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 (%)
Jan 31, 2017 5.399 5.437 5.341 5.380 1,072,195 +0.00(+0.00%)
Jan 30, 2017 5.418 5.437 5.360 5.380 644,963 -0.04(-0.71%)
Jan 27, 2017 5.494 5.494 5.418 5.418 596,442 -0.08(-1.39%)
Jan 26, 2017 5.437 5.514 5.418 5.494 977,392 +0.04(+0.70%)
Jan 25, 2017 5.437 5.485 5.408 5.456 1,153,011 +0.00(+0.00%)
Jan 24, 2017 5.475 5.494 5.437 5.456 1,096,809 -0.04(-0.70%)
Jan 23, 2017 5.552 5.561 5.475 5.494 805,907 -0.06(-1.03%)
Jan 20, 2017 5.571 5.590 5.514 5.552 739,890 -0.02(-0.34%)
Jan 19, 2017 5.590 5.609 5.542 5.571 591,976 +0.00(+0.00%)
Jan 18, 2017 5.590 5.609 5.552 5.571 368,972 -0.02(-0.34%)
Jan 17, 2017 5.552 5.667 5.364 5.590 1,853,393 +0.02(+0.34%)
Jan 13, 2017 5.571 5.571 5.571 0 +0.04(+0.69%)
Jan 12, 2017 5.552 5.552 5.514 5.533 361,943 -0.02(-0.34%)
Jan 11, 2017 5.552 5.571 5.515 5.552 581,283 +0.00(+0.00%)
Jan 10, 2017 5.552 5.571 5.494 5.552 767,820 +0.02(+0.35%)
Jan 09, 2017 5.571 5.590 5.523 5.533 868,333 -0.04(-0.69%)
Jan 06, 2017 5.514 5.571 5.494 5.571 771,393 +0.06(+1.04%)
Jan 05, 2017 5.533 5.533 5.475 5.514 658,912 -0.02(-0.35%)
Jan 04, 2017 5.437 5.533 5.429 5.533 1,210,749 +0.10(+1.76%)
Jan 03, 2017 5.437 5.475 5.381 5.437 780,505 +0.04(+0.71%)
Dec 30, 2016 5.399 5.399 5.399 0 -0.06(-1.05%)
Dec 29, 2016 5.360 5.456 5.360 5.456 840,230 +0.11(+2.15%)
Dec 28, 2016 5.418 5.418 5.322 5.341 1,069,897 -0.08(-1.41%)
Dec 27, 2016 5.380 5.418 5.341 5.418 644,663 +0.08(+1.43%)
Dec 23, 2016 5.341 5.341 5.341 0 +0.04(+0.72%)
Dec 22, 2016 5.284 5.303 5.265 5.303 685,850 +0.02(+0.36%)
Dec 21, 2016 5.322 5.322 5.265 5.284 692,149 -0.02(-0.36%)
Dec 20, 2016 5.322 5.332 5.265 5.303 720,806 +0.00(+0.00%)
Dec 19, 2016 5.246 5.322 5.242 5.303 757,166 +0.04(+0.73%)
Dec 16, 2016 5.207 5.265 5.188 5.265 795,486 +0.10(+1.85%)
Dec 15, 2016 5.188 5.226 5.131 5.169 1,397,839 -0.02(-0.37%)
Dec 14, 2016 5.226 5.284 5.188 5.188 1,029,914 -0.08(-1.45%)
Dec 13, 2016 5.284 5.322 5.236 5.265 1,492,729 -0.00(-0.07%)
Dec 12, 2016 5.306 5.325 5.223 5.269 1,605,903 -0.04(-0.70%)
Dec 09, 2016 5.343 5.362 5.278 5.306 784,223 -0.04(-0.70%)
Dec 08, 2016 5.325 5.343 5.250 5.343 798,787 +0.06(+1.06%)
Dec 07, 2016 5.306 5.343 5.269 5.287 825,365 -0.02(-0.35%)
Dec 06, 2016 5.325 5.325 5.269 5.306 842,357 -0.02(-0.35%)
Dec 05, 2016 5.287 5.325 5.212 5.325 923,015 +0.07(+1.42%)
Dec 02, 2016 5.306 5.343 5.250 5.250 764,226 -0.04(-0.71%)
Dec 01, 2016 5.306 5.343 5.269 5.287 884,118 -0.02(-0.35%)
Nov 30, 2016 5.269 5.306 5.194 5.306 895,950 +0.04(+0.71%)
Nov 29, 2016 5.231 5.269 5.194 5.269 860,005 +0.04(+0.71%)
Nov 28, 2016 5.269 5.287 5.194 5.231 978,492 -0.04(-0.71%)
Nov 25, 2016 5.231 5.269 5.212 5.269 756,390 +0.06(+1.08%)
Nov 23, 2016 5.212 5.212 5.212 0 +0.00(+0.00%)
Nov 22, 2016 5.231 5.269 5.201 5.212 1,124,895 -0.02(-0.36%)
Nov 21, 2016 5.231 5.231 5.175 5.231 700,388 +0.02(+0.36%)
Nov 18, 2016 5.194 5.212 5.138 5.212 844,030 +0.00(+0.00%)
Nov 17, 2016 5.175 5.212 5.136 5.212 1,411,493 +0.07(+1.45%)
Nov 16, 2016 5.212 5.231 5.100 5.138 1,022,872 -0.06(-1.08%)
Nov 15, 2016 5.156 5.194 5.119 5.194 895,455 +0.06(+1.09%)
Nov 14, 2016 5.119 5.138 5.100 5.138 898,562 +0.02(+0.36%)
Nov 11, 2016 5.063 5.119 5.063 5.119 717,348 +0.04(+0.74%)
Nov 10, 2016 5.082 5.138 5.063 5.082 1,377,274 +0.04(+0.74%)
Nov 09, 2016 5.063 5.082 4.988 5.044 1,374,359 -0.04(-0.74%)
Nov 08, 2016 5.044 5.082 5.007 5.082 998,791 +0.06(+1.12%)
Nov 07, 2016 5.026 5.044 4.970 5.026 1,606,324 +0.09(+1.89%)
Nov 04, 2016 4.951 5.007 4.914 4.932 1,371,397 +0.00(+0.00%)
Nov 03, 2016 5.026 5.026 4.895 4.932 1,491,206 -0.09(-1.86%)
Nov 02, 2016 4.951 5.072 4.876 5.026 2,007,325 +0.06(+1.13%)
Nov 01, 2016 4.988 4.988 4.970 4.970 1,297,847 +0.00(+0.00%)
Oct 31, 2016 4.988 5.007 4.970 4.970 1,505,449 -0.04(-0.75%)
Oct 28, 2016 4.999 5.026 4.970 5.007 1,413,682 +0.03(+0.53%)
Oct 27, 2016 5.044 5.048 4.973 4.981 1,646,607 -0.06(-1.26%)
Oct 26, 2016 5.063 5.067 5.026 5.044 1,869,215 -0.03(-0.59%)
Oct 25, 2016 4.996 5.078 4.985 5.074 10,917,824 -0.09(-1.74%)
Oct 24, 2016 5.119 5.183 5.119 5.164 456,860 +0.05(+1.02%)
Oct 21, 2016 5.112 5.141 5.104 5.112 533,862 +0.01(+0.15%)
Oct 20, 2016 5.112 5.134 5.070 5.104 501,388 -0.02(-0.44%)
Oct 19, 2016 5.134 5.138 5.108 5.127 309,581 +0.02(+0.37%)
Oct 18, 2016 5.089 5.149 5.074 5.108 459,231 +0.06(+1.18%)
Oct 17, 2016 5.130 5.130 5.041 5.048 1,268,339 -0.09(-1.75%)
Oct 14, 2016 5.160 5.171 5.123 5.138 286,852 -0.02(-0.43%)
Oct 13, 2016 5.127 5.171 5.112 5.160 478,235 +0.01(+0.22%)
Oct 12, 2016 5.164 5.171 5.138 5.149 300,303 +0.00(+0.07%)
Oct 11, 2016 5.156 5.179 5.143 5.145 398,257 -0.01(-0.22%)
Oct 10, 2016 5.175 5.194 5.141 5.156 345,015 +0.00(+0.00%)
Oct 07, 2016 5.171 5.171 5.134 5.156 414,195 -0.03(-0.50%)
Oct 06, 2016 5.149 5.201 5.134 5.183 517,341 +0.03(+0.51%)
Oct 05, 2016 5.153 5.183 5.149 5.156 288,035 +0.00(+0.07%)
Oct 04, 2016 5.186 5.212 5.149 5.153 426,800 -0.01(-0.29%)
Oct 03, 2016 5.145 5.212 5.145 5.168 957,526 +0.03(+0.51%)
Sep 30, 2016 5.179 5.235 5.134 5.141 906,189 -0.00(-0.07%)
Sep 29, 2016 5.145 5.171 5.130 5.145 563,815 -0.00(-0.07%)
Sep 28, 2016 5.179 5.194 5.112 5.149 932,018 -0.02(-0.36%)
Sep 27, 2016 5.164 5.201 5.143 5.168 628,966 +0.01(+0.14%)
Sep 26, 2016 5.153 5.183 5.134 5.160 571,817 +0.00(+0.07%)
Sep 23, 2016 5.138 5.168 5.112 5.156 480,561 +0.02(+0.36%)
Sep 22, 2016 5.130 5.147 5.100 5.138 589,090 +0.02(+0.36%)
Sep 21, 2016 5.141 5.156 5.115 5.119 714,848 +0.01(+0.22%)
Sep 20, 2016 5.153 5.212 5.093 5.108 812,934 -0.01(-0.22%)
Sep 19, 2016 5.093 5.141 5.087 5.119 731,722 +0.05(+0.96%)
Sep 16, 2016 5.059 5.089 5.044 5.070 1,306,872 -0.01(-0.22%)
Sep 15, 2016 5.052 5.127 5.026 5.082 1,017,188 +0.03(+0.59%)
Sep 14, 2016 5.067 5.082 5.038 5.052 863,015 -0.02(-0.37%)
Sep 13, 2016 5.092 5.100 5.038 5.070 1,018,897 -0.05(-1.00%)
Sep 12, 2016 5.085 5.136 5.023 5.122 905,469 -0.00(-0.07%)
Sep 09, 2016 5.154 5.165 5.100 5.125 849,477 -0.03(-0.50%)
Sep 08, 2016 5.136 5.176 5.125 5.151 664,313 -0.00(-0.07%)
Sep 07, 2016 5.198 5.198 5.123 5.154 628,850 -0.03(-0.63%)
Sep 06, 2016 5.176 5.187 5.107 5.187 842,229 +0.01(+0.21%)
Sep 02, 2016 5.169 5.176 5.176 5.176 910,788 +0.00(+0.07%)
Sep 01, 2016 5.202 5.202 5.103 5.173 865,495 -0.03(-0.49%)
Aug 31, 2016 5.205 5.213 5.162 5.198 784,485 -0.01(-0.14%)
Aug 30, 2016 5.176 5.209 5.140 5.205 859,263 +0.05(+0.99%)
Aug 29, 2016 5.074 5.169 5.074 5.154 820,280 +0.11(+2.09%)
Aug 26, 2016 5.038 5.085 5.034 5.049 634,517 +0.00(+0.07%)
Aug 25, 2016 5.063 5.067 5.039 5.045 531,689 -0.01(-0.22%)
Aug 24, 2016 5.092 5.100 5.038 5.056 565,308 -0.03(-0.50%)
Aug 23, 2016 5.100 5.103 5.070 5.081 626,397 -0.01(-0.14%)
Aug 22, 2016 5.056 5.100 5.056 5.089 435,334 +0.02(+0.43%)
Aug 19, 2016 5.070 5.070 5.054 5.067 352,455 -0.01(-0.29%)
Aug 18, 2016 5.060 5.085 5.038 5.081 545,323 +0.02(+0.43%)
Aug 17, 2016 5.070 5.081 5.016 5.060 454,552 +0.00(+0.07%)
Aug 16, 2016 5.078 5.089 5.056 5.056 523,080 -0.03(-0.57%)
Aug 15, 2016 5.151 5.162 5.067 5.085 1,404,457 -0.07(-1.27%)
Aug 12, 2016 5.103 5.162 5.094 5.151 722,954 +0.07(+1.29%)
Aug 11, 2016 5.052 5.089 5.041 5.085 559,602 +0.05(+1.01%)
Aug 10, 2016 4.976 5.041 4.976 5.034 580,353 +0.06(+1.17%)
Aug 09, 2016 4.968 5.012 4.943 4.976 868,565 +0.01(+0.29%)
Aug 08, 2016 4.994 5.005 4.961 4.961 489,806 -0.01(-0.29%)
Aug 05, 2016 4.943 4.994 4.936 4.976 598,881 +0.04(+0.81%)
Aug 04, 2016 4.888 4.939 4.885 4.936 1,049,628 +0.06(+1.20%)
Aug 03, 2016 4.841 4.877 4.804 4.877 848,251 +0.04(+0.83%)
Aug 02, 2016 4.830 4.850 4.804 4.837 460,636 -0.00(-0.08%)
Aug 01, 2016 4.866 4.888 4.841 4.841 537,444 -0.03(-0.60%)
Jul 29, 2016 4.855 4.873 4.848 4.870 648,305 +0.01(+0.23%)
Jul 28, 2016 4.881 4.885 4.844 4.859 2,952,463 -0.01(-0.30%)
Jul 27, 2016 4.914 4.914 4.866 4.874 579,228 -0.01(-0.15%)
Jul 26, 2016 4.852 4.888 4.830 4.881 1,005,093 +0.02(+0.37%)
Jul 25, 2016 4.863 4.877 4.837 4.863 339,219 +0.00(+0.08%)
Jul 22, 2016 4.826 4.865 4.815 4.859 480,536 +0.03(+0.53%)
Jul 21, 2016 4.888 4.888 4.804 4.834 962,999 -0.04(-0.75%)
Jul 20, 2016 4.906 4.906 4.834 4.870 742,300 +0.00(+0.00%)
Jul 19, 2016 4.844 4.874 4.834 4.870 312,836 +0.03(+0.68%)
Jul 18, 2016 4.757 4.870 4.757 4.837 841,066 +0.06(+1.22%)
Jul 15, 2016 4.815 4.815 4.772 4.779 699,521 -0.03(-0.61%)
Jul 14, 2016 4.782 4.830 4.766 4.808 1,369,735 -0.08(-1.71%)
Jul 13, 2016 4.899 4.914 4.870 4.892 671,851 -0.01(-0.15%)
Jul 12, 2016 4.885 4.921 4.877 4.899 690,808 +0.03(+0.67%)
Jul 11, 2016 4.877 4.892 4.855 4.866 758,664 +0.01(+0.30%)
Jul 08, 2016 4.812 4.892 4.793 4.852 1,193,857 +0.06(+1.22%)
Jul 07, 2016 4.782 4.815 4.750 4.793 967,940 +0.01(+0.23%)
Jul 06, 2016 4.790 4.808 4.775 4.782 373,033 -0.02(-0.38%)
Jul 05, 2016 4.815 4.815 4.775 4.801 515,947 -0.02(-0.45%)
Jul 01, 2016 4.710 4.823 4.823 4.823 1,532,428 +0.12(+2.56%)
Jun 30, 2016 4.691 4.713 4.662 4.702 834,784 +0.05(+1.02%)
Jun 29, 2016 4.629 4.662 4.608 4.655 778,603 +0.03(+0.55%)
Jun 28, 2016 4.586 4.637 4.549 4.629 1,058,794 +0.07(+1.52%)
Jun 27, 2016 4.571 4.582 4.538 4.560 1,123,367 -0.01(-0.32%)
Jun 24, 2016 4.454 4.571 4.426 4.575 1,325,979 +0.06(+1.37%)
Jun 23, 2016 4.502 4.520 4.491 4.513 376,070 +0.04(+0.90%)
Jun 22, 2016 4.484 4.498 4.473 4.473 388,618 -0.00(-0.08%)
Jun 21, 2016 4.495 4.501 4.476 4.476 408,318 -0.00(-0.08%)
Jun 20, 2016 4.502 4.520 4.473 4.480 764,409 -0.01(-0.24%)
Jun 17, 2016 4.484 4.520 4.469 4.491 930,587 +0.01(+0.16%)
Jun 16, 2016 4.465 4.491 4.425 4.484 530,355 +0.01(+0.33%)
Jun 15, 2016 4.425 4.513 4.425 4.469 1,069,210 +0.06(+1.32%)
Jun 14, 2016 4.465 4.484 4.411 4.411 906,709 -0.05(-1.14%)
Jun 13, 2016 4.476 4.476 4.433 4.462 1,064,399 -0.01(-0.32%)
Jun 10, 2016 4.476 4.490 4.458 4.476 526,845 -0.02(-0.47%)
Jun 09, 2016 4.472 4.497 4.444 4.497 329,604 +0.02(+0.40%)
Jun 08, 2016 4.497 4.501 4.469 4.479 692,050 -0.02(-0.47%)
Jun 07, 2016 4.522 4.529 4.476 4.501 574,633 +0.00(+0.08%)
Jun 06, 2016 4.469 4.522 4.469 4.497 778,616 +0.04(+0.79%)
Jun 03, 2016 4.440 4.487 4.433 4.462 509,192 +0.00(+0.08%)
Jun 02, 2016 4.465 4.471 4.444 4.458 389,742 -0.02(-0.40%)
Jun 01, 2016 4.462 4.487 4.419 4.476 347,347 +0.01(+0.32%)
May 31, 2016 4.440 4.469 4.419 4.462 418,563 +0.03(+0.72%)
May 27, 2016 4.419 4.430 4.430 4.430 434,209 +0.02(+0.40%)
May 26, 2016 4.401 4.440 4.401 4.412 365,739 +0.01(+0.24%)
May 25, 2016 4.394 4.409 4.387 4.401 541,557 +0.01(+0.32%)
May 24, 2016 4.391 4.416 4.373 4.387 897,102 +0.02(+0.49%)
May 23, 2016 4.377 4.394 4.327 4.366 404,147 -0.00(-0.08%)
May 20, 2016 4.352 4.394 4.352 4.370 347,880 +0.02(+0.41%)
May 19, 2016 4.373 4.373 4.301 4.352 746,854 -0.04(-0.81%)
May 18, 2016 4.398 4.423 4.370 4.387 550,374 -0.01(-0.32%)
May 17, 2016 4.409 4.409 4.377 4.401 504,444 -0.01(-0.16%)
May 16, 2016 4.394 4.424 4.394 4.409 356,020 +0.01(+0.32%)
May 13, 2016 4.412 4.412 4.384 4.394 330,830 -0.00(-0.08%)
May 12, 2016 4.444 4.444 4.391 4.398 456,853 -0.02(-0.48%)
May 11, 2016 4.451 4.467 4.394 4.419 841,839 -0.03(-0.64%)
May 10, 2016 4.391 4.465 4.387 4.448 832,464 +0.05(+1.21%)
May 09, 2016 4.391 4.440 4.380 4.394 686,716 +0.01(+0.32%)
May 06, 2016 4.341 4.401 4.327 4.380 714,144 +0.03(+0.65%)
May 05, 2016 4.409 4.419 4.332 4.352 866,250 -0.07(-1.60%)
May 04, 2016 4.380 4.426 4.380 4.423 621,001 +0.02(+0.40%)
May 03, 2016 4.416 4.419 4.354 4.405 606,480 -0.02(-0.56%)
May 02, 2016 4.440 4.448 4.416 4.430 533,812 -0.01(-0.24%)
Apr 29, 2016 4.409 4.451 4.401 4.440 445,459 +0.03(+0.72%)
Apr 28, 2016 4.451 4.462 4.398 4.409 400,456 -0.04(-0.96%)
Apr 27, 2016 4.430 4.460 4.416 4.451 591,511 +0.00(+0.08%)
Apr 26, 2016 4.419 4.462 4.398 4.448 436,738 +0.02(+0.48%)
Apr 25, 2016 4.405 4.430 4.392 4.426 257,359 +0.02(+0.48%)
Apr 22, 2016 4.409 4.423 4.391 4.405 338,457 -0.00(-0.08%)
Apr 21, 2016 4.440 4.469 4.405 4.409 637,103 -0.04(-0.88%)
Apr 20, 2016 4.423 4.469 4.405 4.448 594,835 +0.03(+0.64%)
Apr 19, 2016 4.416 4.426 4.394 4.419 520,346 +0.02(+0.40%)
Apr 18, 2016 4.401 4.426 4.387 4.401 766,481 +0.00(+0.08%)
Apr 15, 2016 4.391 4.398 4.377 4.398 512,598 +0.00(+0.00%)
Apr 14, 2016 4.405 4.419 4.380 4.398 667,800 -0.03(-0.64%)
Apr 13, 2016 4.391 4.440 4.391 4.426 483,342 +0.04(+0.81%)
Apr 12, 2016 4.362 4.407 4.341 4.391 919,799 +0.04(+0.98%)
Apr 11, 2016 4.359 4.394 4.348 4.348 690,263 +0.00(+0.08%)
Apr 08, 2016 4.362 4.394 4.322 4.345 962,112 -0.02(-0.49%)
Apr 07, 2016 4.380 4.391 4.352 4.366 798,229 -0.04(-0.97%)
Apr 06, 2016 4.387 4.419 4.366 4.409 620,414 +0.03(+0.65%)
Apr 05, 2016 4.412 4.437 4.355 4.380 696,376 -0.04(-0.96%)
Apr 04, 2016 4.501 4.501 4.398 4.423 898,052 -0.08(-1.73%)
Apr 01, 2016 4.476 4.522 4.440 4.501 1,461,921 +0.02(+0.40%)
Mar 31, 2016 4.533 4.533 4.455 4.483 1,094,196 -0.02(-0.47%)
Mar 30, 2016 4.497 4.542 4.462 4.504 1,156,485 +0.02(+0.55%)
Mar 29, 2016 4.433 4.479 4.398 4.479 766,926 +0.04(+0.80%)
Mar 28, 2016 4.437 4.468 4.416 4.444 622,157 +0.02(+0.48%)
Mar 24, 2016 4.398 4.423 4.423 4.423 662,592 +0.00(+0.00%)
Mar 23, 2016 4.479 4.487 4.423 4.423 506,598 -0.06(-1.27%)
Mar 22, 2016 4.483 4.501 4.472 4.479 603,446 -0.02(-0.39%)
Mar 21, 2016 4.494 4.497 4.476 4.497 1,049,701 +0.00(+0.08%)
Mar 18, 2016 4.479 4.501 4.458 4.494 2,667,142 +0.06(+1.36%)
Mar 17, 2016 4.352 4.465 4.352 4.433 1,631,877 +0.07(+1.63%)
Mar 16, 2016 4.327 4.380 4.327 4.362 482,570 +0.01(+0.24%)
Mar 15, 2016 4.366 4.401 4.320 4.352 735,077 -0.05(-1.13%)
Mar 14, 2016 4.408 4.408 4.346 4.401 1,003,954 +0.00(+0.08%)
Mar 11, 2016 4.384 4.422 4.346 4.398 827,369 +0.04(+0.87%)
Mar 10, 2016 4.363 4.381 4.308 4.360 635,106 +0.02(+0.40%)
Mar 09, 2016 4.367 4.391 4.339 4.343 673,144 -0.01(-0.16%)
Mar 08, 2016 4.367 4.367 4.322 4.350 713,818 -0.03(-0.71%)
Mar 07, 2016 4.343 4.401 4.336 4.381 859,975 +0.00(+0.00%)
Mar 04, 2016 4.346 4.391 4.332 4.381 884,332 +0.04(+0.87%)
Mar 03, 2016 4.315 4.367 4.305 4.343 711,419 +0.04(+0.88%)
Mar 02, 2016 4.360 4.360 4.267 4.305 1,118,679 -0.06(-1.42%)
Mar 01, 2016 4.308 4.367 4.284 4.367 772,985 +0.06(+1.36%)
Feb 29, 2016 4.270 4.319 4.250 4.308 793,094 +0.03(+0.65%)
Feb 26, 2016 4.250 4.287 4.232 4.281 753,423 +0.06(+1.39%)
Feb 25, 2016 4.170 4.231 4.156 4.222 618,406 +0.07(+1.75%)
Feb 24, 2016 4.125 4.163 4.032 4.149 586,993 -0.01(-0.33%)
Feb 23, 2016 4.187 4.205 4.143 4.163 585,174 -0.02(-0.58%)
Feb 22, 2016 4.208 4.211 4.160 4.187 671,803 +0.02(+0.41%)
Feb 19, 2016 4.177 4.184 4.143 4.170 548,521 -0.01(-0.25%)
Feb 18, 2016 4.163 4.201 4.143 4.180 1,012,126 +0.04(+0.92%)
Feb 17, 2016 4.105 4.167 4.063 4.143 1,704,468 +0.07(+1.70%)
Feb 16, 2016 4.056 4.073 3.987 4.073 1,179,202 +0.03(+0.77%)
Feb 12, 2016 3.963 4.042 4.042 4.042 2,091,482 +0.10(+2.54%)
Feb 11, 2016 3.942 3.970 3.891 3.942 1,837,674 -0.02(-0.61%)
Feb 10, 2016 3.980 3.994 3.946 3.966 947,377 +0.01(+0.26%)
Feb 09, 2016 3.942 3.987 3.935 3.956 1,447,943 -0.03(-0.69%)
Feb 08, 2016 3.966 3.984 3.942 3.984 1,671,470 -0.03(-0.69%)
Feb 05, 2016 4.139 4.139 3.996 4.011 1,242,271 -0.05(-1.19%)
Feb 04, 2016 4.035 4.068 3.973 4.060 876,267 +0.02(+0.43%)
Feb 03, 2016 4.060 4.087 3.953 4.042 1,472,867 -0.01(-0.34%)
Feb 02, 2016 4.004 4.063 3.939 4.056 1,607,605 +0.03(+0.86%)
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.