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 (%)
Apr 30, 2015 5.399 5.403 5.256 5.384 195,341 -0.01(-0.27%)
Apr 29, 2015 5.362 5.403 5.351 5.399 129,334 +0.05(+0.89%)
Apr 28, 2015 5.318 5.366 5.278 5.351 154,346 +0.03(+0.62%)
Apr 27, 2015 5.351 5.351 5.283 5.318 141,485 +0.01(+0.14%)
Apr 24, 2015 5.318 5.377 5.274 5.311 114,056 -0.02(-0.34%)
Apr 23, 2015 5.293 5.395 5.282 5.329 144,603 +0.04(+0.69%)
Apr 22, 2015 5.315 5.344 5.274 5.293 151,054 -0.03(-0.48%)
Apr 21, 2015 5.311 5.366 5.293 5.318 249,795 -0.01(-0.21%)
Apr 20, 2015 5.359 5.366 5.263 5.329 248,329 +0.00(+0.00%)
Apr 17, 2015 5.399 5.399 5.322 5.329 335,675 -0.04(-0.82%)
Apr 16, 2015 5.421 5.421 5.355 5.373 470,434 -0.05(-0.88%)
Apr 15, 2015 5.403 5.440 5.366 5.421 2,631,167 -0.18(-3.28%)
Apr 14, 2015 5.598 5.620 5.487 5.605 89,544 +0.02(+0.33%)
Apr 13, 2015 5.520 5.623 5.410 5.587 136,544 +0.10(+1.74%)
Apr 10, 2015 5.476 5.583 5.436 5.491 121,729 -0.00(-0.07%)
Apr 09, 2015 5.421 5.660 5.414 5.495 177,070 +0.09(+1.70%)
Apr 08, 2015 5.432 5.462 5.366 5.403 131,831 -0.03(-0.54%)
Apr 07, 2015 5.395 5.443 5.359 5.432 78,751 +0.07(+1.23%)
Apr 06, 2015 5.337 5.462 5.333 5.366 70,099 +0.01(+0.21%)
Apr 02, 2015 5.421 5.355 5.355 5.355 102,574 -0.06(-1.09%)
Apr 01, 2015 5.421 5.421 5.304 5.414 94,110 +0.00(+0.00%)
Mar 31, 2015 5.403 5.447 5.370 5.414 139,014 +0.01(+0.20%)
Mar 30, 2015 5.370 5.403 5.344 5.403 94,436 +0.04(+0.82%)
Mar 27, 2015 5.337 5.406 5.337 5.359 142,783 -0.01(-0.14%)
Mar 26, 2015 5.384 5.417 5.362 5.366 78,645 -0.03(-0.48%)
Mar 25, 2015 5.355 5.403 5.307 5.392 150,123 +0.05(+0.96%)
Mar 24, 2015 5.274 5.377 5.274 5.340 166,280 +0.08(+1.47%)
Mar 23, 2015 5.388 5.440 5.241 5.263 231,620 -0.11(-2.12%)
Mar 20, 2015 5.414 5.498 5.355 5.377 149,419 +0.00(+0.00%)
Mar 19, 2015 5.351 5.498 5.351 5.377 139,308 +0.01(+0.17%)
Mar 18, 2015 5.531 5.645 5.348 5.368 525,017 -0.08(-1.38%)
Mar 17, 2015 5.447 5.476 5.440 5.443 216,055 -0.00(-0.07%)
Mar 16, 2015 5.504 5.565 5.397 5.447 150,457 +0.02(+0.40%)
Mar 13, 2015 5.292 5.508 5.281 5.425 217,896 +0.15(+2.86%)
Mar 12, 2015 5.411 5.458 5.228 5.274 298,567 -0.08(-1.54%)
Mar 11, 2015 5.379 5.476 5.314 5.357 131,931 -0.02(-0.40%)
Mar 10, 2015 5.501 5.565 5.350 5.379 209,365 -0.10(-1.83%)
Mar 09, 2015 5.447 5.547 5.440 5.479 275,545 +0.03(+0.53%)
Mar 06, 2015 5.648 5.648 5.411 5.450 270,448 +0.06(+1.20%)
Mar 05, 2015 5.537 5.565 5.382 5.386 316,514 -0.14(-2.47%)
Mar 04, 2015 5.558 5.623 5.511 5.522 489,058 +0.04(+0.79%)
Mar 03, 2015 5.350 5.551 5.314 5.479 512,679 +0.10(+1.94%)
Mar 02, 2015 5.357 5.382 5.348 5.375 74,045 +0.02(+0.40%)
Feb 27, 2015 5.321 5.379 5.274 5.353 108,747 +0.05(+0.95%)
Feb 26, 2015 5.282 5.343 5.282 5.303 28,773 -0.01(-0.20%)
Feb 25, 2015 5.332 5.332 5.274 5.314 63,230 -0.01(-0.27%)
Feb 24, 2015 5.296 5.339 5.289 5.328 55,744 +0.03(+0.61%)
Feb 23, 2015 5.292 5.314 5.249 5.296 64,631 +0.00(+0.07%)
Feb 20, 2015 5.296 5.335 5.249 5.292 84,322 +0.00(+0.00%)
Feb 19, 2015 5.314 5.339 5.231 5.292 198,319 -0.00(-0.07%)
Feb 18, 2015 5.278 5.350 5.264 5.296 94,666 -0.02(-0.30%)
Feb 17, 2015 5.318 5.341 5.217 5.312 160,177 +0.01(+0.10%)
Feb 13, 2015 5.310 5.307 5.307 5.307 50,967 +0.01(+0.27%)
Feb 12, 2015 5.303 5.339 5.289 5.292 34,891 +0.00(+0.07%)
Feb 11, 2015 5.282 5.357 5.213 5.289 61,183 -0.00(-0.07%)
Feb 10, 2015 5.368 5.368 5.210 5.292 146,277 -0.06(-1.14%)
Feb 09, 2015 5.458 5.458 5.271 5.353 98,673 -0.09(-1.58%)
Feb 06, 2015 5.353 5.440 5.217 5.440 239,929 +0.15(+2.92%)
Feb 05, 2015 5.296 5.429 5.237 5.285 287,382 -0.03(-0.61%)
Feb 04, 2015 5.289 5.384 5.235 5.318 161,071 -0.01(-0.20%)
Feb 03, 2015 5.235 5.350 5.134 5.328 86,681 +0.09(+1.64%)
Feb 02, 2015 5.206 5.242 5.163 5.242 66,859 +0.06(+1.25%)
Jan 30, 2015 5.185 5.185 5.099 5.178 92,382 +0.01(+0.14%)
Jan 29, 2015 5.249 5.258 5.084 5.170 118,473 -0.03(-0.62%)
Jan 28, 2015 5.206 5.206 5.120 5.203 59,682 +0.02(+0.42%)
Jan 27, 2015 5.188 5.249 5.154 5.181 60,036 -0.02(-0.41%)
Jan 26, 2015 5.206 5.249 5.117 5.203 112,114 +0.01(+0.21%)
Jan 23, 2015 5.199 5.199 5.127 5.192 88,778 -0.01(-0.14%)
Jan 22, 2015 5.167 5.199 5.081 5.199 108,460 +0.08(+1.47%)
Jan 21, 2015 5.145 5.206 5.116 5.124 60,595 +0.00(+0.07%)
Jan 20, 2015 5.167 5.195 5.070 5.120 100,782 -0.06(-1.25%)
Jan 16, 2015 5.178 5.203 5.037 5.185 33,577 +0.04(+0.77%)
Jan 15, 2015 5.099 5.195 5.055 5.145 56,855 +0.01(+0.28%)
Jan 14, 2015 5.149 5.206 5.131 5.131 71,053 -0.07(-1.38%)
Jan 13, 2015 5.314 5.332 5.131 5.203 198,576 +0.01(+0.14%)
Jan 12, 2015 5.192 5.271 5.127 5.195 89,878 +0.04(+0.84%)
Jan 09, 2015 5.300 5.382 5.120 5.152 197,785 -0.15(-2.78%)
Jan 08, 2015 5.260 5.300 5.134 5.300 38,484 +0.06(+1.17%)
Jan 07, 2015 5.260 5.260 5.172 5.239 118,763 +0.01(+0.21%)
Jan 06, 2015 5.213 5.231 5.116 5.228 117,194 +0.02(+0.41%)
Jan 05, 2015 5.055 5.253 5.055 5.206 162,118 +0.21(+4.24%)
Jan 02, 2015 5.249 5.257 4.994 4.994 115,317 -0.20(-3.80%)
Dec 31, 2014 5.084 5.192 5.192 5.192 163,486 +0.08(+1.47%)
Dec 30, 2014 5.106 5.116 5.027 5.116 80,623 +0.01(+0.28%)
Dec 29, 2014 5.138 5.152 5.034 5.102 83,904 +0.00(+0.00%)
Dec 26, 2014 5.116 5.170 5.012 5.102 70,446 +0.03(+0.50%)
Dec 24, 2014 5.073 5.077 5.077 5.077 51,803 -0.09(-1.74%)
Dec 23, 2014 5.170 5.170 5.073 5.167 104,712 +0.01(+0.28%)
Dec 22, 2014 5.170 5.192 5.059 5.152 86,491 -0.01(-0.21%)
Dec 19, 2014 5.027 5.163 4.912 5.163 91,209 +0.15(+2.94%)
Dec 18, 2014 5.066 5.192 4.912 5.016 155,760 +0.01(+0.29%)
Dec 17, 2014 5.084 5.134 4.994 5.002 89,491 -0.06(-1.14%)
Dec 16, 2014 5.106 5.142 5.009 5.059 142,447 -0.04(-0.70%)
Dec 15, 2014 5.037 5.206 4.991 5.095 157,559 +0.10(+1.94%)
Dec 12, 2014 5.116 5.120 4.980 4.998 138,281 -0.12(-2.32%)
Dec 11, 2014 5.127 5.201 5.084 5.116 97,662 +0.04(+0.78%)
Dec 10, 2014 5.031 5.151 5.028 5.077 141,258 +0.05(+0.91%)
Dec 09, 2014 5.151 5.252 5.028 5.031 206,071 -0.10(-1.91%)
Dec 08, 2014 5.147 5.428 5.024 5.130 360,960 +0.00(+0.07%)
Dec 05, 2014 5.070 5.158 5.041 5.126 265,326 +0.06(+1.11%)
Dec 04, 2014 5.070 5.070 5.014 5.070 132,436 +0.00(+0.00%)
Dec 03, 2014 5.070 5.070 5.038 5.070 84,843 +0.00(+0.00%)
Dec 02, 2014 5.021 5.070 5.021 5.070 103,177 +0.02(+0.49%)
Dec 01, 2014 5.070 5.070 4.986 5.045 112,762 -0.02(-0.48%)
Nov 28, 2014 5.070 5.070 5.022 5.070 31,669 +0.00(+0.00%)
Nov 26, 2014 5.024 5.070 5.070 5.070 59,323 +0.07(+1.40%)
Nov 25, 2014 5.010 5.045 4.989 5.000 66,653 +0.01(+0.14%)
Nov 24, 2014 4.982 5.024 4.982 4.993 70,554 +0.00(+0.00%)
Nov 21, 2014 4.979 4.996 4.930 4.993 74,841 -0.01(-0.14%)
Nov 20, 2014 4.947 5.000 4.891 5.000 254,642 +0.04(+0.78%)
Nov 19, 2014 4.958 4.968 4.930 4.961 112,169 -0.01(-0.14%)
Nov 18, 2014 4.951 4.979 4.909 4.968 113,242 +0.01(+0.28%)
Nov 17, 2014 4.933 4.968 4.909 4.954 99,446 +0.02(+0.43%)
Nov 14, 2014 4.940 4.944 4.895 4.933 91,723 +0.03(+0.57%)
Nov 13, 2014 4.961 4.965 4.877 4.905 90,105 -0.02(-0.36%)
Nov 12, 2014 4.972 4.972 4.909 4.923 129,039 -0.03(-0.64%)
Nov 11, 2014 4.979 4.979 4.923 4.954 188,979 +0.07(+1.36%)
Nov 10, 2014 4.867 4.979 4.842 4.888 181,677 +0.02(+0.36%)
Nov 07, 2014 4.853 4.884 4.821 4.870 95,325 +0.01(+0.14%)
Nov 06, 2014 4.870 4.895 4.789 4.863 109,619 +0.01(+0.29%)
Nov 05, 2014 4.853 4.863 4.807 4.849 66,222 +0.03(+0.58%)
Nov 04, 2014 4.821 4.863 4.793 4.821 36,438 -0.04(-0.79%)
Nov 03, 2014 4.860 4.870 4.825 4.860 91,332 +0.01(+0.14%)
Oct 31, 2014 4.860 4.860 4.836 4.853 72,708 +0.00(+0.07%)
Oct 30, 2014 4.814 4.856 4.814 4.849 65,001 +0.06(+1.24%)
Oct 29, 2014 4.789 4.800 4.754 4.789 65,891 +0.00(+0.00%)
Oct 28, 2014 4.775 4.849 4.744 4.789 45,907 +0.04(+0.89%)
Oct 27, 2014 4.803 4.803 4.803 4.747 23,974 -0.06(-1.17%)
Oct 24, 2014 4.811 4.811 4.737 4.803 85,651 +0.02(+0.44%)
Oct 23, 2014 4.874 4.874 4.751 4.782 75,426 -0.07(-1.52%)
Oct 22, 2014 4.761 4.874 4.737 4.856 98,459 +0.07(+1.47%)
Oct 21, 2014 4.849 4.849 4.736 4.786 74,667 -0.06(-1.23%)
Oct 20, 2014 4.800 4.846 4.723 4.846 63,724 +0.01(+0.22%)
Oct 17, 2014 4.821 4.846 4.782 4.835 88,383 +0.05(+0.95%)
Oct 16, 2014 4.435 4.789 4.421 4.789 166,156 +0.23(+5.08%)
Oct 15, 2014 4.737 4.825 4.376 4.558 213,253 -0.23(-4.83%)
Oct 14, 2014 4.740 4.789 4.656 4.789 93,859 +0.06(+1.34%)
Oct 13, 2014 4.775 4.849 4.719 4.726 122,405 -0.02(-0.52%)
Oct 10, 2014 4.814 4.849 4.751 4.751 28,201 -0.04(-0.88%)
Oct 09, 2014 4.825 4.849 4.765 4.793 52,729 -0.01(-0.22%)
Oct 08, 2014 4.761 4.849 4.761 4.803 51,728 +0.02(+0.37%)
Oct 07, 2014 4.814 4.814 4.730 4.786 45,921 -0.01(-0.22%)
Oct 06, 2014 4.772 4.814 4.740 4.796 50,131 +0.07(+1.50%)
Oct 03, 2014 4.761 4.761 4.695 4.726 81,792 -0.01(-0.16%)
Oct 02, 2014 4.807 4.807 4.656 4.733 151,614 -0.04(-0.81%)
Oct 01, 2014 4.775 4.786 4.686 4.772 115,697 +0.04(+0.81%)
Sep 30, 2014 4.839 4.839 4.681 4.733 240,122 -0.10(-2.03%)
Sep 29, 2014 4.796 4.853 4.787 4.832 62,412 +0.06(+1.17%)
Sep 26, 2014 4.811 4.821 4.775 4.775 48,870 +0.00(+0.00%)
Sep 25, 2014 4.839 4.867 4.765 4.775 120,922 -0.07(-1.52%)
Sep 24, 2014 4.832 4.853 4.770 4.849 96,195 +0.06(+1.24%)
Sep 23, 2014 4.789 4.853 4.786 4.789 135,362 +0.05(+1.04%)
Sep 22, 2014 4.821 4.821 4.737 4.740 66,676 -0.06(-1.17%)
Sep 19, 2014 4.867 4.867 4.765 4.796 133,249 -0.02(-0.36%)
Sep 18, 2014 4.856 4.867 4.777 4.814 86,689 -0.01(-0.25%)
Sep 17, 2014 4.793 4.856 4.737 4.826 105,105 +0.09(+1.96%)
Sep 16, 2014 4.853 4.888 4.698 4.733 202,036 -0.10(-2.10%)
Sep 15, 2014 4.863 4.909 4.786 4.835 58,715 -0.01(-0.17%)
Sep 12, 2014 4.881 4.909 4.814 4.843 51,371 -0.02(-0.48%)
Sep 11, 2014 4.874 4.874 4.761 4.867 120,974 +0.12(+2.59%)
Sep 10, 2014 4.829 4.829 4.744 4.744 263,848 -0.04(-0.93%)
Sep 09, 2014 4.771 4.805 4.740 4.788 123,508 +0.02(+0.40%)
Sep 08, 2014 4.771 4.771 4.717 4.769 88,809 +0.01(+0.12%)
Sep 05, 2014 4.771 4.771 4.713 4.763 49,519 +0.01(+0.12%)
Sep 04, 2014 4.744 4.771 4.730 4.758 139,162 +0.04(+0.87%)
Sep 03, 2014 4.737 4.737 4.706 4.717 110,611 -0.02(-0.43%)
Sep 02, 2014 4.771 4.771 4.713 4.737 130,671 -0.00(-0.07%)
Aug 29, 2014 4.771 4.740 4.740 4.740 144,433 +0.01(+0.14%)
Aug 28, 2014 4.758 4.758 4.720 4.734 84,066 +0.01(+0.14%)
Aug 27, 2014 4.737 4.747 4.703 4.727 133,031 +0.01(+0.22%)
Aug 26, 2014 4.747 4.751 4.686 4.717 65,790 +0.01(+0.15%)
Aug 25, 2014 4.720 4.740 4.679 4.710 102,129 -0.00(-0.07%)
Aug 22, 2014 4.710 4.710 4.632 4.713 45,385 +0.03(+0.66%)
Aug 21, 2014 4.679 4.720 4.648 4.682 57,369 +0.01(+0.22%)
Aug 20, 2014 4.665 4.679 4.622 4.672 85,677 +0.03(+0.74%)
Aug 19, 2014 4.669 4.669 4.593 4.638 50,931 -0.03(-0.59%)
Aug 18, 2014 4.672 4.679 4.672 4.665 49,130 +0.02(+0.52%)
Aug 15, 2014 4.679 4.679 4.583 4.641 59,916 -0.01(-0.22%)
Aug 14, 2014 4.590 4.699 4.573 4.652 88,288 +0.07(+1.57%)
Aug 13, 2014 4.590 4.590 4.590 4.580 44,239 +0.00(+0.00%)
Aug 12, 2014 4.617 4.658 4.552 4.580 82,806 +0.01(+0.12%)
Aug 11, 2014 4.566 4.614 4.566 4.574 58,747 +0.01(+0.18%)
Aug 08, 2014 4.549 4.569 4.532 4.566 42,885 +0.02(+0.45%)
Aug 07, 2014 4.614 4.614 4.535 4.546 45,911 -0.06(-1.41%)
Aug 06, 2014 4.552 4.617 4.470 4.611 51,349 +0.08(+1.66%)
Aug 05, 2014 4.563 4.617 4.532 4.535 99,659 -0.02(-0.38%)
Aug 04, 2014 4.587 4.617 4.549 4.552 47,303 -0.06(-1.33%)
Aug 01, 2014 4.583 4.617 4.552 4.614 61,211 +0.07(+1.50%)
Jul 31, 2014 4.648 4.652 4.546 4.546 100,907 -0.09(-1.92%)
Jul 30, 2014 4.679 4.679 4.611 4.634 56,463 -0.03(-0.59%)
Jul 29, 2014 4.628 4.662 4.600 4.662 53,039 +0.06(+1.34%)
Jul 28, 2014 4.655 4.655 4.594 4.600 54,171 -0.02(-0.37%)
Jul 25, 2014 4.679 4.679 4.604 4.617 62,322 -0.04(-0.95%)
Jul 24, 2014 4.641 4.689 4.621 4.662 32,035 +0.03(+0.59%)
Jul 23, 2014 4.665 4.665 4.604 4.634 51,876 -0.01(-0.15%)
Jul 22, 2014 4.641 4.665 4.617 4.641 47,698 +0.01(+0.15%)
Jul 21, 2014 4.621 4.665 4.607 4.634 48,011 +0.03(+0.59%)
Jul 18, 2014 4.607 4.648 4.559 4.607 58,714 +0.03(+0.67%)
Jul 17, 2014 4.634 4.693 4.561 4.576 81,762 -0.06(-1.40%)
Jul 16, 2014 4.634 4.665 4.580 4.641 31,430 +0.03(+0.74%)
Jul 15, 2014 4.631 4.631 4.580 4.607 64,737 -0.02(-0.37%)
Jul 14, 2014 4.590 4.652 4.569 4.624 40,321 +0.05(+1.20%)
Jul 11, 2014 4.604 4.624 4.565 4.569 65,576 -0.02(-0.45%)
Jul 10, 2014 4.573 4.626 4.546 4.590 95,457 -0.02(-0.45%)
Jul 09, 2014 4.638 4.652 4.569 4.611 177,004 -0.00(-0.07%)
Jul 08, 2014 4.641 4.682 4.583 4.614 124,727 -0.05(-1.17%)
Jul 07, 2014 4.679 4.679 4.624 4.669 130,615 +0.01(+0.15%)
Jul 03, 2014 4.672 4.662 4.662 4.662 56,720 +0.01(+0.22%)
Jul 02, 2014 4.638 4.672 4.617 4.652 73,839 +0.03(+0.74%)
Jul 01, 2014 4.631 4.675 4.559 4.617 120,052 +0.08(+1.73%)
Jun 30, 2014 4.652 4.686 4.535 4.539 198,888 -0.06(-1.34%)
Jun 27, 2014 4.675 4.713 4.600 4.600 205,157 -0.05(-1.18%)
Jun 26, 2014 4.669 4.675 4.617 4.655 185,743 +0.01(+0.15%)
Jun 25, 2014 4.638 4.652 4.611 4.648 69,974 +0.02(+0.52%)
Jun 24, 2014 4.628 4.652 4.600 4.624 69,869 +0.01(+0.22%)
Jun 23, 2014 4.614 4.641 4.573 4.614 97,755 +0.04(+0.82%)
Jun 20, 2014 4.655 4.655 4.528 4.576 162,040 -0.05(-1.04%)
Jun 19, 2014 4.693 4.720 4.566 4.624 90,411 -0.04(-0.88%)
Jun 18, 2014 4.658 4.686 4.593 4.665 49,528 +0.04(+0.89%)
Jun 17, 2014 4.706 4.771 4.569 4.624 137,998 -0.04(-0.95%)
Jun 16, 2014 4.689 4.761 4.665 4.669 101,454 -0.02(-0.36%)
Jun 13, 2014 4.737 4.737 4.628 4.686 68,611 -0.04(-0.80%)
Jun 12, 2014 4.679 4.737 4.621 4.723 123,443 +0.10(+2.07%)
Jun 11, 2014 4.621 4.696 4.609 4.628 110,637 +0.04(+0.90%)
Jun 10, 2014 4.623 4.623 4.567 4.587 160,357 +0.07(+1.63%)
Jun 06, 2014 4.667 4.667 4.441 4.513 209,321 -0.09(-1.96%)
Jun 05, 2014 4.643 4.643 4.520 4.603 157,104 -0.04(-0.86%)
Jun 04, 2014 5.090 5.090 4.550 4.643 129,050 +0.01(+0.29%)
Jun 03, 2014 4.650 4.650 4.503 4.630 98,762 +0.06(+1.39%)
Jun 02, 2014 4.670 4.670 4.543 4.567 83,380 -0.08(-1.65%)
May 30, 2014 4.670 4.670 4.573 4.643 165,774 +0.01(+0.22%)
May 29, 2014 4.620 4.643 4.520 4.633 248,294 +0.06(+1.39%)
May 28, 2014 4.570 4.570 4.503 4.570 92,071 +0.00(+0.00%)
May 27, 2014 4.597 4.653 4.423 4.570 118,686 -0.03(-0.58%)
May 23, 2014 4.553 4.597 4.597 4.597 74,947 +0.12(+2.76%)
May 22, 2014 4.500 4.553 4.473 4.473 88,671 -0.06(-1.25%)
May 21, 2014 4.433 4.630 4.427 4.530 93,824 +0.07(+1.46%)
May 20, 2014 4.480 4.637 4.410 4.465 85,901 -0.04(-0.78%)
May 19, 2014 4.480 4.553 4.454 4.500 81,845 +0.03(+0.60%)
May 16, 2014 4.453 4.480 4.423 4.473 60,359 +0.02(+0.45%)
May 15, 2014 4.507 4.527 4.413 4.453 107,711 -0.02(-0.37%)
May 14, 2014 4.490 4.600 4.436 4.470 61,192 -0.02(-0.37%)
May 13, 2014 4.386 4.720 4.386 4.486 209,261 +0.12(+2.67%)
May 12, 2014 4.298 4.430 4.280 4.370 127,644 +0.13(+3.15%)
May 09, 2014 4.290 4.330 4.233 4.236 91,141 -0.09(-2.08%)
May 08, 2014 4.336 4.336 4.287 4.326 63,941 +0.02(+0.54%)
May 07, 2014 4.343 4.390 4.286 4.303 73,412 -0.06(-1.38%)
May 06, 2014 4.406 4.430 4.300 4.363 104,995 -0.07(-1.51%)
May 05, 2014 4.396 4.430 4.383 4.430 31,375 +0.00(+0.08%)
May 02, 2014 4.386 4.430 4.386 4.426 42,806 +0.02(+0.45%)
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.