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

MVC Capital (NY: MVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2006 13.12 13.15 13.06 13.08 24,400 -0.07(-0.53%)
Oct 30, 2006 13.18 13.18 13.02 13.15 24,400 -0.02(-0.15%)
Oct 27, 2006 13.30 13.40 13.15 13.17 16,400 -0.12(-0.90%)
Oct 26, 2006 13.08 13.34 12.96 13.29 34,700 +0.29(+2.23%)
Oct 25, 2006 13.00 13.02 12.91 13.00 15,700 +0.03(+0.23%)
Oct 24, 2006 12.93 13.05 12.92 12.97 15,100 -0.04(-0.31%)
Oct 23, 2006 12.86 13.01 12.85 13.01 19,100 +0.05(+0.39%)
Oct 20, 2006 13.02 13.02 12.86 12.96 24,200 -0.09(-0.69%)
Oct 19, 2006 13.08 13.13 12.97 13.05 58,200 -0.03(-0.23%)
Oct 18, 2006 13.05 13.14 12.96 13.08 11,600 +0.05(+0.38%)
Oct 17, 2006 12.92 13.05 12.84 13.03 40,100 +0.03(+0.23%)
Oct 16, 2006 13.03 13.05 12.94 13.00 31,100 -0.03(-0.23%)
Oct 13, 2006 12.92 13.05 12.91 13.03 22,600 -0.02(-0.15%)
Oct 12, 2006 13.19 13.20 12.96 13.05 60,200 -0.07(-0.53%)
Oct 11, 2006 13.20 13.35 13.10 13.12 28,100 -0.12(-0.91%)
Oct 10, 2006 13.18 13.30 13.12 13.24 18,000 -0.01(-0.08%)
Oct 09, 2006 13.35 13.35 13.06 13.25 25,600 -0.17(-1.27%)
Oct 06, 2006 13.31 13.50 13.18 13.42 30,000 +0.01(+0.07%)
Oct 05, 2006 13.22 13.41 13.06 13.41 19,700 +0.19(+1.44%)
Oct 04, 2006 12.85 13.24 12.85 13.22 20,100 +0.36(+2.80%)
Oct 03, 2006 12.85 12.88 12.84 12.86 489,000 +0.02(+0.16%)
Oct 02, 2006 12.95 13.00 12.83 12.84 19,600 -0.12(-0.93%)
Sep 29, 2006 13.20 13.23 12.90 12.96 23,600 -0.24(-1.82%)
Sep 28, 2006 13.20 13.22 13.15 13.20 16,800 -0.02(-0.15%)
Sep 27, 2006 13.12 13.30 13.12 13.22 15,900 +0.07(+0.53%)
Sep 26, 2006 13.18 13.21 13.13 13.15 4,000 -0.02(-0.15%)
Sep 25, 2006 13.13 13.20 13.06 13.17 18,300 +0.02(+0.15%)
Sep 22, 2006 13.25 13.27 13.15 13.15 14,000 -0.14(-1.05%)
Sep 21, 2006 13.25 13.41 13.22 13.29 22,400 +0.06(+0.45%)
Sep 20, 2006 13.20 13.28 13.13 13.23 14,800 +0.09(+0.68%)
Sep 19, 2006 13.51 13.51 13.05 13.14 26,300 -0.36(-2.67%)
Sep 18, 2006 13.23 13.54 13.23 13.50 22,900 +0.11(+0.82%)
Sep 15, 2006 13.33 13.41 13.25 13.39 71,000 +0.19(+1.44%)
Sep 14, 2006 13.11 13.20 13.05 13.20 8,500 +0.00(+0.00%)
Sep 13, 2006 13.12 13.20 12.96 13.20 147,700 +0.05(+0.38%)
Sep 12, 2006 13.05 13.16 12.91 13.15 36,200 +0.07(+0.54%)
Sep 11, 2006 13.07 13.13 13.04 13.08 4,900 -0.05(-0.38%)
Sep 08, 2006 13.05 13.19 13.05 13.13 6,600 +0.08(+0.61%)
Sep 07, 2006 13.35 13.39 12.97 13.05 131,400 -0.30(-2.25%)
Sep 06, 2006 13.77 13.77 13.30 13.35 15,800 -0.52(-3.75%)
Sep 05, 2006 13.70 13.87 13.58 13.87 32,000 +0.18(+1.31%)
Sep 01, 2006 13.69 13.75 13.63 13.69 9,000 +0.03(+0.22%)
Aug 31, 2006 13.50 13.68 13.50 13.66 41,800 +0.06(+0.44%)
Aug 30, 2006 13.25 13.65 13.14 13.60 28,600 +0.31(+2.33%)
Aug 29, 2006 13.04 13.29 12.93 13.29 34,200 +0.24(+1.84%)
Aug 28, 2006 13.05 13.09 12.93 13.05 15,300 +0.01(+0.08%)
Aug 25, 2006 12.82 13.10 12.82 13.04 16,800 +0.20(+1.56%)
Aug 24, 2006 12.91 12.99 12.80 12.84 9,600 -0.07(-0.54%)
Aug 23, 2006 13.09 13.12 12.85 12.91 7,700 -0.09(-0.69%)
Aug 22, 2006 12.85 13.00 12.85 13.00 4,900 +0.11(+0.85%)
Aug 21, 2006 12.95 12.95 12.71 12.89 18,600 -0.06(-0.46%)
Aug 18, 2006 13.11 13.11 12.90 12.95 9,900 -0.11(-0.84%)
Aug 17, 2006 12.87 13.06 12.80 13.06 8,900 +0.13(+1.01%)
Aug 16, 2006 12.93 12.93 12.76 12.93 7,100 +0.01(+0.08%)
Aug 15, 2006 12.85 12.92 12.77 12.92 11,700 +0.14(+1.10%)
Aug 14, 2006 12.80 12.83 12.66 12.78 19,200 +0.08(+0.63%)
Aug 11, 2006 12.68 12.77 12.57 12.70 10,200 -0.03(-0.24%)
Aug 10, 2006 12.51 12.85 12.51 12.73 10,800 +0.12(+0.95%)
Aug 09, 2006 12.84 12.85 12.60 12.61 25,000 -0.20(-1.56%)
Aug 08, 2006 12.99 13.00 12.81 12.81 20,900 -0.14(-1.08%)
Aug 07, 2006 12.97 13.00 12.90 12.95 16,100 -0.12(-0.92%)
Aug 04, 2006 13.29 13.29 12.95 13.07 23,300 -0.12(-0.91%)
Aug 03, 2006 13.10 13.22 13.00 13.19 16,800 -0.01(-0.08%)
Aug 02, 2006 13.07 13.30 13.02 13.20 21,500 +0.14(+1.07%)
Aug 01, 2006 13.37 13.37 13.02 13.06 28,600 -0.16(-1.21%)
Jul 31, 2006 13.20 13.30 13.05 13.22 21,300 -0.08(-0.60%)
Jul 28, 2006 13.10 13.40 13.09 13.30 23,300 +0.28(+2.15%)
Jul 27, 2006 13.35 13.35 12.81 13.02 31,900 -0.28(-2.11%)
Jul 26, 2006 13.41 13.45 13.06 13.30 23,400 -0.16(-1.19%)
Jul 25, 2006 12.96 13.47 12.92 13.46 43,100 +0.50(+3.86%)
Jul 24, 2006 12.73 12.96 12.73 12.96 32,700 +0.27(+2.13%)
Jul 21, 2006 12.70 12.73 12.63 12.69 32,000 +0.02(+0.16%)
Jul 20, 2006 12.81 12.85 12.65 12.67 26,900 -0.18(-1.40%)
Jul 19, 2006 12.73 12.95 12.73 12.85 28,200 +0.14(+1.10%)
Jul 18, 2006 12.70 13.00 12.60 12.71 47,300 +0.11(+0.87%)
Jul 17, 2006 12.60 12.66 12.60 12.60 27,200 -0.01(-0.08%)
Jul 14, 2006 12.57 12.71 12.50 12.61 31,800 +0.05(+0.40%)
Jul 13, 2006 12.65 12.65 12.55 12.56 40,400 +0.06(+0.48%)
Jul 12, 2006 12.67 12.67 12.46 12.50 24,300 -0.17(-1.34%)
Jul 11, 2006 12.46 12.74 12.43 12.67 45,300 +0.16(+1.28%)
Jul 10, 2006 12.51 12.61 12.50 12.51 45,300 +0.01(+0.08%)
Jul 07, 2006 12.69 12.80 12.50 12.50 48,600 -0.24(-1.88%)
Jul 06, 2006 13.44 13.44 12.73 12.74 93,700 -0.22(-1.70%)
Jul 05, 2006 13.39 13.39 12.86 12.96 81,300 -0.43(-3.21%)
Jul 03, 2006 13.45 13.50 13.32 13.39 34,800 -0.05(-0.37%)
Jun 30, 2006 13.51 13.93 13.44 13.44 874,200 -0.05(-0.37%)
Jun 29, 2006 13.42 13.60 13.36 13.49 87,500 +0.29(+2.20%)
Jun 28, 2006 13.25 13.50 13.02 13.20 67,500 +0.05(+0.38%)
Jun 27, 2006 13.15 13.17 13.05 13.15 29,100 +0.05(+0.38%)
Jun 26, 2006 13.25 13.25 13.05 13.10 45,700 -0.03(-0.23%)
Jun 23, 2006 13.15 13.16 13.06 13.13 29,900 +0.04(+0.31%)
Jun 22, 2006 13.09 13.25 13.00 13.09 63,900 +0.00(+0.00%)
Jun 21, 2006 13.00 13.09 12.98 13.09 51,600 +0.09(+0.69%)
Jun 20, 2006 12.72 13.10 12.71 13.00 113,300 +0.28(+2.20%)
Jun 19, 2006 12.69 12.88 12.64 12.72 40,300 +0.01(+0.08%)
Jun 16, 2006 12.65 12.74 12.63 12.71 13,000 -0.03(-0.24%)
Jun 15, 2006 12.52 12.75 12.51 12.74 27,800 +0.22(+1.76%)
Jun 14, 2006 12.47 12.54 12.47 12.52 29,600 +0.03(+0.24%)
Jun 13, 2006 12.50 12.54 12.47 12.49 55,000 -0.01(-0.08%)
Jun 12, 2006 12.29 12.59 12.24 12.50 54,500 +0.26(+2.12%)
Jun 09, 2006 12.18 12.24 12.18 12.24 11,700 +0.05(+0.41%)
Jun 08, 2006 12.11 12.22 12.10 12.19 32,300 +0.08(+0.66%)
Jun 07, 2006 12.11 12.22 12.10 12.11 31,700 -0.01(-0.08%)
Jun 06, 2006 12.15 12.24 12.07 12.12 49,600 -0.03(-0.25%)
Jun 05, 2006 12.24 12.24 12.11 12.15 10,300 -0.01(-0.08%)
Jun 02, 2006 12.15 12.20 12.05 12.16 27,300 +0.10(+0.83%)
Jun 01, 2006 12.07 12.22 12.01 12.06 31,500 -0.01(-0.08%)
May 31, 2006 12.10 12.24 12.07 12.07 13,100 +0.02(+0.17%)
May 30, 2006 12.00 12.10 12.00 12.05 24,200 -0.01(-0.08%)
May 26, 2006 12.05 12.08 12.05 12.06 9,700 +0.01(+0.08%)
May 25, 2006 11.97 12.05 11.97 12.05 8,500 +0.05(+0.42%)
May 24, 2006 12.01 12.02 11.96 12.00 17,300 -0.01(-0.08%)
May 23, 2006 12.00 12.04 12.00 12.01 20,300 +0.01(+0.08%)
May 22, 2006 12.23 12.23 11.97 12.00 24,200 -0.23(-1.88%)
May 19, 2006 11.97 12.28 11.97 12.23 30,400 +0.25(+2.09%)
May 18, 2006 12.00 12.00 11.95 11.98 10,000 -0.02(-0.17%)
May 17, 2006 12.10 12.10 11.95 12.00 53,800 -0.10(-0.83%)
May 16, 2006 12.07 12.10 12.01 12.10 16,900 +0.03(+0.25%)
May 15, 2006 12.00 12.07 12.00 12.07 16,800 +0.02(+0.17%)
May 12, 2006 11.96 12.05 11.92 12.05 17,600 -0.01(-0.08%)
May 11, 2006 12.10 12.14 11.94 12.06 27,900 -0.04(-0.33%)
May 10, 2006 12.00 12.10 12.00 12.10 8,400 +0.00(+0.00%)
May 09, 2006 12.10 12.10 11.96 12.10 13,500 +0.01(+0.08%)
May 08, 2006 12.05 12.17 12.01 12.09 15,500 -0.21(-1.71%)
May 05, 2006 12.12 12.30 12.01 12.30 17,100 +0.28(+2.33%)
May 04, 2006 12.01 12.10 12.01 12.02 11,700 -0.09(-0.74%)
May 03, 2006 12.00 12.16 11.99 12.11 10,600 +0.01(+0.08%)
May 02, 2006 12.23 12.23 12.01 12.10 15,200 -0.05(-0.41%)
May 01, 2006 12.45 12.45 12.11 12.15 20,400 -0.14(-1.14%)
Apr 28, 2006 12.06 12.32 12.06 12.29 13,800 +0.24(+1.99%)
Apr 27, 2006 11.94 12.09 11.70 12.05 15,600 +0.11(+0.92%)
Apr 26, 2006 11.81 11.98 11.80 11.94 8,700 +0.10(+0.84%)
Apr 25, 2006 11.99 12.00 11.78 11.84 14,200 -0.15(-1.25%)
Apr 24, 2006 11.91 12.00 11.82 11.99 6,300 -0.01(-0.08%)
Apr 21, 2006 12.00 12.00 11.95 12.00 22,300 -0.01(-0.08%)
Apr 20, 2006 11.94 12.05 11.94 12.01 22,700 +0.05(+0.42%)
Apr 19, 2006 11.94 12.09 11.93 11.96 13,200 -0.14(-1.16%)
Apr 18, 2006 11.82 12.10 11.71 12.10 24,300 +0.28(+2.37%)
Apr 17, 2006 12.01 12.01 11.76 11.82 30,900 -0.25(-2.07%)
Apr 13, 2006 12.13 12.07 12.01 12.07 4,300 -0.06(-0.49%)
Apr 12, 2006 12.07 12.13 12.04 12.13 2,900 +0.01(+0.08%)
Apr 11, 2006 12.10 12.15 12.03 12.12 9,400 -0.03(-0.25%)
Apr 10, 2006 12.10 12.15 12.10 12.15 8,900 +0.15(+1.25%)
Apr 07, 2006 12.10 12.10 12.00 12.00 11,500 -0.20(-1.64%)
Apr 06, 2006 12.11 12.20 12.01 12.20 13,900 +0.08(+0.66%)
Apr 05, 2006 12.14 12.15 12.03 12.12 18,400 -0.03(-0.25%)
Apr 04, 2006 12.10 12.15 12.05 12.15 14,100 +0.03(+0.25%)
Apr 03, 2006 12.24 12.29 12.07 12.12 16,800 -0.08(-0.66%)
Mar 31, 2006 12.24 12.25 12.10 12.20 6,500 +0.05(+0.41%)
Mar 30, 2006 12.20 12.24 12.15 12.15 18,600 +0.00(+0.00%)
Mar 29, 2006 12.17 12.28 12.14 12.15 25,200 -0.12(-0.98%)
Mar 28, 2006 12.26 12.27 12.13 12.27 31,600 +0.04(+0.33%)
Mar 27, 2006 12.40 12.40 12.23 12.23 21,300 -0.16(-1.29%)
Mar 24, 2006 12.35 12.40 12.33 12.39 11,200 +0.04(+0.32%)
Mar 23, 2006 12.39 12.39 12.23 12.35 13,900 +0.01(+0.08%)
Mar 22, 2006 12.32 12.44 12.21 12.34 10,100 -0.06(-0.48%)
Mar 21, 2006 12.12 12.44 11.93 12.40 55,200 +0.30(+2.47%)
Mar 20, 2006 11.93 12.25 11.93 12.10 24,700 +0.11(+0.93%)
Mar 17, 2006 12.03 12.10 11.90 11.99 12,800 -0.06(-0.50%)
Mar 16, 2006 12.05 12.14 12.03 12.05 21,300 -0.15(-1.23%)
Mar 15, 2006 12.30 12.30 12.20 12.20 2,700 -0.05(-0.41%)
Mar 14, 2006 12.20 12.25 12.11 12.25 13,500 +0.00(+0.00%)
Mar 13, 2006 12.40 12.42 12.25 12.25 17,700 -0.13(-1.05%)
Mar 10, 2006 12.29 12.40 12.29 12.38 11,600 +0.09(+0.73%)
Mar 09, 2006 12.30 12.33 12.19 12.29 23,400 +0.09(+0.74%)
Mar 08, 2006 12.21 12.23 12.01 12.20 6,800 -0.04(-0.33%)
Mar 07, 2006 12.35 12.36 12.13 12.24 6,500 -0.08(-0.65%)
Mar 06, 2006 12.29 12.39 12.20 12.32 17,600 -0.04(-0.32%)
Mar 03, 2006 12.17 12.42 12.12 12.36 14,400 +0.09(+0.73%)
Mar 02, 2006 12.40 12.44 12.12 12.27 15,000 -0.10(-0.81%)
Mar 01, 2006 12.44 12.44 12.30 12.37 22,300 -0.05(-0.40%)
Feb 28, 2006 12.37 12.45 12.35 12.42 4,600 +0.05(+0.40%)
Feb 27, 2006 12.40 12.41 12.36 12.37 5,100 -0.08(-0.64%)
Feb 24, 2006 12.41 12.46 12.40 12.45 2,600 -0.01(-0.08%)
Feb 23, 2006 12.43 12.50 12.42 12.46 10,700 -0.03(-0.24%)
Feb 22, 2006 12.49 12.50 12.41 12.49 10,800 +0.01(+0.08%)
Feb 21, 2006 12.49 12.50 12.40 12.48 8,800 +0.07(+0.56%)
Feb 17, 2006 12.41 12.41 12.41 12.41 2,100 +0.00(+0.00%)
Feb 16, 2006 12.40 12.50 12.30 12.41 8,900 +0.00(+0.00%)
Feb 15, 2006 12.75 12.75 12.40 12.41 14,900 -0.34(-2.67%)
Feb 14, 2006 12.28 12.82 12.28 12.75 21,900 +0.39(+3.16%)
Feb 13, 2006 12.32 12.51 12.26 12.36 5,900 -0.05(-0.40%)
Feb 10, 2006 12.46 12.46 12.24 12.41 10,500 -0.05(-0.40%)
Feb 09, 2006 12.20 12.49 12.20 12.46 19,600 +0.16(+1.30%)
Feb 08, 2006 12.24 12.30 12.15 12.30 13,100 +0.06(+0.49%)
Feb 07, 2006 12.25 12.25 12.05 12.24 36,400 +0.02(+0.16%)
Feb 06, 2006 12.20 12.23 12.06 12.22 26,000 +0.02(+0.16%)
Feb 03, 2006 11.70 12.24 11.70 12.20 72,400 +0.45(+3.83%)
Feb 02, 2006 11.66 11.87 11.66 11.75 35,300 +0.09(+0.77%)
Feb 01, 2006 12.22 12.22 11.27 11.66 78,700 -0.34(-2.83%)
Jan 31, 2006 12.02 12.11 11.95 12.00 21,000 -0.03(-0.26%)
Jan 30, 2006 12.22 12.30 12.00 12.03 26,300 -0.19(-1.55%)
Jan 27, 2006 12.06 12.29 12.06 12.22 41,200 +0.27(+2.26%)
Jan 26, 2006 11.61 12.05 11.61 11.95 68,600 +0.36(+3.11%)
Jan 25, 2006 11.21 11.73 11.21 11.59 97,300 +0.48(+4.32%)
Jan 24, 2006 11.16 11.22 11.11 11.11 11,300 +0.02(+0.18%)
Jan 23, 2006 11.01 11.22 11.01 11.09 20,800 +0.02(+0.18%)
Jan 20, 2006 11.20 11.24 11.06 11.07 14,500 -0.14(-1.24%)
Jan 19, 2006 11.00 11.21 11.00 11.21 9,500 +0.21(+1.90%)
Jan 18, 2006 11.00 11.01 10.94 11.00 11,100 -0.01(-0.09%)
Jan 17, 2006 10.80 11.10 10.80 11.01 36,900 +0.23(+2.13%)
Jan 13, 2006 10.82 10.83 10.77 10.78 22,700 +0.01(+0.09%)
Jan 12, 2006 10.77 10.79 10.75 10.77 10,100 +0.00(+0.00%)
Jan 11, 2006 10.69 10.80 10.69 10.77 19,300 -0.02(-0.19%)
Jan 10, 2006 10.83 10.84 10.50 10.79 18,300 -0.01(-0.09%)
Jan 09, 2006 10.86 10.94 10.70 10.80 9,600 -0.08(-0.74%)
Jan 06, 2006 10.94 10.94 10.84 10.88 4,100 +0.01(+0.09%)
Jan 05, 2006 10.83 10.98 10.81 10.87 9,100 +0.06(+0.56%)
Jan 04, 2006 10.56 10.81 10.56 10.81 8,900 +0.15(+1.41%)
Jan 03, 2006 10.59 10.68 10.50 10.66 12,200 -0.03(-0.28%)
Dec 30, 2005 10.54 10.73 10.54 10.69 29,200 +0.04(+0.38%)
Dec 29, 2005 10.62 10.69 10.46 10.65 13,800 +0.09(+0.85%)
Dec 28, 2005 10.48 10.63 10.46 10.56 33,500 -0.07(-0.66%)
Dec 27, 2005 10.60 10.67 10.60 10.63 9,500 +0.03(+0.28%)
Dec 23, 2005 10.63 10.64 10.55 10.60 13,800 +0.05(+0.47%)
Dec 22, 2005 10.63 10.65 10.55 10.55 9,600 -0.08(-0.75%)
Dec 21, 2005 10.54 10.75 10.54 10.63 25,000 +0.09(+0.85%)
Dec 20, 2005 10.57 10.57 10.50 10.54 7,000 +0.04(+0.38%)
Dec 19, 2005 10.48 10.57 10.48 10.50 20,600 -0.02(-0.19%)
Dec 16, 2005 10.63 10.63 10.51 10.52 7,200 -0.10(-0.94%)
Dec 15, 2005 10.52 10.62 10.52 10.62 2,300 +0.04(+0.38%)
Dec 14, 2005 10.47 10.60 10.44 10.58 31,400 +0.03(+0.28%)
Dec 13, 2005 10.50 10.61 10.48 10.55 28,000 +0.03(+0.29%)
Dec 12, 2005 10.55 10.56 10.45 10.52 20,300 -0.03(-0.28%)
Dec 09, 2005 10.55 10.55 10.50 10.55 11,300 +0.00(+0.00%)
Dec 08, 2005 10.56 10.56 10.44 10.55 37,500 +0.04(+0.38%)
Dec 07, 2005 10.49 10.55 10.49 10.51 9,800 -0.02(-0.19%)
Dec 06, 2005 10.55 10.55 10.50 10.53 36,900 -0.02(-0.19%)
Dec 05, 2005 10.55 10.59 10.55 10.55 10,700 +0.02(+0.19%)
Dec 02, 2005 10.45 10.55 10.45 10.53 14,100 +0.01(+0.10%)
Dec 01, 2005 10.63 10.63 10.45 10.52 27,900 -0.08(-0.75%)
Nov 30, 2005 10.50 10.60 10.50 10.60 23,300 +0.09(+0.86%)
Nov 29, 2005 10.42 10.60 10.42 10.51 32,900 +0.01(+0.10%)
Nov 28, 2005 10.41 10.54 10.41 10.50 12,800 -0.01(-0.10%)
Nov 25, 2005 10.56 10.56 10.45 10.51 5,200 +0.01(+0.09%)
Nov 23, 2005 10.60 10.60 10.45 10.50 8,300 -0.10(-0.94%)
Nov 22, 2005 10.62 10.62 10.50 10.60 23,500 -0.02(-0.19%)
Nov 21, 2005 10.60 10.62 10.45 10.62 21,500 +0.08(+0.76%)
Nov 18, 2005 10.55 10.63 10.54 10.54 15,200 -0.03(-0.28%)
Nov 17, 2005 10.63 10.63 10.52 10.57 16,900 -0.08(-0.75%)
Nov 16, 2005 10.65 10.68 10.64 10.65 9,900 -0.02(-0.20%)
Nov 15, 2005 10.80 10.76 10.63 10.67 11,600 +0.01(+0.10%)
Nov 14, 2005 10.63 10.73 10.56 10.66 9,300 -0.07(-0.65%)
Nov 11, 2005 10.67 10.85 10.60 10.73 17,200 -0.04(-0.37%)
Nov 10, 2005 10.60 10.77 10.60 10.77 2,000 +0.07(+0.65%)
Nov 09, 2005 10.80 10.80 10.65 10.70 27,500 -0.20(-1.83%)
Nov 08, 2005 10.68 10.99 10.68 10.90 5,200 +0.12(+1.11%)
Nov 07, 2005 10.61 10.95 10.61 10.78 7,900 +0.07(+0.65%)
Nov 04, 2005 10.90 10.90 10.55 10.71 16,800 -0.04(-0.37%)
Nov 03, 2005 11.02 11.05 10.71 10.75 17,700 -0.30(-2.71%)
Nov 02, 2005 11.05 11.07 11.05 11.05 2,400 +0.00(+0.00%)
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.