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

Monroe Capital Corp (NQ: MRCC )

7.260 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, May 10, 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 5.660 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%)
Oct 01, 2015 5.407 5.584 5.368 5.565 196,137 +0.21(+3.88%)
Sep 30, 2015 5.426 5.434 5.307 5.357 199,321 +0.02(+0.43%)
Sep 29, 2015 5.569 5.569 5.299 5.334 299,588 -0.23(-4.16%)
Sep 28, 2015 5.719 5.719 5.496 5.565 251,393 -0.15(-2.63%)
Sep 25, 2015 5.700 5.719 5.669 5.715 111,386 +0.03(+0.54%)
Sep 24, 2015 5.669 5.684 5.584 5.684 156,706 +0.05(+0.96%)
Sep 23, 2015 5.669 5.711 5.561 5.631 184,821 -0.00(-0.07%)
Sep 22, 2015 5.596 5.657 5.473 5.634 275,226 +0.03(+0.55%)
Sep 21, 2015 5.719 5.719 5.569 5.604 206,781 -0.10(-1.69%)
Sep 18, 2015 5.611 5.700 5.550 5.700 218,955 +0.12(+2.14%)
Sep 17, 2015 5.634 5.661 5.484 5.580 205,901 -0.08(-1.50%)
Sep 16, 2015 5.673 5.684 5.627 5.665 177,332 -0.02(-0.27%)
Sep 15, 2015 5.657 5.708 5.631 5.681 118,267 +0.02(+0.34%)
Sep 14, 2015 5.688 5.700 5.627 5.661 54,879 -0.02(-0.41%)
Sep 11, 2015 5.646 5.708 5.592 5.684 162,174 +0.09(+1.65%)
Sep 10, 2015 5.607 5.630 5.581 5.592 188,256 -0.02(-0.27%)
Sep 09, 2015 5.622 5.626 5.566 5.607 126,621 +0.01(+0.20%)
Sep 08, 2015 5.633 5.633 5.544 5.596 137,303 -0.01(-0.13%)
Sep 04, 2015 5.611 5.603 5.603 5.603 111,609 -0.01(-0.13%)
Sep 03, 2015 5.622 5.622 5.569 5.611 132,260 +0.03(+0.47%)
Sep 02, 2015 5.607 5.607 5.460 5.584 145,648 +0.03(+0.47%)
Sep 01, 2015 5.592 5.603 5.502 5.558 125,143 -0.02(-0.34%)
Aug 31, 2015 5.558 5.607 5.504 5.577 72,503 +0.01(+0.14%)
Aug 28, 2015 5.607 5.607 5.465 5.569 157,566 -0.04(-0.67%)
Aug 27, 2015 5.607 5.607 5.539 5.607 143,352 +0.05(+0.81%)
Aug 26, 2015 5.558 5.588 5.464 5.562 207,447 +0.10(+1.79%)
Aug 25, 2015 5.520 5.520 5.351 5.464 260,619 +0.35(+6.76%)
Aug 24, 2015 5.562 5.562 4.309 5.118 649,831 -0.45(-8.11%)
Aug 21, 2015 5.615 5.630 5.532 5.569 200,812 -0.05(-0.80%)
Aug 20, 2015 5.633 5.637 5.588 5.615 171,584 -0.00(-0.07%)
Aug 19, 2015 5.569 5.626 5.569 5.618 116,860 +0.01(+0.20%)
Aug 18, 2015 5.630 5.637 5.531 5.607 132,581 -0.03(-0.47%)
Aug 17, 2015 5.630 5.641 5.532 5.633 162,432 +0.00(+0.07%)
Aug 14, 2015 5.600 5.645 5.588 5.630 503,173 +0.01(+0.13%)
Aug 13, 2015 5.652 5.663 5.584 5.622 342,583 -0.03(-0.47%)
Aug 12, 2015 5.558 5.648 5.457 5.648 333,976 +0.09(+1.62%)
Aug 11, 2015 5.600 5.600 5.419 5.558 307,511 +0.11(+1.93%)
Aug 10, 2015 5.464 5.498 5.374 5.453 272,370 +0.06(+1.05%)
Aug 07, 2015 5.445 5.502 5.362 5.396 166,755 -0.03(-0.49%)
Aug 06, 2015 5.430 5.468 5.363 5.423 258,862 +0.04(+0.77%)
Aug 05, 2015 5.464 5.517 5.321 5.381 143,203 -0.06(-1.11%)
Aug 04, 2015 5.547 5.547 5.370 5.441 116,549 -0.10(-1.77%)
Aug 03, 2015 5.464 5.607 5.457 5.539 98,662 +0.08(+1.38%)
Jul 31, 2015 5.558 5.558 5.385 5.464 121,582 -0.11(-2.02%)
Jul 30, 2015 5.498 5.594 5.498 5.577 109,778 +0.08(+1.51%)
Jul 29, 2015 5.562 5.592 5.310 5.494 276,459 -0.06(-1.15%)
Jul 28, 2015 5.584 5.641 5.517 5.558 101,801 +0.01(+0.20%)
Jul 27, 2015 5.588 5.679 5.502 5.547 137,349 -0.05(-0.81%)
Jul 24, 2015 5.615 5.633 5.505 5.592 92,612 -0.02(-0.40%)
Jul 23, 2015 5.679 5.679 5.569 5.615 112,481 -0.04(-0.73%)
Jul 22, 2015 5.588 5.675 5.588 5.656 159,208 +0.07(+1.21%)
Jul 21, 2015 5.618 5.626 5.515 5.588 144,226 +0.00(+0.00%)
Jul 20, 2015 5.697 5.697 5.569 5.588 214,160 -0.09(-1.53%)
Jul 17, 2015 5.701 5.701 5.611 5.675 374,028 +0.00(+0.07%)
Jul 16, 2015 5.630 5.695 5.573 5.671 331,648 +0.09(+1.55%)
Jul 15, 2015 5.607 5.641 5.551 5.584 109,855 -0.01(-0.13%)
Jul 14, 2015 5.588 5.611 5.536 5.592 222,980 +0.01(+0.20%)
Jul 13, 2015 5.588 5.607 5.539 5.581 82,665 +0.00(+0.07%)
Jul 10, 2015 5.584 5.588 5.498 5.577 158,764 -0.00(-0.07%)
Jul 09, 2015 5.588 5.607 5.569 5.581 56,955 +0.01(+0.14%)
Jul 08, 2015 5.607 5.626 5.569 5.573 71,068 -0.02(-0.27%)
Jul 07, 2015 5.607 5.638 5.569 5.588 101,272 -0.02(-0.34%)
Jul 06, 2015 5.641 5.645 5.574 5.607 70,146 -0.02(-0.40%)
Jul 02, 2015 5.615 5.630 5.630 5.630 159,973 +0.01(+0.13%)
Jul 01, 2015 5.645 5.645 5.566 5.622 182,630 +0.02(+0.27%)
Jun 30, 2015 5.543 5.611 5.502 5.607 332,450 +0.12(+2.26%)
Jun 29, 2015 5.622 5.633 5.460 5.483 195,200 -0.12(-2.21%)
Jun 26, 2015 5.558 5.633 5.558 5.607 188,984 +0.05(+0.81%)
Jun 25, 2015 5.607 5.633 5.554 5.562 112,794 -0.05(-0.81%)
Jun 24, 2015 5.554 5.607 5.554 5.607 117,163 +0.03(+0.47%)
Jun 23, 2015 5.588 5.630 5.543 5.581 167,069 -0.02(-0.34%)
Jun 22, 2015 5.543 5.622 5.543 5.600 103,411 +0.03(+0.61%)
Jun 19, 2015 5.547 5.626 5.517 5.566 69,827 -0.02(-0.40%)
Jun 18, 2015 5.532 5.607 5.505 5.588 107,017 +0.05(+0.81%)
Jun 17, 2015 5.517 5.630 5.460 5.543 228,576 +0.02(+0.27%)
Jun 16, 2015 5.633 5.645 5.498 5.528 169,596 -0.12(-2.07%)
Jun 15, 2015 5.645 5.645 5.581 5.645 155,902 +0.03(+0.60%)
Jun 12, 2015 5.558 5.645 5.539 5.611 94,461 +0.07(+1.29%)
Jun 11, 2015 5.475 5.626 5.475 5.539 251,204 +0.02(+0.41%)
Jun 10, 2015 5.535 5.542 5.476 5.517 171,329 +0.03(+0.47%)
Jun 09, 2015 5.550 5.567 5.476 5.491 202,366 -0.04(-0.66%)
Jun 08, 2015 5.568 5.568 5.513 5.528 151,584 -0.04(-0.73%)
Jun 05, 2015 5.550 5.568 5.509 5.568 238,305 +0.04(+0.66%)
Jun 04, 2015 5.557 5.557 5.498 5.531 158,620 +0.01(+0.27%)
Jun 03, 2015 5.553 5.564 5.476 5.517 146,295 +0.01(+0.27%)
Jun 02, 2015 5.476 5.527 5.465 5.502 213,927 -0.00(-0.07%)
Jun 01, 2015 5.473 5.542 5.458 5.506 275,939 +0.05(+0.88%)
May 29, 2015 5.487 5.546 5.447 5.458 221,303 -0.00(-0.07%)
May 28, 2015 5.498 5.506 5.459 5.462 182,585 -0.03(-0.60%)
May 27, 2015 5.487 5.498 5.458 5.495 145,310 +0.02(+0.34%)
May 26, 2015 5.495 5.506 5.447 5.476 181,652 -0.02(-0.33%)
May 22, 2015 5.491 5.495 5.495 5.495 142,298 +0.01(+0.20%)
May 21, 2015 5.476 5.491 5.406 5.484 273,469 +0.01(+0.13%)
May 20, 2015 5.484 5.495 5.416 5.476 262,259 +0.00(+0.00%)
May 19, 2015 5.440 5.476 5.425 5.476 248,081 +0.02(+0.34%)
May 18, 2015 5.429 5.469 5.403 5.458 224,954 +0.04(+0.68%)
May 15, 2015 5.403 5.447 5.403 5.421 244,805 +0.02(+0.34%)
May 14, 2015 5.322 5.451 5.307 5.403 255,093 +0.07(+1.24%)
May 13, 2015 5.414 5.414 5.329 5.337 324,492 -0.04(-0.68%)
May 12, 2015 5.293 5.384 5.270 5.373 265,045 +0.09(+1.67%)
May 11, 2015 5.237 5.373 5.237 5.285 415,496 +0.05(+0.91%)
May 08, 2015 5.289 5.329 5.201 5.237 253,155 -0.05(-0.97%)
May 07, 2015 5.256 5.307 5.231 5.289 205,914 +0.01(+0.21%)
May 06, 2015 5.329 5.337 5.237 5.278 187,605 -0.07(-1.31%)
May 05, 2015 5.318 5.417 5.256 5.348 272,536 +0.01(+0.14%)
May 04, 2015 5.384 5.395 5.329 5.340 173,182 -0.03(-0.48%)
May 01, 2015 5.304 5.381 5.304 5.366 161,167 -0.02(-0.34%)
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%)
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.