Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Main Street Capital Corp (NY: MAIN )

50.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 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 10.80 10.86 10.60 10.61 1,068,163 -0.19(-1.76%)
Jul 30, 2012 10.86 10.93 10.77 10.80 453,548 -0.03(-0.28%)
Jul 27, 2012 10.71 10.93 10.64 10.83 536,969 +0.19(+1.75%)
Jul 26, 2012 10.82 10.89 10.56 10.64 386,090 -0.13(-1.17%)
Jul 25, 2012 10.57 10.82 10.51 10.77 557,042 +0.27(+2.56%)
Jul 24, 2012 10.56 10.62 10.42 10.50 346,294 -0.04(-0.37%)
Jul 23, 2012 10.48 10.67 10.40 10.54 318,227 -0.06(-0.61%)
Jul 20, 2012 10.49 10.67 10.40 10.60 425,264 +0.05(+0.49%)
Jul 19, 2012 10.85 10.89 10.51 10.55 409,606 -0.24(-2.25%)
Jul 18, 2012 10.85 11.03 10.69 10.79 412,294 -0.20(-1.85%)
Jul 17, 2012 10.96 11.11 10.93 10.99 581,961 +0.08(+0.71%)
Jul 16, 2012 10.86 11.02 10.80 10.92 537,020 +0.07(+0.68%)
Jul 13, 2012 10.58 10.87 10.58 10.84 334,620 +0.29(+2.79%)
Jul 12, 2012 10.48 10.64 10.47 10.55 327,532 +0.01(+0.08%)
Jul 11, 2012 10.51 10.67 10.47 10.54 349,534 +0.05(+0.45%)
Jul 10, 2012 10.81 10.89 10.32 10.49 706,899 -0.31(-2.88%)
Jul 09, 2012 10.69 10.81 10.64 10.80 358,485 +0.10(+0.97%)
Jul 06, 2012 10.66 10.75 10.64 10.70 303,776 -0.05(-0.48%)
Jul 05, 2012 10.77 10.81 10.71 10.75 323,360 -0.04(-0.36%)
Jul 03, 2012 10.80 10.80 10.71 10.79 356,232 +0.02(+0.16%)
Jul 02, 2012 10.51 10.77 10.48 10.77 580,937 +0.30(+2.89%)
Jun 29, 2012 10.36 10.48 10.26 10.47 550,300 +0.26(+2.59%)
Jun 28, 2012 10.17 10.31 10.12 10.21 494,023 -0.01(-0.09%)
Jun 27, 2012 10.12 10.28 10.11 10.22 450,324 +0.07(+0.73%)
Jun 26, 2012 10.15 10.25 10.10 10.14 414,790 +0.01(+0.08%)
Jun 25, 2012 9.995 10.24 9.995 10.13 634,456 +0.06(+0.60%)
Jun 22, 2012 10.16 10.20 9.995 10.07 1,370,837 -0.10(-0.94%)
Jun 21, 2012 9.796 10.17 9.766 10.17 5,449,894 -0.10(-0.93%)
Jun 20, 2012 10.73 10.73 10.25 10.26 1,705,100 -0.48(-4.43%)
Jun 19, 2012 10.69 10.86 10.64 10.74 650,149 +0.06(+0.61%)
Jun 18, 2012 10.57 10.73 10.49 10.67 525,541 +0.08(+0.74%)
Jun 15, 2012 10.76 10.76 10.52 10.60 577,731 -0.14(-1.29%)
Jun 14, 2012 10.47 10.77 10.42 10.73 489,900 +0.31(+2.99%)
Jun 13, 2012 10.41 10.49 10.29 10.42 422,592 +0.03(+0.33%)
Jun 12, 2012 10.06 10.44 10.06 10.39 555,391 +0.32(+3.22%)
Jun 11, 2012 10.27 10.27 10.04 10.06 377,814 -0.10(-1.02%)
Jun 08, 2012 9.999 10.17 9.921 10.17 366,279 +0.17(+1.69%)
Jun 07, 2012 10.15 10.18 9.960 9.999 371,911 -0.11(-1.07%)
Jun 06, 2012 10.03 10.17 10.03 10.11 558,052 +0.11(+1.13%)
Jun 05, 2012 9.541 10.06 9.528 9.995 587,526 +0.45(+4.76%)
Jun 04, 2012 9.861 9.943 9.467 9.541 912,717 -0.36(-3.63%)
Jun 01, 2012 10.08 10.08 9.865 9.900 428,650 -0.14(-1.42%)
May 31, 2012 10.06 10.08 9.852 10.04 403,285 -0.02(-0.21%)
May 30, 2012 10.08 10.18 10.01 10.06 318,789 -0.10(-0.94%)
May 29, 2012 10.15 10.19 10.03 10.16 329,182 +0.08(+0.82%)
May 25, 2012 10.20 10.23 10.06 10.08 210,726 -0.11(-1.06%)
May 24, 2012 10.22 10.34 10.09 10.19 197,756 -0.03(-0.30%)
May 23, 2012 10.07 10.22 9.969 10.22 372,967 +0.10(+0.98%)
May 22, 2012 10.10 10.43 10.04 10.12 692,771 +0.10(+0.99%)
May 21, 2012 9.532 10.02 9.523 10.02 674,714 +0.48(+5.04%)
May 18, 2012 10.06 10.07 9.411 9.536 2,054,473 -0.54(-5.37%)
May 17, 2012 10.36 10.38 10.06 10.08 611,733 -0.32(-3.04%)
May 16, 2012 10.39 10.55 10.28 10.39 431,400 +0.01(+0.08%)
May 15, 2012 10.24 10.56 10.23 10.38 655,012 +0.11(+1.10%)
May 14, 2012 10.73 10.77 10.04 10.27 1,865,104 -0.50(-4.62%)
May 11, 2012 10.88 10.89 10.73 10.77 638,734 -0.18(-1.66%)
May 10, 2012 11.07 11.11 10.89 10.95 536,863 -0.03(-0.31%)
May 09, 2012 10.88 11.02 10.84 10.99 411,374 +0.00(+0.00%)
May 08, 2012 11.09 11.17 10.82 10.99 477,191 -0.11(-1.01%)
May 07, 2012 10.70 11.15 10.66 11.10 513,955 +0.40(+3.72%)
May 04, 2012 10.99 11.25 10.67 10.70 1,015,584 -0.32(-2.87%)
May 03, 2012 11.18 11.38 10.99 11.02 482,793 -0.14(-1.24%)
May 02, 2012 11.12 11.23 11.04 11.15 340,338 +0.00(+0.04%)
May 01, 2012 11.12 11.28 10.99 11.15 505,843 +0.07(+0.63%)
Apr 30, 2012 11.31 11.35 11.07 11.08 654,046 -0.24(-2.10%)
Apr 27, 2012 11.36 11.42 11.28 11.32 528,654 -0.05(-0.46%)
Apr 26, 2012 11.28 11.47 11.28 11.37 558,872 -0.17(-1.50%)
Apr 25, 2012 11.47 11.58 11.28 11.54 953,948 +0.35(+3.09%)
Apr 24, 2012 10.98 11.45 10.98 11.20 1,474,624 +0.47(+4.35%)
Apr 23, 2012 10.71 10.76 10.45 10.73 508,970 -0.03(-0.28%)
Apr 20, 2012 10.91 10.93 10.72 10.76 283,403 -0.06(-0.52%)
Apr 19, 2012 10.73 10.86 10.66 10.82 273,169 +0.06(+0.60%)
Apr 18, 2012 10.72 10.76 10.58 10.75 393,530 -0.04(-0.40%)
Apr 17, 2012 10.71 10.86 10.71 10.80 420,725 +0.11(+1.05%)
Apr 16, 2012 10.52 10.75 10.47 10.68 376,221 +0.19(+1.77%)
Apr 13, 2012 10.56 10.58 10.44 10.50 233,426 -0.05(-0.45%)
Apr 12, 2012 10.39 10.57 10.38 10.54 419,738 +0.16(+1.54%)
Apr 11, 2012 10.23 10.40 10.22 10.38 447,393 +0.22(+2.21%)
Apr 10, 2012 10.77 10.80 10.16 10.16 1,274,020 -0.58(-5.44%)
Apr 09, 2012 10.77 10.87 10.70 10.74 360,700 -0.08(-0.72%)
Apr 05, 2012 10.71 10.84 10.71 10.82 271,965 +0.10(+0.89%)
Apr 04, 2012 10.88 10.89 10.71 10.73 314,539 -0.16(-1.47%)
Apr 03, 2012 10.79 10.91 10.73 10.89 303,489 +0.11(+1.04%)
Apr 02, 2012 10.69 10.77 10.69 10.77 523,380 +0.12(+1.10%)
Mar 30, 2012 10.67 10.81 10.66 10.66 665,079 +0.03(+0.33%)
Mar 29, 2012 10.61 10.63 10.60 10.62 590,020 +0.02(+0.20%)
Mar 28, 2012 10.58 10.76 10.54 10.60 749,690 +0.02(+0.20%)
Mar 27, 2012 10.67 10.74 10.58 10.58 596,759 -0.06(-0.61%)
Mar 26, 2012 10.60 10.72 10.60 10.64 453,472 +0.07(+0.65%)
Mar 23, 2012 10.54 10.60 10.42 10.57 611,768 +0.07(+0.66%)
Mar 22, 2012 10.75 10.77 10.48 10.51 528,238 -0.27(-2.49%)
Mar 21, 2012 10.83 10.88 10.77 10.77 256,815 +0.00(+0.04%)
Mar 20, 2012 11.08 11.08 10.76 10.77 553,471 -0.31(-2.81%)
Mar 19, 2012 10.92 11.11 10.92 11.08 1,015,621 +0.15(+1.39%)
Mar 16, 2012 10.96 10.99 10.88 10.93 805,597 -0.03(-0.28%)
Mar 15, 2012 10.95 11.07 10.88 10.96 810,296 +0.02(+0.16%)
Mar 14, 2012 10.97 10.97 10.86 10.94 394,378 -0.07(-0.67%)
Mar 13, 2012 10.70 11.03 10.67 11.02 765,175 +0.36(+3.41%)
Mar 12, 2012 10.76 10.80 10.60 10.65 457,336 -0.09(-0.85%)
Mar 09, 2012 10.55 10.76 10.48 10.74 462,887 +0.25(+2.39%)
Mar 08, 2012 10.51 10.57 10.41 10.49 401,565 -0.01(-0.08%)
Mar 07, 2012 10.25 10.57 10.25 10.50 420,665 +0.29(+2.88%)
Mar 06, 2012 10.46 10.51 10.17 10.21 548,775 -0.30(-2.84%)
Mar 05, 2012 10.22 10.51 10.21 10.51 652,204 +0.29(+2.79%)
Mar 02, 2012 10.36 10.38 10.19 10.22 553,954 -0.11(-1.09%)
Mar 01, 2012 10.18 10.38 10.14 10.33 292,953 +0.21(+2.05%)
Feb 29, 2012 10.16 10.32 10.12 10.12 461,965 +0.00(+0.00%)
Feb 28, 2012 10.16 10.28 10.09 10.12 442,716 -0.03(-0.30%)
Feb 27, 2012 10.24 10.25 10.09 10.16 421,428 -0.10(-1.01%)
Feb 24, 2012 10.32 10.32 10.17 10.26 423,903 -0.01(-0.13%)
Feb 23, 2012 10.32 10.39 10.14 10.27 694,532 -0.05(-0.46%)
Feb 22, 2012 10.17 10.39 10.04 10.32 824,392 +0.14(+1.40%)
Feb 21, 2012 10.09 10.28 10.08 10.18 545,421 +0.12(+1.20%)
Feb 17, 2012 9.999 10.14 9.995 10.06 394,969 +0.11(+1.09%)
Feb 16, 2012 9.865 10.00 9.865 9.947 375,798 +0.07(+0.70%)
Feb 15, 2012 9.865 9.908 9.796 9.878 668,751 +0.07(+0.75%)
Feb 14, 2012 9.844 9.844 9.761 9.805 274,373 -0.03(-0.31%)
Feb 13, 2012 9.874 9.887 9.740 9.835 296,308 +0.03(+0.31%)
Feb 10, 2012 9.796 9.857 9.735 9.805 271,519 -0.01(-0.09%)
Feb 09, 2012 9.779 9.874 9.753 9.813 351,568 +0.08(+0.80%)
Feb 08, 2012 9.731 9.822 9.701 9.735 492,059 +0.01(+0.09%)
Feb 07, 2012 9.536 9.835 9.515 9.727 684,111 +0.21(+2.18%)
Feb 06, 2012 9.666 9.670 9.510 9.519 553,272 -0.13(-1.39%)
Feb 03, 2012 9.649 9.722 9.606 9.653 472,546 +0.06(+0.63%)
Feb 02, 2012 9.666 9.696 9.575 9.593 458,859 -0.06(-0.63%)
Feb 01, 2012 9.606 9.683 9.532 9.653 444,599 +0.08(+0.81%)
Jan 31, 2012 9.523 9.606 9.394 9.575 870,686 +0.06(+0.59%)
Jan 30, 2012 9.458 9.528 9.432 9.519 541,060 +0.03(+0.32%)
Jan 27, 2012 9.454 9.510 9.450 9.489 345,499 +0.04(+0.41%)
Jan 26, 2012 9.515 9.519 9.394 9.450 463,731 -0.01(-0.14%)
Jan 25, 2012 9.471 9.515 9.389 9.463 379,159 +0.02(+0.18%)
Jan 24, 2012 9.355 9.489 9.289 9.445 478,127 +0.07(+0.78%)
Jan 23, 2012 9.307 9.454 9.307 9.372 639,626 +0.10(+1.03%)
Jan 20, 2012 9.359 9.359 9.216 9.277 360,388 -0.05(-0.51%)
Jan 19, 2012 9.164 9.350 9.164 9.324 454,530 +0.16(+1.75%)
Jan 18, 2012 9.342 9.350 9.151 9.164 441,930 -0.18(-1.94%)
Jan 17, 2012 9.350 9.432 9.324 9.346 451,676 +0.08(+0.89%)
Jan 13, 2012 9.212 9.303 9.160 9.264 332,101 +0.02(+0.23%)
Jan 12, 2012 9.281 9.316 9.229 9.242 289,447 -0.02(-0.23%)
Jan 11, 2012 9.220 9.333 9.195 9.264 299,657 +0.04(+0.47%)
Jan 10, 2012 9.268 9.307 9.190 9.220 400,026 +0.01(+0.14%)
Jan 09, 2012 9.238 9.281 9.138 9.208 433,986 -0.03(-0.37%)
Jan 06, 2012 9.233 9.294 9.099 9.242 604,714 -0.02(-0.19%)
Jan 05, 2012 9.329 9.329 9.012 9.259 913,175 -0.14(-1.47%)
Jan 04, 2012 9.450 9.517 9.355 9.398 867,548 +0.21(+2.26%)
Dec 30, 2011 9.047 9.195 9.044 9.190 628,378 +0.18(+1.97%)
Dec 29, 2011 9.043 9.065 8.939 9.013 883,835 +0.06(+0.73%)
Dec 28, 2011 8.840 9.004 8.719 8.948 512,309 +0.12(+1.37%)
Dec 27, 2011 8.662 8.861 8.662 8.827 336,247 +0.13(+1.49%)
Dec 23, 2011 8.792 8.805 8.658 8.697 175,731 -0.04(-0.45%)
Dec 21, 2011 8.710 8.762 8.632 8.736 255,657 -0.02(-0.25%)
Dec 20, 2011 8.766 8.796 8.693 8.758 519,878 +0.06(+0.65%)
Dec 19, 2011 8.710 8.762 8.610 8.701 338,956 +0.04(+0.45%)
Dec 16, 2011 8.606 8.662 8.567 8.662 592,721 +0.12(+1.37%)
Dec 15, 2011 8.610 8.688 8.502 8.546 424,340 +0.00(+0.00%)
Dec 14, 2011 8.455 8.586 8.394 8.546 439,984 +0.06(+0.77%)
Dec 13, 2011 8.654 8.701 8.437 8.481 364,171 -0.14(-1.61%)
Dec 12, 2011 8.649 8.658 8.610 8.619 435,103 -0.09(-1.04%)
Dec 09, 2011 8.602 8.758 8.602 8.710 410,121 +0.14(+1.62%)
Dec 08, 2011 8.684 8.719 8.567 8.571 356,278 -0.15(-1.74%)
Dec 07, 2011 8.580 8.732 8.546 8.723 357,563 +0.14(+1.66%)
Dec 06, 2011 8.597 8.675 8.571 8.580 484,055 -0.00(-0.05%)
Dec 05, 2011 8.571 8.714 8.537 8.584 451,921 +0.11(+1.28%)
Dec 02, 2011 8.459 8.502 8.411 8.476 338,279 +0.04(+0.51%)
Dec 01, 2011 8.446 8.476 8.351 8.433 395,224 -0.01(-0.10%)
Nov 30, 2011 8.303 8.481 8.221 8.442 2,073,986 +0.19(+2.36%)
Nov 29, 2011 8.299 8.308 8.147 8.247 490,587 -0.01(-0.16%)
Nov 28, 2011 8.221 8.260 8.160 8.260 498,273 +0.19(+2.41%)
Nov 25, 2011 7.961 8.147 7.961 8.065 195,050 +0.09(+1.08%)
Nov 23, 2011 8.078 8.104 7.922 7.979 356,944 -0.13(-1.65%)
Nov 22, 2011 8.143 8.199 8.074 8.113 278,023 -0.01(-0.16%)
Nov 21, 2011 8.130 8.178 8.048 8.126 692,935 -0.13(-1.52%)
Nov 18, 2011 8.108 8.251 8.057 8.251 605,691 +0.10(+1.27%)
Nov 17, 2011 8.070 8.160 8.044 8.147 572,801 +0.03(+0.43%)
Nov 16, 2011 8.057 8.178 8.018 8.113 672,160 +0.05(+0.59%)
Nov 15, 2011 8.035 8.087 8.009 8.065 530,926 +0.03(+0.32%)
Nov 14, 2011 7.983 8.057 7.961 8.039 516,381 +0.05(+0.60%)
Nov 11, 2011 7.875 8.018 7.875 7.992 575,309 +0.13(+1.71%)
Nov 10, 2011 7.866 7.866 7.788 7.858 553,429 +0.05(+0.67%)
Nov 09, 2011 7.775 7.862 7.726 7.806 601,076 +0.00(+0.06%)
Nov 08, 2011 7.797 7.832 7.767 7.801 544,037 +0.04(+0.50%)
Nov 07, 2011 7.745 7.791 7.680 7.762 339,645 -0.02(-0.22%)
Nov 04, 2011 7.793 7.797 7.615 7.780 343,172 +0.09(+1.12%)
Nov 03, 2011 7.671 7.710 7.511 7.693 333,677 +0.12(+1.54%)
Nov 02, 2011 7.481 7.598 7.455 7.576 235,622 +0.16(+2.16%)
Nov 01, 2011 7.485 7.598 7.403 7.416 628,156 -0.15(-1.95%)
Oct 31, 2011 7.749 7.810 7.464 7.563 1,247,967 -0.24(-3.05%)
Oct 28, 2011 7.801 7.823 7.741 7.801 336,895 +0.00(+0.00%)
Oct 27, 2011 7.697 7.832 7.676 7.801 1,014,526 +0.12(+1.58%)
Oct 26, 2011 7.693 7.693 7.606 7.680 351,725 +0.10(+1.31%)
Oct 25, 2011 7.684 7.684 7.550 7.581 343,532 -0.10(-1.30%)
Oct 24, 2011 7.633 7.680 7.572 7.680 704,886 +0.08(+1.02%)
Oct 21, 2011 7.598 7.646 7.524 7.602 785,770 +0.03(+0.34%)
Oct 20, 2011 7.568 7.598 7.516 7.576 800,725 +0.01(+0.11%)
Oct 19, 2011 7.529 7.572 7.494 7.568 2,543,632 -0.14(-1.85%)
Oct 18, 2011 7.845 7.896 7.680 7.710 790,106 -0.24(-2.99%)
Oct 17, 2011 8.113 8.113 7.849 7.948 695,501 -0.16(-2.03%)
Oct 14, 2011 8.121 8.121 8.026 8.113 217,419 +0.05(+0.59%)
Oct 13, 2011 7.983 8.083 7.918 8.065 187,649 +0.06(+0.81%)
Oct 12, 2011 8.018 8.083 7.974 8.000 336,936 -0.00(-0.05%)
Oct 11, 2011 7.896 8.005 7.896 8.005 156,768 +0.07(+0.93%)
Oct 10, 2011 7.888 7.957 7.810 7.931 215,986 +0.15(+1.89%)
Oct 07, 2011 7.935 7.966 7.754 7.784 282,231 -0.11(-1.37%)
Oct 06, 2011 7.771 7.896 7.684 7.892 219,904 +0.11(+1.45%)
Oct 05, 2011 7.853 7.853 7.563 7.780 231,497 -0.06(-0.83%)
Oct 04, 2011 7.330 7.892 7.269 7.845 463,985 +0.48(+6.46%)
Oct 03, 2011 7.728 7.775 7.369 7.369 352,125 -0.32(-4.11%)
Sep 30, 2011 7.767 7.894 7.684 7.684 222,562 -0.17(-2.15%)
Sep 29, 2011 7.806 7.853 7.654 7.853 204,874 +0.18(+2.37%)
Sep 28, 2011 7.901 7.914 7.671 7.671 174,982 -0.21(-2.69%)
Sep 27, 2011 7.797 7.996 7.788 7.883 264,694 +0.11(+1.45%)
Sep 26, 2011 7.663 7.771 7.555 7.771 181,349 +0.18(+2.34%)
Sep 23, 2011 7.520 7.607 7.507 7.594 235,227 +0.07(+0.98%)
Sep 22, 2011 7.511 7.607 7.477 7.520 464,440 -0.08(-1.03%)
Sep 21, 2011 7.801 7.866 7.589 7.598 229,650 -0.18(-2.28%)
Sep 20, 2011 7.883 7.928 7.775 7.775 149,857 -0.09(-1.10%)
Sep 19, 2011 7.940 7.940 7.745 7.862 188,098 -0.10(-1.25%)
Sep 16, 2011 7.987 8.018 7.931 7.961 288,467 +0.02(+0.22%)
Sep 15, 2011 7.979 8.000 7.853 7.944 171,051 +0.05(+0.60%)
Sep 14, 2011 7.948 7.996 7.802 7.896 184,587 +0.02(+0.27%)
Sep 13, 2011 7.871 7.935 7.827 7.875 169,648 +0.03(+0.44%)
Sep 12, 2011 7.680 7.853 7.620 7.840 250,346 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.671 7.719 202,170 -0.10(-1.22%)
Sep 08, 2011 7.931 7.987 7.806 7.814 133,478 -0.17(-2.11%)
Sep 07, 2011 7.827 7.987 7.814 7.983 216,950 +0.26(+3.36%)
Sep 06, 2011 7.589 7.758 7.572 7.723 207,897 -0.05(-0.67%)
Sep 02, 2011 7.758 7.935 7.732 7.775 282,797 -0.13(-1.59%)
Sep 01, 2011 8.104 8.130 7.888 7.901 269,950 -0.20(-2.51%)
Aug 31, 2011 8.087 8.143 7.944 8.104 249,230 +0.08(+1.02%)
Aug 30, 2011 8.104 8.134 7.970 8.022 194,294 -0.12(-1.44%)
Aug 29, 2011 7.983 8.152 7.883 8.139 359,285 +0.24(+3.07%)
Aug 26, 2011 7.814 7.940 7.777 7.896 277,086 +0.08(+1.05%)
Aug 25, 2011 7.974 8.044 7.810 7.814 245,673 -0.17(-2.17%)
Aug 24, 2011 8.022 8.061 7.890 7.987 407,815 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,843 +0.20(+2.54%)
Aug 22, 2011 7.922 7.953 7.745 7.845 319,235 +0.06(+0.78%)
Aug 19, 2011 7.758 7.961 7.697 7.784 329,222 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.862 469,629 -0.31(-3.76%)
Aug 17, 2011 8.212 8.243 8.134 8.169 381,278 -0.04(-0.53%)
Aug 16, 2011 8.130 8.260 8.044 8.212 319,538 +0.05(+0.64%)
Aug 15, 2011 7.849 8.221 7.840 8.160 611,596 +0.37(+4.72%)
Aug 12, 2011 7.589 7.814 7.494 7.793 250,772 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.226 7.529 467,898 +0.32(+4.50%)
Aug 10, 2011 7.451 7.620 7.187 7.204 409,373 -0.38(-4.97%)
Aug 09, 2011 7.364 7.650 6.936 7.581 723,951 +0.67(+9.64%)
Aug 08, 2011 7.364 7.498 6.914 6.914 960,188 -0.71(-9.36%)
Aug 05, 2011 7.542 7.801 7.464 7.628 510,426 -0.00(-0.06%)
Aug 04, 2011 7.862 7.992 7.615 7.633 434,007 -0.19(-2.49%)
Aug 03, 2011 7.745 7.883 7.624 7.827 288,275 +0.09(+1.17%)
Aug 02, 2011 7.840 7.840 7.702 7.736 221,898 -0.10(-1.27%)
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.