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 (%)
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%)
Nov 01, 2005 11.35 11.35 11.05 11.05 10,400 -0.20(-1.78%)
Oct 31, 2005 11.10 11.25 11.00 11.25 9,900 +0.05(+0.45%)
Oct 28, 2005 11.00 11.20 10.92 11.20 33,600 +0.20(+1.82%)
Oct 27, 2005 11.00 11.00 10.99 11.00 4,100 +0.00(+0.00%)
Oct 26, 2005 10.93 11.00 10.93 11.00 13,400 -0.17(-1.52%)
Oct 25, 2005 11.15 11.19 11.00 11.17 7,700 +0.07(+0.63%)
Oct 24, 2005 11.15 11.15 11.00 11.10 11,300 -0.07(-0.63%)
Oct 21, 2005 11.15 11.17 11.15 11.17 2,500 -0.04(-0.36%)
Oct 20, 2005 11.41 11.41 11.21 11.21 18,200 -0.20(-1.75%)
Oct 19, 2005 11.30 11.41 11.15 11.41 12,100 -0.15(-1.30%)
Oct 18, 2005 11.56 11.56 11.55 11.56 7,700 +0.01(+0.09%)
Oct 17, 2005 11.56 11.57 11.55 11.55 5,800 -0.03(-0.26%)
Oct 14, 2005 11.56 11.70 11.46 11.58 15,000 +0.02(+0.17%)
Oct 13, 2005 11.57 11.61 11.56 11.56 8,300 -0.01(-0.09%)
Oct 12, 2005 11.75 11.75 11.57 11.57 14,000 -0.11(-0.94%)
Oct 11, 2005 11.60 11.70 11.56 11.68 5,000 +0.08(+0.69%)
Oct 10, 2005 11.38 11.60 11.38 11.60 4,500 +0.16(+1.40%)
Oct 07, 2005 11.44 11.45 11.40 11.44 4,400 -0.08(-0.69%)
Oct 06, 2005 11.64 11.64 11.52 11.52 11,100 -0.10(-0.86%)
Oct 05, 2005 11.94 11.94 11.60 11.62 21,700 -0.42(-3.49%)
Oct 04, 2005 12.20 12.20 12.01 12.04 10,200 -0.16(-1.31%)
Oct 03, 2005 11.70 12.24 11.67 12.20 27,200 +0.40(+3.39%)
Sep 30, 2005 11.64 11.80 11.55 11.80 14,000 +0.06(+0.51%)
Sep 29, 2005 11.73 11.89 11.73 11.74 4,300 -0.07(-0.59%)
Sep 28, 2005 11.95 12.05 11.73 11.81 15,500 -0.24(-1.99%)
Sep 27, 2005 12.12 12.12 12.05 12.05 19,400 -0.01(-0.08%)
Sep 26, 2005 12.12 12.18 12.05 12.06 9,900 -0.04(-0.33%)
Sep 23, 2005 12.10 12.24 12.05 12.10 13,400 -0.12(-0.98%)
Sep 22, 2005 12.10 12.24 12.05 12.22 15,900 +0.21(+1.75%)
Sep 21, 2005 11.98 12.01 11.60 12.01 28,200 +0.25(+2.13%)
Sep 20, 2005 11.40 11.85 11.40 11.76 24,900 +0.26(+2.26%)
Sep 19, 2005 11.54 11.60 11.50 11.50 6,000 -0.01(-0.09%)
Sep 16, 2005 11.41 11.51 11.40 11.51 12,400 +0.01(+0.09%)
Sep 15, 2005 11.29 11.50 11.28 11.50 12,700 +0.19(+1.68%)
Sep 14, 2005 11.30 11.35 11.30 11.31 5,100 +0.06(+0.53%)
Sep 13, 2005 11.12 11.26 11.12 11.25 12,200 +0.03(+0.27%)
Sep 12, 2005 11.35 11.35 11.10 11.22 10,200 -0.04(-0.36%)
Sep 09, 2005 11.26 11.40 11.14 11.26 23,400 +0.10(+0.90%)
Sep 08, 2005 11.02 11.24 11.00 11.16 23,300 +0.16(+1.45%)
Sep 07, 2005 11.00 11.00 10.94 11.00 12,300 +0.00(+0.00%)
Sep 06, 2005 11.12 11.40 11.00 11.00 18,100 +0.11(+1.01%)
Sep 02, 2005 10.88 10.97 10.87 10.89 10,400 -0.12(-1.09%)
Sep 01, 2005 10.85 11.01 10.85 11.01 35,200 +0.11(+1.01%)
Aug 31, 2005 10.91 10.99 10.90 10.90 17,800 -0.02(-0.18%)
Aug 30, 2005 11.07 11.07 10.90 10.92 5,900 -0.12(-1.09%)
Aug 29, 2005 10.96 11.17 10.96 11.04 3,000 +0.02(+0.18%)
Aug 26, 2005 11.00 11.02 10.96 11.02 3,500 -0.02(-0.18%)
Aug 25, 2005 11.19 11.25 10.95 11.04 10,800 -0.01(-0.09%)
Aug 24, 2005 10.95 11.13 10.95 11.05 10,900 +0.16(+1.47%)
Aug 23, 2005 11.40 11.40 10.75 10.89 25,300 -0.55(-4.81%)
Aug 22, 2005 11.05 11.44 11.05 11.44 19,800 +0.29(+2.60%)
Aug 19, 2005 11.12 11.25 11.12 11.15 27,900 -0.02(-0.18%)
Aug 18, 2005 11.19 11.35 11.06 11.17 11,300 -0.12(-1.06%)
Aug 17, 2005 11.19 11.45 11.19 11.29 21,000 +0.14(+1.26%)
Aug 16, 2005 11.20 11.20 11.02 11.15 3,800 +0.04(+0.36%)
Aug 15, 2005 11.03 11.35 11.03 11.11 18,200 +0.20(+1.83%)
Aug 12, 2005 10.70 10.95 10.70 10.91 9,900 +0.21(+1.96%)
Aug 11, 2005 10.35 10.70 10.35 10.70 7,200 +0.39(+3.78%)
Aug 10, 2005 10.30 10.31 10.30 10.31 9,200 -0.02(-0.19%)
Aug 09, 2005 10.33 10.39 10.30 10.33 10,600 +0.03(+0.29%)
Aug 08, 2005 10.40 10.45 10.17 10.30 21,400 -0.09(-0.87%)
Aug 05, 2005 10.57 10.75 10.20 10.39 20,500 -0.13(-1.24%)
Aug 04, 2005 10.75 10.77 10.52 10.52 14,100 -0.28(-2.59%)
Aug 03, 2005 10.90 10.91 10.80 10.80 7,100 -0.20(-1.82%)
Aug 02, 2005 11.35 11.35 11.00 11.00 27,200 -0.37(-3.25%)
Aug 01, 2005 11.30 11.45 11.29 11.37 26,200 +0.27(+2.43%)
Jul 29, 2005 11.10 11.25 11.10 11.10 5,600 +0.00(+0.00%)
Jul 28, 2005 11.13 11.21 11.01 11.10 6,700 -0.11(-0.98%)
Jul 27, 2005 11.29 11.29 11.21 11.21 8,600 -0.13(-1.15%)
Jul 26, 2005 11.71 11.71 11.25 11.34 17,500 +0.13(+1.16%)
Jul 25, 2005 10.86 11.30 10.86 11.21 33,200 +0.35(+3.22%)
Jul 22, 2005 10.80 10.90 10.75 10.86 23,400 +0.09(+0.84%)
Jul 21, 2005 10.75 10.86 10.61 10.77 31,100 +0.07(+0.65%)
Jul 20, 2005 10.55 10.80 10.55 10.70 37,600 +0.09(+0.85%)
Jul 19, 2005 10.48 10.65 10.44 10.61 17,200 +0.16(+1.53%)
Jul 18, 2005 10.30 10.45 10.25 10.45 20,300 +0.10(+0.97%)
Jul 15, 2005 10.19 10.37 10.18 10.35 39,500 +0.20(+1.97%)
Jul 14, 2005 10.15 10.20 10.13 10.15 9,600 +0.00(+0.00%)
Jul 13, 2005 10.20 10.20 10.05 10.15 5,200 -0.05(-0.49%)
Jul 12, 2005 10.10 10.25 10.10 10.20 14,200 +0.10(+0.99%)
Jul 11, 2005 10.04 10.18 10.04 10.10 7,700 +0.07(+0.70%)
Jul 08, 2005 10.01 10.15 10.01 10.03 8,500 +0.01(+0.10%)
Jul 07, 2005 9.940 10.15 9.880 10.02 18,200 +0.02(+0.20%)
Jul 06, 2005 9.980 10.04 9.980 10.00 5,600 +0.00(+0.00%)
Jul 05, 2005 9.970 10.04 9.910 10.00 6,100 -0.05(-0.50%)
Jul 01, 2005 9.910 10.07 9.910 10.05 7,000 +0.04(+0.40%)
Jun 30, 2005 9.900 10.08 9.900 10.01 10,400 +0.01(+0.10%)
Jun 29, 2005 10.00 10.03 10.00 10.00 3,200 -0.06(-0.60%)
Jun 28, 2005 10.00 10.06 10.00 10.06 11,800 +0.06(+0.60%)
Jun 27, 2005 9.870 10.00 9.870 10.00 28,500 +0.20(+2.04%)
Jun 24, 2005 9.960 10.00 9.800 9.800 14,500 -0.15(-1.51%)
Jun 23, 2005 9.830 10.00 9.830 9.950 5,400 +0.02(+0.20%)
Jun 22, 2005 9.680 9.940 9.640 9.930 5,800 +0.16(+1.64%)
Jun 21, 2005 9.710 9.810 9.710 9.770 4,100 -0.01(-0.10%)
Jun 20, 2005 9.720 9.800 9.550 9.780 23,000 -0.22(-2.20%)
Jun 17, 2005 10.00 10.05 9.980 10.00 28,200 -0.01(-0.10%)
Jun 16, 2005 10.00 10.05 9.990 10.01 37,300 -0.03(-0.30%)
Jun 15, 2005 9.900 10.10 9.900 10.04 39,500 +0.04(+0.40%)
Jun 14, 2005 10.30 10.30 9.800 10.00 25,200 -0.43(-4.12%)
Jun 13, 2005 10.49 10.50 10.11 10.43 11,800 -0.06(-0.57%)
Jun 10, 2005 10.20 10.49 10.20 10.49 28,800 +0.19(+1.84%)
Jun 09, 2005 9.900 10.30 9.900 10.30 28,800 +0.50(+5.10%)
Jun 08, 2005 9.550 9.800 9.550 9.800 16,100 +0.19(+1.98%)
Jun 07, 2005 9.550 9.700 9.514 9.610 120,100 -0.04(-0.41%)
Jun 06, 2005 9.570 9.650 9.560 9.650 13,800 +0.08(+0.84%)
Jun 03, 2005 9.490 9.600 9.430 9.570 16,100 +0.03(+0.31%)
Jun 02, 2005 9.550 9.600 9.530 9.540 19,000 -0.01(-0.10%)
Jun 01, 2005 9.570 9.570 9.480 9.550 12,900 +0.02(+0.21%)
May 31, 2005 9.500 9.600 9.500 9.530 14,600 +0.03(+0.32%)
May 27, 2005 9.550 9.550 9.500 9.500 10,100 -0.01(-0.11%)
May 26, 2005 9.540 9.600 9.480 9.510 8,900 -0.09(-0.94%)
May 25, 2005 9.550 9.600 9.490 9.600 12,100 +0.00(+0.00%)
May 24, 2005 9.480 9.600 9.480 9.600 6,600 +0.09(+0.95%)
May 23, 2005 9.490 9.600 9.490 9.510 7,000 +0.02(+0.21%)
May 20, 2005 9.480 9.630 9.480 9.490 21,600 -0.02(-0.21%)
May 19, 2005 9.450 9.570 9.450 9.510 15,700 +0.09(+0.96%)
May 18, 2005 9.600 9.600 9.380 9.420 13,700 -0.08(-0.84%)
May 17, 2005 9.400 9.550 9.380 9.500 4,400 +0.04(+0.42%)
May 16, 2005 9.460 9.520 9.450 9.460 6,100 +0.01(+0.11%)
May 13, 2005 9.450 9.520 9.450 9.450 31,600 +0.00(+0.00%)
May 12, 2005 9.450 9.500 9.450 9.450 9,300 +0.04(+0.43%)
May 11, 2005 9.480 9.540 9.390 9.410 8,500 +0.00(+0.00%)
May 10, 2005 9.410 9.500 9.380 9.410 31,400 -0.01(-0.11%)
May 09, 2005 9.430 9.430 9.420 9.420 1,600 -0.04(-0.42%)
May 06, 2005 9.420 9.470 9.400 9.460 1,800 -0.05(-0.53%)
May 05, 2005 9.390 9.510 9.390 9.510 28,400 +0.10(+1.06%)
May 04, 2005 9.400 9.420 9.400 9.410 7,900 -0.09(-0.95%)
May 03, 2005 9.400 9.530 9.390 9.500 2,900 +0.05(+0.53%)
May 02, 2005 9.410 9.450 9.410 9.450 5,000 +0.04(+0.43%)
Apr 29, 2005 9.390 9.410 9.380 9.410 400 -0.04(-0.42%)
Apr 28, 2005 9.550 9.630 9.450 9.450 9,600 +0.00(+0.00%)
Apr 27, 2005 9.410 9.500 9.410 9.450 3,700 +0.04(+0.43%)
Apr 26, 2005 9.390 9.410 9.390 9.410 4,500 +0.00(+0.00%)
Apr 25, 2005 9.400 9.500 9.400 9.410 11,700 +0.01(+0.11%)
Apr 22, 2005 9.340 9.470 9.320 9.400 22,800 +0.03(+0.32%)
Apr 21, 2005 9.450 9.520 9.370 9.370 25,200 -0.08(-0.85%)
Apr 20, 2005 9.420 9.450 9.400 9.450 19,600 +0.00(+0.00%)
Apr 19, 2005 9.400 9.450 9.380 9.450 10,200 +0.07(+0.75%)
Apr 18, 2005 9.380 9.420 9.350 9.380 15,500 -0.04(-0.42%)
Apr 15, 2005 9.390 9.510 9.370 9.420 26,200 +0.03(+0.32%)
Apr 14, 2005 9.360 9.440 9.350 9.390 23,300 +0.01(+0.11%)
Apr 13, 2005 9.470 9.470 9.370 9.380 14,500 +0.01(+0.11%)
Apr 12, 2005 9.360 9.410 9.360 9.370 10,500 +0.00(+0.00%)
Apr 11, 2005 9.370 9.420 9.370 9.370 13,600 +0.00(+0.00%)
Apr 08, 2005 9.400 9.450 9.370 9.370 9,000 -0.13(-1.37%)
Apr 07, 2005 9.400 9.500 9.400 9.500 6,100 +0.13(+1.39%)
Apr 06, 2005 9.370 9.450 9.320 9.370 13,000 -0.03(-0.32%)
Apr 05, 2005 9.370 9.400 9.370 9.400 17,000 +0.00(+0.00%)
Apr 04, 2005 9.230 9.450 9.230 9.400 41,100 +0.19(+2.06%)
Apr 01, 2005 9.290 9.370 9.210 9.210 22,400 -0.07(-0.75%)
Mar 31, 2005 9.340 9.400 9.280 9.280 27,300 -0.05(-0.54%)
Mar 30, 2005 9.340 9.350 9.240 9.330 12,700 +0.08(+0.86%)
Mar 29, 2005 9.270 9.290 9.210 9.250 11,700 +0.08(+0.87%)
Mar 28, 2005 9.280 9.280 9.160 9.170 8,600 -0.21(-2.24%)
Mar 24, 2005 9.320 9.400 9.320 9.380 6,600 -0.04(-0.42%)
Mar 23, 2005 9.250 9.500 9.200 9.420 16,900 +0.21(+2.28%)
Mar 22, 2005 9.190 9.220 9.190 9.210 3,200 -0.04(-0.43%)
Mar 21, 2005 9.250 9.300 9.190 9.250 7,400 +0.00(+0.00%)
Mar 18, 2005 9.250 9.300 9.250 9.250 3,300 -0.05(-0.54%)
Mar 17, 2005 9.260 9.300 9.250 9.300 1,900 +0.00(+0.00%)
Mar 16, 2005 9.370 9.370 9.210 9.300 11,200 -0.07(-0.75%)
Mar 15, 2005 9.390 9.390 9.350 9.370 6,900 -0.03(-0.32%)
Mar 14, 2005 9.480 9.480 9.250 9.400 11,800 +0.05(+0.53%)
Mar 11, 2005 9.310 9.400 9.130 9.350 14,200 -0.02(-0.21%)
Mar 10, 2005 9.380 9.410 9.360 9.370 14,300 -0.02(-0.21%)
Mar 09, 2005 9.400 9.420 9.390 9.390 11,000 +0.00(+0.00%)
Mar 08, 2005 9.410 9.410 9.380 9.390 12,100 -0.01(-0.11%)
Mar 07, 2005 9.390 9.480 9.390 9.400 25,800 +0.08(+0.86%)
Mar 04, 2005 9.460 9.470 9.320 9.320 16,000 -0.14(-1.48%)
Mar 03, 2005 9.380 9.460 9.350 9.460 8,700 +0.01(+0.11%)
Mar 02, 2005 9.400 9.450 9.360 9.450 4,500 +0.02(+0.17%)
Mar 01, 2005 9.470 9.470 9.320 9.434 14,300 -0.04(-0.38%)
Feb 28, 2005 9.320 9.470 9.320 9.470 5,400 +0.14(+1.50%)
Feb 25, 2005 9.230 9.330 9.170 9.330 20,700 +0.04(+0.43%)
Feb 24, 2005 9.270 9.290 9.180 9.290 7,300 +0.04(+0.43%)
Feb 23, 2005 9.230 9.300 9.190 9.250 16,000 -0.04(-0.43%)
Feb 22, 2005 9.240 9.300 9.240 9.290 14,200 -0.01(-0.11%)
Feb 18, 2005 9.350 9.400 9.300 9.300 3,000 -0.15(-1.59%)
Feb 17, 2005 9.460 9.480 9.230 9.450 19,000 -0.03(-0.32%)
Feb 16, 2005 9.390 9.480 9.390 9.480 12,800 -0.01(-0.11%)
Feb 15, 2005 9.250 9.490 9.250 9.490 22,100 +0.09(+0.96%)
Feb 14, 2005 9.350 9.420 9.350 9.400 4,100 -0.05(-0.53%)
Feb 11, 2005 9.350 9.480 9.350 9.450 58,600 +0.07(+0.75%)
Feb 10, 2005 9.310 9.410 9.300 9.380 15,300 +0.07(+0.75%)
Feb 09, 2005 9.300 9.420 9.300 9.310 17,800 -0.04(-0.43%)
Feb 08, 2005 9.310 9.380 9.310 9.350 26,000 -0.01(-0.11%)
Feb 07, 2005 9.230 9.360 9.230 9.360 11,700 +0.02(+0.21%)
Feb 04, 2005 9.320 9.380 9.270 9.340 5,500 +0.05(+0.54%)
Feb 03, 2005 9.460 9.500 9.260 9.290 3,400 -0.17(-1.80%)
Feb 02, 2005 9.370 9.550 9.330 9.460 7,400 +0.16(+1.72%)
Feb 01, 2005 9.270 9.310 9.270 9.300 2,100 +0.00(+0.00%)
Jan 31, 2005 9.360 9.360 9.120 9.300 25,600 -0.12(-1.27%)
Jan 28, 2005 9.420 9.480 9.360 9.420 13,500 -0.08(-0.84%)
Jan 27, 2005 9.460 9.500 9.460 9.500 7,500 +0.00(+0.00%)
Jan 26, 2005 9.450 9.530 9.450 9.500 9,000 +0.00(+0.00%)
Jan 25, 2005 9.540 9.540 9.490 9.500 20,100 +0.01(+0.11%)
Jan 24, 2005 9.390 9.490 9.390 9.490 9,200 +0.09(+0.96%)
Jan 21, 2005 9.540 9.550 9.380 9.400 74,500 -0.15(-1.57%)
Jan 20, 2005 9.360 9.650 9.320 9.550 25,300 +0.17(+1.81%)
Jan 19, 2005 9.410 9.460 9.300 9.380 49,900 -0.04(-0.42%)
Jan 18, 2005 9.260 9.440 9.200 9.420 60,500 +0.21(+2.28%)
Jan 14, 2005 9.300 9.460 9.210 9.210 16,000 +0.01(+0.11%)
Jan 13, 2005 9.170 9.250 9.170 9.200 8,100 -0.01(-0.11%)
Jan 12, 2005 9.150 9.240 9.150 9.210 16,300 +0.01(+0.11%)
Jan 11, 2005 9.170 9.200 9.120 9.200 12,500 +0.02(+0.22%)
Jan 10, 2005 9.300 9.400 9.100 9.180 56,000 -0.11(-1.18%)
Jan 07, 2005 9.250 9.290 9.210 9.290 11,200 +0.04(+0.43%)
Jan 06, 2005 9.150 9.250 9.150 9.250 18,200 +0.13(+1.43%)
Jan 05, 2005 9.070 9.180 9.070 9.120 41,000 +0.06(+0.66%)
Jan 04, 2005 9.030 9.080 9.010 9.060 22,600 +0.03(+0.33%)
Jan 03, 2005 9.030 9.090 9.010 9.030 17,100 -0.05(-0.55%)
Dec 31, 2004 9.030 9.080 9.030 9.080 37,100 +0.02(+0.22%)
Dec 30, 2004 9.050 9.060 9.050 9.060 20,100 +0.00(+0.00%)
Dec 29, 2004 9.050 9.090 9.050 9.060 19,700 +0.01(+0.11%)
Dec 28, 2004 9.030 9.070 9.030 9.050 49,700 +0.00(+0.00%)
Dec 27, 2004 9.030 9.070 9.030 9.050 16,600 +0.02(+0.22%)
Dec 23, 2004 9.040 9.040 9.030 9.030 10,800 -0.04(-0.44%)
Dec 22, 2004 9.000 9.070 9.000 9.070 31,500 +0.06(+0.67%)
Dec 21, 2004 9.020 9.020 8.990 9.010 27,100 +0.00(+0.00%)
Dec 20, 2004 8.980 9.020 8.980 9.010 14,600 +0.01(+0.11%)
Dec 17, 2004 9.070 9.070 8.970 9.000 21,800 -0.07(-0.77%)
Dec 16, 2004 9.070 9.070 9.010 9.070 10,200 +0.00(+0.00%)
Dec 15, 2004 8.970 9.080 8.960 9.070 24,400 +0.05(+0.55%)
Dec 14, 2004 8.980 9.020 8.950 9.020 34,300 +0.04(+0.45%)
Dec 13, 2004 9.000 9.010 8.920 8.980 44,000 -0.04(-0.44%)
Dec 10, 2004 9.000 9.110 9.000 9.020 12,500 +0.02(+0.22%)
Dec 09, 2004 9.010 9.030 9.000 9.000 29,200 -0.06(-0.66%)
Dec 08, 2004 9.070 9.070 8.920 9.060 28,700 -0.11(-1.20%)
Dec 07, 2004 9.020 9.170 8.960 9.170 27,100 +0.22(+2.46%)
Dec 06, 2004 9.110 9.220 8.950 8.950 30,800 -0.23(-2.51%)
Dec 03, 2004 9.200 9.260 9.150 9.180 16,000 -0.07(-0.76%)
Dec 02, 2004 9.300 9.360 9.200 9.250 20,800 +0.05(+0.54%)
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.