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

Main Street Capital Corp (NY: MAIN )

50.39 +0.50 (+1.00%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 3, 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 (%)
Oct 31, 2012 13.03 13.06 12.90 13.06 531,238 +0.13(+1.01%)
Oct 26, 2012 12.94 12.93 12.93 12.93 404,805 -0.12(-0.90%)
Oct 25, 2012 12.85 13.05 12.72 13.04 488,503 +0.26(+2.04%)
Oct 24, 2012 12.95 12.95 12.68 12.78 526,279 -0.08(-0.64%)
Oct 23, 2012 12.89 12.98 12.73 12.87 525,846 +0.23(+1.82%)
Oct 19, 2012 12.90 12.96 12.58 12.63 809,787 -0.32(-2.48%)
Oct 18, 2012 12.96 13.04 12.91 12.96 305,264 -0.04(-0.33%)
Oct 17, 2012 12.77 13.04 12.77 13.00 464,033 +0.03(+0.20%)
Oct 16, 2012 12.76 12.98 12.76 12.97 524,673 +0.24(+1.91%)
Oct 15, 2012 12.81 12.84 12.63 12.73 559,270 -0.07(-0.54%)
Oct 12, 2012 12.90 13.01 12.78 12.80 397,806 -0.06(-0.47%)
Oct 11, 2012 12.93 13.01 12.78 12.86 582,678 +0.01(+0.10%)
Oct 10, 2012 12.99 13.04 12.71 12.85 696,964 -0.11(-0.84%)
Oct 09, 2012 13.27 13.28 12.90 12.96 779,008 -0.29(-2.17%)
Oct 08, 2012 13.25 13.35 13.24 13.24 662,144 -0.01(-0.07%)
Oct 05, 2012 13.29 13.46 13.24 13.25 729,121 -0.02(-0.13%)
Oct 04, 2012 13.14 13.30 13.11 13.27 472,325 +0.15(+1.16%)
Oct 03, 2012 13.14 13.19 13.05 13.12 539,665 -0.03(-0.26%)
Oct 02, 2012 13.01 13.16 12.92 13.15 526,224 +0.16(+1.20%)
Oct 01, 2012 12.93 13.13 12.84 13.00 471,428 +0.17(+1.29%)
Sep 28, 2012 12.78 12.84 12.75 12.83 560,276 +0.04(+0.34%)
Sep 27, 2012 12.64 12.83 12.58 12.79 619,741 +0.21(+1.69%)
Sep 26, 2012 12.72 12.72 12.51 12.57 528,478 -0.10(-0.79%)
Sep 25, 2012 12.73 12.93 12.67 12.67 587,167 -0.02(-0.17%)
Sep 24, 2012 12.81 12.96 12.63 12.70 695,476 -0.14(-1.12%)
Sep 21, 2012 12.78 12.89 12.72 12.84 755,178 +0.16(+1.23%)
Sep 20, 2012 12.54 12.74 12.46 12.68 535,129 +0.11(+0.90%)
Sep 19, 2012 12.71 12.72 12.53 12.57 502,023 -0.08(-0.62%)
Sep 18, 2012 12.72 12.80 12.56 12.65 1,143,602 -0.07(-0.55%)
Sep 17, 2012 12.48 12.72 12.43 12.72 876,806 +0.23(+1.85%)
Sep 14, 2012 12.35 12.52 12.35 12.49 850,857 +0.17(+1.34%)
Sep 13, 2012 12.10 12.37 11.97 12.32 766,724 +0.19(+1.58%)
Sep 12, 2012 12.07 12.19 12.03 12.13 660,442 +0.06(+0.50%)
Sep 11, 2012 12.11 12.13 12.02 12.07 626,346 +0.00(+0.04%)
Sep 10, 2012 12.05 12.11 11.98 12.07 565,115 +0.01(+0.07%)
Sep 07, 2012 12.13 12.13 12.01 12.06 363,400 -0.01(-0.07%)
Sep 06, 2012 12.05 12.07 11.94 12.07 983,440 +0.12(+1.02%)
Sep 05, 2012 11.75 11.95 11.75 11.94 875,398 +0.20(+1.70%)
Sep 04, 2012 11.57 11.79 11.57 11.74 670,178 +0.17(+1.50%)
Aug 31, 2012 11.52 11.57 11.41 11.57 512,336 +0.10(+0.91%)
Aug 30, 2012 11.56 11.61 11.46 11.47 464,914 -0.12(-1.01%)
Aug 29, 2012 11.60 11.63 11.53 11.58 438,443 +0.03(+0.23%)
Aug 27, 2012 11.41 11.63 11.40 11.56 632,963 +0.21(+1.84%)
Aug 24, 2012 11.11 11.48 11.07 11.35 937,106 +0.30(+2.76%)
Aug 23, 2012 11.42 11.42 10.87 11.04 1,649,526 -0.41(-3.57%)
Aug 22, 2012 11.66 11.73 11.32 11.45 802,305 -0.20(-1.75%)
Aug 21, 2012 11.97 11.97 11.61 11.66 1,137,036 -0.29(-2.40%)
Aug 20, 2012 12.00 12.03 11.82 11.94 403,271 -0.07(-0.61%)
Aug 17, 2012 11.99 12.12 11.81 12.02 467,515 -0.07(-0.61%)
Aug 16, 2012 11.98 12.15 11.95 12.09 629,421 +0.13(+1.05%)
Aug 15, 2012 11.86 12.00 11.85 11.97 536,065 +0.11(+0.95%)
Aug 14, 2012 11.90 12.03 11.76 11.85 741,251 +0.11(+0.93%)
Aug 13, 2012 11.57 11.83 11.55 11.74 645,409 +0.21(+1.85%)
Aug 10, 2012 11.27 11.61 11.27 11.53 581,519 +0.25(+2.20%)
Aug 09, 2012 11.24 11.30 11.17 11.28 382,065 +0.03(+0.27%)
Aug 08, 2012 10.98 11.27 10.98 11.25 657,054 +0.23(+2.05%)
Aug 07, 2012 11.01 11.07 10.94 11.03 401,861 +0.07(+0.63%)
Aug 06, 2012 10.80 10.97 10.77 10.96 555,179 +0.20(+1.82%)
Aug 03, 2012 10.92 10.96 10.67 10.76 748,756 -0.01(-0.08%)
Aug 02, 2012 10.74 10.88 10.63 10.77 613,544 +0.03(+0.28%)
Aug 01, 2012 10.77 10.87 10.70 10.74 553,787 +0.08(+0.78%)
Jul 31, 2012 10.85 10.91 10.65 10.66 1,063,021 -0.19(-1.76%)
Jul 30, 2012 10.92 10.99 10.82 10.85 451,364 -0.03(-0.28%)
Jul 27, 2012 10.77 10.98 10.70 10.88 534,384 +0.19(+1.75%)
Jul 26, 2012 10.87 10.95 10.61 10.69 384,231 -0.13(-1.16%)
Jul 25, 2012 10.62 10.87 10.56 10.82 554,360 +0.27(+2.56%)
Jul 24, 2012 10.61 10.67 10.47 10.55 344,627 -0.04(-0.37%)
Jul 23, 2012 10.53 10.72 10.45 10.59 316,695 -0.07(-0.61%)
Jul 20, 2012 10.54 10.72 10.45 10.65 423,217 +0.05(+0.49%)
Jul 19, 2012 10.90 10.94 10.56 10.60 407,634 -0.24(-2.24%)
Jul 18, 2012 10.90 11.09 10.74 10.84 410,309 -0.20(-1.85%)
Jul 17, 2012 11.01 11.17 10.98 11.05 579,159 +0.08(+0.71%)
Jul 16, 2012 10.91 11.07 10.85 10.97 534,435 +0.07(+0.68%)
Jul 13, 2012 10.63 10.92 10.63 10.90 333,009 +0.30(+2.79%)
Jul 12, 2012 10.53 10.70 10.52 10.60 325,955 +0.01(+0.08%)
Jul 11, 2012 10.57 10.72 10.52 10.59 347,852 +0.05(+0.45%)
Jul 10, 2012 10.86 10.95 10.37 10.54 703,496 -0.31(-2.88%)
Jul 09, 2012 10.74 10.87 10.70 10.86 356,760 +0.10(+0.97%)
Jul 06, 2012 10.71 10.80 10.69 10.75 302,313 -0.05(-0.48%)
Jul 05, 2012 10.82 10.87 10.76 10.80 321,804 -0.04(-0.36%)
Jul 03, 2012 10.85 10.85 10.76 10.84 354,517 +0.02(+0.16%)
Jul 02, 2012 10.56 10.83 10.53 10.83 578,140 +0.30(+2.89%)
Jun 29, 2012 10.41 10.53 10.31 10.52 547,651 +0.27(+2.59%)
Jun 28, 2012 10.22 10.36 10.17 10.26 491,645 -0.01(-0.08%)
Jun 27, 2012 10.17 10.33 10.16 10.27 448,156 +0.07(+0.73%)
Jun 26, 2012 10.20 10.30 10.15 10.19 412,793 +0.01(+0.09%)
Jun 25, 2012 10.04 10.29 10.04 10.18 631,402 +0.06(+0.60%)
Jun 22, 2012 10.21 10.25 10.04 10.12 1,364,238 -0.10(-0.94%)
Jun 21, 2012 9.843 10.22 9.813 10.22 5,423,656 -0.10(-0.93%)
Jun 20, 2012 10.78 10.78 10.30 10.31 1,696,891 -0.48(-4.43%)
Jun 19, 2012 10.74 10.91 10.69 10.79 647,019 +0.07(+0.61%)
Jun 18, 2012 10.63 10.78 10.54 10.73 523,010 +0.08(+0.73%)
Jun 15, 2012 10.81 10.81 10.57 10.65 574,950 -0.14(-1.29%)
Jun 14, 2012 10.52 10.83 10.47 10.79 487,542 +0.31(+2.99%)
Jun 13, 2012 10.46 10.54 10.34 10.47 420,558 +0.03(+0.33%)
Jun 12, 2012 10.11 10.49 10.11 10.44 552,718 +0.33(+3.22%)
Jun 11, 2012 10.32 10.32 10.09 10.11 375,995 -0.10(-1.02%)
Jun 08, 2012 10.05 10.22 9.969 10.22 364,515 +0.17(+1.69%)
Jun 07, 2012 10.20 10.23 10.01 10.05 370,120 -0.11(-1.07%)
Jun 06, 2012 10.07 10.22 10.07 10.16 555,365 +0.11(+1.13%)
Jun 05, 2012 9.587 10.11 9.574 10.04 584,697 +0.46(+4.76%)
Jun 04, 2012 9.909 9.991 9.513 9.587 908,323 -0.36(-3.63%)
Jun 01, 2012 10.13 10.13 9.913 9.948 426,586 -0.14(-1.42%)
May 31, 2012 10.10 10.13 9.900 10.09 401,343 -0.02(-0.21%)
May 30, 2012 10.13 10.23 10.06 10.11 317,254 -0.10(-0.94%)
May 29, 2012 10.20 10.24 10.08 10.21 327,598 +0.08(+0.82%)
May 25, 2012 10.25 10.28 10.11 10.13 209,712 -0.11(-1.06%)
May 24, 2012 10.27 10.39 10.14 10.23 196,804 -0.03(-0.30%)
May 23, 2012 10.12 10.27 10.02 10.27 371,172 +0.10(+0.98%)
May 22, 2012 10.15 10.48 10.09 10.17 689,436 +0.10(+0.99%)
May 21, 2012 9.578 10.07 9.569 10.07 671,466 +0.48(+5.04%)
May 18, 2012 10.11 10.12 9.456 9.582 2,044,582 -0.54(-5.37%)
May 17, 2012 10.41 10.43 10.11 10.13 608,788 -0.32(-3.04%)
May 16, 2012 10.44 10.60 10.33 10.44 429,323 +0.01(+0.08%)
May 15, 2012 10.29 10.61 10.28 10.43 651,858 +0.11(+1.09%)
May 14, 2012 10.78 10.83 10.09 10.32 1,856,124 -0.50(-4.62%)
May 11, 2012 10.93 10.94 10.79 10.82 635,659 -0.18(-1.66%)
May 10, 2012 11.13 11.16 10.94 11.00 534,278 -0.03(-0.32%)
May 09, 2012 10.93 11.08 10.90 11.04 409,394 +0.00(+0.00%)
May 08, 2012 11.14 11.22 10.87 11.04 474,894 -0.11(-1.01%)
May 07, 2012 10.75 11.20 10.71 11.15 511,480 +0.40(+3.72%)
May 04, 2012 11.04 11.30 10.72 10.75 1,010,695 -0.32(-2.87%)
May 03, 2012 11.23 11.43 11.04 11.07 480,469 -0.14(-1.24%)
May 02, 2012 11.17 11.28 11.09 11.21 338,700 +0.00(+0.04%)
May 01, 2012 11.17 11.33 11.05 11.20 503,407 +0.07(+0.63%)
Apr 30, 2012 11.37 11.41 11.13 11.13 650,897 -0.24(-2.10%)
Apr 27, 2012 11.42 11.48 11.34 11.37 526,109 -0.05(-0.46%)
Apr 26, 2012 11.33 11.52 11.33 11.43 556,181 -0.17(-1.50%)
Apr 25, 2012 11.53 11.63 11.34 11.60 949,356 +0.35(+3.09%)
Apr 24, 2012 11.03 11.51 11.03 11.25 1,467,525 +0.47(+4.35%)
Apr 23, 2012 10.76 10.81 10.50 10.78 506,519 -0.03(-0.28%)
Apr 20, 2012 10.96 10.98 10.77 10.81 282,038 -0.06(-0.52%)
Apr 19, 2012 10.78 10.91 10.71 10.87 271,854 +0.07(+0.60%)
Apr 18, 2012 10.77 10.81 10.63 10.80 391,635 -0.04(-0.40%)
Apr 17, 2012 10.76 10.91 10.76 10.85 418,699 +0.11(+1.05%)
Apr 16, 2012 10.57 10.80 10.52 10.73 374,410 +0.19(+1.77%)
Apr 13, 2012 10.61 10.63 10.49 10.55 232,303 -0.05(-0.45%)
Apr 12, 2012 10.44 10.62 10.43 10.60 417,717 +0.16(+1.54%)
Apr 11, 2012 10.28 10.45 10.27 10.43 445,239 +0.23(+2.21%)
Apr 10, 2012 10.83 10.85 10.21 10.21 1,267,887 -0.59(-5.44%)
Apr 09, 2012 10.82 10.93 10.75 10.80 358,963 -0.08(-0.72%)
Apr 05, 2012 10.76 10.89 10.76 10.87 270,656 +0.10(+0.89%)
Apr 04, 2012 10.93 10.94 10.76 10.78 313,025 -0.16(-1.47%)
Apr 03, 2012 10.84 10.96 10.79 10.94 302,028 +0.11(+1.04%)
Apr 02, 2012 10.74 10.83 10.74 10.83 520,860 +0.12(+1.10%)
Mar 30, 2012 10.72 10.86 10.71 10.71 661,877 +0.03(+0.33%)
Mar 29, 2012 10.66 10.68 10.65 10.67 587,179 +0.02(+0.20%)
Mar 28, 2012 10.63 10.81 10.59 10.65 746,081 +0.02(+0.20%)
Mar 27, 2012 10.72 10.79 10.63 10.63 593,886 -0.07(-0.61%)
Mar 26, 2012 10.65 10.77 10.65 10.70 451,289 +0.07(+0.66%)
Mar 23, 2012 10.59 10.65 10.47 10.63 608,822 +0.07(+0.66%)
Mar 22, 2012 10.80 10.82 10.53 10.56 525,695 -0.27(-2.49%)
Mar 21, 2012 10.89 10.93 10.82 10.83 255,579 +0.00(+0.04%)
Mar 20, 2012 11.13 11.13 10.81 10.82 550,806 -0.31(-2.81%)
Mar 19, 2012 10.97 11.16 10.97 11.13 1,010,732 +0.15(+1.38%)
Mar 16, 2012 11.01 11.04 10.93 10.98 801,719 -0.03(-0.28%)
Mar 15, 2012 11.00 11.13 10.93 11.01 806,395 +0.02(+0.16%)
Mar 14, 2012 11.02 11.02 10.91 11.00 392,479 -0.07(-0.67%)
Mar 13, 2012 10.76 11.08 10.73 11.07 761,491 +0.37(+3.41%)
Mar 12, 2012 10.81 10.85 10.65 10.70 455,134 -0.09(-0.85%)
Mar 09, 2012 10.60 10.81 10.53 10.80 460,659 +0.25(+2.39%)
Mar 08, 2012 10.57 10.62 10.47 10.54 399,632 -0.01(-0.08%)
Mar 07, 2012 10.30 10.62 10.30 10.55 418,640 +0.30(+2.88%)
Mar 06, 2012 10.51 10.56 10.22 10.26 546,133 -0.30(-2.84%)
Mar 05, 2012 10.27 10.56 10.26 10.56 649,064 +0.29(+2.79%)
Mar 02, 2012 10.41 10.43 10.24 10.27 551,287 -0.11(-1.09%)
Mar 01, 2012 10.23 10.43 10.19 10.38 291,542 +0.21(+2.05%)
Feb 29, 2012 10.21 10.37 10.17 10.17 459,741 +0.00(+0.00%)
Feb 28, 2012 10.21 10.33 10.13 10.17 440,584 -0.03(-0.30%)
Feb 27, 2012 10.29 10.30 10.13 10.20 419,399 -0.10(-1.01%)
Feb 24, 2012 10.37 10.37 10.22 10.31 421,862 -0.01(-0.13%)
Feb 23, 2012 10.37 10.44 10.19 10.32 691,189 -0.05(-0.46%)
Feb 22, 2012 10.22 10.44 10.09 10.37 820,423 +0.14(+1.40%)
Feb 21, 2012 10.13 10.33 10.13 10.23 542,795 +0.12(+1.21%)
Feb 17, 2012 10.05 10.19 10.04 10.10 393,068 +0.11(+1.09%)
Feb 16, 2012 9.913 10.05 9.913 9.996 373,989 +0.07(+0.70%)
Feb 15, 2012 9.913 9.956 9.843 9.926 665,532 +0.07(+0.75%)
Feb 14, 2012 9.891 9.891 9.809 9.852 273,052 -0.03(-0.31%)
Feb 13, 2012 9.922 9.935 9.787 9.882 294,882 +0.03(+0.31%)
Feb 10, 2012 9.843 9.904 9.782 9.852 270,212 -0.01(-0.09%)
Feb 09, 2012 9.826 9.922 9.800 9.861 349,876 +0.08(+0.80%)
Feb 08, 2012 9.778 9.869 9.748 9.782 489,690 +0.01(+0.09%)
Feb 07, 2012 9.582 9.882 9.561 9.774 680,818 +0.21(+2.18%)
Feb 06, 2012 9.713 9.717 9.556 9.565 550,609 -0.13(-1.39%)
Feb 03, 2012 9.696 9.769 9.652 9.700 470,271 +0.06(+0.63%)
Feb 02, 2012 9.713 9.743 9.622 9.639 456,650 -0.06(-0.63%)
Feb 01, 2012 9.652 9.730 9.578 9.700 442,459 +0.08(+0.81%)
Jan 31, 2012 9.569 9.652 9.439 9.622 866,495 +0.06(+0.59%)
Jan 30, 2012 9.504 9.574 9.478 9.565 538,455 +0.03(+0.32%)
Jan 27, 2012 9.500 9.556 9.495 9.535 343,836 +0.04(+0.41%)
Jan 26, 2012 9.561 9.565 9.439 9.496 461,498 -0.01(-0.14%)
Jan 25, 2012 9.517 9.561 9.435 9.509 377,333 +0.02(+0.18%)
Jan 24, 2012 9.400 9.535 9.334 9.491 475,825 +0.07(+0.78%)
Jan 23, 2012 9.352 9.500 9.352 9.417 636,547 +0.10(+1.03%)
Jan 20, 2012 9.404 9.404 9.261 9.322 358,653 -0.05(-0.51%)
Jan 19, 2012 9.209 9.396 9.209 9.369 452,342 +0.16(+1.75%)
Jan 18, 2012 9.387 9.396 9.196 9.209 439,802 -0.18(-1.94%)
Jan 17, 2012 9.396 9.478 9.369 9.391 449,501 +0.08(+0.89%)
Jan 13, 2012 9.256 9.348 9.204 9.309 330,502 +0.02(+0.23%)
Jan 12, 2012 9.326 9.361 9.274 9.287 288,053 -0.02(-0.23%)
Jan 11, 2012 9.265 9.378 9.239 9.309 298,215 +0.04(+0.47%)
Jan 10, 2012 9.313 9.352 9.235 9.265 398,100 +0.01(+0.14%)
Jan 09, 2012 9.282 9.326 9.182 9.252 431,897 -0.03(-0.37%)
Jan 06, 2012 9.278 9.339 9.143 9.287 601,803 -0.02(-0.19%)
Jan 05, 2012 9.374 9.374 9.056 9.304 908,779 -0.14(-1.47%)
Jan 04, 2012 9.496 9.563 9.400 9.443 863,371 +0.21(+2.26%)
Dec 30, 2011 9.091 9.239 9.087 9.235 625,353 +0.18(+1.97%)
Dec 29, 2011 9.087 9.109 8.982 9.056 879,580 +0.07(+0.73%)
Dec 28, 2011 8.882 9.048 8.761 8.991 509,843 +0.12(+1.37%)
Dec 27, 2011 8.704 8.904 8.704 8.869 334,629 +0.13(+1.49%)
Dec 23, 2011 8.835 8.848 8.700 8.739 174,885 -0.04(-0.45%)
Dec 21, 2011 8.752 8.804 8.674 8.778 254,427 -0.02(-0.25%)
Dec 20, 2011 8.809 8.839 8.735 8.800 517,375 +0.06(+0.65%)
Dec 19, 2011 8.752 8.804 8.652 8.743 337,324 +0.04(+0.45%)
Dec 16, 2011 8.648 8.704 8.609 8.704 589,868 +0.12(+1.37%)
Dec 15, 2011 8.652 8.730 8.543 8.587 422,297 +0.00(+0.00%)
Dec 14, 2011 8.496 8.628 8.435 8.587 437,866 +0.07(+0.77%)
Dec 13, 2011 8.696 8.743 8.478 8.522 362,418 -0.14(-1.61%)
Dec 12, 2011 8.691 8.700 8.652 8.661 433,008 -0.09(-1.04%)
Dec 09, 2011 8.643 8.800 8.643 8.752 408,147 +0.14(+1.62%)
Dec 08, 2011 8.726 8.761 8.609 8.613 354,563 -0.15(-1.74%)
Dec 07, 2011 8.622 8.774 8.587 8.765 355,842 +0.14(+1.66%)
Dec 06, 2011 8.639 8.717 8.613 8.622 481,725 -0.00(-0.05%)
Dec 05, 2011 8.613 8.756 8.578 8.626 449,745 +0.11(+1.28%)
Dec 02, 2011 8.500 8.543 8.452 8.517 336,650 +0.04(+0.51%)
Dec 01, 2011 8.487 8.517 8.392 8.474 393,321 -0.01(-0.10%)
Nov 30, 2011 8.343 8.522 8.261 8.482 2,064,001 +0.20(+2.36%)
Nov 29, 2011 8.339 8.348 8.187 8.287 488,225 -0.01(-0.16%)
Nov 28, 2011 8.261 8.300 8.200 8.300 495,875 +0.20(+2.41%)
Nov 25, 2011 8.000 8.187 8.000 8.104 194,111 +0.09(+1.08%)
Nov 23, 2011 8.117 8.143 7.961 8.017 355,225 -0.13(-1.65%)
Nov 22, 2011 8.182 8.239 8.113 8.152 276,684 -0.01(-0.16%)
Nov 21, 2011 8.169 8.217 8.087 8.165 689,599 -0.13(-1.52%)
Nov 18, 2011 8.148 8.291 8.096 8.291 602,776 +0.10(+1.27%)
Nov 17, 2011 8.109 8.200 8.082 8.187 570,044 +0.03(+0.43%)
Nov 16, 2011 8.096 8.217 8.056 8.152 668,924 +0.05(+0.59%)
Nov 15, 2011 8.074 8.126 8.048 8.104 528,370 +0.03(+0.32%)
Nov 14, 2011 8.022 8.096 8.000 8.078 513,895 +0.05(+0.60%)
Nov 11, 2011 7.913 8.056 7.913 8.030 572,539 +0.13(+1.71%)
Nov 10, 2011 7.904 7.904 7.826 7.896 550,765 +0.05(+0.67%)
Nov 09, 2011 7.813 7.900 7.763 7.843 598,182 +0.00(+0.06%)
Nov 08, 2011 7.835 7.869 7.804 7.839 541,418 +0.04(+0.50%)
Nov 07, 2011 7.782 7.829 7.717 7.800 338,010 -0.02(-0.22%)
Nov 04, 2011 7.830 7.835 7.652 7.817 341,520 +0.09(+1.12%)
Nov 03, 2011 7.709 7.748 7.548 7.730 332,071 +0.12(+1.54%)
Nov 02, 2011 7.517 7.635 7.491 7.613 234,488 +0.16(+2.16%)
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.