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

Monroe Capital Corp (NQ: MRCC )

7.380 -0.040 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 6.575 6.597 6.494 6.516 177,403 -0.03(-0.46%)
Nov 29, 2016 6.528 6.571 6.511 6.545 198,508 -0.03(-0.39%)
Nov 28, 2016 6.580 6.614 6.514 6.571 160,658 -0.03(-0.45%)
Nov 25, 2016 6.537 6.601 6.503 6.601 155,842 +0.04(+0.65%)
Nov 23, 2016 6.558 6.558 6.558 0 +0.12(+1.92%)
Nov 22, 2016 6.464 6.498 6.400 6.434 181,062 -0.01(-0.13%)
Nov 21, 2016 6.388 6.464 6.337 6.443 182,276 +0.10(+1.55%)
Nov 18, 2016 6.328 6.388 6.187 6.345 290,936 +0.01(+0.20%)
Nov 17, 2016 6.366 6.400 6.271 6.332 242,938 -0.06(-0.93%)
Nov 16, 2016 6.332 6.400 6.242 6.392 183,040 +0.08(+1.28%)
Nov 15, 2016 6.242 6.353 6.144 6.311 123,218 +0.08(+1.23%)
Nov 14, 2016 6.336 6.336 6.206 6.234 207,620 -0.11(-1.68%)
Nov 11, 2016 6.260 6.353 6.243 6.341 204,737 +0.10(+1.64%)
Nov 10, 2016 6.161 6.249 6.136 6.238 286,401 +0.14(+2.24%)
Nov 09, 2016 5.986 6.140 5.961 6.102 175,437 +0.14(+2.29%)
Nov 08, 2016 6.059 6.070 5.931 5.965 401,928 -0.14(-2.31%)
Nov 07, 2016 6.025 6.127 5.980 6.106 216,383 +0.07(+1.20%)
Nov 04, 2016 5.867 6.046 5.846 6.033 307,784 +0.16(+2.69%)
Nov 03, 2016 5.995 6.055 5.803 5.875 541,644 -0.17(-2.89%)
Nov 02, 2016 6.187 6.264 6.008 6.050 431,306 -0.17(-2.74%)
Nov 01, 2016 6.315 6.370 6.187 6.221 296,195 -0.10(-1.55%)
Oct 31, 2016 6.336 6.366 6.268 6.319 269,182 -0.06(-0.94%)
Oct 28, 2016 6.430 6.430 6.311 6.379 322,659 -0.06(-0.93%)
Oct 27, 2016 6.447 6.528 6.353 6.439 151,698 +0.02(+0.33%)
Oct 26, 2016 6.460 6.533 6.319 6.417 196,366 -0.04(-0.59%)
Oct 25, 2016 6.392 6.481 6.392 6.456 150,770 +0.02(+0.33%)
Oct 24, 2016 6.498 6.498 6.413 6.434 134,055 -0.02(-0.26%)
Oct 21, 2016 6.426 6.464 6.388 6.452 186,251 +0.03(+0.47%)
Oct 20, 2016 6.452 6.452 6.375 6.422 104,575 -0.03(-0.46%)
Oct 19, 2016 6.452 6.520 6.400 6.452 117,638 +0.03(+0.47%)
Oct 18, 2016 6.426 6.486 6.366 6.422 152,097 +0.06(+0.87%)
Oct 17, 2016 6.460 6.515 6.319 6.366 233,599 -0.11(-1.65%)
Oct 14, 2016 6.507 6.552 6.349 6.473 321,736 -0.07(-1.04%)
Oct 13, 2016 6.481 6.571 6.481 6.541 87,326 +0.01(+0.13%)
Oct 12, 2016 6.550 6.616 6.494 6.533 164,616 -0.06(-0.91%)
Oct 11, 2016 6.533 6.644 6.528 6.592 79,812 +0.02(+0.26%)
Oct 10, 2016 6.592 6.631 6.554 6.575 83,077 +0.00(+0.06%)
Oct 07, 2016 6.592 6.639 6.550 6.571 124,437 +0.01(+0.20%)
Oct 06, 2016 6.592 6.639 6.554 6.558 121,008 -0.06(-0.97%)
Oct 05, 2016 6.580 6.652 6.558 6.622 141,349 +0.03(+0.39%)
Oct 04, 2016 6.695 6.720 6.537 6.597 143,156 -0.07(-1.09%)
Oct 03, 2016 6.746 6.750 6.599 6.669 279,757 -0.04(-0.64%)
Sep 30, 2016 6.784 6.784 6.678 6.712 445,953 +0.06(+0.96%)
Sep 29, 2016 6.575 6.682 6.575 6.648 195,030 +0.10(+1.50%)
Sep 28, 2016 6.614 6.635 6.541 6.550 214,705 -0.05(-0.78%)
Sep 27, 2016 6.528 6.618 6.503 6.601 220,725 +0.09(+1.44%)
Sep 26, 2016 6.490 6.571 6.486 6.507 152,003 +0.00(+0.00%)
Sep 23, 2016 6.439 6.549 6.439 6.507 216,908 +0.03(+0.46%)
Sep 22, 2016 6.490 6.490 6.428 6.477 241,799 +0.03(+0.53%)
Sep 21, 2016 6.516 6.562 6.409 6.443 261,713 -0.05(-0.72%)
Sep 20, 2016 6.507 6.618 6.452 6.490 318,075 -0.01(-0.13%)
Sep 19, 2016 6.635 6.635 6.490 6.498 254,593 -0.09(-1.42%)
Sep 16, 2016 6.490 6.624 6.458 6.592 294,927 +0.07(+1.11%)
Sep 15, 2016 6.477 6.597 6.409 6.520 244,136 +0.07(+1.13%)
Sep 14, 2016 6.545 6.549 6.417 6.447 314,173 -0.12(-1.82%)
Sep 13, 2016 6.699 6.733 6.533 6.567 444,819 -0.09(-1.35%)
Sep 12, 2016 6.598 6.677 6.552 6.656 663,629 +0.00(+0.00%)
Sep 09, 2016 6.782 6.782 6.531 6.656 626,102 -0.08(-1.24%)
Sep 08, 2016 6.819 6.832 6.723 6.740 425,901 -0.04(-0.62%)
Sep 07, 2016 6.719 6.807 6.698 6.782 365,832 +0.07(+1.06%)
Sep 06, 2016 6.686 6.719 6.602 6.711 379,086 +0.07(+1.07%)
Sep 02, 2016 6.635 6.640 6.640 6.640 236,985 -0.01(-0.19%)
Sep 01, 2016 6.660 6.660 6.569 6.652 162,310 -0.03(-0.38%)
Aug 31, 2016 6.706 6.709 6.615 6.677 165,125 +0.00(+0.06%)
Aug 30, 2016 6.652 6.711 6.652 6.673 288,195 +0.02(+0.31%)
Aug 29, 2016 6.631 6.673 6.587 6.652 209,870 +0.02(+0.31%)
Aug 26, 2016 6.594 6.644 6.573 6.631 206,477 +0.02(+0.25%)
Aug 25, 2016 6.577 6.639 6.560 6.615 179,680 +0.01(+0.19%)
Aug 24, 2016 6.656 6.656 6.557 6.602 184,800 -0.04(-0.57%)
Aug 23, 2016 6.677 6.677 6.610 6.640 180,456 -0.01(-0.19%)
Aug 22, 2016 6.673 6.673 6.585 6.652 209,800 +0.00(+0.06%)
Aug 19, 2016 6.610 6.652 6.565 6.648 259,668 +0.05(+0.70%)
Aug 18, 2016 6.577 6.606 6.560 6.602 267,257 +0.05(+0.76%)
Aug 17, 2016 6.560 6.581 6.502 6.552 201,126 -0.01(-0.13%)
Aug 16, 2016 6.581 6.581 6.489 6.560 185,781 -0.01(-0.19%)
Aug 15, 2016 6.527 6.573 6.502 6.573 196,372 +0.05(+0.83%)
Aug 12, 2016 6.506 6.544 6.448 6.519 192,679 +0.04(+0.64%)
Aug 11, 2016 6.456 6.506 6.448 6.477 182,963 +0.01(+0.13%)
Aug 10, 2016 6.473 6.556 6.435 6.469 335,904 -0.11(-1.65%)
Aug 09, 2016 6.552 6.581 6.527 6.577 274,436 +0.04(+0.64%)
Aug 08, 2016 6.527 6.581 6.481 6.535 355,672 +0.05(+0.71%)
Aug 05, 2016 6.552 6.552 6.427 6.489 155,195 -0.03(-0.45%)
Aug 04, 2016 6.448 6.531 6.411 6.519 189,948 +0.03(+0.45%)
Aug 03, 2016 6.448 6.494 6.398 6.489 182,606 +0.04(+0.65%)
Aug 02, 2016 6.352 6.469 6.343 6.448 284,138 +0.11(+1.78%)
Aug 01, 2016 6.581 6.581 6.293 6.335 686,947 -0.24(-3.68%)
Jul 29, 2016 6.544 6.581 6.481 6.577 241,387 +0.10(+1.55%)
Jul 28, 2016 6.494 6.540 6.469 6.477 249,829 -0.07(-1.02%)
Jul 27, 2016 6.544 6.544 6.456 6.544 319,602 +0.03(+0.51%)
Jul 26, 2016 6.502 6.544 6.469 6.510 491,897 +0.01(+0.19%)
Jul 25, 2016 6.489 6.505 6.456 6.498 571,097 +0.01(+0.13%)
Jul 22, 2016 6.431 6.502 6.427 6.489 379,896 +0.05(+0.71%)
Jul 21, 2016 6.460 6.464 6.406 6.443 608,751 -0.00(-0.06%)
Jul 20, 2016 6.406 6.448 6.385 6.448 2,080,232 -0.20(-2.95%)
Jul 19, 2016 6.640 6.671 6.573 6.644 291,499 +0.03(+0.38%)
Jul 18, 2016 6.598 6.627 6.573 6.619 215,074 +0.05(+0.83%)
Jul 15, 2016 6.510 6.573 6.502 6.565 273,928 +0.09(+1.35%)
Jul 14, 2016 6.569 6.623 6.414 6.477 371,353 +0.10(+1.64%)
Jul 13, 2016 6.343 6.398 6.343 6.373 143,171 +0.02(+0.26%)
Jul 12, 2016 6.352 6.360 6.310 6.356 173,380 +0.00(+0.07%)
Jul 11, 2016 6.322 6.352 6.297 6.352 175,374 +0.03(+0.46%)
Jul 08, 2016 6.306 6.322 6.281 6.322 119,444 +0.05(+0.73%)
Jul 07, 2016 6.264 6.306 6.239 6.277 173,054 +0.05(+0.87%)
Jul 05, 2016 6.231 6.235 6.156 6.222 83,750 +0.00(+0.00%)
Jul 01, 2016 6.193 6.222 6.222 6.222 193,614 +0.03(+0.54%)
Jun 30, 2016 6.197 6.201 6.089 6.189 150,817 +0.03(+0.41%)
Jun 29, 2016 6.156 6.193 6.057 6.164 198,469 +0.09(+1.44%)
Jun 28, 2016 5.947 6.101 5.947 6.076 129,474 +0.15(+2.46%)
Jun 27, 2016 6.043 6.097 5.926 5.930 161,646 -0.11(-1.80%)
Jun 24, 2016 5.934 6.093 5.934 6.039 167,042 -0.03(-0.48%)
Jun 23, 2016 6.039 6.122 5.989 6.068 181,372 +0.05(+0.83%)
Jun 22, 2016 6.047 6.064 6.009 6.018 113,561 -0.01(-0.14%)
Jun 21, 2016 5.934 6.068 5.934 6.026 283,151 +0.02(+0.35%)
Jun 20, 2016 6.022 6.156 5.955 6.005 385,709 +0.05(+0.91%)
Jun 17, 2016 5.868 6.005 5.851 5.951 89,031 +0.03(+0.56%)
Jun 16, 2016 5.851 5.926 5.765 5.918 182,392 +0.07(+1.21%)
Jun 15, 2016 5.876 5.893 5.763 5.847 163,946 -0.03(-0.43%)
Jun 14, 2016 5.876 5.916 5.759 5.872 153,341 -0.00(-0.07%)
Jun 13, 2016 5.868 5.884 5.759 5.876 262,249 -0.04(-0.71%)
Jun 10, 2016 5.942 5.967 5.824 5.918 230,553 -0.02(-0.41%)
Jun 09, 2016 5.905 5.999 5.800 5.942 209,977 +0.06(+1.04%)
Jun 08, 2016 5.938 5.942 5.784 5.881 158,790 -0.02(-0.41%)
Jun 07, 2016 5.995 5.995 5.848 5.905 138,040 -0.05(-0.82%)
Jun 06, 2016 6.036 6.040 5.828 5.954 226,305 -0.05(-0.81%)
Jun 03, 2016 6.052 6.052 5.934 6.003 124,162 -0.03(-0.54%)
Jun 02, 2016 5.967 6.040 5.945 6.036 110,935 +0.04(+0.61%)
Jun 01, 2016 6.032 6.048 5.942 5.999 159,119 +0.00(+0.07%)
May 31, 2016 5.950 6.003 5.918 5.995 133,986 +0.11(+1.80%)
May 27, 2016 5.901 5.889 5.889 5.889 88,884 +0.00(+0.07%)
May 26, 2016 5.950 5.950 5.832 5.885 58,513 -0.04(-0.76%)
May 25, 2016 5.889 5.987 5.824 5.930 147,218 +0.11(+1.89%)
May 24, 2016 5.820 5.971 5.816 5.820 135,828 +0.00(+0.00%)
May 23, 2016 5.669 5.979 5.669 5.820 153,794 +0.09(+1.49%)
May 20, 2016 5.559 5.759 5.498 5.734 161,990 +0.19(+3.45%)
May 19, 2016 5.934 5.934 5.446 5.543 518,366 -0.39(-6.59%)
May 18, 2016 5.885 5.975 5.885 5.934 114,807 +0.02(+0.34%)
May 17, 2016 5.930 5.962 5.889 5.914 123,868 -0.04(-0.68%)
May 16, 2016 5.885 5.996 5.885 5.954 166,704 +0.03(+0.55%)
May 13, 2016 5.901 6.048 5.901 5.922 214,365 +0.03(+0.55%)
May 12, 2016 5.861 5.962 5.861 5.889 145,519 +0.04(+0.77%)
May 11, 2016 5.755 5.865 5.669 5.844 178,188 +0.14(+2.50%)
May 10, 2016 5.641 5.718 5.641 5.702 87,261 +0.05(+0.86%)
May 09, 2016 5.681 5.681 5.584 5.653 101,013 +0.00(+0.07%)
May 06, 2016 5.604 5.677 5.539 5.649 114,667 +0.02(+0.36%)
May 05, 2016 5.649 5.694 5.539 5.628 161,383 +0.03(+0.51%)
May 04, 2016 5.633 5.641 5.551 5.600 84,334 -0.02(-0.36%)
May 03, 2016 5.580 5.628 5.506 5.620 106,415 +0.01(+0.22%)
May 02, 2016 5.584 5.637 5.519 5.608 182,985 -0.00(-0.07%)
Apr 29, 2016 5.559 5.612 5.413 5.612 213,132 +0.02(+0.44%)
Apr 28, 2016 5.576 5.620 5.510 5.588 167,848 -0.00(-0.07%)
Apr 27, 2016 5.580 5.620 5.457 5.592 125,839 +0.01(+0.22%)
Apr 26, 2016 5.539 5.592 5.482 5.580 123,097 +0.07(+1.26%)
Apr 25, 2016 5.506 5.586 5.457 5.510 123,600 -0.02(-0.44%)
Apr 22, 2016 5.539 5.615 5.510 5.535 60,168 +0.00(+0.07%)
Apr 21, 2016 5.474 5.620 5.474 5.531 160,212 +0.02(+0.44%)
Apr 20, 2016 5.490 5.531 5.441 5.506 99,471 +0.06(+1.05%)
Apr 19, 2016 5.453 5.571 5.445 5.449 133,169 -0.03(-0.52%)
Apr 18, 2016 5.531 5.584 5.478 5.478 81,245 -0.03(-0.52%)
Apr 15, 2016 5.441 5.531 5.441 5.506 83,855 +0.06(+1.05%)
Apr 14, 2016 5.498 5.552 5.413 5.449 47,152 -0.02(-0.45%)
Apr 13, 2016 5.327 5.539 5.327 5.474 152,816 +0.13(+2.44%)
Apr 12, 2016 5.356 5.376 5.335 5.343 69,381 -0.02(-0.38%)
Apr 11, 2016 5.347 5.441 5.329 5.364 102,958 +0.00(+0.00%)
Apr 08, 2016 5.396 5.417 5.331 5.364 113,440 +0.02(+0.46%)
Apr 07, 2016 5.392 5.421 5.339 5.339 96,409 -0.04(-0.76%)
Apr 06, 2016 5.388 5.567 5.339 5.380 73,540 +0.03(+0.61%)
Apr 05, 2016 5.352 5.424 5.339 5.347 63,979 -0.05(-0.91%)
Apr 04, 2016 5.478 5.486 5.339 5.396 202,314 -0.02(-0.38%)
Apr 01, 2016 5.539 5.641 5.400 5.417 151,991 -0.22(-3.97%)
Mar 31, 2016 5.686 5.686 5.397 5.641 290,955 -0.00(-0.07%)
Mar 30, 2016 5.604 5.695 5.551 5.645 130,902 +0.04(+0.73%)
Mar 29, 2016 5.624 5.689 5.600 5.604 75,404 -0.06(-1.08%)
Mar 28, 2016 5.616 5.750 5.616 5.665 97,585 +0.02(+0.36%)
Mar 24, 2016 5.743 5.645 5.645 5.645 113,192 -0.06(-1.00%)
Mar 23, 2016 5.783 5.795 5.669 5.702 143,412 -0.08(-1.34%)
Mar 22, 2016 5.755 5.804 5.706 5.779 100,799 +0.07(+1.14%)
Mar 21, 2016 5.824 5.832 5.645 5.714 119,883 -0.12(-2.02%)
Mar 18, 2016 5.738 5.855 5.570 5.832 452,368 +0.17(+2.95%)
Mar 17, 2016 5.490 5.722 5.464 5.665 178,684 +0.16(+2.88%)
Mar 16, 2016 5.453 5.531 5.453 5.506 108,382 +0.03(+0.52%)
Mar 15, 2016 5.327 5.519 5.327 5.478 99,118 +0.12(+2.20%)
Mar 14, 2016 5.413 5.580 5.331 5.360 167,514 -0.03(-0.53%)
Mar 11, 2016 5.417 5.427 5.315 5.388 185,161 +0.02(+0.38%)
Mar 10, 2016 5.396 5.447 5.265 5.368 167,579 -0.05(-0.95%)
Mar 09, 2016 5.431 5.534 5.316 5.419 365,015 +0.10(+1.79%)
Mar 08, 2016 5.288 5.348 5.241 5.324 126,403 +0.02(+0.37%)
Mar 07, 2016 5.158 5.316 5.134 5.304 183,643 +0.14(+2.77%)
Mar 04, 2016 5.118 5.249 5.060 5.162 206,956 +0.09(+1.72%)
Mar 03, 2016 4.939 5.078 4.868 5.074 179,176 +0.15(+3.06%)
Mar 02, 2016 4.935 5.022 4.832 4.923 83,218 -0.03(-0.64%)
Mar 01, 2016 4.939 5.118 4.931 4.955 143,213 -0.00(-0.08%)
Feb 29, 2016 4.761 4.959 4.757 4.959 103,012 +0.20(+4.25%)
Feb 26, 2016 4.824 4.868 4.745 4.757 99,998 -0.06(-1.24%)
Feb 25, 2016 4.816 4.872 4.660 4.816 77,527 +0.00(+0.08%)
Feb 24, 2016 4.777 4.868 4.749 4.812 106,385 +0.04(+0.75%)
Feb 23, 2016 4.808 4.935 4.769 4.777 131,775 -0.05(-0.99%)
Feb 22, 2016 4.674 4.955 4.674 4.824 119,472 +0.18(+3.93%)
Feb 19, 2016 4.693 4.745 4.586 4.642 89,837 -0.04(-0.93%)
Feb 18, 2016 4.701 4.725 4.566 4.685 87,214 +0.03(+0.68%)
Feb 17, 2016 4.761 4.828 4.630 4.654 125,549 -0.09(-1.84%)
Feb 16, 2016 4.384 4.757 4.384 4.741 159,881 +0.38(+8.83%)
Feb 12, 2016 4.364 4.356 4.356 4.356 103,847 +0.04(+1.01%)
Feb 11, 2016 4.408 4.453 4.285 4.313 105,712 -0.16(-3.55%)
Feb 10, 2016 4.336 4.503 4.301 4.471 116,596 +0.18(+4.16%)
Feb 09, 2016 4.332 4.368 4.150 4.293 134,978 -0.06(-1.28%)
Feb 08, 2016 4.499 4.499 4.328 4.348 105,601 -0.16(-3.52%)
Feb 05, 2016 4.523 4.557 4.451 4.507 42,005 -0.01(-0.26%)
Feb 04, 2016 4.602 4.602 4.376 4.519 297,530 -0.05(-1.13%)
Feb 03, 2016 4.578 4.606 4.487 4.570 82,672 +0.03(+0.61%)
Feb 02, 2016 4.602 4.637 4.476 4.543 151,843 -0.08(-1.80%)
Feb 01, 2016 4.547 4.656 4.547 4.626 190,932 +0.08(+1.75%)
Jan 29, 2016 4.515 4.624 4.491 4.547 124,851 +0.03(+0.70%)
Jan 28, 2016 4.697 4.825 4.507 4.515 280,231 -0.13(-2.90%)
Jan 27, 2016 4.662 4.749 4.471 4.650 140,829 -0.02(-0.51%)
Jan 26, 2016 4.626 4.804 4.531 4.674 272,110 +0.12(+2.61%)
Jan 25, 2016 4.622 4.666 4.499 4.555 108,170 -0.07(-1.46%)
Jan 22, 2016 4.721 4.908 4.559 4.622 150,727 -0.10(-2.10%)
Jan 21, 2016 4.420 4.725 4.420 4.721 127,437 +0.27(+6.06%)
Jan 20, 2016 4.642 4.663 3.975 4.451 553,614 -0.25(-5.32%)
Jan 19, 2016 4.789 4.816 4.670 4.701 170,506 -0.07(-1.41%)
Jan 15, 2016 4.896 4.769 4.769 4.769 147,200 -0.17(-3.53%)
Jan 14, 2016 4.975 5.066 4.920 4.943 118,020 -0.02(-0.48%)
Jan 13, 2016 4.888 5.046 4.860 4.967 239,141 +0.12(+2.45%)
Jan 12, 2016 4.749 4.864 4.685 4.848 268,457 +0.10(+2.00%)
Jan 11, 2016 5.035 5.054 4.693 4.753 356,244 -0.31(-6.04%)
Jan 08, 2016 5.054 5.138 4.983 5.058 140,050 +0.02(+0.39%)
Jan 07, 2016 5.106 5.177 4.979 5.039 180,727 -0.14(-2.68%)
Jan 06, 2016 5.094 5.193 5.078 5.177 119,484 +0.05(+0.93%)
Jan 05, 2016 5.090 5.149 5.062 5.130 76,027 +0.03(+0.54%)
Jan 04, 2016 5.166 5.183 5.066 5.102 136,317 -0.09(-1.76%)
Dec 31, 2015 5.221 5.193 5.193 5.193 253,316 +0.01(+0.23%)
Dec 30, 2015 5.181 5.221 4.991 5.181 247,887 -0.00(-0.08%)
Dec 29, 2015 5.150 5.225 5.094 5.185 89,651 +0.07(+1.40%)
Dec 28, 2015 5.150 5.150 4.991 5.114 124,757 -0.04(-0.77%)
Dec 24, 2015 5.150 5.154 5.154 5.154 91,748 +0.02(+0.39%)
Dec 23, 2015 5.050 5.169 5.050 5.134 238,538 +0.06(+1.25%)
Dec 22, 2015 5.158 5.158 4.963 5.070 216,604 -0.07(-1.31%)
Dec 21, 2015 5.201 5.272 5.011 5.138 231,828 +0.01(+0.23%)
Dec 18, 2015 5.296 5.350 5.078 5.126 361,464 -0.22(-4.08%)
Dec 17, 2015 5.534 5.638 5.233 5.344 298,830 -0.15(-2.67%)
Dec 16, 2015 5.320 5.536 5.316 5.491 137,537 +0.23(+4.30%)
Dec 15, 2015 5.499 5.691 5.217 5.265 283,271 -0.18(-3.35%)
Dec 14, 2015 5.638 5.695 5.296 5.447 410,252 -0.17(-2.97%)
Dec 11, 2015 5.594 5.705 5.515 5.614 264,586 +0.02(+0.35%)
Dec 10, 2015 5.668 5.668 5.582 5.594 102,506 -0.06(-1.13%)
Dec 09, 2015 5.652 5.702 5.633 5.658 113,696 -0.02(-0.37%)
Dec 08, 2015 5.695 5.702 5.534 5.679 111,134 +0.05(+0.89%)
Dec 07, 2015 5.729 5.749 5.517 5.629 183,670 -0.10(-1.76%)
Dec 04, 2015 5.710 5.757 5.710 5.729 136,141 +0.03(+0.54%)
Dec 03, 2015 5.760 5.780 5.699 5.699 112,159 -0.06(-1.08%)
Dec 02, 2015 5.726 5.780 5.683 5.760 227,145 +0.04(+0.74%)
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.