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

Massmutual Corporate Investors (NY: MCI )

19.26 -0.18 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 9.174 9.240 9.168 9.233 26,511 +0.08(+0.85%)
Apr 27, 2018 9.125 9.186 9.077 9.155 33,428 -0.00(-0.01%)
Apr 26, 2018 9.216 9.216 9.077 9.156 30,609 +0.03(+0.33%)
Apr 25, 2018 9.229 9.277 9.126 9.126 51,531 -0.10(-1.05%)
Apr 24, 2018 9.289 9.332 9.222 9.222 21,990 -0.06(-0.65%)
Apr 23, 2018 9.386 9.386 9.283 9.283 12,845 -0.15(-1.54%)
Apr 20, 2018 9.235 9.429 9.216 9.429 37,777 +0.09(+1.00%)
Apr 19, 2018 9.313 9.368 9.185 9.336 12,740 -0.01(-0.09%)
Apr 18, 2018 9.277 9.404 9.277 9.344 26,959 +0.11(+1.18%)
Apr 17, 2018 9.186 9.247 9.186 9.235 22,464 +0.03(+0.33%)
Apr 16, 2018 9.259 9.259 9.162 9.204 76,433 +0.02(+0.20%)
Apr 13, 2018 9.223 9.229 9.126 9.186 60,688 -0.09(-0.98%)
Apr 12, 2018 9.435 9.435 9.253 9.277 18,639 -0.09(-0.97%)
Apr 11, 2018 9.077 9.392 9.077 9.368 77,747 +0.21(+2.32%)
Apr 10, 2018 9.125 9.156 9.059 9.156 38,102 +0.04(+0.39%)
Apr 09, 2018 9.059 9.156 9.059 9.120 19,505 +0.06(+0.68%)
Apr 06, 2018 9.071 9.119 8.925 9.059 34,139 -0.02(-0.21%)
Apr 05, 2018 9.107 9.113 9.078 9.078 32,380 -0.05(-0.59%)
Apr 04, 2018 9.095 9.134 9.095 9.132 18,463 -0.02(-0.26%)
Apr 03, 2018 9.071 9.156 9.071 9.156 58,513 +0.08(+0.94%)
Apr 02, 2018 9.095 9.132 9.071 9.071 43,038 -0.08(-0.93%)
Mar 29, 2018 9.156 9.156 9.156 0 +0.05(+0.53%)
Mar 28, 2018 9.156 9.192 9.107 9.107 54,823 +0.01(+0.13%)
Mar 27, 2018 9.071 9.186 9.071 9.095 33,779 +0.00(+0.00%)
Mar 26, 2018 9.094 9.095 8.999 9.095 38,954 -0.04(-0.46%)
Mar 23, 2018 9.004 9.177 8.992 9.138 33,400 +0.15(+1.62%)
Mar 22, 2018 8.938 9.004 8.938 8.992 26,865 +0.00(+0.00%)
Mar 21, 2018 9.010 9.035 8.968 8.992 49,514 +0.05(+0.54%)
Mar 20, 2018 9.010 9.010 8.913 8.944 44,641 -0.06(-0.67%)
Mar 19, 2018 9.004 9.013 8.925 9.004 34,957 +0.00(+0.00%)
Mar 16, 2018 9.059 9.064 9.004 9.004 25,675 -0.05(-0.54%)
Mar 15, 2018 9.028 9.086 8.998 9.053 19,779 +0.04(+0.40%)
Mar 14, 2018 9.131 9.162 8.974 9.016 28,409 -0.05(-0.54%)
Mar 13, 2018 9.156 9.156 9.047 9.065 19,167 +0.02(+0.20%)
Mar 12, 2018 9.174 9.174 8.980 9.047 30,997 -0.12(-1.32%)
Mar 09, 2018 9.071 9.176 9.065 9.168 8,920 +0.10(+1.14%)
Mar 08, 2018 9.113 9.139 9.011 9.065 61,412 -0.12(-1.25%)
Mar 07, 2018 9.132 9.192 9.132 9.180 13,965 -0.04(-0.39%)
Mar 06, 2018 9.132 9.241 9.030 9.216 51,078 +0.13(+1.47%)
Mar 05, 2018 8.980 9.095 8.980 9.083 57,198 +0.04(+0.48%)
Mar 02, 2018 9.004 9.095 9.004 9.039 34,866 -0.02(-0.21%)
Mar 01, 2018 9.041 9.059 9.016 9.058 12,262 +0.05(+0.60%)
Feb 28, 2018 8.944 9.035 8.944 9.004 26,250 +0.06(+0.68%)
Feb 27, 2018 9.095 9.095 8.923 8.943 55,188 -0.09(-0.95%)
Feb 26, 2018 9.077 9.095 9.004 9.028 32,156 -0.05(-0.53%)
Feb 23, 2018 9.004 9.077 9.004 9.077 28,472 +0.10(+1.15%)
Feb 22, 2018 9.028 9.028 8.913 8.974 84,638 -0.10(-1.14%)
Feb 21, 2018 9.053 9.156 9.053 9.077 41,041 +0.07(+0.74%)
Feb 20, 2018 9.035 9.150 8.962 9.010 84,186 -0.18(-1.91%)
Feb 16, 2018 9.185 9.185 9.185 0 +0.18(+1.94%)
Feb 15, 2018 9.004 9.088 9.004 9.010 35,649 +0.03(+0.34%)
Feb 14, 2018 9.065 9.107 8.980 8.980 112,286 -0.13(-1.40%)
Feb 13, 2018 9.065 9.137 9.047 9.107 24,905 -0.02(-0.20%)
Feb 12, 2018 9.125 9.151 9.059 9.125 58,771 +0.12(+1.35%)
Feb 09, 2018 9.065 9.107 9.004 9.004 32,511 -0.06(-0.67%)
Feb 08, 2018 9.119 9.208 9.065 9.065 29,531 +0.01(+0.06%)
Feb 07, 2018 9.119 9.125 9.053 9.059 47,332 -0.01(-0.15%)
Feb 06, 2018 9.004 9.174 8.974 9.073 37,378 -0.00(-0.01%)
Feb 05, 2018 9.174 9.174 9.004 9.074 42,917 -0.03(-0.30%)
Feb 02, 2018 9.247 9.247 9.059 9.101 31,648 +0.04(+0.47%)
Feb 01, 2018 9.035 9.095 8.962 9.059 23,908 +0.00(+0.00%)
Jan 31, 2018 9.048 9.095 9.018 9.059 42,025 +0.08(+0.95%)
Jan 30, 2018 9.125 9.125 8.944 8.974 67,657 -0.15(-1.66%)
Jan 29, 2018 9.198 9.253 9.125 9.125 41,580 -0.08(-0.92%)
Jan 26, 2018 9.249 9.295 9.204 9.210 18,288 -0.04(-0.46%)
Jan 25, 2018 9.222 9.253 9.198 9.253 27,182 +0.04(+0.39%)
Jan 24, 2018 9.319 9.374 9.192 9.216 56,674 -0.11(-1.17%)
Jan 23, 2018 9.344 9.362 9.283 9.326 51,521 -0.03(-0.32%)
Jan 22, 2018 9.338 9.380 9.338 9.356 18,590 +0.02(+0.19%)
Jan 19, 2018 9.350 9.391 9.290 9.338 41,267 -0.01(-0.13%)
Jan 18, 2018 9.350 9.395 9.323 9.350 17,683 -0.02(-0.17%)
Jan 17, 2018 9.319 9.398 9.283 9.366 34,623 +0.04(+0.43%)
Jan 16, 2018 9.386 9.417 9.307 9.326 75,818 -0.06(-0.65%)
Jan 12, 2018 9.386 9.386 9.386 0 +0.10(+1.04%)
Jan 11, 2018 9.326 9.378 9.253 9.289 79,375 -0.10(-1.03%)
Jan 10, 2018 9.277 9.398 9.277 9.386 42,888 +0.10(+1.11%)
Jan 09, 2018 9.295 9.338 9.277 9.283 56,537 -0.01(-0.07%)
Jan 08, 2018 9.332 9.367 9.289 9.289 13,968 -0.10(-1.03%)
Jan 05, 2018 9.350 9.386 9.307 9.386 44,662 +0.04(+0.39%)
Jan 04, 2018 9.289 9.410 9.289 9.350 34,132 +0.07(+0.72%)
Jan 03, 2018 9.301 9.319 9.265 9.283 62,845 -0.10(-1.03%)
Jan 02, 2018 9.289 9.380 9.289 9.380 54,384 +0.13(+1.38%)
Dec 29, 2017 9.253 9.253 9.253 0 -0.04(-0.46%)
Dec 28, 2017 9.313 9.435 9.295 9.295 59,603 +0.00(+0.00%)
Dec 27, 2017 9.260 9.307 9.254 9.295 48,760 +0.04(+0.39%)
Dec 26, 2017 9.289 9.315 9.260 9.260 37,586 -0.03(-0.32%)
Dec 22, 2017 9.367 9.396 9.283 9.289 53,858 -0.08(-0.83%)
Dec 21, 2017 9.373 9.480 9.367 9.367 30,411 -0.04(-0.45%)
Dec 20, 2017 9.402 9.438 9.367 9.409 15,360 +0.01(+0.07%)
Dec 19, 2017 9.486 9.486 9.377 9.402 25,974 -0.08(-0.88%)
Dec 18, 2017 9.295 9.486 9.295 9.486 75,519 +0.19(+2.05%)
Dec 15, 2017 9.330 9.355 9.283 9.295 25,362 +0.01(+0.13%)
Dec 14, 2017 9.289 9.380 9.254 9.283 30,921 -0.02(-0.19%)
Dec 13, 2017 9.361 9.361 9.277 9.301 33,799 -0.01(-0.13%)
Dec 12, 2017 9.497 9.497 9.313 9.313 44,270 -0.01(-0.06%)
Dec 11, 2017 9.450 9.450 9.295 9.319 26,189 -0.13(-1.38%)
Dec 08, 2017 9.337 9.450 9.337 9.450 28,652 -0.01(-0.06%)
Dec 07, 2017 9.277 9.515 9.277 9.456 50,044 +0.19(+2.05%)
Dec 06, 2017 9.331 9.349 9.230 9.266 16,915 +0.02(+0.26%)
Dec 05, 2017 9.243 9.309 9.242 9.242 4,410 +0.02(+0.19%)
Dec 04, 2017 9.377 9.206 9.224 28,809 -0.05(-0.58%)
Dec 01, 2017 9.337 9.337 9.207 9.277 23,776 +0.10(+1.10%)
Nov 30, 2017 9.158 9.396 9.158 9.176 58,815 -0.04(-0.45%)
Nov 29, 2017 9.281 9.337 9.141 9.218 44,267 -0.04(-0.45%)
Nov 28, 2017 9.283 9.285 9.182 9.260 26,999 -0.02(-0.19%)
Nov 27, 2017 9.218 9.437 9.218 9.277 56,663 +0.01(+0.11%)
Nov 24, 2017 9.147 9.355 9.147 9.267 20,045 +0.12(+1.28%)
Nov 22, 2017 9.188 9.188 9.081 9.150 27,659 +0.03(+0.37%)
Nov 21, 2017 9.165 9.236 9.117 9.117 29,105 -0.04(-0.45%)
Nov 20, 2017 9.176 9.218 9.092 9.158 56,897 -0.04(-0.45%)
Nov 17, 2017 9.200 9.224 9.182 9.200 38,583 +0.02(+0.26%)
Nov 16, 2017 9.200 9.297 9.166 9.176 63,762 -0.01(-0.13%)
Nov 15, 2017 9.236 9.319 9.188 9.188 59,281 -0.04(-0.39%)
Nov 14, 2017 9.402 9.460 9.195 9.224 48,358 -0.25(-2.64%)
Nov 13, 2017 9.355 9.497 9.343 9.474 37,290 +0.17(+1.79%)
Nov 10, 2017 9.390 9.390 9.248 9.307 65,316 -0.04(-0.38%)
Nov 09, 2017 9.384 9.384 9.242 9.343 56,691 +0.02(+0.19%)
Nov 08, 2017 9.331 9.390 9.307 9.325 32,131 +0.02(+0.20%)
Nov 07, 2017 9.396 9.396 9.289 9.306 40,169 -0.07(-0.77%)
Nov 06, 2017 9.331 9.379 9.296 9.379 45,402 +0.02(+0.19%)
Nov 03, 2017 9.421 9.421 9.289 9.361 22,320 -0.04(-0.38%)
Nov 02, 2017 9.313 9.437 9.290 9.396 37,791 +0.02(+0.25%)
Nov 01, 2017 9.515 9.515 9.367 9.373 21,531 -0.14(-1.50%)
Oct 31, 2017 9.474 9.539 9.435 9.515 17,884 -0.02(-0.25%)
Oct 30, 2017 9.373 9.539 9.373 9.539 47,655 +0.14(+1.52%)
Oct 27, 2017 9.331 9.503 9.331 9.396 18,084 +0.07(+0.70%)
Oct 26, 2017 9.328 9.331 9.308 9.331 19,172 +0.04(+0.38%)
Oct 25, 2017 9.255 9.296 9.191 9.296 18,983 +0.01(+0.12%)
Oct 24, 2017 9.256 9.360 9.255 9.285 29,462 +0.09(+0.96%)
Oct 23, 2017 9.278 9.284 9.162 9.197 23,672 +0.00(+0.00%)
Oct 20, 2017 9.168 9.284 9.168 9.197 14,644 -0.05(-0.57%)
Oct 19, 2017 9.255 9.263 9.191 9.249 40,642 +0.04(+0.44%)
Oct 18, 2017 9.354 9.354 9.203 9.208 34,747 -0.08(-0.83%)
Oct 17, 2017 9.337 9.360 9.256 9.286 19,122 -0.01(-0.11%)
Oct 16, 2017 9.278 9.366 9.278 9.296 11,126 +0.03(+0.31%)
Oct 13, 2017 9.337 9.347 9.249 9.267 20,207 -0.08(-0.87%)
Oct 12, 2017 9.261 9.348 9.243 9.348 30,254 +0.09(+0.95%)
Oct 11, 2017 9.278 9.278 9.249 9.261 11,078 -0.02(-0.19%)
Oct 10, 2017 9.308 9.354 9.278 9.278 24,839 -0.05(-0.51%)
Oct 09, 2017 9.362 9.362 9.326 9.326 13,027 -0.05(-0.52%)
Oct 06, 2017 9.337 9.377 9.337 9.374 25,017 +0.01(+0.09%)
Oct 05, 2017 9.366 9.547 9.366 9.366 22,138 +0.01(+0.11%)
Oct 04, 2017 9.287 9.368 9.287 9.355 23,828 +0.02(+0.26%)
Oct 03, 2017 9.325 9.354 9.279 9.331 8,926 +0.03(+0.31%)
Oct 02, 2017 9.238 9.378 9.232 9.302 25,656 +0.09(+0.95%)
Sep 29, 2017 9.290 9.376 9.214 9.214 43,991 -0.12(-1.27%)
Sep 28, 2017 9.173 9.360 9.162 9.332 34,632 +0.05(+0.58%)
Sep 27, 2017 9.278 9.302 9.173 9.278 32,382 +0.04(+0.44%)
Sep 26, 2017 9.192 9.308 9.192 9.238 17,414 +0.05(+0.51%)
Sep 25, 2017 9.155 9.237 9.138 9.191 30,780 +0.04(+0.45%)
Sep 22, 2017 9.179 9.243 9.133 9.150 31,438 -0.02(-0.26%)
Sep 21, 2017 9.168 9.176 9.121 9.173 36,439 -0.06(-0.62%)
Sep 20, 2017 9.168 9.230 9.168 9.230 12,490 +0.05(+0.49%)
Sep 19, 2017 9.220 9.220 9.103 9.185 21,283 +0.01(+0.06%)
Sep 18, 2017 9.325 9.325 9.086 9.179 49,528 -0.14(-1.49%)
Sep 15, 2017 9.220 9.337 9.220 9.318 12,280 -0.07(-0.69%)
Sep 14, 2017 9.197 9.383 9.185 9.383 31,171 +0.20(+2.23%)
Sep 13, 2017 9.342 9.342 9.173 9.179 39,645 -0.16(-1.75%)
Sep 12, 2017 9.267 9.343 9.203 9.343 29,183 +0.03(+0.31%)
Sep 11, 2017 9.255 9.332 9.222 9.313 23,041 +0.00(+0.00%)
Sep 08, 2017 9.138 9.331 9.138 9.313 32,221 +0.18(+1.92%)
Sep 07, 2017 9.331 9.092 9.138 17,647 -0.02(-0.19%)
Sep 06, 2017 9.076 9.191 9.076 9.156 18,101 +0.06(+0.64%)
Sep 05, 2017 9.074 9.103 8.987 9.098 45,002 +0.00(+0.00%)
Sep 01, 2017 9.150 9.150 9.051 9.098 30,852 -0.01(-0.13%)
Aug 31, 2017 9.074 9.352 9.074 9.109 64,591 +0.00(+0.00%)
Aug 30, 2017 9.308 9.337 9.045 9.109 87,444 -0.18(-1.95%)
Aug 29, 2017 9.348 9.423 9.249 9.290 51,461 -0.14(-1.49%)
Aug 28, 2017 9.512 9.519 9.322 9.430 40,618 +0.08(+0.85%)
Aug 25, 2017 9.410 9.414 9.337 9.351 25,944 +0.00(+0.03%)
Aug 24, 2017 9.395 9.440 9.343 9.348 21,341 -0.02(-0.19%)
Aug 23, 2017 9.348 9.445 9.348 9.366 30,643 +0.00(+0.03%)
Aug 22, 2017 9.389 9.413 9.348 9.364 57,299 -0.01(-0.09%)
Aug 21, 2017 9.442 9.462 9.372 9.372 42,056 -0.07(-0.75%)
Aug 18, 2017 9.411 9.449 9.411 9.442 3,843 -0.01(-0.12%)
Aug 17, 2017 9.448 9.453 9.413 9.453 26,362 +0.06(+0.68%)
Aug 16, 2017 9.407 9.436 9.347 9.389 27,142 -0.02(-0.25%)
Aug 15, 2017 9.343 9.448 9.226 9.413 26,236 +0.02(+0.19%)
Aug 14, 2017 9.308 9.453 9.308 9.395 53,887 +0.17(+1.83%)
Aug 11, 2017 9.249 9.424 9.135 9.226 69,588 +0.06(+0.64%)
Aug 10, 2017 9.255 9.255 9.115 9.168 39,719 -0.14(-1.50%)
Aug 09, 2017 9.278 9.325 9.214 9.308 38,639 -0.03(-0.31%)
Aug 08, 2017 9.372 9.383 9.273 9.337 54,658 +0.00(+0.00%)
Aug 07, 2017 9.162 9.372 9.133 9.337 128,085 +0.23(+2.56%)
Aug 04, 2017 8.957 9.109 8.957 9.103 90,522 +0.16(+1.83%)
Aug 03, 2017 8.940 9.074 8.887 8.940 20,287 +0.01(+0.06%)
Aug 02, 2017 8.917 8.963 8.870 8.935 51,820 +0.04(+0.40%)
Aug 01, 2017 8.870 8.940 8.870 8.899 48,357 -0.02(-0.26%)
Jul 31, 2017 8.963 8.963 8.899 8.922 63,506 -0.04(-0.46%)
Jul 28, 2017 8.911 9.121 8.887 8.963 29,627 +0.05(+0.59%)
Jul 27, 2017 8.943 8.943 8.859 8.911 25,619 -0.05(-0.51%)
Jul 26, 2017 8.865 8.985 8.832 8.957 69,518 +0.09(+0.99%)
Jul 25, 2017 8.871 8.905 8.842 8.869 42,739 -0.00(-0.02%)
Jul 24, 2017 8.751 8.899 8.751 8.871 49,351 +0.05(+0.52%)
Jul 21, 2017 8.751 8.825 8.751 8.825 31,125 +0.03(+0.39%)
Jul 20, 2017 8.682 8.791 8.682 8.791 32,573 +0.12(+1.39%)
Jul 19, 2017 8.659 8.746 8.619 8.670 23,499 +0.01(+0.13%)
Jul 18, 2017 8.751 8.773 8.642 8.659 34,140 -0.03(-0.39%)
Jul 17, 2017 8.723 8.751 8.676 8.693 20,973 -0.03(-0.39%)
Jul 14, 2017 8.733 8.779 8.676 8.728 11,343 -0.08(-0.91%)
Jul 13, 2017 8.607 8.808 8.607 8.808 43,340 +0.15(+1.79%)
Jul 12, 2017 8.596 8.831 8.596 8.653 30,324 +0.07(+0.80%)
Jul 11, 2017 8.641 8.677 8.585 8.585 18,449 -0.03(-0.30%)
Jul 10, 2017 8.562 8.762 8.562 8.610 59,440 +0.10(+1.18%)
Jul 07, 2017 8.579 8.665 8.482 8.510 27,889 -0.05(-0.59%)
Jul 06, 2017 8.693 8.693 8.459 8.561 40,270 -0.06(-0.68%)
Jul 05, 2017 8.636 8.682 8.596 8.619 32,416 -0.06(-0.73%)
Jul 03, 2017 8.673 8.693 8.673 8.682 4,155 +0.05(+0.53%)
Jun 30, 2017 8.625 8.699 8.625 8.636 21,135 -0.03(-0.40%)
Jun 29, 2017 8.625 8.693 8.625 8.670 27,160 -0.02(-0.20%)
Jun 28, 2017 8.681 8.730 8.596 8.688 36,891 +0.07(+0.76%)
Jun 27, 2017 8.470 8.699 8.470 8.622 32,549 +0.05(+0.57%)
Jun 26, 2017 8.613 8.636 8.539 8.573 42,094 -0.03(-0.33%)
Jun 23, 2017 8.659 8.710 8.602 8.602 32,185 -0.07(-0.79%)
Jun 22, 2017 8.653 8.705 8.599 8.670 24,948 +0.02(+0.20%)
Jun 21, 2017 8.716 8.770 8.653 8.653 36,484 -0.05(-0.63%)
Jun 20, 2017 8.650 8.713 8.642 8.708 43,728 +0.02(+0.24%)
Jun 19, 2017 8.710 8.710 8.648 8.688 18,689 -0.01(-0.13%)
Jun 16, 2017 8.684 8.710 8.676 8.699 10,597 +0.05(+0.53%)
Jun 15, 2017 8.648 8.693 8.648 8.653 29,061 +0.00(+0.00%)
Jun 14, 2017 8.653 8.716 8.634 8.653 40,999 +0.06(+0.67%)
Jun 13, 2017 8.573 8.642 8.573 8.596 47,354 +0.04(+0.47%)
Jun 12, 2017 8.596 8.650 8.527 8.556 52,935 -0.05(-0.60%)
Jun 09, 2017 8.636 8.658 8.544 8.607 68,940 -0.02(-0.27%)
Jun 08, 2017 8.648 8.671 8.613 8.630 32,959 -0.04(-0.46%)
Jun 07, 2017 8.670 8.698 8.653 8.670 30,738 -0.01(-0.13%)
Jun 06, 2017 8.659 8.698 8.659 8.682 18,601 -0.01(-0.07%)
Jun 05, 2017 8.670 8.751 8.668 8.688 43,162 +0.03(+0.34%)
Jun 02, 2017 8.653 8.694 8.653 8.659 19,288 -0.01(-0.13%)
Jun 01, 2017 8.653 8.716 8.653 8.670 24,100 -0.01(-0.14%)
May 31, 2017 8.699 8.710 8.648 8.682 14,965 +0.01(+0.14%)
May 30, 2017 8.653 8.705 8.653 8.670 32,687 -0.02(-0.19%)
May 26, 2017 8.767 8.767 8.687 8.687 26,812 -0.03(-0.33%)
May 25, 2017 8.716 8.808 8.699 8.716 37,570 -0.02(-0.20%)
May 24, 2017 8.694 8.836 8.693 8.733 22,757 -0.02(-0.26%)
May 23, 2017 8.705 8.807 8.705 8.756 9,629 +0.13(+1.53%)
May 22, 2017 8.728 8.794 8.619 8.625 41,717 -0.10(-1.12%)
May 19, 2017 8.836 8.836 8.688 8.722 18,413 -0.03(-0.39%)
May 18, 2017 8.733 8.756 8.699 8.756 11,116 +0.07(+0.79%)
May 17, 2017 8.585 8.854 8.585 8.688 96,338 -0.16(-1.81%)
May 16, 2017 8.825 8.859 8.773 8.848 38,828 +0.01(+0.11%)
May 15, 2017 8.859 8.859 8.734 8.838 66,074 -0.01(-0.11%)
May 12, 2017 8.813 8.859 8.762 8.848 75,042 +0.08(+0.91%)
May 11, 2017 8.756 8.768 8.670 8.768 16,968 +0.08(+0.92%)
May 10, 2017 8.751 8.801 8.659 8.688 23,452 -0.14(-1.56%)
May 09, 2017 8.670 8.848 8.646 8.825 58,210 +0.21(+2.39%)
May 08, 2017 8.648 8.727 8.613 8.619 49,477 -0.03(-0.33%)
May 05, 2017 8.710 8.710 8.613 8.648 41,339 -0.03(-0.33%)
May 04, 2017 8.716 8.771 8.596 8.676 64,420 -0.03(-0.39%)
May 03, 2017 8.745 8.745 8.699 8.710 34,291 +0.00(+0.00%)
May 02, 2017 8.779 8.835 8.710 8.710 57,057 -0.09(-1.04%)
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.