3.581 3.535 3.553 144,938 -0.03(-0.75%)
Feb 09, 2012 3.572 3.588 3.545 3.580 193,108 +0.01(+0.38%)
Feb 08, 2012 3.559 3.583 3.545 3.567 173,571 +0.01(+0.23%)
Feb 07, 2012 3.537 3.577 3.532 3.559 143,486 +0.02(+0.45%)
Feb 06, 2012 3.553 3.561 3.532 3.542 94,586 -0.01(-0.30%)
Feb 03, 2012 3.607 3.639 3.545 3.553 234,237 -0.02(-0.53%)
Feb 02, 2012 3.577 3.599 3.559 3.572 93,279 -0.02(-0.45%)
Feb 01, 2012 3.545 3.612 3.545 3.588 150,560 +0.03(+0.98%)
Jan 31, 2012 3.559 3.572 3.542 3.553 212,321 -0.01(-0.23%)
Jan 30, 2012 3.583 3.596 3.561 3.561 38,202 -0.02(-0.53%)
Jan 27, 2012 3.572 3.602 3.545 3.580 128,607 +0.01(+0.38%)
Jan 26, 2012 3.550 3.577 3.540 3.567 121,033 +0.02(+0.45%)
Jan 25, 2012 3.540 3.564 3.537 3.550 108,511 +0.00(+0.00%)
Jan 24, 2012 3.540 3.559 3.534 3.550 82,153 -0.02(-0.60%)
Jan 23, 2012 3.610 3.619 3.540 3.572 77,395 -0.03(-0.97%)
Jan 20, 2012 3.561 3.626 3.534 3.607 257,207 +0.03(+0.98%)
Jan 19, 2012 3.583 3.583 3.542 3.572 144,353 +0.00(+0.00%)
Jan 18, 2012 3.545 3.572 3.527 3.572 157,560 +0.03(+0.76%)
Jan 17, 2012 3.545 3.559 3.532 3.545 100,893 +0.02(+0.46%)
Jan 13, 2012 3.540 3.552 3.521 3.529 165,197 -0.02(-0.68%)
Jan 12, 2012 3.542 3.575 3.542 3.553 107,234 +0.01(+0.15%)
Jan 11, 2012 3.550 3.567 3.542 3.548 77,875 -0.01(-0.30%)
Jan 10, 2012 3.585 3.585 3.532 3.559 109,193 -0.01(-0.38%)
Jan 09, 2012 3.577 3.599 3.559 3.572 124,686 +0.02(+0.60%)
Jan 06, 2012 3.559 3.590 3.534 3.550 102,736 -0.00(-0.08%)
Jan 05, 2012 3.559 3.601 3.542 3.553 184,295 -0.01(-0.15%)
Jan 04, 2012 3.564 3.569 3.539 3.559 66,872 -0.04(-1.19%)
Dec 30, 2011 3.550 3.602 3.537 3.602 291,161 +0.07(+2.05%)
Dec 29, 2011 3.513 3.532 3.502 3.529 62,348 +0.02(+0.46%)
Dec 28, 2011 3.537 3.559 3.499 3.513 96,693 -0.05(-1.28%)
Dec 27, 2011 3.502 3.559 3.502 3.559 49,908 +0.04(+1.14%)
Dec 23, 2011 3.540 3.553 3.518 3.518 79,815 -0.02(-0.68%)
Dec 21, 2011 3.494 3.559 3.491 3.542 59,545 +0.01(+0.38%)
Dec 20, 2011 3.516 3.599 3.502 3.529 166,504 +0.03(+1.00%)
Dec 19, 2011 3.513 3.518 3.489 3.494 114,171 +0.00(+0.00%)
Dec 16, 2011 3.542 3.599 3.488 3.494 461,739 -0.04(-1.06%)
Dec 15, 2011 3.516 3.580 3.491 3.532 129,888 -0.01(-0.15%)
Dec 14, 2011 3.491 3.545 3.478 3.537 160,882 +0.03(+0.77%)
Dec 13, 2011 3.491 3.545 3.481 3.510 78,974 -0.03(-0.99%)
Dec 12, 2011 3.499 3.556 3.491 3.545 55,829 +0.04(+1.15%)
Dec 09, 2011 3.513 3.559 3.491 3.505 134,698 +0.01(+0.38%)
Dec 08, 2011 3.478 3.529 3.478 3.491 109,238 -0.02(-0.54%)
Dec 07, 2011 3.532 3.532 3.491 3.510 105,060 -0.03(-0.76%)
Dec 06, 2011 3.550 3.550 3.497 3.537 64,054 -0.03(-0.75%)
Dec 05, 2011 3.575 3.575 3.499 3.564 183,796 +0.02(+0.53%)
Dec 02, 2011 3.489 3.583 3.489 3.545 73,548 +0.05(+1.54%)
Dec 01, 2011 3.553 3.553 3.491 3.491 71,787 -0.05(-1.52%)
Nov 30, 2011 3.620 3.620 3.475 3.545 231,467 +0.04(+1.07%)
Nov 29, 2011 3.481 3.518 3.473 3.508 96,839 +0.01(+0.31%)
Nov 28, 2011 3.505 3.540 3.448 3.497 174,770 +0.09(+2.68%)
Nov 25, 2011 3.473 3.507 3.405 3.405 25,516 -0.09(-2.46%)
Nov 23, 2011 3.467 3.516 3.459 3.491 115,765 +0.00(+0.00%)
Nov 22, 2011 3.497 3.516 3.491 3.491 116,975 +0.00(+0.00%)
Nov 21, 2011 3.491 3.518 3.478 3.491 132,818 -0.01(-0.38%)
Nov 18, 2011 3.499 3.534 3.486 3.505 102,431 +0.00(+0.00%)
Nov 17, 2011 3.532 3.547 3.486 3.505 152,407 -0.02(-0.53%)
Nov 16, 2011 3.550 3.602 3.524 3.524 89,611 -0.01(-0.38%)
Nov 15, 2011 3.532 3.585 3.510 3.537 84,291 +0.04(+1.07%)
Nov 14, 2011 3.559 3.572 3.478 3.499 62,993 -0.04(-1.21%)
Nov 11, 2011 3.550 3.564 3.497 3.542 158,648 +0.01(+0.30%)
Nov 10, 2011 3.518 3.537 3.462 3.532 93,186 +0.04(+1.15%)
Nov 09, 2011 3.518 3.518 3.481 3.491 98,924 -0.08(-2.33%)
Nov 08, 2011 3.569 3.585 3.491 3.575 97,933 +0.03(+0.83%)
Nov 07, 2011 3.494 3.559 3.483 3.545 89,663 +0.04(+1.15%)
Nov 04, 2011 3.508 3.534 3.473 3.505 52,131 -0.02(-0.46%)
Nov 03, 2011 3.545 3.559 3.478 3.521 225,461 +0.01(+0.15%)
Nov 02, 2011 3.467 3.537 3.395 3.516 192,036 +0.08(+2.19%)
Nov 01, 2011 3.599 3.599 3.440 3.440 151,227 -0.16(-4.47%)
Oct 31, 2011 3.454 3.626 3.435 3.602 384,448 +0.14(+3.95%)
Oct 28, 2011 3.491 3.502 3.435 3.465 151,744 -0.02(-0.54%)
Oct 27, 2011 3.481 3.550 3.459 3.483 351,499 +0.07(+2.13%)
Oct 26, 2011 3.397 3.424 3.397 3.411 99,996 +0.05(+1.44%)
Oct 25, 2011 3.430 3.438 3.336 3.362 105,239 -0.10(-2.95%)
Oct 24, 2011 3.389 3.491 3.389 3.465 218,353 +0.09(+2.54%)
Oct 21, 2011 3.446 3.459 3.295 3.379 537,942 -0.01(-0.40%)
Oct 20, 2011 3.368 3.397 3.303 3.392 40,507 +0.03(+0.96%)
Oct 19, 2011 3.424 3.438 3.357 3.360 71,735 -0.05(-1.50%)
Oct 18, 2011 3.306 3.435 3.285 3.411 79,606 +0.10(+3.17%)
Oct 17, 2011 3.392 3.392 3.301 3.306 71,657 -0.11(-3.30%)
Oct 14, 2011 3.408 3.427 3.373 3.419 57,687 +0.01(+0.39%)
Oct 13, 2011 3.389 3.405 3.279 3.405 129,415 -0.01(-0.16%)
Oct 12, 2011 3.395 3.427 3.368 3.411 146,911 +0.01(+0.24%)
Oct 11, 2011 3.379 3.411 3.352 3.403 57,888 -0.01(-0.16%)
Oct 10, 2011 3.330 3.411 3.301 3.408 179,372 +0.11(+3.42%)
Oct 07, 2011 3.395 3.420 3.268 3.295 146,103 -0.11(-3.23%)
Oct 06, 2011 3.397 3.411 3.298 3.405 125,688 +0.02(+0.64%)
Oct 05, 2011 3.438 3.459 3.379 3.384 213,073 -0.05(-1.56%)
Oct 04, 2011 3.387 3.483 3.387 3.438 305,541 +0.03(+1.03%)
Oct 03, 2011 3.397 3.499 3.387 3.403 240,667 -0.01(-0.31%)
Sep 30, 2011 3.416 3.448 3.368 3.414 603,732 +0.01(+0.24%)
Sep 29, 2011 3.360 3.408 3.279 3.405 168,031 +0.08(+2.51%)
Sep 28, 2011 3.397 3.411 3.322 3.322 166,292 -0.09(-2.52%)
Sep 27, 2011 3.330 3.438 3.330 3.408 222,333 +0.12(+3.68%)
Sep 26, 2011 3.387 3.435 3.236 3.287 244,603 -0.09(-2.55%)
Sep 23, 2011 3.416 3.416 3.330 3.373 89,503 -0.02(-0.71%)
Sep 22, 2011 3.346 3.459 3.333 3.397 827,555 -0.03(-0.86%)
Sep 21, 2011 3.422 3.448 3.320 3.427 435,678 +0.00(+0.08%)
Sep 20, 2011 3.387 3.462 3.376 3.424 283,021 +0.03(+0.79%)
Sep 19, 2011 3.250 3.403 3.236 3.397 138,720 +0.12(+3.60%)
Sep 16, 2011 3.416 3.422 3.250 3.279 267,595 -0.13(-3.86%)
Sep 15, 2011 3.424 3.424 3.359 3.411 100,964 -0.01(-0.24%)
Sep 14, 2011 3.395 3.424 3.357 3.419 120,598 +0.02(+0.71%)
Sep 13, 2011 3.338 3.411 3.285 3.395 74,889 -0.02(-0.71%)
Sep 12, 2011 3.416 3.424 3.362 3.419 85,985 -0.01(-0.39%)
Sep 09, 2011 3.376 3.491 3.362 3.432 255,621 +0.05(+1.59%)
Sep 08, 2011 3.384 3.397 3.362 3.379 70,127 -0.01(-0.16%)
Sep 07, 2011 3.419 3.430 3.236 3.384 196,794 +0.01(+0.16%)
Sep 06, 2011 3.231 3.395 3.164 3.379 137,134 +0.09(+2.78%)
Sep 02, 2011 3.454 3.454 3.285 3.287 114,573 -0.20(-5.85%)
Sep 01, 2011 3.411 3.513 3.333 3.491 416,972 +0.08(+2.44%)
Aug 31, 2011 3.349 3.408 3.196 3.408 190,051 +0.10(+2.92%)
Aug 30, 2011 3.209 3.314 3.196 3.311 113,814 +0.09(+2.75%)
Aug 29, 2011 3.231 3.250 3.196 3.223 166,995 +0.02(+0.59%)
Aug 26, 2011 3.231 3.271 3.169 3.204 374,510 -0.03(-1.08%)
Aug 25, 2011 3.384 3.384 3.236 3.239 346,826 -0.13(-3.75%)
Aug 24, 2011 3.255 3.371 3.207 3.365 162,110 +0.12(+3.55%)
Aug 23, 2011 3.142 3.250 3.107 3.250 221,689 +0.13(+4.22%)
Aug 22, 2011 3.320 3.330 3.097 3.118 263,574 -0.13(-4.13%)
Aug 19, 2011 3.169 3.344 3.169 3.252 74,520 +0.04(+1.17%)
Aug 18, 2011 3.328 3.344 3.102 3.215 259,526 -0.22(-6.34%)
Aug 17, 2011 3.416 3.483 3.395 3.432 229,348 +0.02(+0.71%)
Aug 16, 2011 3.199 3.465 3.196 3.408 417,560 +0.19(+6.02%)
Aug 15, 2011 3.212 3.244 3.158 3.215 221,026 +0.06(+1.79%)
Aug 12, 2011 3.174 3.231 3.075 3.158 173,206 -0.02(-0.51%)
Aug 11, 2011 2.892 3.183 2.860 3.174 197,207 +0.28(+9.75%)
Aug 10, 2011 2.927 2.954 2.686 2.892 365,328 -0.09(-3.06%)
Aug 09, 2011 3.217 3.048 2.812 2.984 402,886 -0.02(-0.80%)
Aug 08, 2011 3.217 3.303 2.997 3.008 287,698 -0.28(-8.57%)
Aug 05, 2011 3.274 3.346 3.250 3.290 353,837 +0.04(+1.24%)
Aug 04, 2011 3.328 3.344 3.161 3.250 445,121 -0.11(-3.35%)
Aug 03, 2011 3.354 3.374 3.317 3.362 315,017 +0.01(+0.24%)
Aug 02, 2011 3.346 3.373 3.307 3.354 108,653 -0.01(-0.16%)
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.