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

Monroe Capital Corp (NQ: MRCC )

7.440 +0.060 (+0.81%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 20, 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 (%)
Sep 30, 2016 6.754 6.754 6.648 6.682 447,965 +0.06(+0.96%)
Sep 29, 2016 6.546 6.652 6.546 6.618 195,910 +0.10(+1.50%)
Sep 28, 2016 6.584 6.605 6.512 6.520 215,673 -0.05(-0.78%)
Sep 27, 2016 6.499 6.588 6.474 6.571 221,721 +0.09(+1.44%)
Sep 26, 2016 6.461 6.541 6.457 6.478 152,689 +0.00(+0.00%)
Sep 23, 2016 6.410 6.520 6.410 6.478 217,886 +0.03(+0.46%)
Sep 22, 2016 6.461 6.461 6.399 6.448 242,890 +0.03(+0.53%)
Sep 21, 2016 6.486 6.533 6.380 6.414 262,894 -0.05(-0.72%)
Sep 20, 2016 6.478 6.588 6.423 6.461 319,510 -0.01(-0.13%)
Sep 19, 2016 6.605 6.605 6.461 6.469 255,742 -0.09(-1.42%)
Sep 16, 2016 6.461 6.595 6.429 6.563 296,258 +0.07(+1.11%)
Sep 15, 2016 6.448 6.567 6.380 6.491 245,237 +0.07(+1.13%)
Sep 14, 2016 6.516 6.520 6.389 6.418 315,590 -0.12(-1.82%)
Sep 13, 2016 6.669 6.703 6.504 6.537 446,826 -0.09(-1.35%)
Sep 12, 2016 6.568 6.647 6.523 6.626 666,623 +0.00(+0.00%)
Sep 09, 2016 6.751 6.751 6.502 6.626 628,927 -0.08(-1.24%)
Sep 08, 2016 6.788 6.801 6.693 6.710 427,822 -0.04(-0.62%)
Sep 07, 2016 6.689 6.776 6.668 6.751 367,483 +0.07(+1.06%)
Sep 06, 2016 6.656 6.689 6.572 6.680 380,796 +0.07(+1.07%)
Sep 02, 2016 6.606 6.610 6.610 6.610 238,054 -0.01(-0.19%)
Sep 01, 2016 6.631 6.631 6.539 6.622 163,042 -0.02(-0.38%)
Aug 31, 2016 6.676 6.678 6.585 6.647 165,870 +0.00(+0.06%)
Aug 30, 2016 6.622 6.680 6.622 6.643 289,495 +0.02(+0.31%)
Aug 29, 2016 6.602 6.643 6.557 6.622 210,817 +0.02(+0.31%)
Aug 26, 2016 6.564 6.614 6.543 6.602 207,408 +0.02(+0.25%)
Aug 25, 2016 6.548 6.609 6.531 6.585 180,490 +0.01(+0.19%)
Aug 24, 2016 6.626 6.626 6.528 6.572 185,634 -0.04(-0.57%)
Aug 23, 2016 6.647 6.647 6.581 6.610 181,270 -0.01(-0.19%)
Aug 22, 2016 6.643 6.643 6.556 6.622 210,747 +0.00(+0.06%)
Aug 19, 2016 6.581 6.622 6.535 6.618 260,839 +0.05(+0.70%)
Aug 18, 2016 6.548 6.577 6.531 6.572 268,462 +0.05(+0.76%)
Aug 17, 2016 6.531 6.552 6.473 6.523 202,033 -0.01(-0.13%)
Aug 16, 2016 6.552 6.552 6.460 6.531 186,619 -0.01(-0.19%)
Aug 15, 2016 6.498 6.543 6.473 6.543 197,258 +0.05(+0.83%)
Aug 12, 2016 6.477 6.514 6.419 6.489 193,549 +0.04(+0.64%)
Aug 11, 2016 6.427 6.477 6.419 6.448 183,788 +0.01(+0.13%)
Aug 10, 2016 6.444 6.527 6.406 6.439 337,419 -0.11(-1.65%)
Aug 09, 2016 6.523 6.552 6.498 6.548 275,674 +0.04(+0.64%)
Aug 08, 2016 6.498 6.552 6.452 6.506 357,277 +0.05(+0.71%)
Aug 05, 2016 6.523 6.523 6.398 6.460 155,895 -0.03(-0.45%)
Aug 04, 2016 6.419 6.502 6.383 6.489 190,804 +0.03(+0.45%)
Aug 03, 2016 6.419 6.464 6.369 6.460 183,429 +0.04(+0.65%)
Aug 02, 2016 6.323 6.439 6.315 6.419 285,420 +0.11(+1.78%)
Aug 01, 2016 6.552 6.552 6.265 6.307 690,046 -0.24(-3.68%)
Jul 29, 2016 6.514 6.552 6.452 6.548 242,476 +0.10(+1.55%)
Jul 28, 2016 6.464 6.510 6.439 6.448 250,956 -0.07(-1.02%)
Jul 27, 2016 6.514 6.514 6.427 6.514 321,044 +0.03(+0.51%)
Jul 26, 2016 6.473 6.514 6.439 6.481 494,116 +0.01(+0.19%)
Jul 25, 2016 6.460 6.476 6.427 6.469 573,673 +0.01(+0.13%)
Jul 22, 2016 6.402 6.473 6.398 6.460 381,609 +0.05(+0.71%)
Jul 21, 2016 6.431 6.435 6.377 6.415 611,497 -0.00(-0.06%)
Jul 20, 2016 6.377 6.419 6.356 6.419 2,089,616 -0.20(-2.95%)
Jul 19, 2016 6.610 6.641 6.543 6.614 292,814 +0.02(+0.38%)
Jul 18, 2016 6.568 6.597 6.543 6.589 216,045 +0.05(+0.83%)
Jul 15, 2016 6.481 6.543 6.473 6.535 275,164 +0.09(+1.35%)
Jul 14, 2016 6.539 6.593 6.385 6.448 373,028 +0.10(+1.64%)
Jul 13, 2016 6.315 6.369 6.315 6.344 143,817 +0.02(+0.26%)
Jul 12, 2016 6.323 6.331 6.282 6.327 174,162 +0.00(+0.07%)
Jul 11, 2016 6.294 6.323 6.269 6.323 176,165 +0.03(+0.46%)
Jul 08, 2016 6.277 6.294 6.253 6.294 119,983 +0.05(+0.73%)
Jul 07, 2016 6.236 6.277 6.211 6.248 173,835 +0.05(+0.87%)
Jul 05, 2016 6.203 6.207 6.128 6.194 84,127 +0.00(+0.00%)
Jul 01, 2016 6.165 6.194 6.194 6.194 194,487 +0.03(+0.54%)
Jun 30, 2016 6.169 6.174 6.061 6.161 151,498 +0.02(+0.41%)
Jun 29, 2016 6.128 6.165 6.030 6.136 199,364 +0.09(+1.44%)
Jun 28, 2016 5.920 6.074 5.920 6.049 130,058 +0.15(+2.46%)
Jun 27, 2016 6.016 6.070 5.899 5.904 162,375 -0.11(-1.80%)
Jun 24, 2016 5.908 6.066 5.908 6.012 167,796 -0.03(-0.48%)
Jun 23, 2016 6.012 6.095 5.962 6.041 182,190 +0.05(+0.83%)
Jun 22, 2016 6.020 6.036 5.982 5.991 114,073 -0.01(-0.14%)
Jun 21, 2016 5.908 6.041 5.908 5.999 284,428 +0.02(+0.35%)
Jun 20, 2016 5.995 6.128 5.928 5.978 387,449 +0.05(+0.91%)
Jun 17, 2016 5.841 5.978 5.825 5.924 89,433 +0.03(+0.56%)
Jun 16, 2016 5.825 5.899 5.739 5.891 183,215 +0.07(+1.21%)
Jun 15, 2016 5.850 5.866 5.737 5.820 164,686 -0.02(-0.43%)
Jun 14, 2016 5.850 5.889 5.733 5.845 154,032 -0.00(-0.07%)
Jun 13, 2016 5.841 5.858 5.733 5.850 263,432 -0.04(-0.71%)
Jun 10, 2016 5.915 5.940 5.798 5.891 231,593 -0.02(-0.41%)
Jun 09, 2016 5.879 5.972 5.774 5.915 210,924 +0.06(+1.04%)
Jun 08, 2016 5.911 5.915 5.758 5.855 159,507 -0.02(-0.41%)
Jun 07, 2016 5.968 5.968 5.822 5.879 138,663 -0.05(-0.82%)
Jun 06, 2016 6.009 6.013 5.802 5.928 227,326 -0.05(-0.81%)
Jun 03, 2016 6.025 6.025 5.907 5.976 124,722 -0.03(-0.54%)
Jun 02, 2016 5.940 6.013 5.918 6.009 111,436 +0.04(+0.61%)
Jun 01, 2016 6.005 6.021 5.915 5.972 159,837 +0.00(+0.07%)
May 31, 2016 5.924 5.976 5.891 5.968 134,591 +0.11(+1.80%)
May 27, 2016 5.875 5.863 5.863 5.863 89,285 +0.00(+0.07%)
May 26, 2016 5.924 5.924 5.806 5.859 58,777 -0.04(-0.76%)
May 25, 2016 5.863 5.960 5.798 5.903 147,882 +0.11(+1.89%)
May 24, 2016 5.794 5.944 5.790 5.794 136,440 +0.00(+0.00%)
May 23, 2016 5.644 5.952 5.644 5.794 154,487 +0.09(+1.49%)
May 20, 2016 5.534 5.733 5.473 5.709 162,720 +0.19(+3.45%)
May 19, 2016 5.907 5.907 5.422 5.518 520,704 -0.39(-6.59%)
May 18, 2016 5.859 5.948 5.859 5.907 115,325 +0.02(+0.34%)
May 17, 2016 5.903 5.936 5.863 5.887 124,426 -0.04(-0.68%)
May 16, 2016 5.859 5.969 5.859 5.928 167,456 +0.03(+0.55%)
May 13, 2016 5.875 6.021 5.875 5.895 215,332 +0.03(+0.55%)
May 12, 2016 5.834 5.936 5.834 5.863 146,175 +0.04(+0.77%)
May 11, 2016 5.729 5.838 5.644 5.818 178,991 +0.14(+2.50%)
May 10, 2016 5.615 5.692 5.615 5.676 87,654 +0.05(+0.86%)
May 09, 2016 5.656 5.656 5.559 5.628 101,469 +0.00(+0.07%)
May 06, 2016 5.579 5.652 5.514 5.623 115,185 +0.02(+0.36%)
May 05, 2016 5.623 5.668 5.514 5.603 162,111 +0.03(+0.51%)
May 04, 2016 5.607 5.615 5.526 5.575 84,714 -0.02(-0.36%)
May 03, 2016 5.555 5.603 5.482 5.595 106,895 +0.01(+0.22%)
May 02, 2016 5.559 5.611 5.494 5.583 183,811 -0.00(-0.07%)
Apr 29, 2016 5.534 5.587 5.388 5.587 214,094 +0.02(+0.44%)
Apr 28, 2016 5.551 5.595 5.486 5.563 168,605 -0.00(-0.07%)
Apr 27, 2016 5.555 5.595 5.433 5.567 126,407 +0.01(+0.22%)
Apr 26, 2016 5.514 5.567 5.457 5.555 123,652 +0.07(+1.26%)
Apr 25, 2016 5.482 5.561 5.433 5.486 124,158 -0.02(-0.44%)
Apr 22, 2016 5.514 5.589 5.486 5.510 60,440 +0.00(+0.07%)
Apr 21, 2016 5.449 5.595 5.449 5.506 160,935 +0.02(+0.44%)
Apr 20, 2016 5.465 5.506 5.417 5.482 99,920 +0.06(+1.05%)
Apr 19, 2016 5.429 5.546 5.421 5.425 133,769 -0.03(-0.52%)
Apr 18, 2016 5.506 5.559 5.453 5.453 81,611 -0.03(-0.52%)
Apr 15, 2016 5.417 5.506 5.417 5.482 84,233 +0.06(+1.05%)
Apr 14, 2016 5.473 5.527 5.388 5.425 47,365 -0.02(-0.45%)
Apr 13, 2016 5.303 5.514 5.303 5.449 153,506 +0.13(+2.44%)
Apr 12, 2016 5.332 5.352 5.311 5.319 69,694 -0.02(-0.38%)
Apr 11, 2016 5.323 5.417 5.305 5.340 103,422 +0.00(+0.00%)
Apr 08, 2016 5.372 5.392 5.307 5.340 113,951 +0.02(+0.46%)
Apr 07, 2016 5.368 5.396 5.315 5.315 96,844 -0.04(-0.76%)
Apr 06, 2016 5.364 5.542 5.315 5.356 73,872 +0.03(+0.61%)
Apr 05, 2016 5.328 5.400 5.315 5.323 64,267 -0.05(-0.91%)
Apr 04, 2016 5.453 5.461 5.315 5.372 203,227 -0.02(-0.38%)
Apr 01, 2016 5.514 5.615 5.376 5.392 152,677 -0.22(-3.97%)
Mar 31, 2016 5.660 5.660 5.372 5.615 292,268 -0.00(-0.07%)
Mar 30, 2016 5.579 5.669 5.526 5.619 131,493 +0.04(+0.73%)
Mar 29, 2016 5.599 5.663 5.575 5.579 75,744 -0.06(-1.08%)
Mar 28, 2016 5.591 5.724 5.591 5.640 98,026 +0.02(+0.36%)
Mar 24, 2016 5.717 5.619 5.619 5.619 113,702 -0.06(-1.00%)
Mar 23, 2016 5.757 5.769 5.644 5.676 144,059 -0.08(-1.34%)
Mar 22, 2016 5.729 5.778 5.680 5.753 101,254 +0.06(+1.14%)
Mar 21, 2016 5.798 5.806 5.619 5.688 120,423 -0.12(-2.03%)
Mar 18, 2016 5.713 5.828 5.545 5.806 454,409 +0.17(+2.95%)
Mar 17, 2016 5.465 5.696 5.440 5.640 179,490 +0.16(+2.88%)
Mar 16, 2016 5.429 5.506 5.429 5.482 108,871 +0.03(+0.52%)
Mar 15, 2016 5.303 5.494 5.303 5.453 99,565 +0.12(+2.20%)
Mar 14, 2016 5.388 5.555 5.307 5.336 168,270 -0.03(-0.53%)
Mar 11, 2016 5.392 5.403 5.291 5.364 185,996 +0.02(+0.38%)
Mar 10, 2016 5.371 5.423 5.241 5.344 168,335 -0.05(-0.95%)
Mar 09, 2016 5.407 5.510 5.292 5.395 366,662 +0.09(+1.79%)
Mar 08, 2016 5.265 5.324 5.217 5.300 126,974 +0.02(+0.37%)
Mar 07, 2016 5.134 5.292 5.111 5.281 184,471 +0.14(+2.77%)
Mar 04, 2016 5.095 5.225 5.038 5.138 207,889 +0.09(+1.72%)
Mar 03, 2016 4.917 5.055 4.846 5.051 179,985 +0.15(+3.06%)
Mar 02, 2016 4.913 5.000 4.811 4.901 83,594 -0.03(-0.64%)
Mar 01, 2016 4.917 5.095 4.909 4.933 143,859 -0.00(-0.08%)
Feb 29, 2016 4.739 4.937 4.736 4.937 103,477 +0.20(+4.25%)
Feb 26, 2016 4.803 4.846 4.724 4.736 100,449 -0.06(-1.24%)
Feb 25, 2016 4.795 4.850 4.639 4.795 77,877 +0.00(+0.08%)
Feb 24, 2016 4.755 4.846 4.728 4.791 106,865 +0.04(+0.75%)
Feb 23, 2016 4.787 4.913 4.747 4.755 132,369 -0.05(-0.99%)
Feb 22, 2016 4.653 4.933 4.653 4.803 120,011 +0.18(+3.93%)
Feb 19, 2016 4.672 4.724 4.566 4.621 90,243 -0.04(-0.93%)
Feb 18, 2016 4.680 4.704 4.546 4.664 87,607 +0.03(+0.68%)
Feb 17, 2016 4.739 4.807 4.609 4.633 126,115 -0.09(-1.84%)
Feb 16, 2016 4.364 4.736 4.364 4.720 160,603 +0.38(+8.83%)
Feb 12, 2016 4.345 4.337 4.337 4.337 104,315 +0.04(+1.01%)
Feb 11, 2016 4.388 4.433 4.266 4.293 106,189 -0.16(-3.55%)
Feb 10, 2016 4.317 4.483 4.281 4.451 117,122 +0.18(+4.16%)
Feb 09, 2016 4.313 4.348 4.131 4.273 135,587 -0.06(-1.28%)
Feb 08, 2016 4.479 4.479 4.309 4.329 106,077 -0.16(-3.52%)
Feb 05, 2016 4.502 4.537 4.431 4.487 42,194 -0.01(-0.26%)
Feb 04, 2016 4.581 4.581 4.356 4.499 298,872 -0.05(-1.13%)
Feb 03, 2016 4.558 4.585 4.467 4.550 83,044 +0.03(+0.61%)
Feb 02, 2016 4.581 4.617 4.456 4.522 152,528 -0.08(-1.80%)
Feb 01, 2016 4.526 4.635 4.526 4.605 191,794 +0.08(+1.75%)
Jan 29, 2016 4.495 4.603 4.471 4.526 125,414 +0.03(+0.70%)
Jan 28, 2016 4.676 4.803 4.487 4.495 281,495 -0.13(-2.90%)
Jan 27, 2016 4.641 4.728 4.451 4.629 141,464 -0.02(-0.51%)
Jan 26, 2016 4.605 4.783 4.510 4.653 273,337 +0.12(+2.61%)
Jan 25, 2016 4.601 4.645 4.479 4.534 108,658 -0.07(-1.46%)
Jan 22, 2016 4.700 4.886 4.538 4.601 151,407 -0.10(-2.10%)
Jan 21, 2016 4.400 4.704 4.400 4.700 128,012 +0.27(+6.06%)
Jan 20, 2016 4.621 4.642 3.957 4.431 556,111 -0.25(-5.32%)
Jan 19, 2016 4.767 4.795 4.649 4.680 171,275 -0.07(-1.41%)
Jan 15, 2016 4.874 4.747 4.747 4.747 147,865 -0.17(-3.53%)
Jan 14, 2016 4.953 5.044 4.897 4.921 118,552 -0.02(-0.48%)
Jan 13, 2016 4.866 5.024 4.838 4.945 240,219 +0.12(+2.45%)
Jan 12, 2016 4.728 4.842 4.664 4.826 269,668 +0.09(+2.00%)
Jan 11, 2016 5.012 5.032 4.672 4.732 357,851 -0.30(-6.04%)
Jan 08, 2016 5.032 5.115 4.961 5.036 140,681 +0.02(+0.39%)
Jan 07, 2016 5.083 5.154 4.957 5.016 181,542 -0.14(-2.68%)
Jan 06, 2016 5.071 5.170 5.055 5.154 120,023 +0.05(+0.93%)
Jan 05, 2016 5.067 5.126 5.040 5.107 76,370 +0.03(+0.54%)
Jan 04, 2016 5.142 5.159 5.044 5.079 136,932 -0.09(-1.76%)
Dec 31, 2015 5.198 5.170 5.170 5.170 254,459 +0.01(+0.23%)
Dec 30, 2015 5.158 5.198 4.969 5.158 249,005 -0.00(-0.08%)
Dec 29, 2015 5.127 5.202 5.071 5.162 90,055 +0.07(+1.40%)
Dec 28, 2015 5.127 5.127 4.969 5.091 125,320 -0.04(-0.77%)
Dec 24, 2015 5.127 5.130 5.130 5.130 92,162 +0.02(+0.39%)
Dec 23, 2015 5.028 5.146 5.028 5.111 239,614 +0.06(+1.25%)
Dec 22, 2015 5.134 5.134 4.941 5.048 217,581 -0.07(-1.31%)
Dec 21, 2015 5.178 5.248 4.988 5.115 232,874 +0.01(+0.23%)
Dec 18, 2015 5.273 5.326 5.055 5.103 363,094 -0.22(-4.08%)
Dec 17, 2015 5.510 5.612 5.209 5.320 300,178 -0.15(-2.67%)
Dec 16, 2015 5.296 5.511 5.292 5.466 138,157 +0.23(+4.30%)
Dec 15, 2015 5.474 5.665 5.194 5.241 284,549 -0.18(-3.35%)
Dec 14, 2015 5.612 5.670 5.273 5.423 412,102 -0.17(-2.97%)
Dec 11, 2015 5.569 5.679 5.490 5.589 265,779 +0.02(+0.35%)
Dec 10, 2015 5.642 5.642 5.557 5.569 102,968 -0.06(-1.13%)
Dec 09, 2015 5.627 5.677 5.607 5.632 114,209 -0.02(-0.37%)
Dec 08, 2015 5.669 5.677 5.510 5.654 111,635 +0.05(+0.89%)
Dec 07, 2015 5.704 5.723 5.492 5.604 184,499 -0.10(-1.76%)
Dec 04, 2015 5.684 5.731 5.684 5.704 136,755 +0.03(+0.54%)
Dec 03, 2015 5.735 5.754 5.673 5.673 112,665 -0.06(-1.08%)
Dec 02, 2015 5.700 5.754 5.657 5.735 228,169 +0.04(+0.74%)
Dec 01, 2015 5.715 5.717 5.665 5.692 120,423 -0.02(-0.37%)
Nov 30, 2015 5.677 5.715 5.667 5.713 239,846 +0.05(+0.85%)
Nov 27, 2015 5.669 5.696 5.650 5.665 80,368 -0.00(-0.07%)
Nov 25, 2015 5.673 5.669 5.669 5.669 138,042 +0.00(+0.00%)
Nov 24, 2015 5.642 5.679 5.642 5.669 94,917 +0.00(+0.00%)
Nov 23, 2015 5.646 5.688 5.623 5.669 174,348 +0.00(+0.00%)
Nov 20, 2015 5.646 5.677 5.600 5.669 144,340 +0.00(+0.07%)
Nov 19, 2015 5.654 5.681 5.615 5.665 124,832 +0.05(+0.89%)
Nov 18, 2015 5.615 5.659 5.600 5.615 118,402 -0.02(-0.34%)
Nov 17, 2015 5.646 5.684 5.600 5.634 152,204 -0.01(-0.20%)
Nov 16, 2015 5.565 5.684 5.561 5.646 177,096 +0.02(+0.41%)
Nov 13, 2015 5.669 5.669 5.546 5.623 203,713 -0.05(-0.95%)
Nov 12, 2015 5.596 5.677 5.538 5.677 103,594 +0.07(+1.17%)
Nov 11, 2015 5.546 5.646 5.546 5.611 119,308 +0.05(+0.83%)
Nov 10, 2015 5.750 5.754 5.511 5.565 330,892 -0.17(-3.02%)
Nov 09, 2015 5.781 5.783 5.719 5.738 205,169 -0.04(-0.67%)
Nov 06, 2015 5.681 5.777 5.681 5.777 163,227 +0.08(+1.49%)
Nov 05, 2015 5.673 5.723 5.673 5.692 82,117 +0.00(+0.00%)
Nov 04, 2015 5.719 5.719 5.665 5.692 99,450 -0.01(-0.20%)
Nov 03, 2015 5.708 5.738 5.684 5.704 163,972 -0.02(-0.40%)
Nov 02, 2015 5.723 5.742 5.692 5.727 145,378 +0.02(+0.41%)
Oct 30, 2015 5.735 5.735 5.677 5.704 165,666 -0.03(-0.47%)
Oct 29, 2015 5.711 5.735 5.688 5.731 133,696 +0.02(+0.41%)
Oct 28, 2015 5.692 5.715 5.654 5.708 148,460 +0.03(+0.61%)
Oct 27, 2015 5.704 5.727 5.646 5.673 126,251 -0.04(-0.74%)
Oct 26, 2015 5.731 5.750 5.684 5.715 179,992 -0.02(-0.27%)
Oct 23, 2015 5.719 5.738 5.700 5.731 155,635 +0.02(+0.34%)
Oct 22, 2015 5.708 5.719 5.681 5.711 134,991 +0.02(+0.27%)
Oct 21, 2015 5.692 5.711 5.676 5.696 86,772 +0.02(+0.34%)
Oct 20, 2015 5.684 5.696 5.665 5.677 88,059 -0.01(-0.17%)
Oct 19, 2015 5.696 5.704 5.665 5.686 96,943 +0.00(+0.03%)
Oct 16, 2015 5.684 5.704 5.650 5.684 147,578 +0.02(+0.34%)
Oct 15, 2015 5.657 5.692 5.646 5.665 125,232 +0.01(+0.14%)
Oct 14, 2015 5.684 5.696 5.638 5.657 112,953 -0.03(-0.47%)
Oct 13, 2015 5.661 5.684 5.623 5.684 80,671 +0.04(+0.68%)
Oct 12, 2015 5.646 5.692 5.611 5.646 138,369 -0.02(-0.34%)
Oct 09, 2015 5.684 5.684 5.650 5.665 74,898 -0.02(-0.27%)
Oct 08, 2015 5.684 5.684 5.646 5.681 85,158 +0.02(+0.34%)
Oct 07, 2015 5.604 5.692 5.592 5.661 173,367 +0.07(+1.17%)
Oct 06, 2015 5.538 5.631 5.476 5.596 76,149 +0.07(+1.18%)
Oct 05, 2015 5.592 5.650 5.496 5.530 209,749 -0.06(-1.10%)
Oct 02, 2015 5.681 5.700 5.484 5.592 225,333 +0.03(+0.48%)
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.