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 (%)
May 30, 2014 4.159 4.165 4.104 4.128 2,855,598 -0.02(-0.42%)
May 29, 2014 4.142 4.194 4.128 4.145 2,288,150 +0.03(+0.85%)
May 28, 2014 4.174 4.194 4.104 4.110 2,166,323 -0.08(-1.87%)
May 27, 2014 4.194 4.226 4.154 4.189 1,407,987 +0.01(+0.28%)
May 23, 2014 4.119 4.177 4.177 4.177 1,419,401 +0.04(+1.02%)
May 22, 2014 4.116 4.141 4.102 4.135 917,904 +0.02(+0.53%)
May 21, 2014 4.116 4.122 4.090 4.113 1,191,477 +0.01(+0.35%)
May 20, 2014 4.136 4.139 4.078 4.099 1,377,294 -0.03(-0.84%)
May 19, 2014 4.107 4.145 4.096 4.133 1,108,814 +0.02(+0.56%)
May 16, 2014 4.087 4.113 4.064 4.110 1,691,399 +0.02(+0.57%)
May 15, 2014 4.069 4.087 4.049 4.087 1,824,209 +0.00(+0.00%)
May 14, 2014 4.125 4.125 4.064 4.087 1,664,089 -0.04(-0.98%)
May 13, 2014 4.110 4.145 4.084 4.128 1,828,237 +0.00(+0.07%)
May 12, 2014 4.049 4.157 4.044 4.125 2,480,431 +0.09(+2.16%)
May 09, 2014 4.046 4.075 4.023 4.038 2,546,991 -0.01(-0.22%)
May 08, 2014 4.110 4.180 4.026 4.046 2,307,857 -0.05(-1.27%)
May 07, 2014 4.125 4.145 4.078 4.099 2,206,707 -0.02(-0.56%)
May 06, 2014 4.125 4.148 4.122 4.122 1,365,925 -0.02(-0.56%)
May 05, 2014 4.133 4.159 4.116 4.145 894,612 +0.01(+0.21%)
May 02, 2014 4.133 4.177 4.116 4.136 1,081,322 +0.00(+0.07%)
May 01, 2014 4.159 4.162 4.116 4.133 1,451,727 -0.02(-0.49%)
Apr 30, 2014 4.130 4.162 4.128 4.154 1,849,252 +0.02(+0.42%)
Apr 29, 2014 4.154 4.180 4.130 4.136 1,778,861 +0.00(+0.00%)
Apr 28, 2014 4.235 4.235 4.130 4.136 1,950,305 -0.10(-2.33%)
Apr 25, 2014 4.238 4.238 4.200 4.235 1,742,959 +0.01(+0.21%)
Apr 24, 2014 4.235 4.238 4.197 4.226 1,283,528 +0.00(+0.07%)
Apr 23, 2014 4.218 4.241 4.194 4.223 1,479,233 +0.01(+0.14%)
Apr 22, 2014 4.186 4.232 4.168 4.218 1,560,786 +0.04(+0.90%)
Apr 21, 2014 4.168 4.203 4.136 4.180 1,442,714 +0.01(+0.21%)
Apr 17, 2014 4.154 4.171 4.171 4.171 1,492,094 +0.01(+0.14%)
Apr 16, 2014 4.139 4.165 4.125 4.165 1,584,117 +0.05(+1.13%)
Apr 15, 2014 4.130 4.145 4.110 4.119 1,432,520 -0.02(-0.42%)
Apr 14, 2014 4.133 4.151 4.112 4.136 1,650,457 +0.03(+0.64%)
Apr 11, 2014 4.116 4.139 4.099 4.110 1,915,575 -0.01(-0.35%)
Apr 10, 2014 4.125 4.151 4.122 4.125 14,034,359 -0.10(-2.47%)
Apr 09, 2014 4.215 4.241 4.189 4.229 982,174 +0.02(+0.55%)
Apr 08, 2014 4.197 4.255 4.194 4.206 1,386,769 +0.02(+0.56%)
Apr 07, 2014 4.203 4.206 4.168 4.183 1,698,592 -0.03(-0.76%)
Apr 04, 2014 4.218 4.246 4.197 4.215 1,222,511 +0.00(+0.07%)
Apr 03, 2014 4.261 4.261 4.186 4.212 836,172 -0.03(-0.68%)
Apr 02, 2014 4.215 4.255 4.206 4.241 885,806 +0.02(+0.55%)
Apr 01, 2014 4.235 4.238 4.197 4.218 892,080 -0.01(-0.14%)
Mar 31, 2014 4.232 4.235 4.189 4.223 1,307,503 +0.03(+0.62%)
Mar 28, 2014 4.191 4.238 4.183 4.197 912,285 -0.00(-0.07%)
Mar 27, 2014 4.209 4.249 4.183 4.200 1,064,995 -0.01(-0.34%)
Mar 26, 2014 4.290 4.290 4.215 4.215 1,014,589 -0.05(-1.22%)
Mar 25, 2014 4.276 4.281 4.252 4.267 607,052 -0.01(-0.14%)
Mar 24, 2014 4.296 4.302 4.255 4.273 929,856 -0.03(-0.67%)
Mar 21, 2014 4.284 4.305 4.229 4.302 3,063,671 +0.04(+0.95%)
Mar 20, 2014 4.238 4.267 4.212 4.261 824,954 +0.02(+0.48%)
Mar 19, 2014 4.244 4.252 4.232 4.241 1,160,147 -0.01(-0.34%)
Mar 18, 2014 4.290 4.308 4.244 4.255 1,081,835 -0.04(-1.01%)
Mar 17, 2014 4.293 4.342 4.276 4.299 1,372,109 +0.01(+0.14%)
Mar 14, 2014 4.241 4.308 4.238 4.293 1,346,143 +0.05(+1.09%)
Mar 13, 2014 4.223 4.281 4.223 4.247 1,565,620 +0.03(+0.62%)
Mar 12, 2014 4.201 4.252 4.201 4.220 1,274,621 +0.01(+0.27%)
Mar 11, 2014 4.243 4.269 4.206 4.209 1,300,433 -0.00(-0.07%)
Mar 10, 2014 4.186 4.219 4.169 4.212 1,022,766 +0.03(+0.81%)
Mar 07, 2014 4.203 4.232 4.155 4.178 1,062,659 -0.01(-0.27%)
Mar 06, 2014 4.181 4.220 4.169 4.189 1,111,342 +0.01(+0.20%)
Mar 05, 2014 4.195 4.215 4.169 4.181 1,030,995 -0.01(-0.34%)
Mar 04, 2014 4.260 4.286 4.195 4.195 1,970,607 -0.09(-2.05%)
Mar 03, 2014 4.243 4.337 4.212 4.283 612,599 +0.02(+0.53%)
Feb 28, 2014 4.232 4.283 4.223 4.260 1,491,868 +0.03(+0.67%)
Feb 27, 2014 4.252 4.314 4.211 4.232 2,012,288 -0.01(-0.33%)
Feb 26, 2014 4.232 4.271 4.215 4.246 722,435 +0.02(+0.54%)
Feb 25, 2014 4.308 4.308 4.218 4.223 830,879 -0.09(-1.98%)
Feb 24, 2014 4.286 4.342 4.284 4.308 986,352 +0.01(+0.33%)
Feb 21, 2014 4.254 4.300 4.254 4.294 793,432 +0.05(+1.27%)
Feb 20, 2014 4.226 4.257 4.209 4.240 570,040 +0.02(+0.54%)
Feb 19, 2014 4.288 4.297 4.209 4.218 990,333 -0.07(-1.65%)
Feb 18, 2014 4.271 4.310 4.254 4.288 767,197 +0.03(+0.73%)
Feb 14, 2014 4.257 4.257 4.257 4.257 580,684 +0.01(+0.20%)
Feb 13, 2014 4.198 4.254 4.164 4.249 584,252 +0.04(+1.01%)
Feb 12, 2014 4.195 4.232 4.186 4.206 604,602 +0.03(+0.61%)
Feb 11, 2014 4.175 4.195 4.155 4.181 726,454 +0.01(+0.34%)
Feb 10, 2014 4.178 4.184 4.155 4.167 832,740 -0.00(-0.07%)
Feb 07, 2014 4.169 4.181 4.147 4.169 967,024 +0.01(+0.20%)
Feb 06, 2014 4.141 4.184 4.140 4.161 1,001,202 +0.02(+0.55%)
Feb 05, 2014 4.133 4.169 4.130 4.138 919,861 -0.01(-0.27%)
Feb 04, 2014 4.172 4.182 4.150 4.150 1,209,117 -0.02(-0.48%)
Feb 03, 2014 4.192 4.209 4.169 4.169 1,559,844 -0.02(-0.54%)
Jan 31, 2014 4.155 4.215 4.152 4.192 1,437,216 +0.00(+0.07%)
Jan 30, 2014 4.172 4.213 4.172 4.189 1,473,644 +0.02(+0.48%)
Jan 29, 2014 4.124 4.195 4.113 4.169 7,398,204 -0.09(-2.07%)
Jan 28, 2014 4.209 4.269 4.195 4.257 1,138,356 +0.04(+0.94%)
Jan 27, 2014 4.266 4.277 4.184 4.218 975,895 -0.02(-0.40%)
Jan 24, 2014 4.252 4.263 4.184 4.235 1,091,073 -0.03(-0.60%)
Jan 23, 2014 4.297 4.311 4.254 4.260 1,285,776 -0.03(-0.73%)
Jan 22, 2014 4.303 4.325 4.271 4.291 1,259,930 +0.01(+0.20%)
Jan 21, 2014 4.277 4.323 4.263 4.283 1,477,857 +0.03(+0.60%)
Jan 17, 2014 4.254 4.257 4.257 4.257 738,636 +0.01(+0.27%)
Jan 16, 2014 4.240 4.258 4.206 4.246 760,150 -0.01(-0.27%)
Jan 15, 2014 4.218 4.271 4.213 4.257 848,031 +0.04(+0.94%)
Jan 14, 2014 4.226 4.232 4.186 4.218 1,047,386 +0.01(+0.34%)
Jan 13, 2014 4.203 4.240 4.184 4.203 760,594 -0.01(-0.34%)
Jan 10, 2014 4.220 4.220 4.186 4.218 1,129,461 -0.01(-0.27%)
Jan 09, 2014 4.220 4.240 4.195 4.229 791,511 +0.01(+0.13%)
Jan 08, 2014 4.249 4.254 4.198 4.223 757,033 -0.03(-0.73%)
Jan 07, 2014 4.249 4.280 4.232 4.254 1,172,665 +0.01(+0.20%)
Jan 06, 2014 4.243 4.269 4.220 4.246 1,333,409 +0.01(+0.27%)
Jan 03, 2014 4.240 4.266 4.206 4.235 914,808 -0.01(-0.27%)
Jan 02, 2014 4.252 4.277 4.223 4.246 862,173 -0.02(-0.47%)
Dec 31, 2013 4.269 4.266 4.266 4.266 1,102,489 +0.04(+1.01%)
Dec 30, 2013 4.254 4.277 4.203 4.223 595,086 -0.02(-0.47%)
Dec 27, 2013 4.266 4.266 4.212 4.243 573,833 -0.00(-0.07%)
Dec 26, 2013 4.308 4.323 4.243 4.246 701,595 -0.06(-1.45%)
Dec 24, 2013 4.277 4.320 4.277 4.308 403,450 +0.02(+0.46%)
Dec 23, 2013 4.252 4.300 4.229 4.288 1,201,198 +0.05(+1.27%)
Dec 20, 2013 4.206 4.235 4.198 4.235 1,992,456 +0.04(+1.02%)
Dec 19, 2013 4.229 4.243 4.192 4.192 773,745 -0.04(-1.00%)
Dec 18, 2013 4.232 4.257 4.203 4.235 1,474,367 +0.01(+0.27%)
Dec 17, 2013 4.198 4.237 4.186 4.223 1,784,661 +0.03(+0.61%)
Dec 16, 2013 4.178 4.206 4.150 4.198 1,112,280 +0.05(+1.16%)
Dec 13, 2013 4.130 4.203 4.113 4.150 1,180,890 +0.02(+0.55%)
Dec 12, 2013 4.166 4.185 4.124 4.127 1,743,202 -0.03(-0.73%)
Dec 11, 2013 4.157 4.185 4.146 4.157 1,637,138 +0.01(+0.13%)
Dec 10, 2013 4.141 4.171 4.119 4.152 1,496,332 +0.01(+0.20%)
Dec 09, 2013 4.157 4.157 4.110 4.143 894,130 -0.01(-0.20%)
Dec 06, 2013 4.082 4.155 4.077 4.152 1,103,861 +0.06(+1.56%)
Dec 05, 2013 4.082 4.124 4.066 4.088 968,171 +0.02(+0.41%)
Dec 04, 2013 4.074 4.088 4.041 4.071 1,117,341 -0.01(-0.14%)
Dec 03, 2013 4.105 4.132 4.046 4.077 1,137,680 -0.02(-0.47%)
Dec 02, 2013 4.168 4.174 4.088 4.096 1,421,781 -0.08(-1.92%)
Nov 29, 2013 4.157 4.182 4.146 4.177 531,198 +0.03(+0.67%)
Nov 27, 2013 4.141 4.157 4.121 4.149 747,082 +0.02(+0.40%)
Nov 26, 2013 4.130 4.152 4.119 4.132 896,146 +0.01(+0.13%)
Nov 25, 2013 4.121 4.127 4.088 4.127 1,555,649 +0.01(+0.13%)
Nov 22, 2013 4.074 4.121 4.046 4.121 1,601,310 +0.06(+1.50%)
Nov 21, 2013 4.046 4.077 4.033 4.060 1,202,016 +0.02(+0.62%)
Nov 20, 2013 4.024 4.035 3.966 4.035 1,438,166 +0.01(+0.34%)
Nov 19, 2013 4.033 4.038 3.966 4.022 1,318,767 -0.01(-0.14%)
Nov 18, 2013 4.046 4.069 4.019 4.027 1,100,199 -0.01(-0.21%)
Nov 15, 2013 4.027 4.055 4.019 4.035 1,019,118 +0.01(+0.21%)
Nov 14, 2013 3.985 4.035 3.966 4.027 1,123,583 +0.05(+1.18%)
Nov 12, 2013 3.955 4.013 3.955 3.980 1,086,932 +0.03(+0.84%)
Nov 11, 2013 3.949 3.974 3.922 3.947 929,597 -0.00(-0.07%)
Nov 08, 2013 3.938 3.977 3.930 3.949 675,793 +0.00(+0.07%)
Nov 07, 2013 3.991 4.013 3.916 3.947 1,445,743 -0.04(-1.04%)
Nov 06, 2013 3.985 4.019 3.972 3.988 1,241,485 +0.02(+0.49%)
Nov 05, 2013 3.938 3.985 3.930 3.969 1,428,276 +0.02(+0.63%)
Nov 04, 2013 3.936 3.961 3.925 3.944 1,095,804 +0.02(+0.42%)
Nov 01, 2013 3.938 3.954 3.880 3.927 2,215,762 -0.00(-0.07%)
Oct 31, 2013 4.005 4.005 3.930 3.930 2,350,026 -0.06(-1.60%)
Oct 30, 2013 4.016 4.035 3.985 3.994 1,246,125 -0.03(-0.83%)
Oct 29, 2013 4.038 4.058 4.013 4.027 1,615,637 +0.00(+0.00%)
Oct 28, 2013 3.999 4.031 3.994 4.027 1,172,599 +0.03(+0.76%)
Oct 25, 2013 4.013 4.033 3.994 3.997 1,449,917 +0.00(+0.00%)
Oct 24, 2013 3.972 4.013 3.955 3.997 1,396,463 +0.03(+0.84%)
Oct 23, 2013 3.972 3.983 3.958 3.963 1,237,386 -0.00(-0.07%)
Oct 22, 2013 3.974 3.994 3.963 3.966 1,684,480 -0.01(-0.21%)
Oct 21, 2013 4.005 4.013 3.974 3.974 1,606,678 -0.03(-0.69%)
Oct 18, 2013 4.002 4.013 3.974 4.002 1,511,778 +0.01(+0.14%)
Oct 17, 2013 3.969 4.005 3.952 3.997 2,016,317 +0.03(+0.70%)
Oct 16, 2013 3.955 3.980 3.949 3.969 1,363,193 +0.02(+0.42%)
Oct 15, 2013 3.969 3.980 3.949 3.952 2,645,601 -0.02(-0.56%)
Oct 14, 2013 3.927 3.974 3.922 3.974 2,834,810 +0.03(+0.70%)
Oct 11, 2013 3.902 3.949 3.888 3.947 20,826,188 -0.11(-2.73%)
Oct 10, 2013 4.019 4.058 4.005 4.058 1,052,500 +0.07(+1.88%)
Oct 09, 2013 3.972 4.002 3.961 3.983 671,827 +0.02(+0.63%)
Oct 08, 2013 4.010 4.024 3.952 3.958 759,710 -0.04(-0.90%)
Oct 07, 2013 4.027 4.027 3.994 3.994 606,625 -0.05(-1.17%)
Oct 04, 2013 3.949 4.058 3.947 4.041 1,738,843 +0.15(+3.77%)
Oct 03, 2013 3.930 3.933 3.882 3.894 1,432,227 -0.04(-1.13%)
Oct 02, 2013 3.983 3.988 3.927 3.938 946,216 -0.06(-1.46%)
Oct 01, 2013 4.005 4.008 3.963 3.997 796,639 +0.01(+0.28%)
Sep 27, 2013 3.980 4.019 3.958 3.985 964,776 -0.02(-0.42%)
Sep 26, 2013 4.046 4.046 3.985 4.002 798,385 -0.06(-1.37%)
Sep 25, 2013 4.030 4.082 4.030 4.058 815,314 +0.02(+0.48%)
Sep 24, 2013 3.997 4.080 3.985 4.038 1,037,422 +0.03(+0.83%)
Sep 23, 2013 4.019 4.035 3.963 4.005 1,046,377 -0.02(-0.62%)
Sep 20, 2013 4.060 4.074 3.991 4.030 1,555,400 -0.01(-0.21%)
Sep 19, 2013 4.033 4.063 3.994 4.038 1,099,181 +0.01(+0.14%)
Sep 18, 2013 3.988 4.041 3.988 4.033 1,130,222 +0.04(+0.90%)
Sep 17, 2013 4.002 4.027 3.985 3.997 1,063,277 -0.02(-0.41%)
Sep 16, 2013 4.055 4.055 3.997 4.013 960,183 -0.02(-0.41%)
Sep 13, 2013 4.016 4.046 3.994 4.030 609,472 +0.03(+0.69%)
Sep 12, 2013 4.022 4.046 3.980 4.002 982,019 -0.02(-0.41%)
Sep 11, 2013 4.021 4.038 4.002 4.019 818,878 -0.00(-0.07%)
Sep 10, 2013 4.040 4.040 3.997 4.021 854,594 -0.01(-0.34%)
Sep 09, 2013 4.005 4.035 3.978 4.035 982,882 +0.04(+1.09%)
Sep 06, 2013 3.984 4.005 3.932 3.992 633,073 +0.01(+0.20%)
Sep 05, 2013 4.011 4.011 3.973 3.984 541,593 -0.02(-0.41%)
Sep 04, 2013 3.986 4.019 3.962 4.000 905,875 +0.02(+0.61%)
Sep 03, 2013 4.002 4.008 3.940 3.975 845,495 +0.00(+0.00%)
Aug 30, 2013 4.002 4.002 3.950 3.975 1,120,040 -0.01(-0.34%)
Aug 29, 2013 3.946 3.994 3.943 3.989 581,844 +0.03(+0.82%)
Aug 28, 2013 3.929 3.965 3.927 3.956 552,546 +0.02(+0.62%)
Aug 27, 2013 3.946 3.981 3.932 3.932 663,604 -0.04(-1.02%)
Aug 26, 2013 3.994 3.994 3.951 3.973 773,070 -0.01(-0.20%)
Aug 23, 2013 3.951 3.984 3.927 3.981 408,290 +0.03(+0.68%)
Aug 22, 2013 3.938 3.997 3.929 3.954 885,336 +0.01(+0.34%)
Aug 21, 2013 3.967 3.975 3.938 3.940 553,883 -0.02(-0.61%)
Aug 20, 2013 3.921 3.986 3.921 3.965 643,198 +0.04(+1.11%)
Aug 19, 2013 3.913 3.962 3.913 3.921 1,675,459 -0.00(-0.07%)
Aug 16, 2013 3.908 3.967 3.902 3.924 725,239 +0.02(+0.49%)
Aug 15, 2013 3.926 3.972 3.897 3.905 949,382 -0.04(-1.02%)
Aug 14, 2013 3.953 3.961 3.918 3.945 1,066,122 +0.02(+0.48%)
Aug 13, 2013 3.959 3.961 3.900 3.926 719,419 -0.01(-0.34%)
Aug 12, 2013 3.948 3.961 3.908 3.940 822,081 -0.01(-0.20%)
Aug 09, 2013 3.908 3.953 3.894 3.948 1,228,673 +0.05(+1.17%)
Aug 08, 2013 3.894 3.956 3.886 3.902 1,089,405 +0.04(+1.11%)
Aug 07, 2013 3.881 3.926 3.843 3.859 1,036,257 -0.04(-1.03%)
Aug 06, 2013 3.897 3.921 3.859 3.900 721,515 +0.00(+0.07%)
Aug 05, 2013 3.881 3.897 3.870 3.897 588,071 +0.00(+0.07%)
Aug 02, 2013 3.881 3.894 3.851 3.894 715,431 +0.01(+0.35%)
Aug 01, 2013 3.921 3.937 3.862 3.881 907,370 -0.01(-0.34%)
Jul 31, 2013 3.948 3.953 3.862 3.894 2,919,625 -0.05(-1.36%)
Jul 30, 2013 3.945 3.980 3.921 3.948 1,424,674 +0.01(+0.34%)
Jul 29, 2013 3.892 3.945 3.873 3.935 1,097,816 +0.04(+1.10%)
Jul 26, 2013 3.838 3.897 3.838 3.892 561,482 +0.03(+0.76%)
Jul 25, 2013 3.862 3.897 3.857 3.862 1,020,242 -0.02(-0.42%)
Jul 24, 2013 3.926 3.935 3.819 3.878 1,522,023 -0.04(-0.96%)
Jul 23, 2013 3.932 3.980 3.908 3.916 1,119,699 -0.00(-0.07%)
Jul 22, 2013 3.935 3.960 3.910 3.918 923,400 -0.02(-0.55%)
Jul 19, 2013 3.924 3.945 3.902 3.940 1,120,905 +0.00(+0.00%)
Jul 18, 2013 3.951 3.969 3.908 3.940 907,649 -0.02(-0.47%)
Jul 17, 2013 3.916 3.969 3.910 3.959 1,558,870 +0.04(+1.03%)
Jul 16, 2013 3.886 3.921 3.881 3.918 1,182,852 +0.02(+0.48%)
Jul 15, 2013 3.875 3.910 3.870 3.900 1,200,777 +0.02(+0.42%)
Jul 12, 2013 3.908 3.918 3.875 3.884 1,045,677 -0.03(-0.69%)
Jul 11, 2013 3.918 3.918 3.886 3.910 1,760,591 +0.00(+0.07%)
Jul 10, 2013 3.889 3.921 3.841 3.908 2,483,551 +0.01(+0.28%)
Jul 09, 2013 3.827 3.897 3.827 3.897 1,688,036 +0.07(+1.82%)
Jul 08, 2013 3.827 3.841 3.808 3.827 930,407 +0.01(+0.14%)
Jul 05, 2013 3.908 3.908 3.787 3.822 1,527,534 -0.05(-1.32%)
Jul 03, 2013 3.862 3.878 3.814 3.873 903,643 +0.01(+0.14%)
Jul 02, 2013 3.841 3.892 3.792 3.867 1,666,265 +0.05(+1.34%)
Jul 01, 2013 3.854 3.881 3.806 3.816 1,472,267 +0.01(+0.35%)
Jun 28, 2013 3.841 3.843 3.803 3.803 3,032,627 +0.02(+0.50%)
Jun 26, 2013 3.779 3.787 3.747 3.784 1,489,763 +0.02(+0.64%)
Jun 25, 2013 3.749 3.846 3.712 3.760 1,728,272 +0.02(+0.50%)
Jun 24, 2013 3.773 3.776 3.693 3.741 3,785,114 -0.05(-1.21%)
Jun 21, 2013 3.792 3.822 3.763 3.787 3,291,331 -0.00(-0.07%)
Jun 20, 2013 3.814 3.827 3.773 3.790 2,969,828 -0.05(-1.33%)
Jun 19, 2013 3.854 3.867 3.827 3.841 3,249,487 +0.00(+0.00%)
Jun 18, 2013 3.843 3.875 3.827 3.841 13,575,243 -0.15(-3.83%)
Jun 17, 2013 3.996 4.023 3.951 3.994 749,057 +0.03(+0.88%)
Jun 14, 2013 3.991 4.015 3.932 3.959 655,919 -0.03(-0.67%)
Jun 13, 2013 3.892 3.996 3.873 3.986 588,771 +0.09(+2.20%)
Jun 12, 2013 4.053 4.053 3.897 3.900 1,031,241 -0.18(-4.41%)
Jun 11, 2013 4.093 4.149 4.055 4.080 852,662 -0.03(-0.78%)
Jun 10, 2013 4.125 4.131 4.087 4.112 712,702 -0.00(-0.07%)
Jun 07, 2013 4.096 4.120 4.055 4.114 459,974 +0.06(+1.39%)
Jun 06, 2013 4.015 4.081 3.996 4.058 698,936 +0.04(+1.07%)
Jun 05, 2013 4.050 4.093 4.015 4.015 837,042 -0.03(-0.66%)
Jun 04, 2013 4.125 4.149 4.034 4.042 783,183 -0.08(-1.89%)
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.