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 29, 2020 9.320 9.620 9.280 9.500 595,000 +0.07(+0.74%)
May 28, 2020 9.820 9.820 9.340 9.430 841,018 -0.07(-0.74%)
May 27, 2020 9.570 9.720 9.220 9.500 846,284 +0.07(+0.74%)
May 26, 2020 9.330 9.740 9.330 9.430 861,427 +0.32(+3.51%)
May 22, 2020 8.930 9.150 8.750 9.110 652,500 +0.23(+2.59%)
May 21, 2020 8.600 8.970 8.590 8.880 541,893 +0.20(+2.30%)
May 20, 2020 8.660 8.799 8.480 8.680 585,801 +0.18(+2.12%)
May 19, 2020 8.360 8.670 8.160 8.500 891,187 +0.28(+3.41%)
May 18, 2020 8.190 8.300 8.060 8.220 469,479 +0.31(+3.92%)
May 15, 2020 7.910 8.010 7.760 7.910 445,600 -0.13(-1.62%)
May 14, 2020 7.400 8.090 6.960 8.040 1,458,479 +0.50(+6.63%)
May 13, 2020 7.750 8.080 7.180 7.540 1,047,043 -0.30(-3.83%)
May 12, 2020 8.190 8.320 7.805 7.840 781,824 -0.21(-2.61%)
May 11, 2020 7.950 8.207 7.780 8.050 934,519 +0.10(+1.26%)
May 08, 2020 7.900 8.050 7.780 7.950 915,800 +0.17(+2.19%)
May 07, 2020 7.610 8.150 7.600 7.780 1,458,343 +0.21(+2.77%)
May 06, 2020 7.330 7.610 7.150 7.570 1,004,893 +0.31(+4.27%)
May 05, 2020 7.230 7.610 7.180 7.260 1,044,554 +0.02(+0.28%)
May 04, 2020 7.300 7.330 7.050 7.240 661,902 -0.16(-2.16%)
May 01, 2020 7.410 7.480 7.220 7.400 899,800 -0.25(-3.27%)
Apr 30, 2020 7.790 7.790 7.410 7.650 958,263 -0.07(-0.91%)
Apr 29, 2020 7.540 7.850 7.540 7.720 953,206 +0.40(+5.46%)
Apr 28, 2020 7.770 7.970 7.280 7.320 1,172,988 -0.26(-3.43%)
Apr 27, 2020 7.240 7.690 7.240 7.580 1,342,427 +0.43(+6.01%)
Apr 24, 2020 6.720 7.160 6.670 7.150 816,000 +0.43(+6.40%)
Apr 23, 2020 6.750 6.820 6.340 6.720 1,449,412 -0.08(-1.18%)
Apr 22, 2020 7.010 7.090 6.770 6.800 756,851 -0.14(-2.02%)
Apr 21, 2020 6.950 7.150 6.810 6.940 777,507 -0.15(-2.12%)
Apr 20, 2020 7.090 7.200 6.910 7.090 946,182 -0.21(-2.88%)
Apr 17, 2020 7.550 7.730 7.250 7.300 1,669,000 +0.12(+1.67%)
Apr 16, 2020 7.250 7.420 7.037 7.180 897,093 -0.07(-0.97%)
Apr 15, 2020 7.300 7.560 6.970 7.250 1,407,845 -0.41(-5.35%)
Apr 14, 2020 7.560 7.763 7.279 7.660 1,664,316 +0.36(+4.93%)
Apr 13, 2020 7.400 7.400 6.630 7.300 2,004,505 -0.02(-0.27%)
Apr 09, 2020 6.780 7.680 6.780 7.320 2,080,200 +0.81(+12.44%)
Apr 08, 2020 5.930 6.890 5.700 6.510 2,543,191 +0.92(+16.46%)
Apr 07, 2020 5.460 5.880 5.360 5.590 3,046,412 +0.57(+11.35%)
Apr 06, 2020 5.310 5.610 5.000 5.020 1,831,937 -0.04(-0.79%)
Apr 03, 2020 5.850 5.850 4.870 5.060 2,020,800 -0.58(-10.28%)
Apr 02, 2020 5.890 5.920 5.500 5.640 1,473,503 -0.32(-5.37%)
Apr 01, 2020 6.510 6.530 5.860 5.960 1,421,825 -0.84(-12.35%)
Mar 31, 2020 7.500 7.665 6.650 6.800 1,311,548 -0.79(-10.41%)
Mar 30, 2020 7.970 8.040 7.480 7.590 2,294,857 -0.68(-8.22%)
Mar 27, 2020 8.400 8.500 7.610 8.270 1,993,000 +0.23(+2.86%)
Mar 26, 2020 7.600 8.730 7.600 8.040 2,003,643 +0.53(+7.06%)
Mar 25, 2020 6.250 8.100 6.250 7.510 3,297,821 +1.44(+23.72%)
Mar 24, 2020 5.520 6.780 5.520 6.070 1,753,753 +0.92(+17.86%)
Mar 23, 2020 6.000 6.015 4.820 5.150 2,547,542 -1.00(-16.26%)
Mar 20, 2020 6.240 7.050 5.950 6.150 2,215,100 +0.04(+0.65%)
Mar 19, 2020 5.990 6.235 4.620 6.110 3,617,369 -0.23(-3.63%)
Mar 18, 2020 7.490 7.490 5.910 6.340 3,735,312 -1.41(-18.19%)
Mar 17, 2020 8.170 8.178 7.040 7.750 2,397,360 -0.23(-2.88%)
Mar 16, 2020 8.010 9.000 7.870 7.980 1,815,839 -2.29(-22.30%)
Mar 13, 2020 10.43 10.59 9.660 10.27 1,973,900 +0.27(+2.70%)
Mar 12, 2020 10.33 10.33 9.220 10.00 2,275,309 -1.33(-11.74%)
Mar 11, 2020 11.40 11.53 11.08 11.33 2,241,967 -0.13(-1.13%)
Mar 10, 2020 12.36 12.41 11.27 11.46 1,449,824 -0.26(-2.22%)
Mar 09, 2020 12.08 12.18 9.930 11.72 2,364,981 -1.12(-8.72%)
Mar 06, 2020 13.09 13.18 12.65 12.84 2,188,300 -0.52(-3.89%)
Mar 05, 2020 13.27 13.45 13.25 13.36 872,804 -0.05(-0.37%)
Mar 04, 2020 13.21 13.48 13.15 13.41 872,138 +0.32(+2.44%)
Mar 03, 2020 13.14 13.38 12.98 13.09 1,484,172 +0.04(+0.31%)
Mar 02, 2020 12.80 13.15 12.80 13.05 1,878,210 +0.26(+2.03%)
Feb 28, 2020 13.00 13.01 12.60 12.79 2,818,700 -0.39(-2.96%)
Feb 27, 2020 13.36 13.49 12.86 13.18 1,778,865 -0.52(-3.80%)
Feb 26, 2020 13.58 13.89 13.58 13.70 730,096 +0.08(+0.59%)
Feb 25, 2020 14.15 14.15 13.36 13.62 1,640,958 -0.51(-3.61%)
Feb 24, 2020 14.08 14.15 14.03 14.13 660,621 -0.07(-0.49%)
Feb 21, 2020 14.24 14.25 14.11 14.20 558,800 -0.04(-0.28%)
Feb 20, 2020 14.20 14.27 14.14 14.24 526,531 +0.04(+0.28%)
Feb 19, 2020 14.31 14.36 14.17 14.20 697,027 -0.19(-1.32%)
Feb 18, 2020 14.35 14.45 14.35 14.39 467,009 +0.05(+0.35%)
Feb 14, 2020 14.42 14.44 14.30 14.34 460,800 -0.10(-0.69%)
Feb 13, 2020 14.31 14.44 14.29 14.44 340,301 +0.09(+0.63%)
Feb 12, 2020 14.32 14.39 14.29 14.35 419,079 +0.05(+0.35%)
Feb 11, 2020 14.24 14.33 14.24 14.30 358,091 +0.06(+0.42%)
Feb 10, 2020 14.26 14.32 14.22 14.24 448,685 +0.01(+0.07%)
Feb 07, 2020 14.20 14.26 14.14 14.23 451,300 +0.03(+0.21%)
Feb 06, 2020 14.23 14.33 14.17 14.20 525,454 -0.01(-0.07%)
Feb 05, 2020 14.14 14.26 14.12 14.21 629,202 +0.09(+0.64%)
Feb 04, 2020 14.19 14.20 14.10 14.12 456,973 -0.06(-0.42%)
Feb 03, 2020 14.16 14.20 14.08 14.18 372,978 +0.13(+0.93%)
Jan 31, 2020 14.03 14.12 14.02 14.05 609,500 -0.04(-0.28%)
Jan 30, 2020 14.02 14.10 14.01 14.09 347,775 +0.07(+0.50%)
Jan 29, 2020 14.08 14.09 13.99 14.02 427,306 -0.01(-0.07%)
Jan 28, 2020 13.97 14.04 13.95 14.03 331,696 +0.09(+0.65%)
Jan 27, 2020 14.10 14.12 13.91 13.94 554,796 -0.27(-1.90%)
Jan 24, 2020 14.20 14.24 14.13 14.21 720,500 +0.01(+0.07%)
Jan 23, 2020 14.15 14.22 14.04 14.20 556,272 +0.03(+0.21%)
Jan 22, 2020 14.18 14.21 14.12 14.17 516,355 -0.03(-0.21%)
Jan 21, 2020 14.19 14.22 14.04 14.20 817,093 -0.02(-0.14%)
Jan 17, 2020 14.10 14.22 14.04 14.22 643,800 +0.13(+0.92%)
Jan 16, 2020 14.08 14.10 14.04 14.09 304,335 +0.03(+0.21%)
Jan 15, 2020 14.02 14.07 13.97 14.06 273,088 +0.05(+0.36%)
Jan 14, 2020 14.00 14.02 13.98 14.01 302,517 +0.00(+0.00%)
Jan 13, 2020 13.92 14.02 13.91 14.01 420,866 +0.12(+0.86%)
Jan 10, 2020 13.84 13.94 13.81 13.89 505,600 +0.08(+0.58%)
Jan 09, 2020 13.90 13.94 13.79 13.81 608,299 -0.07(-0.50%)
Jan 08, 2020 13.90 13.93 13.82 13.88 554,791 -0.01(-0.07%)
Jan 07, 2020 13.85 14.00 13.85 13.89 476,071 -0.05(-0.36%)
Jan 06, 2020 13.79 13.97 13.79 13.94 595,748 +0.15(+1.09%)
Jan 03, 2020 13.71 13.84 13.71 13.79 450,700 +0.03(+0.22%)
Jan 02, 2020 13.79 13.80 13.69 13.76 590,407 +0.02(+0.15%)
Dec 31, 2019 13.69 13.77 13.68 13.74 394,800 +0.02(+0.15%)
Dec 30, 2019 13.73 13.80 13.66 13.72 568,965 -0.06(-0.44%)
Dec 27, 2019 13.83 13.84 13.71 13.78 507,500 -0.02(-0.14%)
Dec 26, 2019 13.86 13.86 13.70 13.80 468,616 -0.03(-0.22%)
Dec 24, 2019 13.80 13.89 13.76 13.83 353,400 +0.06(+0.44%)
Dec 23, 2019 13.81 13.84 13.69 13.77 746,956 -0.04(-0.29%)
Dec 20, 2019 13.82 13.87 13.75 13.81 1,382,900 +0.02(+0.15%)
Dec 19, 2019 13.73 13.85 13.71 13.79 584,657 +0.06(+0.44%)
Dec 18, 2019 13.84 13.86 13.72 13.73 434,360 -0.11(-0.79%)
Dec 17, 2019 13.76 13.85 13.76 13.84 501,040 +0.07(+0.51%)
Dec 16, 2019 13.56 13.81 13.56 13.77 964,171 +0.24(+1.77%)
Dec 13, 2019 13.45 13.59 13.45 13.53 437,200 +0.03(+0.22%)
Dec 12, 2019 13.44 13.56 13.42 13.50 623,107 -0.23(-1.68%)
Dec 11, 2019 13.81 13.82 13.71 13.73 587,122 -0.09(-0.65%)
Dec 10, 2019 13.82 13.83 13.78 13.82 373,352 +0.00(+0.00%)
Dec 09, 2019 13.81 13.92 13.79 13.82 668,098 +0.03(+0.22%)
Dec 06, 2019 13.74 13.82 13.71 13.79 698,400 +0.09(+0.66%)
Dec 05, 2019 13.74 13.78 13.64 13.70 1,059,100 +0.17(+1.26%)
Dec 04, 2019 13.47 13.57 13.45 13.53 431,002 +0.10(+0.74%)
Dec 03, 2019 13.45 13.46 13.37 13.43 467,001 -0.05(-0.37%)
Dec 02, 2019 13.56 13.63 13.45 13.48 730,234 -0.02(-0.15%)
Nov 29, 2019 13.45 13.51 13.42 13.50 344,000 +0.02(+0.15%)
Nov 27, 2019 13.36 13.49 13.33 13.48 505,900 +0.12(+0.90%)
Nov 26, 2019 13.40 13.46 13.34 13.36 416,942 -0.06(-0.45%)
Nov 25, 2019 13.40 13.46 13.36 13.42 500,731 +0.03(+0.22%)
Nov 22, 2019 13.43 13.45 13.34 13.39 469,700 -0.02(-0.15%)
Nov 21, 2019 13.50 13.52 13.36 13.41 446,572 -0.08(-0.59%)
Nov 20, 2019 13.49 13.51 13.41 13.49 408,580 +0.00(+0.00%)
Nov 19, 2019 13.50 13.54 13.46 13.49 696,824 +0.06(+0.45%)
Nov 18, 2019 13.40 13.46 13.35 13.43 515,681 +0.02(+0.15%)
Nov 15, 2019 13.42 13.47 13.37 13.41 485,500 +0.02(+0.15%)
Nov 14, 2019 13.38 13.45 13.31 13.39 746,450 +0.02(+0.15%)
Nov 13, 2019 13.42 13.45 13.37 13.37 439,747 -0.09(-0.67%)
Nov 12, 2019 13.42 13.52 13.38 13.46 503,325 +0.08(+0.60%)
Nov 11, 2019 13.40 13.43 13.35 13.38 849,928 -0.03(-0.22%)
Nov 08, 2019 13.52 13.59 13.39 13.41 820,400 -0.09(-0.67%)
Nov 07, 2019 13.55 13.63 13.39 13.50 1,412,605 -0.02(-0.15%)
Nov 06, 2019 13.60 13.69 13.52 13.52 721,114 -0.08(-0.59%)
Nov 05, 2019 13.65 13.75 13.59 13.60 1,151,947 -0.06(-0.44%)
Nov 04, 2019 13.72 13.73 13.64 13.66 975,325 +0.01(+0.07%)
Nov 01, 2019 13.58 13.73 13.55 13.65 666,100 +0.07(+0.52%)
Oct 31, 2019 13.51 13.59 13.40 13.58 576,741 +0.05(+0.37%)
Oct 30, 2019 13.49 13.59 13.44 13.53 671,366 +0.03(+0.22%)
Oct 29, 2019 13.43 13.53 13.36 13.50 767,744 +0.03(+0.22%)
Oct 28, 2019 13.47 13.55 13.41 13.47 975,083 +0.03(+0.22%)
Oct 25, 2019 13.32 13.50 13.32 13.44 1,134,700 +0.10(+0.75%)
Oct 24, 2019 13.43 13.48 13.33 13.34 1,445,109 -0.07(-0.52%)
Oct 23, 2019 13.22 13.44 13.20 13.41 8,695,145 -0.14(-1.03%)
Oct 22, 2019 13.53 13.62 13.48 13.55 288,903 +0.04(+0.30%)
Oct 21, 2019 13.55 13.62 13.50 13.51 429,321 -0.04(-0.30%)
Oct 18, 2019 13.49 13.59 13.47 13.55 253,600 +0.06(+0.44%)
Oct 17, 2019 13.47 13.53 13.44 13.49 300,358 +0.05(+0.37%)
Oct 16, 2019 13.47 13.55 13.40 13.44 230,514 -0.04(-0.30%)
Oct 15, 2019 13.46 13.54 13.46 13.48 209,816 +0.06(+0.45%)
Oct 14, 2019 13.52 13.52 13.41 13.42 301,743 -0.10(-0.74%)
Oct 11, 2019 13.50 13.59 13.48 13.52 382,700 +0.09(+0.67%)
Oct 10, 2019 13.34 13.46 13.34 13.43 386,132 +0.12(+0.90%)
Oct 09, 2019 13.31 13.38 13.27 13.31 482,658 +0.00(+0.00%)
Oct 08, 2019 13.37 13.38 13.28 13.31 321,547 -0.10(-0.75%)
Oct 07, 2019 13.36 13.43 13.34 13.41 253,579 +0.03(+0.22%)
Oct 04, 2019 13.31 13.42 13.30 13.38 353,100 +0.09(+0.68%)
Oct 03, 2019 13.33 13.43 13.24 13.29 726,150 -0.02(-0.15%)
Oct 02, 2019 13.39 13.40 13.25 13.31 555,130 -0.14(-1.04%)
Oct 01, 2019 13.64 13.67 13.38 13.45 436,928 -0.18(-1.32%)
Sep 30, 2019 13.64 13.77 13.61 13.63 544,188 +0.01(+0.07%)
Sep 27, 2019 13.70 13.73 13.58 13.62 380,600 -0.05(-0.37%)
Sep 26, 2019 13.57 13.69 13.57 13.67 245,793 +0.10(+0.74%)
Sep 25, 2019 13.59 13.69 13.56 13.57 322,177 -0.02(-0.15%)
Sep 24, 2019 13.71 13.72 13.53 13.59 315,508 -0.12(-0.88%)
Sep 23, 2019 13.62 13.71 13.62 13.71 252,245 +0.03(+0.22%)
Sep 20, 2019 13.60 13.68 13.55 13.68 359,500 +0.09(+0.66%)
Sep 19, 2019 13.60 13.74 13.57 13.59 397,760 +0.00(+0.00%)
Sep 18, 2019 13.53 13.60 13.46 13.59 227,831 +0.08(+0.59%)
Sep 17, 2019 13.53 13.53 13.35 13.51 381,199 -0.06(-0.44%)
Sep 16, 2019 13.48 13.75 13.47 13.57 745,799 +0.08(+0.59%)
Sep 13, 2019 13.57 13.58 13.40 13.49 481,500 -0.05(-0.37%)
Sep 12, 2019 13.51 13.57 13.46 13.54 487,374 -0.20(-1.46%)
Sep 11, 2019 13.69 13.78 13.64 13.74 492,801 +0.06(+0.44%)
Sep 10, 2019 13.64 13.69 13.56 13.68 335,904 +0.06(+0.44%)
Sep 09, 2019 13.48 13.65 13.48 13.62 397,944 +0.15(+1.11%)
Sep 06, 2019 13.45 13.51 13.40 13.47 442,100 +0.03(+0.22%)
Sep 05, 2019 13.40 13.48 13.39 13.44 516,721 +0.06(+0.45%)
Sep 04, 2019 13.40 13.46 13.33 13.38 351,051 +0.01(+0.07%)
Sep 03, 2019 13.47 13.47 13.31 13.37 303,877 -0.12(-0.89%)
Aug 30, 2019 13.50 13.54 13.40 13.49 395,300 +0.02(+0.15%)
Aug 29, 2019 13.39 13.49 13.34 13.47 305,733 +0.14(+1.05%)
Aug 28, 2019 13.29 13.38 13.27 13.33 460,474 +0.03(+0.23%)
Aug 27, 2019 13.44 13.46 13.28 13.30 547,216 -0.14(-1.04%)
Aug 26, 2019 13.54 13.56 13.43 13.44 475,693 -0.01(-0.07%)
Aug 23, 2019 13.57 13.62 13.43 13.45 571,600 -0.14(-1.03%)
Aug 22, 2019 13.70 13.77 13.59 13.59 304,685 -0.12(-0.88%)
Aug 21, 2019 13.70 13.77 13.63 13.71 244,582 +0.02(+0.15%)
Aug 20, 2019 13.81 13.84 13.69 13.69 348,546 -0.08(-0.58%)
Aug 19, 2019 13.81 13.87 13.76 13.77 367,073 +0.03(+0.22%)
Aug 16, 2019 13.46 13.74 13.44 13.74 410,100 +0.34(+2.54%)
Aug 15, 2019 13.44 13.51 13.39 13.40 275,614 +0.01(+0.07%)
Aug 14, 2019 13.40 13.45 13.26 13.39 383,284 -0.07(-0.52%)
Aug 13, 2019 13.43 13.54 13.37 13.46 411,294 +0.09(+0.67%)
Aug 12, 2019 13.41 13.41 13.24 13.37 465,808 -0.04(-0.30%)
Aug 09, 2019 13.50 13.53 13.38 13.41 406,000 -0.12(-0.89%)
Aug 08, 2019 13.40 13.61 13.01 13.53 1,119,208 -0.01(-0.07%)
Aug 07, 2019 13.52 13.57 13.39 13.54 393,821 -0.04(-0.29%)
Aug 06, 2019 13.57 13.75 13.54 13.58 420,945 +0.07(+0.52%)
Aug 05, 2019 13.68 13.69 13.46 13.51 551,346 -0.23(-1.67%)
Aug 02, 2019 13.76 13.80 13.64 13.74 338,500 -0.02(-0.15%)
Aug 01, 2019 13.79 13.82 13.74 13.76 316,731 -0.01(-0.07%)
Jul 31, 2019 13.85 13.85 13.70 13.77 300,976 -0.08(-0.58%)
Jul 30, 2019 13.74 13.85 13.68 13.85 396,139 +0.11(+0.80%)
Jul 29, 2019 13.85 13.85 13.72 13.74 343,381 -0.11(-0.79%)
Jul 26, 2019 13.86 13.89 13.83 13.85 230,800 -0.04(-0.29%)
Jul 25, 2019 13.86 13.90 13.82 13.89 326,998 +0.03(+0.22%)
Jul 24, 2019 13.78 13.87 13.76 13.86 399,472 +0.08(+0.58%)
Jul 23, 2019 13.71 13.81 13.70 13.78 547,285 +0.06(+0.44%)
Jul 22, 2019 13.66 13.74 13.61 13.72 490,508 +0.11(+0.81%)
Jul 19, 2019 13.63 13.72 13.61 13.61 317,500 -0.01(-0.07%)
Jul 18, 2019 13.61 13.72 13.59 13.62 434,240 +0.05(+0.37%)
Jul 17, 2019 13.66 13.70 13.55 13.57 828,222 -0.08(-0.59%)
Jul 16, 2019 13.71 13.79 13.60 13.65 719,180 -0.06(-0.44%)
Jul 15, 2019 13.80 13.80 13.70 13.71 539,053 -0.09(-0.65%)
Jul 12, 2019 13.71 13.80 13.71 13.80 636,400 +0.09(+0.66%)
Jul 11, 2019 13.72 13.78 13.68 13.71 1,137,508 +0.00(+0.00%)
Jul 10, 2019 13.65 13.72 13.57 13.71 1,357,030 +0.08(+0.59%)
Jul 09, 2019 13.62 13.70 13.58 13.63 6,186,117 -0.36(-2.57%)
Jul 08, 2019 14.01 14.05 13.94 13.99 321,988 -0.03(-0.21%)
Jul 05, 2019 14.05 14.05 13.98 14.02 124,300 -0.05(-0.36%)
Jul 03, 2019 14.03 14.09 13.97 14.07 189,900 +0.07(+0.50%)
Jul 02, 2019 13.96 14.04 13.88 14.00 252,825 +0.09(+0.65%)
Jul 01, 2019 14.06 14.09 13.90 13.91 315,969 -0.06(-0.43%)
Jun 28, 2019 13.85 14.00 13.81 13.97 371,200 +0.18(+1.31%)
Jun 27, 2019 13.81 13.87 13.71 13.79 388,273 +0.00(+0.00%)
Jun 26, 2019 13.75 13.90 13.56 13.79 508,266 +0.02(+0.15%)
Jun 25, 2019 14.03 14.03 13.75 13.77 560,046 -0.23(-1.64%)
Jun 24, 2019 14.09 14.14 13.98 14.00 277,438 -0.05(-0.36%)
Jun 21, 2019 13.98 14.09 13.92 14.05 248,600 +0.07(+0.50%)
Jun 20, 2019 14.18 14.18 13.91 13.98 282,536 -0.18(-1.27%)
Jun 19, 2019 13.99 14.18 13.99 14.16 379,394 +0.17(+1.22%)
Jun 18, 2019 14.03 14.11 13.98 13.99 221,597 +0.03(+0.21%)
Jun 17, 2019 14.04 14.06 13.90 13.96 256,259 -0.09(-0.64%)
Jun 14, 2019 14.05 14.09 14.04 14.05 196,300 +0.02(+0.14%)
Jun 13, 2019 14.05 14.08 13.96 14.03 296,494 -0.32(-2.23%)
Jun 12, 2019 14.34 14.35 14.21 14.35 351,921 +0.02(+0.14%)
Jun 11, 2019 14.33 14.38 14.26 14.33 258,631 -0.01(-0.07%)
Jun 10, 2019 14.26 14.34 14.26 14.34 265,651 +0.09(+0.63%)
Jun 07, 2019 14.19 14.26 14.16 14.25 285,200 +0.06(+0.42%)
Jun 06, 2019 14.18 14.27 14.17 14.19 414,443 +0.01(+0.07%)
Jun 05, 2019 14.16 14.20 14.11 14.18 404,506 +0.03(+0.21%)
Jun 04, 2019 14.08 14.17 14.04 14.15 371,658 +0.10(+0.71%)
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.