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

Monroe Capital Corp (NQ: MRCC )

7.220 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2015 5.741 5.743 5.691 5.718 119,883 -0.02(-0.37%)
Nov 30, 2015 5.702 5.741 5.692 5.739 238,769 +0.05(+0.85%)
Nov 27, 2015 5.695 5.722 5.675 5.691 80,007 -0.00(-0.07%)
Nov 25, 2015 5.699 5.695 5.695 5.695 137,422 +0.00(+0.00%)
Nov 24, 2015 5.668 5.704 5.668 5.695 94,490 +0.00(+0.00%)
Nov 23, 2015 5.671 5.714 5.648 5.695 173,565 +0.00(+0.00%)
Nov 20, 2015 5.671 5.702 5.625 5.695 143,691 +0.00(+0.07%)
Nov 19, 2015 5.679 5.706 5.640 5.691 124,271 +0.05(+0.89%)
Nov 18, 2015 5.640 5.684 5.625 5.640 117,870 -0.02(-0.34%)
Nov 17, 2015 5.671 5.710 5.625 5.660 151,521 -0.01(-0.20%)
Nov 16, 2015 5.590 5.710 5.586 5.671 176,301 +0.02(+0.41%)
Nov 13, 2015 5.695 5.695 5.571 5.648 202,799 -0.05(-0.95%)
Nov 12, 2015 5.621 5.702 5.563 5.702 103,128 +0.07(+1.17%)
Nov 11, 2015 5.571 5.671 5.571 5.637 118,772 +0.05(+0.83%)
Nov 10, 2015 5.776 5.780 5.536 5.590 329,406 -0.17(-3.02%)
Nov 09, 2015 5.807 5.809 5.745 5.764 204,248 -0.04(-0.67%)
Nov 06, 2015 5.706 5.803 5.706 5.803 162,494 +0.09(+1.49%)
Nov 05, 2015 5.699 5.749 5.699 5.718 81,748 +0.00(+0.00%)
Nov 04, 2015 5.745 5.745 5.691 5.718 99,003 -0.01(-0.20%)
Nov 03, 2015 5.733 5.764 5.710 5.729 163,235 -0.02(-0.40%)
Nov 02, 2015 5.749 5.768 5.718 5.753 144,725 +0.02(+0.41%)
Oct 30, 2015 5.760 5.760 5.702 5.729 164,922 -0.03(-0.47%)
Oct 29, 2015 5.737 5.760 5.714 5.757 133,095 +0.02(+0.41%)
Oct 28, 2015 5.718 5.741 5.679 5.733 147,793 +0.03(+0.61%)
Oct 27, 2015 5.729 5.753 5.671 5.699 125,684 -0.04(-0.74%)
Oct 26, 2015 5.757 5.776 5.710 5.741 179,184 -0.02(-0.27%)
Oct 23, 2015 5.745 5.764 5.726 5.757 154,936 +0.02(+0.34%)
Oct 22, 2015 5.733 5.745 5.706 5.737 134,384 +0.02(+0.27%)
Oct 21, 2015 5.718 5.737 5.701 5.722 86,382 +0.02(+0.34%)
Oct 20, 2015 5.710 5.722 5.691 5.702 87,663 -0.01(-0.17%)
Oct 19, 2015 5.722 5.729 5.691 5.712 96,508 +0.00(+0.03%)
Oct 16, 2015 5.710 5.729 5.675 5.710 146,915 +0.02(+0.34%)
Oct 15, 2015 5.683 5.718 5.671 5.691 124,669 +0.01(+0.14%)
Oct 14, 2015 5.710 5.722 5.664 5.683 112,446 -0.03(-0.47%)
Oct 13, 2015 5.687 5.710 5.648 5.710 80,309 +0.04(+0.68%)
Oct 12, 2015 5.671 5.718 5.637 5.671 137,748 -0.02(-0.34%)
Oct 09, 2015 5.710 5.710 5.675 5.691 74,562 -0.02(-0.27%)
Oct 08, 2015 5.710 5.710 5.671 5.706 84,775 +0.02(+0.34%)
Oct 07, 2015 5.629 5.718 5.617 5.687 172,589 +0.07(+1.17%)
Oct 06, 2015 5.563 5.656 5.501 5.621 75,807 +0.07(+1.18%)
Oct 05, 2015 5.617 5.675 5.520 5.555 208,807 -0.06(-1.10%)
Oct 02, 2015 5.706 5.726 5.509 5.617 224,321 +0.03(+0.48%)
Oct 01, 2015 5.431 5.609 5.393 5.590 195,256 +0.21(+3.88%)
Sep 30, 2015 5.451 5.458 5.331 5.381 198,425 +0.02(+0.43%)
Sep 29, 2015 5.594 5.594 5.323 5.358 298,243 -0.23(-4.16%)
Sep 28, 2015 5.745 5.745 5.520 5.590 250,264 -0.15(-2.63%)
Sep 25, 2015 5.726 5.745 5.695 5.741 110,886 +0.03(+0.54%)
Sep 24, 2015 5.695 5.710 5.609 5.710 156,003 +0.05(+0.96%)
Sep 23, 2015 5.695 5.737 5.586 5.656 183,991 -0.00(-0.07%)
Sep 22, 2015 5.621 5.683 5.497 5.660 273,990 +0.03(+0.55%)
Sep 21, 2015 5.745 5.745 5.594 5.629 205,852 -0.10(-1.69%)
Sep 18, 2015 5.637 5.726 5.575 5.726 217,972 +0.12(+2.14%)
Sep 17, 2015 5.660 5.687 5.509 5.606 204,976 -0.09(-1.50%)
Sep 16, 2015 5.699 5.710 5.652 5.691 176,536 -0.02(-0.27%)
Sep 15, 2015 5.683 5.733 5.656 5.706 117,736 +0.02(+0.34%)
Sep 14, 2015 5.714 5.726 5.652 5.687 54,633 -0.02(-0.41%)
Sep 11, 2015 5.671 5.733 5.617 5.710 161,445 +0.09(+1.65%)
Sep 10, 2015 5.632 5.655 5.606 5.617 187,410 -0.02(-0.27%)
Sep 09, 2015 5.647 5.651 5.591 5.632 126,052 +0.01(+0.20%)
Sep 08, 2015 5.659 5.659 5.569 5.621 136,687 -0.01(-0.13%)
Sep 04, 2015 5.636 5.629 5.629 5.629 111,108 -0.01(-0.13%)
Sep 03, 2015 5.647 5.647 5.595 5.636 131,666 +0.03(+0.47%)
Sep 02, 2015 5.632 5.632 5.484 5.610 144,993 +0.03(+0.47%)
Sep 01, 2015 5.617 5.628 5.526 5.583 124,581 -0.02(-0.34%)
Aug 31, 2015 5.583 5.632 5.529 5.602 72,178 +0.01(+0.14%)
Aug 28, 2015 5.632 5.632 5.489 5.595 156,858 -0.04(-0.67%)
Aug 27, 2015 5.632 5.632 5.564 5.632 142,708 +0.05(+0.81%)
Aug 26, 2015 5.583 5.613 5.489 5.587 206,516 +0.10(+1.79%)
Aug 25, 2015 5.545 5.545 5.375 5.489 259,448 +0.35(+6.76%)
Aug 24, 2015 5.587 5.587 4.328 5.141 646,913 -0.45(-8.11%)
Aug 21, 2015 5.640 5.655 5.557 5.595 199,910 -0.05(-0.80%)
Aug 20, 2015 5.659 5.663 5.613 5.640 170,813 -0.00(-0.07%)
Aug 19, 2015 5.595 5.651 5.595 5.644 116,335 +0.01(+0.20%)
Aug 18, 2015 5.655 5.663 5.556 5.632 131,986 -0.03(-0.47%)
Aug 17, 2015 5.655 5.666 5.557 5.659 161,702 +0.00(+0.07%)
Aug 14, 2015 5.625 5.670 5.613 5.655 500,914 +0.01(+0.13%)
Aug 13, 2015 5.678 5.689 5.610 5.647 341,044 -0.03(-0.47%)
Aug 12, 2015 5.583 5.674 5.481 5.674 332,476 +0.09(+1.62%)
Aug 11, 2015 5.625 5.625 5.443 5.583 306,130 +0.11(+1.93%)
Aug 10, 2015 5.489 5.523 5.399 5.477 271,147 +0.06(+1.05%)
Aug 07, 2015 5.470 5.526 5.387 5.421 166,006 -0.03(-0.49%)
Aug 06, 2015 5.455 5.492 5.387 5.447 257,700 +0.04(+0.77%)
Aug 05, 2015 5.489 5.542 5.345 5.406 142,560 -0.06(-1.11%)
Aug 04, 2015 5.572 5.572 5.394 5.466 116,026 -0.10(-1.77%)
Aug 03, 2015 5.489 5.632 5.481 5.564 98,219 +0.08(+1.38%)
Jul 31, 2015 5.583 5.583 5.410 5.489 121,036 -0.11(-2.02%)
Jul 30, 2015 5.523 5.619 5.523 5.602 109,285 +0.08(+1.51%)
Jul 29, 2015 5.587 5.617 5.334 5.519 275,218 -0.06(-1.15%)
Jul 28, 2015 5.610 5.666 5.542 5.583 101,344 +0.01(+0.20%)
Jul 27, 2015 5.613 5.704 5.526 5.572 136,732 -0.05(-0.81%)
Jul 24, 2015 5.640 5.659 5.530 5.617 92,196 -0.02(-0.40%)
Jul 23, 2015 5.704 5.704 5.595 5.640 111,976 -0.04(-0.73%)
Jul 22, 2015 5.613 5.700 5.613 5.681 158,493 +0.07(+1.21%)
Jul 21, 2015 5.644 5.651 5.540 5.613 143,578 +0.00(+0.00%)
Jul 20, 2015 5.723 5.723 5.595 5.613 213,198 -0.09(-1.53%)
Jul 17, 2015 5.727 5.727 5.636 5.700 372,348 +0.00(+0.07%)
Jul 16, 2015 5.655 5.721 5.598 5.697 330,158 +0.09(+1.55%)
Jul 15, 2015 5.632 5.666 5.576 5.610 109,362 -0.01(-0.13%)
Jul 14, 2015 5.613 5.636 5.561 5.617 221,978 +0.01(+0.20%)
Jul 13, 2015 5.613 5.632 5.564 5.606 82,294 +0.00(+0.07%)
Jul 10, 2015 5.610 5.613 5.523 5.602 158,051 -0.00(-0.07%)
Jul 09, 2015 5.613 5.632 5.595 5.606 56,699 +0.01(+0.14%)
Jul 08, 2015 5.632 5.651 5.595 5.598 70,749 -0.02(-0.27%)
Jul 07, 2015 5.632 5.663 5.595 5.613 100,817 -0.02(-0.34%)
Jul 06, 2015 5.666 5.670 5.599 5.632 69,831 -0.02(-0.40%)
Jul 02, 2015 5.640 5.655 5.655 5.655 159,255 +0.01(+0.13%)
Jul 01, 2015 5.670 5.670 5.591 5.647 181,810 +0.02(+0.27%)
Jun 30, 2015 5.568 5.636 5.526 5.632 330,957 +0.12(+2.26%)
Jun 29, 2015 5.647 5.659 5.485 5.508 194,323 -0.12(-2.21%)
Jun 26, 2015 5.583 5.659 5.583 5.632 188,135 +0.05(+0.81%)
Jun 25, 2015 5.632 5.659 5.579 5.587 112,288 -0.05(-0.81%)
Jun 24, 2015 5.579 5.632 5.579 5.632 116,637 +0.03(+0.47%)
Jun 23, 2015 5.613 5.655 5.568 5.606 166,318 -0.02(-0.34%)
Jun 22, 2015 5.568 5.647 5.568 5.625 102,947 +0.03(+0.61%)
Jun 19, 2015 5.572 5.651 5.542 5.591 69,514 -0.02(-0.40%)
Jun 18, 2015 5.557 5.632 5.530 5.613 106,537 +0.05(+0.81%)
Jun 17, 2015 5.542 5.655 5.485 5.568 227,550 +0.02(+0.27%)
Jun 16, 2015 5.659 5.670 5.523 5.553 168,834 -0.12(-2.07%)
Jun 15, 2015 5.670 5.670 5.606 5.670 155,202 +0.03(+0.60%)
Jun 12, 2015 5.583 5.670 5.564 5.636 94,037 +0.07(+1.29%)
Jun 11, 2015 5.500 5.651 5.500 5.564 250,076 +0.02(+0.41%)
Jun 10, 2015 5.560 5.567 5.501 5.542 170,560 +0.03(+0.47%)
Jun 09, 2015 5.575 5.593 5.501 5.516 201,457 -0.04(-0.66%)
Jun 08, 2015 5.593 5.593 5.538 5.553 150,904 -0.04(-0.73%)
Jun 05, 2015 5.575 5.593 5.534 5.593 237,235 +0.04(+0.66%)
Jun 04, 2015 5.582 5.582 5.523 5.556 157,908 +0.01(+0.27%)
Jun 03, 2015 5.579 5.590 5.501 5.542 145,638 +0.01(+0.27%)
Jun 02, 2015 5.501 5.552 5.490 5.527 212,966 -0.00(-0.07%)
Jun 01, 2015 5.497 5.567 5.483 5.531 274,700 +0.05(+0.88%)
May 29, 2015 5.512 5.571 5.471 5.483 220,309 -0.00(-0.07%)
May 28, 2015 5.523 5.531 5.484 5.486 181,765 -0.03(-0.60%)
May 27, 2015 5.512 5.523 5.483 5.519 144,658 +0.02(+0.34%)
May 26, 2015 5.519 5.531 5.471 5.501 180,836 -0.02(-0.33%)
May 22, 2015 5.516 5.519 5.519 5.519 141,659 +0.01(+0.20%)
May 21, 2015 5.501 5.516 5.431 5.508 272,241 +0.01(+0.13%)
May 20, 2015 5.508 5.519 5.440 5.501 261,081 +0.00(+0.00%)
May 19, 2015 5.464 5.501 5.449 5.501 246,967 +0.02(+0.34%)
May 18, 2015 5.453 5.494 5.427 5.483 223,944 +0.04(+0.68%)
May 15, 2015 5.427 5.471 5.427 5.446 243,706 +0.02(+0.34%)
May 14, 2015 5.346 5.475 5.331 5.427 253,947 +0.07(+1.24%)
May 13, 2015 5.438 5.438 5.353 5.361 323,035 -0.04(-0.68%)
May 12, 2015 5.316 5.409 5.294 5.398 263,855 +0.09(+1.67%)
May 11, 2015 5.261 5.398 5.261 5.309 413,630 +0.05(+0.91%)
May 08, 2015 5.313 5.353 5.224 5.261 252,018 -0.05(-0.97%)
May 07, 2015 5.279 5.331 5.254 5.313 204,989 +0.01(+0.21%)
May 06, 2015 5.353 5.361 5.261 5.302 186,763 -0.07(-1.31%)
May 05, 2015 5.342 5.442 5.279 5.372 271,312 +0.01(+0.14%)
May 04, 2015 5.409 5.420 5.353 5.364 172,405 -0.03(-0.48%)
May 01, 2015 5.327 5.405 5.327 5.390 160,443 -0.02(-0.34%)
Apr 30, 2015 5.423 5.427 5.279 5.409 194,463 -0.01(-0.27%)
Apr 29, 2015 5.387 5.427 5.375 5.423 128,753 +0.05(+0.89%)
Apr 28, 2015 5.342 5.390 5.302 5.375 153,653 +0.03(+0.62%)
Apr 27, 2015 5.375 5.375 5.307 5.342 140,849 +0.01(+0.14%)
Apr 24, 2015 5.342 5.401 5.298 5.335 113,544 -0.02(-0.34%)
Apr 23, 2015 5.316 5.420 5.305 5.353 143,953 +0.04(+0.69%)
Apr 22, 2015 5.339 5.368 5.298 5.316 150,375 -0.03(-0.48%)
Apr 21, 2015 5.335 5.390 5.316 5.342 248,673 -0.01(-0.21%)
Apr 20, 2015 5.383 5.390 5.287 5.353 247,213 +0.00(+0.00%)
Apr 17, 2015 5.423 5.423 5.346 5.353 334,167 -0.04(-0.82%)
Apr 16, 2015 5.446 5.446 5.379 5.398 468,322 -0.05(-0.88%)
Apr 15, 2015 5.427 5.464 5.390 5.446 2,619,350 -0.18(-3.28%)
Apr 14, 2015 5.623 5.645 5.512 5.630 89,142 +0.02(+0.33%)
Apr 13, 2015 5.545 5.649 5.435 5.612 135,931 +0.10(+1.74%)
Apr 10, 2015 5.501 5.608 5.460 5.516 121,182 -0.00(-0.07%)
Apr 09, 2015 5.446 5.686 5.438 5.519 176,275 +0.09(+1.70%)
Apr 08, 2015 5.457 5.486 5.390 5.427 131,239 -0.03(-0.54%)
Apr 07, 2015 5.420 5.468 5.383 5.457 78,397 +0.07(+1.23%)
Apr 06, 2015 5.361 5.486 5.357 5.390 69,784 +0.01(+0.21%)
Apr 02, 2015 5.446 5.379 5.379 5.379 102,114 -0.06(-1.09%)
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.