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

Main Street Capital Corp (NY: MAIN )

49.40 -1.36 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1,068,059 -0.19(-1.76%)
Jul 30, 2012 10.87 10.93 10.77 10.80 453,504 -0.03(-0.28%)
Jul 27, 2012 10.71 10.93 10.65 10.83 536,917 +0.19(+1.75%)
Jul 26, 2012 10.82 10.90 10.56 10.64 386,052 -0.13(-1.17%)
Jul 25, 2012 10.57 10.82 10.51 10.77 556,987 +0.27(+2.56%)
Jul 24, 2012 10.56 10.62 10.42 10.50 346,260 -0.04(-0.37%)
Jul 23, 2012 10.48 10.67 10.40 10.54 318,196 -0.06(-0.61%)
Jul 20, 2012 10.49 10.67 10.40 10.60 425,222 +0.05(+0.49%)
Jul 19, 2012 10.85 10.89 10.51 10.55 409,566 -0.24(-2.25%)
Jul 18, 2012 10.85 11.03 10.69 10.79 412,254 -0.20(-1.85%)
Jul 17, 2012 10.96 11.11 10.93 11.00 581,904 +0.08(+0.71%)
Jul 16, 2012 10.86 11.02 10.80 10.92 536,968 +0.07(+0.68%)
Jul 13, 2012 10.58 10.87 10.58 10.84 334,588 +0.29(+2.79%)
Jul 12, 2012 10.48 10.65 10.47 10.55 327,500 +0.01(+0.08%)
Jul 11, 2012 10.52 10.67 10.47 10.54 349,500 +0.05(+0.45%)
Jul 10, 2012 10.81 10.90 10.32 10.49 706,830 -0.31(-2.88%)
Jul 09, 2012 10.69 10.81 10.65 10.81 358,450 +0.10(+0.97%)
Jul 06, 2012 10.66 10.75 10.64 10.70 303,746 -0.05(-0.48%)
Jul 05, 2012 10.77 10.81 10.71 10.75 323,329 -0.04(-0.36%)
Jul 03, 2012 10.80 10.80 10.71 10.79 356,197 +0.02(+0.16%)
Jul 02, 2012 10.51 10.77 10.48 10.77 580,880 +0.30(+2.89%)
Jun 29, 2012 10.36 10.48 10.26 10.47 550,246 +0.26(+2.59%)
Jun 28, 2012 10.17 10.31 10.12 10.21 493,975 -0.01(-0.09%)
Jun 27, 2012 10.12 10.28 10.11 10.22 450,280 +0.07(+0.73%)
Jun 26, 2012 10.15 10.25 10.10 10.14 414,749 +0.01(+0.09%)
Jun 25, 2012 9.996 10.24 9.996 10.13 634,394 +0.06(+0.60%)
Jun 22, 2012 10.16 10.20 9.996 10.07 1,370,703 -0.10(-0.94%)
Jun 21, 2012 9.797 10.17 9.767 10.17 5,449,361 -0.10(-0.93%)
Jun 20, 2012 10.73 10.73 10.26 10.26 1,704,933 -0.48(-4.43%)
Jun 19, 2012 10.69 10.86 10.64 10.74 650,085 +0.06(+0.61%)
Jun 18, 2012 10.58 10.73 10.49 10.68 525,489 +0.08(+0.73%)
Jun 15, 2012 10.76 10.76 10.52 10.60 577,675 -0.14(-1.29%)
Jun 14, 2012 10.47 10.77 10.42 10.74 489,852 +0.31(+2.99%)
Jun 13, 2012 10.41 10.49 10.29 10.42 422,551 +0.03(+0.33%)
Jun 12, 2012 10.07 10.44 10.07 10.39 555,337 +0.32(+3.22%)
Jun 11, 2012 10.27 10.27 10.04 10.07 377,777 -0.10(-1.02%)
Jun 08, 2012 10.00 10.17 9.922 10.17 366,243 +0.17(+1.69%)
Jun 07, 2012 10.15 10.18 9.961 10.00 371,875 -0.11(-1.07%)
Jun 06, 2012 10.03 10.17 10.03 10.11 557,997 +0.11(+1.13%)
Jun 05, 2012 9.542 10.06 9.529 9.996 587,468 +0.45(+4.76%)
Jun 04, 2012 9.862 9.944 9.468 9.542 912,628 -0.36(-3.63%)
Jun 01, 2012 10.08 10.08 9.866 9.901 428,608 -0.14(-1.42%)
May 31, 2012 10.06 10.08 9.853 10.04 403,246 -0.02(-0.21%)
May 30, 2012 10.08 10.18 10.01 10.07 318,758 -0.10(-0.94%)
May 29, 2012 10.15 10.19 10.03 10.16 329,150 +0.08(+0.82%)
May 25, 2012 10.20 10.23 10.06 10.08 210,706 -0.11(-1.06%)
May 24, 2012 10.22 10.34 10.10 10.19 197,737 -0.03(-0.30%)
May 23, 2012 10.07 10.22 9.970 10.22 372,931 +0.10(+0.98%)
May 22, 2012 10.10 10.43 10.04 10.12 692,704 +0.10(+0.99%)
May 21, 2012 9.533 10.02 9.524 10.02 674,648 +0.48(+5.04%)
May 18, 2012 10.06 10.07 9.412 9.537 2,054,272 -0.54(-5.37%)
May 17, 2012 10.36 10.39 10.07 10.08 611,673 -0.32(-3.04%)
May 16, 2012 10.39 10.55 10.28 10.39 431,358 +0.01(+0.08%)
May 15, 2012 10.24 10.56 10.23 10.39 654,948 +0.11(+1.10%)
May 14, 2012 10.73 10.77 10.04 10.27 1,864,921 -0.50(-4.62%)
May 11, 2012 10.88 10.89 10.74 10.77 638,672 -0.18(-1.66%)
May 10, 2012 11.07 11.11 10.89 10.95 536,810 -0.03(-0.31%)
May 09, 2012 10.88 11.03 10.84 10.99 411,334 +0.00(+0.00%)
May 08, 2012 11.09 11.17 10.82 10.99 477,144 -0.11(-1.01%)
May 07, 2012 10.70 11.15 10.66 11.10 513,904 +0.40(+3.72%)
May 04, 2012 10.99 11.25 10.67 10.70 1,015,485 -0.32(-2.87%)
May 03, 2012 11.18 11.38 10.99 11.02 482,746 -0.14(-1.24%)
May 02, 2012 11.12 11.23 11.04 11.16 340,305 +0.00(+0.04%)
May 01, 2012 11.12 11.28 11.00 11.15 505,793 +0.07(+0.62%)
Apr 30, 2012 11.32 11.35 11.07 11.08 653,982 -0.24(-2.10%)
Apr 27, 2012 11.36 11.42 11.29 11.32 528,602 -0.05(-0.46%)
Apr 26, 2012 11.28 11.47 11.28 11.37 558,817 -0.17(-1.50%)
Apr 25, 2012 11.47 11.58 11.28 11.55 953,855 +0.35(+3.09%)
Apr 24, 2012 10.98 11.45 10.98 11.20 1,474,480 +0.47(+4.35%)
Apr 23, 2012 10.71 10.76 10.45 10.73 508,920 -0.03(-0.28%)
Apr 20, 2012 10.91 10.93 10.72 10.76 283,375 -0.06(-0.52%)
Apr 19, 2012 10.73 10.86 10.66 10.82 273,142 +0.06(+0.60%)
Apr 18, 2012 10.72 10.76 10.58 10.75 393,491 -0.04(-0.40%)
Apr 17, 2012 10.71 10.86 10.71 10.80 420,684 +0.11(+1.05%)
Apr 16, 2012 10.52 10.75 10.47 10.68 376,185 +0.19(+1.77%)
Apr 13, 2012 10.56 10.58 10.44 10.50 233,404 -0.05(-0.45%)
Apr 12, 2012 10.39 10.57 10.38 10.55 419,697 +0.16(+1.54%)
Apr 11, 2012 10.23 10.40 10.22 10.39 447,350 +0.23(+2.21%)
Apr 10, 2012 10.77 10.80 10.16 10.16 1,273,896 -0.58(-5.44%)
Apr 09, 2012 10.77 10.87 10.70 10.74 360,664 -0.08(-0.72%)
Apr 05, 2012 10.71 10.84 10.71 10.82 271,938 +0.10(+0.89%)
Apr 04, 2012 10.88 10.89 10.71 10.73 314,508 -0.16(-1.47%)
Apr 03, 2012 10.79 10.91 10.74 10.89 303,459 +0.11(+1.04%)
Apr 02, 2012 10.69 10.77 10.69 10.77 523,328 +0.12(+1.10%)
Mar 30, 2012 10.67 10.81 10.66 10.66 665,014 +0.03(+0.33%)
Mar 29, 2012 10.61 10.63 10.60 10.62 589,962 +0.02(+0.20%)
Mar 28, 2012 10.58 10.76 10.54 10.60 749,617 +0.02(+0.21%)
Mar 27, 2012 10.67 10.74 10.58 10.58 596,701 -0.06(-0.61%)
Mar 26, 2012 10.60 10.72 10.60 10.65 453,427 +0.07(+0.66%)
Mar 23, 2012 10.54 10.60 10.42 10.58 611,708 +0.07(+0.66%)
Mar 22, 2012 10.75 10.77 10.48 10.51 528,186 -0.27(-2.49%)
Mar 21, 2012 10.84 10.88 10.77 10.77 256,790 +0.00(+0.04%)
Mar 20, 2012 11.08 11.08 10.76 10.77 553,417 -0.31(-2.81%)
Mar 19, 2012 10.92 11.11 10.92 11.08 1,015,522 +0.15(+1.39%)
Mar 16, 2012 10.96 10.99 10.88 10.93 805,519 -0.03(-0.28%)
Mar 15, 2012 10.95 11.07 10.88 10.96 810,217 +0.02(+0.16%)
Mar 14, 2012 10.97 10.97 10.86 10.94 394,339 -0.07(-0.67%)
Mar 13, 2012 10.71 11.03 10.68 11.02 765,100 +0.36(+3.41%)
Mar 12, 2012 10.76 10.80 10.60 10.65 457,291 -0.09(-0.85%)
Mar 09, 2012 10.55 10.76 10.48 10.74 462,842 +0.25(+2.39%)
Mar 08, 2012 10.52 10.57 10.42 10.49 401,526 -0.01(-0.08%)
Mar 07, 2012 10.26 10.57 10.25 10.50 420,624 +0.29(+2.88%)
Mar 06, 2012 10.46 10.51 10.17 10.21 548,721 -0.30(-2.84%)
Mar 05, 2012 10.22 10.51 10.21 10.51 652,140 +0.29(+2.79%)
Mar 02, 2012 10.36 10.39 10.19 10.22 553,900 -0.11(-1.09%)
Mar 01, 2012 10.18 10.38 10.14 10.33 292,924 +0.21(+2.05%)
Feb 29, 2012 10.16 10.32 10.12 10.13 461,920 +0.00(+0.00%)
Feb 28, 2012 10.16 10.28 10.09 10.13 442,672 -0.03(-0.30%)
Feb 27, 2012 10.24 10.25 10.09 10.16 421,386 -0.10(-1.01%)
Feb 24, 2012 10.32 10.32 10.17 10.26 423,861 -0.01(-0.13%)
Feb 23, 2012 10.32 10.39 10.14 10.27 694,464 -0.05(-0.46%)
Feb 22, 2012 10.17 10.39 10.04 10.32 824,311 +0.14(+1.40%)
Feb 21, 2012 10.09 10.28 10.08 10.18 545,368 +0.12(+1.20%)
Feb 17, 2012 10.00 10.14 9.996 10.06 394,931 +0.11(+1.09%)
Feb 16, 2012 9.866 10.00 9.866 9.948 375,762 +0.07(+0.70%)
Feb 15, 2012 9.866 9.909 9.797 9.879 668,686 +0.07(+0.75%)
Feb 14, 2012 9.845 9.845 9.762 9.806 274,346 -0.03(-0.31%)
Feb 13, 2012 9.875 9.888 9.741 9.836 296,279 +0.03(+0.31%)
Feb 10, 2012 9.797 9.857 9.736 9.806 271,492 -0.01(-0.09%)
Feb 09, 2012 9.780 9.875 9.754 9.814 351,534 +0.08(+0.80%)
Feb 08, 2012 9.732 9.823 9.702 9.736 492,011 +0.01(+0.09%)
Feb 07, 2012 9.537 9.836 9.516 9.728 684,045 +0.21(+2.18%)
Feb 06, 2012 9.667 9.671 9.511 9.520 553,218 -0.13(-1.39%)
Feb 03, 2012 9.650 9.723 9.607 9.654 472,500 +0.06(+0.63%)
Feb 02, 2012 9.667 9.697 9.576 9.594 458,814 -0.06(-0.63%)
Feb 01, 2012 9.607 9.684 9.533 9.654 444,556 +0.08(+0.81%)
Jan 31, 2012 9.524 9.607 9.394 9.576 870,601 +0.06(+0.59%)
Jan 30, 2012 9.459 9.529 9.433 9.520 541,007 +0.03(+0.32%)
Jan 27, 2012 9.455 9.511 9.450 9.490 345,465 +0.04(+0.41%)
Jan 26, 2012 9.516 9.520 9.394 9.451 463,686 -0.01(-0.14%)
Jan 25, 2012 9.472 9.516 9.390 9.464 379,122 +0.02(+0.18%)
Jan 24, 2012 9.356 9.490 9.290 9.446 478,080 +0.07(+0.78%)
Jan 23, 2012 9.308 9.455 9.308 9.373 639,564 +0.10(+1.03%)
Jan 20, 2012 9.360 9.360 9.217 9.278 360,352 -0.05(-0.51%)
Jan 19, 2012 9.165 9.351 9.165 9.325 454,486 +0.16(+1.75%)
Jan 18, 2012 9.343 9.351 9.152 9.165 441,887 -0.18(-1.94%)
Jan 17, 2012 9.351 9.433 9.325 9.347 451,632 +0.08(+0.89%)
Jan 13, 2012 9.213 9.304 9.161 9.265 332,069 +0.02(+0.23%)
Jan 12, 2012 9.282 9.317 9.230 9.243 289,418 -0.02(-0.23%)
Jan 11, 2012 9.221 9.334 9.195 9.265 299,628 +0.04(+0.47%)
Jan 10, 2012 9.269 9.308 9.191 9.221 399,987 +0.01(+0.14%)
Jan 09, 2012 9.239 9.282 9.139 9.208 433,944 -0.03(-0.37%)
Jan 06, 2012 9.234 9.295 9.100 9.243 604,655 -0.02(-0.19%)
Jan 05, 2012 9.330 9.330 9.013 9.260 913,086 -0.14(-1.47%)
Jan 04, 2012 9.451 9.518 9.356 9.399 867,463 +0.21(+2.26%)
Dec 30, 2011 9.048 9.195 9.044 9.191 628,316 +0.18(+1.97%)
Dec 29, 2011 9.044 9.066 8.940 9.014 883,748 +0.06(+0.73%)
Dec 28, 2011 8.841 9.005 8.719 8.949 512,259 +0.12(+1.37%)
Dec 27, 2011 8.663 8.862 8.663 8.828 336,215 +0.13(+1.49%)
Dec 23, 2011 8.793 8.806 8.659 8.698 175,713 -0.04(-0.45%)
Dec 21, 2011 8.711 8.763 8.633 8.737 255,632 -0.02(-0.25%)
Dec 20, 2011 8.767 8.797 8.693 8.758 519,827 +0.06(+0.65%)
Dec 19, 2011 8.711 8.763 8.611 8.702 338,923 +0.04(+0.45%)
Dec 16, 2011 8.607 8.663 8.568 8.663 592,663 +0.12(+1.37%)
Dec 15, 2011 8.611 8.689 8.503 8.546 424,298 +0.00(+0.00%)
Dec 14, 2011 8.455 8.587 8.395 8.546 439,941 +0.06(+0.77%)
Dec 13, 2011 8.655 8.702 8.438 8.481 364,135 -0.14(-1.61%)
Dec 12, 2011 8.650 8.659 8.611 8.620 435,060 -0.09(-1.04%)
Dec 09, 2011 8.603 8.758 8.603 8.711 410,081 +0.14(+1.62%)
Dec 08, 2011 8.685 8.719 8.568 8.572 356,243 -0.15(-1.74%)
Dec 07, 2011 8.581 8.732 8.546 8.724 357,528 +0.14(+1.66%)
Dec 06, 2011 8.598 8.676 8.572 8.581 484,008 -0.00(-0.05%)
Dec 05, 2011 8.572 8.715 8.538 8.585 451,877 +0.11(+1.28%)
Dec 02, 2011 8.460 8.503 8.412 8.477 338,246 +0.04(+0.51%)
Dec 01, 2011 8.447 8.477 8.352 8.434 395,185 -0.01(-0.10%)
Nov 30, 2011 8.304 8.481 8.222 8.442 2,073,783 +0.19(+2.36%)
Nov 29, 2011 8.300 8.308 8.148 8.248 490,539 -0.01(-0.16%)
Nov 28, 2011 8.222 8.261 8.161 8.261 498,225 +0.19(+2.41%)
Nov 25, 2011 7.962 8.148 7.962 8.066 195,031 +0.09(+1.08%)
Nov 23, 2011 8.079 8.105 7.923 7.979 356,909 -0.13(-1.65%)
Nov 22, 2011 8.144 8.200 8.075 8.114 277,995 -0.01(-0.16%)
Nov 21, 2011 8.131 8.179 8.049 8.127 692,868 -0.13(-1.52%)
Nov 18, 2011 8.109 8.252 8.057 8.252 605,632 +0.10(+1.27%)
Nov 17, 2011 8.070 8.161 8.044 8.148 572,745 +0.03(+0.43%)
Nov 16, 2011 8.057 8.179 8.018 8.114 672,095 +0.05(+0.59%)
Nov 15, 2011 8.036 8.088 8.010 8.066 530,874 +0.03(+0.32%)
Nov 14, 2011 7.984 8.057 7.962 8.040 516,331 +0.05(+0.60%)
Nov 11, 2011 7.876 8.018 7.876 7.992 575,253 +0.13(+1.71%)
Nov 10, 2011 7.867 7.867 7.789 7.858 553,375 +0.05(+0.67%)
Nov 09, 2011 7.776 7.863 7.726 7.806 601,017 +0.00(+0.06%)
Nov 08, 2011 7.798 7.832 7.767 7.802 543,984 +0.04(+0.50%)
Nov 07, 2011 7.746 7.792 7.681 7.763 339,612 -0.02(-0.22%)
Nov 04, 2011 7.793 7.798 7.616 7.780 343,138 +0.09(+1.12%)
Nov 03, 2011 7.672 7.711 7.512 7.694 333,645 +0.12(+1.54%)
Nov 02, 2011 7.482 7.599 7.456 7.577 235,599 +0.16(+2.16%)
Nov 01, 2011 7.486 7.599 7.404 7.417 628,095 -0.15(-1.95%)
Oct 31, 2011 7.750 7.811 7.465 7.564 1,247,845 -0.24(-3.05%)
Oct 28, 2011 7.802 7.824 7.741 7.802 336,862 +0.00(+0.00%)
Oct 27, 2011 7.698 7.832 7.677 7.802 1,014,427 +0.12(+1.58%)
Oct 26, 2011 7.694 7.694 7.606 7.681 351,691 +0.10(+1.31%)
Oct 25, 2011 7.685 7.685 7.551 7.581 343,499 -0.10(-1.30%)
Oct 24, 2011 7.633 7.681 7.573 7.681 704,817 +0.08(+1.02%)
Oct 21, 2011 7.599 7.646 7.525 7.603 785,693 +0.03(+0.34%)
Oct 20, 2011 7.568 7.599 7.516 7.577 800,647 +0.01(+0.11%)
Oct 19, 2011 7.529 7.573 7.495 7.568 2,543,383 -0.14(-1.85%)
Oct 18, 2011 7.845 7.897 7.681 7.711 790,028 -0.24(-2.99%)
Oct 17, 2011 8.114 8.114 7.850 7.949 695,433 -0.16(-2.03%)
Oct 14, 2011 8.122 8.122 8.027 8.114 217,398 +0.05(+0.59%)
Oct 13, 2011 7.984 8.083 7.919 8.066 187,631 +0.06(+0.81%)
Oct 12, 2011 8.018 8.083 7.975 8.001 336,903 -0.00(-0.05%)
Oct 11, 2011 7.897 8.005 7.897 8.005 156,752 +0.07(+0.93%)
Oct 10, 2011 7.889 7.958 7.811 7.932 215,965 +0.15(+1.89%)
Oct 07, 2011 7.936 7.966 7.754 7.785 282,204 -0.11(-1.37%)
Oct 06, 2011 7.772 7.897 7.685 7.893 219,882 +0.11(+1.45%)
Oct 05, 2011 7.854 7.854 7.564 7.780 231,474 -0.06(-0.83%)
Oct 04, 2011 7.330 7.893 7.270 7.845 463,940 +0.48(+6.46%)
Oct 03, 2011 7.728 7.776 7.369 7.369 352,091 -0.32(-4.11%)
Sep 30, 2011 7.767 7.895 7.685 7.685 222,540 -0.17(-2.15%)
Sep 29, 2011 7.806 7.854 7.655 7.854 204,854 +0.18(+2.37%)
Sep 28, 2011 7.902 7.915 7.672 7.672 174,965 -0.21(-2.69%)
Sep 27, 2011 7.798 7.997 7.789 7.884 264,668 +0.11(+1.45%)
Sep 26, 2011 7.664 7.772 7.555 7.772 181,331 +0.18(+2.34%)
Sep 23, 2011 7.521 7.607 7.508 7.594 235,204 +0.07(+0.98%)
Sep 22, 2011 7.512 7.607 7.478 7.521 464,395 -0.08(-1.03%)
Sep 21, 2011 7.802 7.867 7.590 7.599 229,628 -0.18(-2.28%)
Sep 20, 2011 7.884 7.928 7.776 7.776 149,843 -0.09(-1.10%)
Sep 19, 2011 7.941 7.941 7.746 7.863 188,079 -0.10(-1.25%)
Sep 16, 2011 7.988 8.018 7.932 7.962 288,438 +0.02(+0.22%)
Sep 15, 2011 7.979 8.001 7.854 7.945 171,034 +0.05(+0.60%)
Sep 14, 2011 7.949 7.997 7.803 7.897 184,569 +0.02(+0.27%)
Sep 13, 2011 7.871 7.936 7.828 7.876 169,631 +0.03(+0.44%)
Sep 12, 2011 7.681 7.854 7.620 7.841 250,322 +0.12(+1.57%)
Sep 09, 2011 7.767 7.819 7.672 7.720 202,151 -0.10(-1.22%)
Sep 08, 2011 7.932 7.988 7.806 7.815 133,465 -0.17(-2.11%)
Sep 07, 2011 7.828 7.988 7.815 7.984 216,929 +0.26(+3.36%)
Sep 06, 2011 7.590 7.759 7.573 7.724 207,877 -0.05(-0.67%)
Sep 02, 2011 7.759 7.936 7.733 7.776 282,770 -0.13(-1.59%)
Sep 01, 2011 8.105 8.131 7.889 7.902 269,923 -0.20(-2.51%)
Aug 31, 2011 8.088 8.144 7.945 8.105 249,206 +0.08(+1.02%)
Aug 30, 2011 8.105 8.135 7.971 8.023 194,275 -0.12(-1.44%)
Aug 29, 2011 7.984 8.153 7.884 8.140 359,250 +0.24(+3.07%)
Aug 26, 2011 7.815 7.941 7.778 7.897 277,059 +0.08(+1.05%)
Aug 25, 2011 7.975 8.044 7.811 7.815 245,649 -0.17(-2.17%)
Aug 24, 2011 8.023 8.062 7.891 7.988 407,775 -0.06(-0.70%)
Aug 23, 2011 7.845 8.070 7.845 8.044 398,804 +0.20(+2.54%)
Aug 22, 2011 7.923 7.954 7.746 7.845 319,204 +0.06(+0.78%)
Aug 19, 2011 7.759 7.962 7.698 7.785 329,189 -0.08(-0.99%)
Aug 18, 2011 8.005 8.005 7.767 7.863 469,583 -0.31(-3.76%)
Aug 17, 2011 8.213 8.243 8.135 8.170 381,241 -0.04(-0.53%)
Aug 16, 2011 8.131 8.261 8.044 8.213 319,507 +0.05(+0.64%)
Aug 15, 2011 7.850 8.222 7.841 8.161 611,537 +0.37(+4.72%)
Aug 12, 2011 7.590 7.815 7.495 7.793 250,747 +0.26(+3.51%)
Aug 11, 2011 7.239 7.659 7.227 7.529 467,852 +0.32(+4.50%)
Aug 10, 2011 7.452 7.620 7.188 7.205 409,333 -0.38(-4.97%)
Aug 09, 2011 7.365 7.651 6.937 7.581 723,880 +0.67(+9.64%)
Aug 08, 2011 7.365 7.499 6.915 6.915 960,095 -0.71(-9.36%)
Aug 05, 2011 7.542 7.802 7.465 7.629 510,376 -0.00(-0.06%)
Aug 04, 2011 7.863 7.992 7.616 7.633 433,965 -0.19(-2.49%)
Aug 03, 2011 7.746 7.884 7.625 7.828 288,247 +0.09(+1.17%)
Aug 02, 2011 7.841 7.841 7.703 7.737 221,877 -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.