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 (%)
Apr 30, 2019 6.686 6.729 6.643 6.724 515,481 +0.02(+0.29%)
Apr 29, 2019 6.695 6.719 6.691 6.705 540,266 +0.01(+0.21%)
Apr 26, 2019 6.676 6.695 6.652 6.691 372,199 +0.01(+0.21%)
Apr 25, 2019 6.686 6.695 6.624 6.676 517,121 +0.00(+0.00%)
Apr 24, 2019 6.667 6.714 6.628 6.676 658,021 +0.01(+0.14%)
Apr 23, 2019 6.576 6.671 6.547 6.667 605,213 +0.10(+1.46%)
Apr 22, 2019 6.585 6.585 6.547 6.571 260,190 -0.00(-0.07%)
Apr 18, 2019 6.581 6.604 6.557 6.576 370,526 +0.01(+0.15%)
Apr 17, 2019 6.604 6.609 6.547 6.566 253,988 -0.03(-0.51%)
Apr 16, 2019 6.547 6.609 6.528 6.600 327,117 +0.07(+1.10%)
Apr 15, 2019 6.590 6.590 6.518 6.528 364,352 -0.06(-0.87%)
Apr 12, 2019 6.557 6.585 6.542 6.585 442,248 +0.05(+0.73%)
Apr 11, 2019 6.509 6.561 6.509 6.538 470,573 +0.02(+0.37%)
Apr 10, 2019 6.466 6.542 6.466 6.514 640,311 +0.06(+0.96%)
Apr 09, 2019 6.509 6.533 6.447 6.451 728,687 -0.06(-0.95%)
Apr 08, 2019 6.518 6.538 6.509 6.514 347,841 +0.00(+0.00%)
Apr 05, 2019 6.533 6.547 6.514 6.514 352,126 -0.01(-0.22%)
Apr 04, 2019 6.528 6.538 6.514 6.528 415,441 +0.01(+0.15%)
Apr 03, 2019 6.557 6.571 6.514 6.518 386,732 -0.01(-0.22%)
Apr 02, 2019 6.523 6.557 6.504 6.533 356,230 -0.00(-0.07%)
Apr 01, 2019 6.523 6.571 6.518 6.538 562,082 +0.05(+0.74%)
Mar 29, 2019 6.566 6.576 6.480 6.490 713,243 -0.05(-0.80%)
Mar 28, 2019 6.475 6.542 6.475 6.542 660,328 +0.08(+1.18%)
Mar 27, 2019 6.471 6.492 6.428 6.466 654,051 +0.01(+0.22%)
Mar 26, 2019 6.447 6.480 6.432 6.451 533,209 +0.02(+0.37%)
Mar 25, 2019 6.394 6.442 6.390 6.428 480,411 +0.03(+0.52%)
Mar 22, 2019 6.399 6.428 6.384 6.394 615,175 -0.00(-0.07%)
Mar 21, 2019 6.370 6.432 6.370 6.399 579,226 +0.02(+0.30%)
Mar 20, 2019 6.404 6.428 6.365 6.380 523,130 -0.02(-0.30%)
Mar 19, 2019 6.428 6.471 6.384 6.399 623,813 -0.02(-0.30%)
Mar 18, 2019 6.404 6.428 6.370 6.418 539,072 +0.02(+0.37%)
Mar 15, 2019 6.380 6.404 6.361 6.394 686,896 +0.02(+0.30%)
Mar 14, 2019 6.356 6.399 6.341 6.375 866,223 +0.04(+0.60%)
Mar 13, 2019 6.346 6.365 6.290 6.337 805,628 +0.00(+0.07%)
Mar 12, 2019 6.327 6.346 6.285 6.332 1,138,095 +0.02(+0.30%)
Mar 11, 2019 6.271 6.341 6.248 6.313 1,162,953 +0.07(+1.04%)
Mar 08, 2019 6.220 6.290 6.220 6.248 659,270 -0.00(-0.07%)
Mar 07, 2019 6.295 6.316 6.234 6.253 1,112,453 -0.05(-0.81%)
Mar 06, 2019 6.346 6.351 6.295 6.304 890,875 -0.05(-0.81%)
Mar 05, 2019 6.402 6.430 6.295 6.355 1,464,523 -0.06(-0.87%)
Mar 04, 2019 6.411 6.435 6.355 6.411 1,324,307 +0.02(+0.29%)
Mar 01, 2019 6.486 6.486 6.365 6.393 1,639,382 -0.07(-1.01%)
Feb 28, 2019 6.551 6.598 6.416 6.458 1,591,151 -0.11(-1.70%)
Feb 27, 2019 6.551 6.570 6.532 6.570 505,227 +0.02(+0.36%)
Feb 26, 2019 6.556 6.584 6.514 6.546 811,170 -0.01(-0.14%)
Feb 25, 2019 6.598 6.607 6.500 6.556 966,275 -0.05(-0.71%)
Feb 22, 2019 6.537 6.607 6.505 6.602 1,229,537 +0.07(+1.07%)
Feb 21, 2019 6.481 6.551 6.477 6.532 990,919 +0.03(+0.50%)
Feb 20, 2019 6.435 6.505 6.420 6.500 1,240,361 +0.03(+0.50%)
Feb 19, 2019 6.453 6.472 6.435 6.467 1,037,068 +0.01(+0.22%)
Feb 15, 2019 6.421 6.467 6.411 6.453 1,232,754 +0.06(+0.95%)
Feb 14, 2019 6.379 6.430 6.341 6.393 1,408,363 +0.00(+0.07%)
Feb 13, 2019 6.355 6.400 6.355 6.388 1,441,162 +0.01(+0.22%)
Feb 12, 2019 6.304 6.397 6.299 6.374 7,429,059 -0.10(-1.51%)
Feb 11, 2019 6.509 6.537 6.463 6.472 468,478 -0.03(-0.50%)
Feb 08, 2019 6.472 6.505 6.444 6.505 547,747 +0.03(+0.43%)
Feb 07, 2019 6.505 6.505 6.433 6.477 352,375 -0.04(-0.57%)
Feb 06, 2019 6.556 6.560 6.491 6.514 617,099 -0.04(-0.57%)
Feb 05, 2019 6.523 6.563 6.509 6.551 757,075 +0.04(+0.57%)
Feb 04, 2019 6.477 6.535 6.463 6.514 613,222 +0.04(+0.65%)
Feb 01, 2019 6.551 6.551 6.458 6.472 940,221 -0.07(-1.14%)
Jan 31, 2019 6.486 6.546 6.463 6.546 1,015,355 +0.05(+0.72%)
Jan 30, 2019 6.458 6.523 6.439 6.500 603,225 +0.06(+0.94%)
Jan 29, 2019 6.435 6.465 6.407 6.439 454,688 +0.01(+0.14%)
Jan 28, 2019 6.411 6.435 6.374 6.430 691,614 +0.01(+0.22%)
Jan 25, 2019 6.430 6.449 6.369 6.416 757,281 +0.00(+0.07%)
Jan 24, 2019 6.327 6.425 6.281 6.411 908,596 +0.09(+1.40%)
Jan 23, 2019 6.295 6.334 6.253 6.323 750,875 +0.04(+0.59%)
Jan 22, 2019 6.327 6.341 6.257 6.285 728,302 -0.07(-1.10%)
Jan 18, 2019 6.318 6.374 6.295 6.355 577,129 +0.04(+0.59%)
Jan 17, 2019 6.323 6.352 6.295 6.318 541,408 -0.01(-0.22%)
Jan 16, 2019 6.215 6.341 6.215 6.332 1,061,899 +0.12(+1.88%)
Jan 15, 2019 6.183 6.229 6.176 6.215 557,388 +0.05(+0.76%)
Jan 14, 2019 6.215 6.230 6.164 6.169 580,865 -0.06(-0.90%)
Jan 11, 2019 6.201 6.262 6.197 6.225 772,508 -0.01(-0.15%)
Jan 10, 2019 6.145 6.243 6.141 6.234 1,143,591 +0.08(+1.29%)
Jan 09, 2019 6.187 6.206 6.117 6.155 873,691 -0.03(-0.53%)
Jan 08, 2019 6.225 6.248 6.187 6.187 629,054 +0.00(+0.08%)
Jan 07, 2019 6.057 6.229 6.052 6.183 860,373 +0.13(+2.08%)
Jan 04, 2019 5.992 6.071 5.968 6.057 977,324 +0.10(+1.64%)
Jan 03, 2019 5.954 5.996 5.954 5.959 822,052 +0.00(+0.00%)
Jan 02, 2019 5.838 6.001 5.828 5.959 508,946 +0.09(+1.59%)
Dec 31, 2018 5.908 5.950 5.777 5.866 1,804,307 -0.05(-0.79%)
Dec 28, 2018 5.987 5.987 5.828 5.912 1,235,756 +0.01(+0.16%)
Dec 27, 2018 5.861 5.938 5.758 5.903 1,227,107 -0.02(-0.39%)
Dec 26, 2018 5.721 5.936 5.721 5.926 947,374 +0.21(+3.67%)
Dec 24, 2018 5.707 5.731 5.623 5.717 524,370 +0.00(+0.08%)
Dec 21, 2018 5.744 5.880 5.670 5.712 1,585,122 -0.03(-0.57%)
Dec 20, 2018 5.870 5.916 5.726 5.744 1,815,717 -0.10(-1.75%)
Dec 19, 2018 5.842 5.940 5.800 5.847 1,260,849 +0.02(+0.40%)
Dec 18, 2018 5.842 5.940 5.796 5.824 954,944 +0.01(+0.16%)
Dec 17, 2018 6.164 6.164 5.805 5.814 2,504,077 -0.17(-2.88%)
Dec 14, 2018 5.996 6.038 5.968 5.987 832,559 -0.01(-0.23%)
Dec 13, 2018 6.080 6.085 5.973 6.001 884,917 -0.03(-0.46%)
Dec 12, 2018 6.024 6.061 5.993 6.029 863,533 +0.04(+0.68%)
Dec 11, 2018 6.002 6.043 5.956 5.988 706,298 +0.03(+0.46%)
Dec 10, 2018 6.043 6.058 5.920 5.961 911,604 -0.05(-0.91%)
Dec 07, 2018 6.020 6.102 6.002 6.015 619,818 -0.01(-0.15%)
Dec 06, 2018 6.056 6.095 5.924 6.024 950,246 -0.08(-1.27%)
Dec 04, 2018 6.211 6.215 6.097 6.102 478,730 -0.11(-1.83%)
Dec 03, 2018 6.202 6.224 6.199 6.215 503,204 +0.03(+0.51%)
Nov 30, 2018 6.188 6.192 6.152 6.183 363,395 -0.01(-0.15%)
Nov 29, 2018 6.179 6.202 6.159 6.192 549,567 +0.00(+0.07%)
Nov 28, 2018 6.174 6.191 6.161 6.188 497,008 +0.02(+0.37%)
Nov 27, 2018 6.115 6.170 6.106 6.165 589,778 +0.05(+0.89%)
Nov 26, 2018 6.120 6.188 6.106 6.111 685,124 +0.02(+0.30%)
Nov 23, 2018 6.070 6.106 6.047 6.093 189,731 +0.02(+0.37%)
Nov 21, 2018 6.070 6.070 6.070 0 +0.05(+0.83%)
Nov 20, 2018 6.088 6.111 6.006 6.020 972,362 -0.10(-1.56%)
Nov 19, 2018 6.129 6.165 6.097 6.115 516,690 -0.01(-0.15%)
Nov 16, 2018 6.097 6.152 6.083 6.124 447,475 +0.03(+0.45%)
Nov 15, 2018 6.152 6.177 6.088 6.097 532,667 -0.06(-1.03%)
Nov 14, 2018 6.174 6.224 6.152 6.161 663,474 +0.01(+0.22%)
Nov 13, 2018 6.120 6.170 6.115 6.147 603,451 +0.04(+0.59%)
Nov 12, 2018 6.220 6.233 6.111 6.111 550,971 -0.11(-1.75%)
Nov 09, 2018 6.170 6.252 6.165 6.220 789,740 +0.05(+0.88%)
Nov 08, 2018 6.224 6.379 6.142 6.165 1,134,244 -0.03(-0.44%)
Nov 07, 2018 6.183 6.229 6.179 6.192 462,892 +0.03(+0.44%)
Nov 06, 2018 6.133 6.183 6.126 6.165 662,906 +0.03(+0.52%)
Nov 05, 2018 6.093 6.156 6.093 6.133 630,014 +0.04(+0.67%)
Nov 02, 2018 6.129 6.138 6.079 6.093 1,060,691 -0.02(-0.37%)
Nov 01, 2018 6.056 6.129 6.056 6.115 597,971 +0.07(+1.13%)
Oct 31, 2018 6.020 6.106 6.015 6.047 1,100,119 +0.05(+0.91%)
Oct 30, 2018 5.956 6.020 5.956 5.993 603,630 +0.05(+0.84%)
Oct 29, 2018 5.952 6.020 5.920 5.943 576,446 +0.01(+0.23%)
Oct 26, 2018 5.874 5.947 5.843 5.929 717,766 -0.00(-0.08%)
Oct 25, 2018 5.897 5.952 5.888 5.934 505,051 +0.08(+1.32%)
Oct 24, 2018 5.943 5.952 5.852 5.856 900,449 -0.07(-1.23%)
Oct 23, 2018 5.956 5.970 5.834 5.929 880,915 -0.06(-0.99%)
Oct 22, 2018 5.997 6.024 5.979 5.988 445,193 -0.00(-0.08%)
Oct 19, 2018 6.015 6.061 5.974 5.993 393,769 -0.02(-0.30%)
Oct 18, 2018 6.020 6.052 5.992 6.011 403,888 -0.01(-0.23%)
Oct 17, 2018 6.015 6.043 6.006 6.024 278,852 -0.01(-0.15%)
Oct 16, 2018 6.002 6.052 5.988 6.033 361,693 +0.03(+0.53%)
Oct 15, 2018 5.997 6.038 5.952 6.002 573,658 +0.01(+0.23%)
Oct 12, 2018 5.974 6.054 5.956 5.988 730,752 +0.05(+0.76%)
Oct 11, 2018 6.029 6.063 5.943 5.943 919,535 -0.10(-1.65%)
Oct 10, 2018 6.138 6.147 6.029 6.043 595,968 -0.13(-2.06%)
Oct 09, 2018 6.065 6.170 6.065 6.170 584,269 +0.10(+1.72%)
Oct 08, 2018 6.161 6.165 6.056 6.065 495,157 -0.11(-1.77%)
Oct 05, 2018 6.124 6.188 6.102 6.174 820,775 +0.04(+0.67%)
Oct 04, 2018 6.165 6.202 6.115 6.133 536,308 -0.07(-1.10%)
Oct 03, 2018 6.188 6.220 6.183 6.202 309,029 +0.00(+0.07%)
Oct 02, 2018 6.247 6.254 6.188 6.197 474,496 -0.09(-1.37%)
Oct 01, 2018 6.138 6.306 6.138 6.283 1,433,152 +0.15(+2.44%)
Sep 28, 2018 6.179 6.179 6.133 6.133 702,138 +0.00(+0.00%)
Sep 27, 2018 6.156 6.179 6.133 6.133 413,211 -0.02(-0.37%)
Sep 26, 2018 6.111 6.202 6.088 6.156 491,428 +0.00(+0.00%)
Sep 25, 2018 6.156 6.179 6.133 6.156 206,565 -0.02(-0.37%)
Sep 24, 2018 6.179 6.202 6.156 6.179 245,431 +0.02(+0.37%)
Sep 21, 2018 6.224 6.224 6.133 6.156 548,724 -0.07(-1.09%)
Sep 20, 2018 6.224 6.224 6.179 6.224 416,751 +0.05(+0.74%)
Sep 19, 2018 6.247 6.247 6.179 6.179 539,676 -0.07(-1.09%)
Sep 18, 2018 6.156 6.258 6.133 6.247 901,990 +0.11(+1.85%)
Sep 17, 2018 6.156 6.156 6.088 6.133 482,719 -0.02(-0.37%)
Sep 14, 2018 6.202 6.202 6.111 6.156 581,740 -0.02(-0.37%)
Sep 13, 2018 6.111 6.179 6.065 6.179 642,943 +0.11(+1.80%)
Sep 12, 2018 6.114 6.114 6.048 6.070 590,243 -0.04(-0.72%)
Sep 11, 2018 6.114 6.136 6.048 6.114 603,720 +0.00(+0.00%)
Sep 10, 2018 6.048 6.136 6.026 6.114 945,337 +0.11(+1.85%)
Sep 07, 2018 6.048 6.092 5.937 6.003 1,017,715 -0.07(-1.09%)
Sep 06, 2018 6.092 6.114 6.048 6.070 586,519 -0.02(-0.36%)
Sep 05, 2018 6.092 6.114 6.048 6.092 624,575 +0.00(+0.00%)
Sep 04, 2018 6.092 6.136 6.070 6.092 576,511 +0.00(+0.00%)
Aug 31, 2018 6.092 6.092 6.092 0 -0.02(-0.36%)
Aug 30, 2018 6.158 6.158 6.114 6.114 284,199 -0.04(-0.72%)
Aug 29, 2018 6.114 6.158 6.092 6.158 436,696 +0.04(+0.72%)
Aug 28, 2018 6.136 6.136 6.070 6.114 483,980 +0.00(+0.00%)
Aug 27, 2018 6.114 6.136 6.114 6.114 358,592 +0.00(+0.00%)
Aug 24, 2018 6.181 6.181 6.092 6.114 631,304 -0.04(-0.72%)
Aug 23, 2018 6.225 6.225 6.136 6.158 277,751 -0.02(-0.36%)
Aug 22, 2018 6.203 6.247 6.158 6.181 653,583 -0.02(-0.36%)
Aug 21, 2018 6.158 6.225 6.136 6.203 443,472 +0.04(+0.72%)
Aug 20, 2018 6.181 6.203 6.158 6.158 264,560 -0.02(-0.36%)
Aug 17, 2018 6.181 6.203 6.136 6.181 328,404 -0.02(-0.36%)
Aug 16, 2018 6.114 6.225 6.114 6.203 362,147 +0.09(+1.45%)
Aug 15, 2018 6.203 6.214 6.081 6.114 836,989 -0.11(-1.78%)
Aug 14, 2018 6.225 6.243 6.181 6.225 231,569 +0.00(+0.00%)
Aug 13, 2018 6.203 6.247 6.181 6.225 287,657 +0.04(+0.72%)
Aug 10, 2018 6.247 6.247 6.181 6.181 227,964 -0.07(-1.06%)
Aug 09, 2018 6.247 6.269 6.203 6.247 370,900 +0.00(+0.00%)
Aug 08, 2018 6.225 6.269 6.092 6.247 1,012,178 -0.02(-0.35%)
Aug 07, 2018 6.247 6.269 6.225 6.269 448,406 +0.02(+0.35%)
Aug 06, 2018 6.247 6.269 6.225 6.247 259,938 +0.00(+0.00%)
Aug 03, 2018 6.269 6.269 6.203 6.247 732,646 -0.02(-0.35%)
Aug 02, 2018 6.269 6.269 6.225 6.269 207,314 +0.00(+0.00%)
Aug 01, 2018 6.313 6.313 6.247 6.269 380,477 -0.04(-0.70%)
Jul 31, 2018 6.313 6.313 6.203 6.313 452,331 +0.00(+0.00%)
Jul 30, 2018 6.336 6.336 6.225 6.313 438,315 +0.00(+0.00%)
Jul 27, 2018 6.269 6.336 6.269 6.313 1,027,872 +0.02(+0.35%)
Jul 26, 2018 6.203 6.291 6.203 6.291 649,667 +0.09(+1.43%)
Jul 25, 2018 6.181 6.225 6.181 6.203 324,411 +0.00(+0.00%)
Jul 24, 2018 6.158 6.225 6.136 6.203 670,676 +0.09(+1.45%)
Jul 23, 2018 6.136 6.158 6.114 6.114 340,622 +0.00(+0.00%)
Jul 20, 2018 6.181 6.181 6.103 6.114 344,226 -0.04(-0.72%)
Jul 19, 2018 6.181 6.225 6.158 6.158 263,026 -0.02(-0.36%)
Jul 18, 2018 6.114 6.203 6.114 6.181 283,633 +0.09(+1.45%)
Jul 17, 2018 6.070 6.114 6.048 6.092 757,476 +0.02(+0.36%)
Jul 16, 2018 6.136 6.158 6.048 6.070 500,055 -0.07(-1.08%)
Jul 13, 2018 6.092 6.158 6.070 6.136 428,196 +0.07(+1.09%)
Jul 12, 2018 6.158 6.158 6.070 6.070 505,032 -0.07(-1.08%)
Jul 11, 2018 6.136 6.181 6.136 6.136 290,438 +0.00(+0.00%)
Jul 10, 2018 6.158 6.203 6.136 6.136 381,147 -0.02(-0.36%)
Jul 09, 2018 6.136 6.225 6.116 6.158 707,351 +0.04(+0.72%)
Jul 06, 2018 6.114 6.136 6.092 6.114 496,678 -0.02(-0.36%)
Jul 05, 2018 6.114 6.158 6.094 6.136 389,203 +0.04(+0.73%)
Jul 03, 2018 6.092 6.092 6.092 0 -0.02(-0.36%)
Jul 02, 2018 6.026 6.114 6.003 6.114 850,369 +0.09(+1.47%)
Jun 29, 2018 6.026 6.070 5.981 6.026 812,100 +0.02(+0.37%)
Jun 28, 2018 5.937 6.003 5.915 6.003 594,240 +0.07(+1.12%)
Jun 27, 2018 5.937 5.981 5.915 5.937 810,924 +0.00(+0.00%)
Jun 26, 2018 5.915 5.959 5.915 5.937 442,571 +0.02(+0.37%)
Jun 25, 2018 5.937 5.981 5.893 5.915 724,686 +0.00(+0.00%)
Jun 22, 2018 5.915 5.981 5.915 5.915 643,086 +0.00(+0.00%)
Jun 21, 2018 5.981 5.981 5.915 5.915 645,562 -0.04(-0.74%)
Jun 20, 2018 5.981 6.003 5.959 5.959 469,085 -0.02(-0.37%)
Jun 19, 2018 5.981 6.003 5.959 5.981 291,165 +0.00(+0.00%)
Jun 18, 2018 5.981 6.003 5.948 5.981 391,469 +0.00(+0.00%)
Jun 15, 2018 5.981 5.915 5.981 623,228 +0.00(+0.00%)
Jun 14, 2018 5.915 6.003 5.893 5.981 532,936 +0.08(+1.43%)
Jun 13, 2018 5.940 5.940 5.897 5.897 895,891 -0.04(-0.73%)
Jun 12, 2018 5.983 6.005 5.919 5.940 803,776 -0.06(-1.08%)
Jun 11, 2018 6.005 6.016 5.962 6.005 538,084 -0.02(-0.36%)
Jun 08, 2018 6.005 6.048 5.983 6.027 501,120 +0.02(+0.36%)
Jun 07, 2018 5.962 6.027 5.962 6.005 392,261 +0.04(+0.72%)
Jun 06, 2018 5.983 5.962 576,791 +0.02(+0.36%)
Jun 05, 2018 5.983 5.983 5.919 5.940 717,472 -0.04(-0.72%)
Jun 04, 2018 6.005 6.005 5.962 5.983 609,050 -0.02(-0.36%)
Jun 01, 2018 6.005 6.027 5.983 6.005 371,766 +0.00(+0.00%)
May 31, 2018 5.962 6.027 5.962 6.005 522,930 +0.04(+0.72%)
May 30, 2018 5.983 6.005 5.962 5.962 397,617 +0.00(+0.00%)
May 29, 2018 6.005 6.005 5.962 5.962 337,997 -0.04(-0.72%)
May 25, 2018 6.005 6.005 6.005 0 +0.02(+0.36%)
May 24, 2018 5.962 5.983 5.940 5.983 494,331 +0.02(+0.36%)
May 23, 2018 5.983 5.988 5.962 5.962 254,271 -0.04(-0.72%)
May 22, 2018 5.983 6.005 5.962 6.005 321,210 +0.04(+0.72%)
May 21, 2018 5.983 6.005 5.962 5.962 406,191 -0.02(-0.36%)
May 18, 2018 5.962 6.005 5.940 5.983 542,765 +0.02(+0.36%)
May 17, 2018 5.919 5.962 5.919 5.962 294,954 +0.04(+0.73%)
May 16, 2018 5.854 5.940 5.854 5.919 410,432 +0.06(+1.11%)
May 15, 2018 5.875 5.897 5.832 5.854 468,291 -0.02(-0.37%)
May 14, 2018 5.940 5.962 5.854 5.875 527,439 -0.06(-1.09%)
May 11, 2018 5.897 5.940 5.875 5.940 496,783 +0.04(+0.73%)
May 10, 2018 5.897 5.919 5.832 5.897 600,499 +0.00(+0.00%)
May 09, 2018 5.832 5.897 5.811 5.897 722,832 +0.06(+1.11%)
May 08, 2018 5.854 5.897 5.789 5.832 931,556 -0.06(-1.10%)
May 07, 2018 5.875 5.897 5.854 5.897 472,814 +0.02(+0.37%)
May 04, 2018 5.832 5.875 5.811 5.875 523,821 +0.04(+0.74%)
May 03, 2018 5.811 5.832 5.787 5.832 531,656 +0.02(+0.37%)
May 02, 2018 5.832 5.832 5.789 5.811 287,540 +0.00(+0.00%)
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.