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 (%)
May 31, 2018 10.09 10.14 10.02 10.08 47,939 -0.01(-0.10%)
May 30, 2018 10.09 10.10 10.02 10.09 17,749 +0.01(+0.10%)
May 29, 2018 10.11 10.11 10.03 10.08 14,216 +0.00(+0.00%)
May 25, 2018 10.08 10.08 10.08 0 +0.03(+0.26%)
May 24, 2018 10.06 10.07 10.03 10.05 9,880 -0.02(-0.16%)
May 23, 2018 10.07 10.07 10.04 10.07 10,273 +0.01(+0.10%)
May 22, 2018 10.07 10.07 10.02 10.06 15,836 +0.01(+0.10%)
May 21, 2018 10.07 10.07 10.04 10.05 9,029 -0.01(-0.10%)
May 18, 2018 10.06 10.08 10.04 10.06 470,167 -0.01(-0.10%)
May 17, 2018 10.06 10.08 10.00 10.07 3,998 +0.02(+0.20%)
May 16, 2018 9.960 10.08 9.960 10.05 10,360 +0.00(+0.00%)
May 15, 2018 10.04 10.08 10.04 10.05 11,240 -0.02(-0.20%)
May 14, 2018 10.07 10.09 10.03 10.07 9,415 -0.01(-0.10%)
May 11, 2018 10.05 10.08 10.04 10.08 37,664 +0.03(+0.30%)
May 10, 2018 9.970 10.05 9.970 10.05 22,759 +0.00(+0.00%)
May 09, 2018 10.06 10.06 10.01 10.05 12,553 +0.02(+0.20%)
May 08, 2018 10.02 10.05 10.01 10.03 16,339 +0.03(+0.30%)
May 07, 2018 10.01 10.04 9.920 10.00 18,564 +0.04(+0.40%)
May 04, 2018 9.900 10.04 9.900 9.960 20,557 +0.05(+0.50%)
May 03, 2018 9.900 9.930 9.900 9.910 2,403 +0.00(+0.00%)
May 02, 2018 10.01 10.01 9.900 9.910 8,132 -0.08(-0.80%)
May 01, 2018 9.950 10.01 9.950 9.990 14,088 +0.07(+0.71%)
Apr 30, 2018 9.920 9.937 9.900 9.920 15,681 +0.01(+0.10%)
Apr 27, 2018 9.900 9.970 9.900 9.910 11,598 +0.01(+0.10%)
Apr 26, 2018 9.940 9.960 9.850 9.900 12,174 +0.00(+0.00%)
Apr 25, 2018 9.920 9.990 9.850 9.900 17,941 -0.07(-0.70%)
Apr 24, 2018 9.920 9.970 9.900 9.970 34,744 -0.08(-0.80%)
Apr 23, 2018 10.10 10.10 10.04 10.05 22,040 +0.01(+0.10%)
Apr 20, 2018 10.03 10.11 10.00 10.04 8,558 +0.02(+0.20%)
Apr 19, 2018 10.10 10.11 9.950 10.02 74,589 -0.08(-0.79%)
Apr 18, 2018 10.06 10.11 9.998 10.10 15,099 +0.06(+0.60%)
Apr 17, 2018 10.00 10.08 10.00 10.04 13,209 +0.05(+0.50%)
Apr 16, 2018 10.07 10.07 9.950 9.990 42,912 -0.08(-0.79%)
Apr 13, 2018 10.10 10.16 10.03 10.07 11,548 +0.00(+0.00%)
Apr 12, 2018 10.05 10.07 10.00 10.07 35,254 +0.02(+0.20%)
Apr 11, 2018 10.10 10.11 10.04 10.05 30,954 +0.00(+0.00%)
Apr 10, 2018 10.13 10.15 10.02 10.05 11,546 -0.02(-0.20%)
Apr 09, 2018 10.13 10.14 10.04 10.07 245,557 +0.02(+0.20%)
Apr 06, 2018 10.11 10.11 10.04 10.05 7,776 +0.00(+0.00%)
Apr 05, 2018 9.970 10.10 9.935 10.05 62,806 +0.12(+1.21%)
Apr 04, 2018 9.890 9.950 9.890 9.930 29,550 -0.01(-0.10%)
Apr 03, 2018 9.920 9.980 9.790 9.940 24,086 +0.05(+0.51%)
Apr 02, 2018 9.910 9.930 9.830 9.890 18,513 -0.04(-0.40%)
Mar 29, 2018 9.930 9.930 9.930 0 -0.03(-0.30%)
Mar 28, 2018 9.950 10.00 9.900 9.960 91,036 +0.03(+0.30%)
Mar 27, 2018 10.00 10.19 9.900 9.930 191,449 -0.04(-0.40%)
Mar 26, 2018 9.970 10.17 9.920 9.970 37,914 +0.04(+0.40%)
Mar 23, 2018 10.17 10.17 9.900 9.930 32,805 -0.16(-1.59%)
Mar 22, 2018 10.13 10.14 10.08 10.09 11,848 -0.04(-0.39%)
Mar 21, 2018 10.14 10.17 10.06 10.13 18,112 +0.01(+0.10%)
Mar 20, 2018 10.10 10.17 10.08 10.12 27,343 +0.00(+0.00%)
Mar 19, 2018 10.14 10.17 10.04 10.12 31,172 +0.02(+0.20%)
Mar 16, 2018 10.10 10.13 10.05 10.10 18,056 -0.01(-0.10%)
Mar 15, 2018 10.10 10.12 9.870 10.11 19,901 +0.02(+0.20%)
Mar 14, 2018 10.00 10.12 10.00 10.09 67,205 +0.10(+1.00%)
Mar 13, 2018 10.17 10.19 9.860 9.990 75,831 -0.18(-1.77%)
Mar 12, 2018 10.16 10.23 10.06 10.17 21,370 +0.07(+0.69%)
Mar 09, 2018 10.10 10.14 10.04 10.10 34,542 +0.03(+0.30%)
Mar 08, 2018 10.03 10.10 10.00 10.07 15,570 +0.03(+0.30%)
Mar 07, 2018 10.09 10.09 9.930 10.04 19,193 -0.02(-0.20%)
Mar 06, 2018 10.00 10.09 9.970 10.06 27,995 +0.02(+0.20%)
Mar 05, 2018 10.00 10.10 9.830 10.04 55,463 -0.04(-0.40%)
Mar 02, 2018 10.00 10.10 9.850 10.08 21,951 +0.03(+0.30%)
Mar 01, 2018 10.02 10.10 9.950 10.05 43,928 +0.03(+0.30%)
Feb 28, 2018 10.19 10.23 10.02 10.02 61,766 -0.18(-1.76%)
Feb 27, 2018 10.22 10.30 10.20 10.20 11,278 +0.01(+0.10%)
Feb 26, 2018 10.19 10.27 10.16 10.19 25,311 +0.03(+0.30%)
Feb 23, 2018 10.15 10.28 10.15 10.16 45,309 -0.01(-0.10%)
Feb 22, 2018 10.13 10.20 10.09 10.17 28,574 -0.01(-0.10%)
Feb 21, 2018 10.34 10.42 10.14 10.18 58,661 -0.18(-1.74%)
Feb 20, 2018 10.38 10.43 10.26 10.36 26,411 -0.07(-0.67%)
Feb 16, 2018 10.43 10.43 10.43 0 +0.02(+0.19%)
Feb 15, 2018 10.48 10.49 10.40 10.41 23,547 -0.08(-0.76%)
Feb 14, 2018 10.45 10.52 10.45 10.49 6,794 -0.03(-0.29%)
Feb 13, 2018 10.54 10.56 10.43 10.52 22,607 -0.03(-0.28%)
Feb 12, 2018 10.58 10.63 10.51 10.55 17,915 -0.02(-0.19%)
Feb 09, 2018 10.54 10.57 10.46 10.57 24,916 +0.05(+0.48%)
Feb 08, 2018 10.53 10.53 10.50 10.52 51,294 +0.00(+0.00%)
Feb 07, 2018 10.41 10.55 10.41 10.52 106,629 +0.16(+1.54%)
Feb 06, 2018 10.07 10.45 10.02 10.36 23,471 +0.10(+0.97%)
Feb 05, 2018 10.45 10.49 10.10 10.26 62,678 -0.24(-2.29%)
Feb 02, 2018 10.46 10.55 10.45 10.50 30,093 -0.03(-0.28%)
Feb 01, 2018 10.51 10.57 10.46 10.53 44,025 +0.03(+0.29%)
Jan 31, 2018 10.53 10.58 10.50 10.50 31,596 -0.01(-0.10%)
Jan 30, 2018 10.55 10.60 10.50 10.51 32,580 -0.09(-0.85%)
Jan 29, 2018 10.69 10.73 10.57 10.60 23,925 -0.14(-1.30%)
Jan 26, 2018 10.69 10.74 10.61 10.74 10,676 +0.03(+0.28%)
Jan 25, 2018 10.74 10.74 10.71 10.71 22,703 -0.02(-0.19%)
Jan 24, 2018 10.71 10.79 10.66 10.73 171,815 +0.08(+0.75%)
Jan 23, 2018 10.71 10.72 10.63 10.65 11,803 -0.05(-0.47%)
Jan 22, 2018 10.57 10.73 10.52 10.70 32,162 +0.15(+1.42%)
Jan 19, 2018 10.55 10.64 10.51 10.55 64,066 +0.03(+0.29%)
Jan 18, 2018 10.54 10.61 10.50 10.52 59,193 -0.08(-0.75%)
Jan 17, 2018 10.70 10.70 10.50 10.60 40,795 -0.12(-1.12%)
Jan 16, 2018 10.74 10.86 10.70 10.72 25,639 -0.06(-0.56%)
Jan 12, 2018 10.78 10.78 10.78 0 +0.05(+0.47%)
Jan 11, 2018 10.78 10.79 10.71 10.73 20,275 +0.00(+0.00%)
Jan 10, 2018 10.70 10.73 10.67 10.73 10,624 +0.03(+0.28%)
Jan 09, 2018 10.72 10.74 10.66 10.70 9,649 +0.00(+0.00%)
Jan 08, 2018 10.55 10.72 10.54 10.70 29,127 +0.11(+1.04%)
Jan 05, 2018 10.56 10.60 10.56 10.59 8,944 +0.01(+0.09%)
Jan 04, 2018 10.60 10.60 10.56 10.58 17,278 -0.02(-0.19%)
Jan 03, 2018 10.64 10.64 10.51 10.60 25,413 -0.01(-0.09%)
Jan 02, 2018 10.62 10.64 10.62 10.61 45,825 +0.05(+0.47%)
Dec 29, 2017 10.56 10.56 10.56 0 -0.01(-0.09%)
Dec 28, 2017 10.81 10.91 10.55 10.57 217,047 -0.39(-3.56%)
Dec 27, 2017 10.89 10.97 10.83 10.96 131,869 +0.09(+0.83%)
Dec 26, 2017 10.81 10.97 10.80 10.87 43,625 +0.09(+0.83%)
Dec 22, 2017 10.69 10.79 10.68 10.78 21,599 +0.08(+0.75%)
Dec 21, 2017 10.70 10.75 10.69 10.70 34,344 +0.01(+0.09%)
Dec 20, 2017 10.74 10.81 10.69 10.69 80,860 -0.07(-0.65%)
Dec 19, 2017 10.79 10.82 10.74 10.76 64,316 -0.04(-0.37%)
Dec 18, 2017 10.78 10.80 10.78 10.80 29,398 +0.04(+0.37%)
Dec 15, 2017 10.71 10.79 10.71 10.76 106,548 +0.04(+0.37%)
Dec 14, 2017 10.72 10.74 10.71 10.72 19,979 -0.02(-0.19%)
Dec 13, 2017 10.71 10.75 10.70 10.74 34,119 +0.02(+0.19%)
Dec 12, 2017 10.72 10.74 10.70 10.72 79,061 +0.01(+0.09%)
Dec 11, 2017 10.76 10.76 10.71 10.71 38,370 -0.01(-0.09%)
Dec 08, 2017 10.76 10.76 10.70 10.72 6,782 -0.03(-0.28%)
Dec 07, 2017 10.72 10.75 10.72 10.75 10,758 +0.04(+0.37%)
Dec 06, 2017 10.75 10.76 10.71 10.71 33,566 -0.04(-0.37%)
Dec 05, 2017 10.75 10.76 10.69 10.75 70,015 -0.01(-0.09%)
Dec 04, 2017 10.73 10.78 10.73 10.76 28,167 +0.04(+0.37%)
Dec 01, 2017 10.83 10.85 10.72 10.72 50,332 -0.13(-1.20%)
Nov 30, 2017 10.84 10.85 10.78 10.85 44,151 +0.03(+0.28%)
Nov 29, 2017 10.78 10.84 10.76 10.82 40,746 +0.02(+0.19%)
Nov 28, 2017 10.73 10.80 10.71 10.80 36,559 +0.10(+0.93%)
Nov 27, 2017 10.72 10.73 10.68 10.70 42,853 -0.05(-0.47%)
Nov 24, 2017 10.74 10.75 10.70 10.75 30,009 +0.04(+0.37%)
Nov 22, 2017 10.70 10.82 10.66 10.71 89,737 +0.02(+0.19%)
Nov 21, 2017 10.70 10.70 10.65 10.69 29,566 -0.01(-0.09%)
Nov 20, 2017 10.72 10.75 10.64 10.70 34,561 -0.02(-0.19%)
Nov 17, 2017 10.81 10.88 10.61 10.72 75,719 -0.10(-0.92%)
Nov 16, 2017 10.81 10.85 10.79 10.82 14,122 +0.00(+0.00%)
Nov 15, 2017 10.82 10.84 10.78 10.82 18,090 +0.03(+0.28%)
Nov 14, 2017 10.80 10.83 10.71 10.79 23,030 +0.03(+0.28%)
Nov 13, 2017 10.84 10.84 10.65 10.76 58,368 -0.05(-0.46%)
Nov 10, 2017 10.84 10.84 10.81 10.81 18,478 -0.03(-0.28%)
Nov 09, 2017 10.84 10.85 10.81 10.84 99,712 +0.01(+0.09%)
Nov 08, 2017 10.74 10.85 10.74 10.83 17,798 +0.09(+0.84%)
Nov 07, 2017 10.66 10.77 10.66 10.74 22,622 +0.03(+0.28%)
Nov 06, 2017 10.65 10.72 10.56 10.71 67,074 +0.03(+0.28%)
Nov 03, 2017 10.60 10.70 10.58 10.68 34,940 +0.01(+0.09%)
Nov 02, 2017 10.66 10.79 10.62 10.67 60,006 -0.01(-0.09%)
Nov 01, 2017 10.72 10.77 10.64 10.68 49,160 -0.02(-0.19%)
Oct 31, 2017 10.80 10.84 10.67 10.70 74,979 -0.06(-0.56%)
Oct 30, 2017 10.69 10.84 10.69 10.76 33,398 -0.04(-0.37%)
Oct 27, 2017 10.51 10.85 10.51 10.80 116,657 +0.29(+2.76%)
Oct 26, 2017 10.46 10.57 10.46 10.51 30,721 +0.07(+0.67%)
Oct 25, 2017 10.49 10.52 10.40 10.44 70,655 -0.11(-1.04%)
Oct 24, 2017 10.57 10.60 10.49 10.55 61,862 -0.10(-0.94%)
Oct 23, 2017 10.43 10.69 10.40 10.65 96,062 +0.23(+2.21%)
Oct 20, 2017 10.43 10.56 10.41 10.42 33,975 +0.02(+0.19%)
Oct 19, 2017 10.34 10.41 10.32 10.40 19,409 +0.08(+0.78%)
Oct 18, 2017 10.25 10.39 10.10 10.32 615,684 +0.07(+0.68%)
Oct 17, 2017 10.25 10.31 10.17 10.25 49,365 -0.08(-0.77%)
Oct 16, 2017 10.30 10.48 10.23 10.33 58,113 -0.01(-0.10%)
Oct 13, 2017 10.35 10.36 10.32 10.34 20,757 +0.01(+0.10%)
Oct 12, 2017 10.40 10.40 10.31 10.33 34,234 -0.02(-0.19%)
Oct 11, 2017 10.35 10.42 10.32 10.35 28,827 +0.01(+0.10%)
Oct 10, 2017 10.28 10.40 10.28 10.34 86,025 +0.15(+1.47%)
Oct 09, 2017 10.17 10.23 10.12 10.19 13,183 +0.01(+0.10%)
Oct 06, 2017 10.19 10.25 10.16 10.18 10,680 +0.00(+0.00%)
Oct 05, 2017 10.19 10.24 10.18 10.18 9,950 -0.01(-0.10%)
Oct 04, 2017 10.25 10.28 10.17 10.19 35,954 -0.03(-0.29%)
Oct 03, 2017 10.00 10.29 10.00 10.22 35,700 +0.21(+2.10%)
Oct 02, 2017 10.07 10.15 9.975 10.01 26,988 +0.00(+0.00%)
Sep 29, 2017 10.07 10.15 10.01 10.01 53,529 -0.05(-0.50%)
Sep 28, 2017 10.17 10.20 10.03 10.06 53,382 -0.09(-0.89%)
Sep 27, 2017 10.15 10.20 10.10 10.15 24,753 +0.06(+0.59%)
Sep 26, 2017 10.17 10.17 10.08 10.09 68,083 +0.00(+0.00%)
Sep 25, 2017 10.00 10.20 10.00 10.09 14,347 +0.08(+0.80%)
Sep 22, 2017 10.01 10.17 9.995 10.01 10,962 +0.01(+0.10%)
Sep 21, 2017 10.07 10.13 10.00 10.00 39,423 -0.07(-0.70%)
Sep 20, 2017 10.18 10.31 10.06 10.07 28,040 -0.12(-1.18%)
Sep 19, 2017 10.15 10.25 10.15 10.19 14,202 +0.02(+0.20%)
Sep 18, 2017 10.22 10.28 10.15 10.17 24,330 +0.00(+0.00%)
Sep 15, 2017 10.09 10.31 10.07 10.17 22,606 +0.04(+0.39%)
Sep 14, 2017 10.20 10.22 10.13 10.13 8,492 -0.04(-0.39%)
Sep 13, 2017 10.19 10.21 10.06 10.17 13,099 +0.02(+0.20%)
Sep 12, 2017 10.20 10.20 10.09 10.15 38,806 +0.03(+0.30%)
Sep 11, 2017 10.00 10.16 9.990 10.12 15,983 +0.12(+1.20%)
Sep 08, 2017 10.00 10.03 9.990 10.00 10,144 -0.01(-0.10%)
Sep 07, 2017 9.990 10.03 9.990 10.01 189,451 +0.01(+0.10%)
Sep 06, 2017 10.04 10.04 9.990 10.00 14,222 -0.02(-0.20%)
Sep 05, 2017 10.07 10.08 10.01 10.02 17,769 -0.09(-0.89%)
Sep 01, 2017 10.03 10.16 10.02 10.11 9,435 +0.08(+0.80%)
Aug 31, 2017 10.10 10.14 10.03 10.03 56,389 -0.05(-0.50%)
Aug 30, 2017 10.10 10.17 10.06 10.08 20,188 -0.02(-0.20%)
Aug 29, 2017 10.11 10.19 10.09 10.10 44,117 -0.05(-0.49%)
Aug 28, 2017 10.14 10.20 10.12 10.15 100,774 +0.01(+0.10%)
Aug 25, 2017 10.16 10.18 10.13 10.14 40,125 +0.00(+0.00%)
Aug 24, 2017 10.15 10.16 10.07 10.14 66,512 -0.04(-0.39%)
Aug 23, 2017 10.07 10.20 10.07 10.18 73,494 +0.06(+0.59%)
Aug 22, 2017 9.830 10.16 9.520 10.12 117,292 +0.30(+3.05%)
Aug 21, 2017 10.00 10.04 9.760 9.820 49,826 -0.18(-1.80%)
Aug 18, 2017 10.05 10.05 9.970 10.00 51,435 -0.10(-0.99%)
Aug 17, 2017 10.17 10.17 10.01 10.10 40,913 -0.08(-0.79%)
Aug 16, 2017 10.14 10.22 10.08 10.18 30,881 +0.03(+0.30%)
Aug 15, 2017 10.22 10.22 10.05 10.15 183,906 -0.04(-0.39%)
Aug 14, 2017 10.06 10.21 10.06 10.19 78,233 +0.13(+1.29%)
Aug 11, 2017 10.13 10.25 10.02 10.06 80,893 -0.07(-0.69%)
Aug 10, 2017 10.22 10.23 10.13 10.13 48,327 -0.07(-0.69%)
Aug 09, 2017 10.22 10.23 10.16 10.20 35,496 -0.04(-0.39%)
Aug 08, 2017 10.29 10.29 10.20 10.24 32,986 -0.01(-0.10%)
Aug 07, 2017 10.29 10.32 10.23 10.25 39,776 -0.02(-0.19%)
Aug 04, 2017 10.25 10.31 10.24 10.27 26,443 +0.00(+0.00%)
Aug 03, 2017 10.32 10.32 10.25 10.27 39,848 -0.06(-0.58%)
Aug 02, 2017 10.34 10.34 10.30 10.33 7,626 +0.01(+0.10%)
Aug 01, 2017 10.41 10.41 10.27 10.32 41,006 -0.07(-0.67%)
Jul 31, 2017 10.33 10.41 10.33 10.39 76,523 +0.05(+0.48%)
Jul 28, 2017 10.32 10.34 10.32 10.34 25,543 +0.00(+0.00%)
Jul 27, 2017 10.36 10.36 10.31 10.34 67,282 -0.06(-0.58%)
Jul 26, 2017 10.46 10.47 10.34 10.40 46,704 +0.01(+0.10%)
Jul 25, 2017 10.46 10.46 10.29 10.39 48,869 +0.01(+0.10%)
Jul 24, 2017 10.42 10.42 10.32 10.38 122,044 +0.02(+0.19%)
Jul 21, 2017 10.00 10.38 10.00 10.36 80,312 +0.37(+3.70%)
Jul 20, 2017 10.14 10.14 9.860 9.990 23,001 -0.21(-2.06%)
Jul 19, 2017 10.11 10.24 10.11 10.20 10,033 +0.06(+0.59%)
Jul 18, 2017 10.06 10.16 10.01 10.14 13,820 +0.09(+0.90%)
Jul 17, 2017 10.13 10.16 9.970 10.05 57,246 -0.02(-0.20%)
Jul 14, 2017 10.08 10.18 10.07 10.07 43,453 -0.08(-0.79%)
Jul 13, 2017 10.15 10.18 10.13 10.15 5,728 -0.01(-0.10%)
Jul 12, 2017 10.13 10.20 10.12 10.16 10,988 +0.02(+0.20%)
Jul 11, 2017 10.15 10.22 10.09 10.14 29,996 +0.02(+0.20%)
Jul 10, 2017 10.04 10.14 10.04 10.12 22,964 +0.08(+0.80%)
Jul 07, 2017 10.00 10.13 10.00 10.04 14,676 +0.01(+0.10%)
Jul 06, 2017 9.910 10.12 9.910 10.03 142,322 +0.17(+1.72%)
Jul 05, 2017 9.870 9.895 9.850 9.860 22,749 -0.02(-0.20%)
Jul 03, 2017 9.910 9.910 9.850 9.880 6,794 +0.02(+0.20%)
Jun 30, 2017 9.890 9.940 9.850 9.860 30,647 -0.02(-0.20%)
Jun 29, 2017 9.900 9.910 9.800 9.880 35,194 +0.02(+0.20%)
Jun 28, 2017 9.880 9.890 9.820 9.860 16,146 +0.07(+0.72%)
Jun 27, 2017 9.840 9.870 9.780 9.790 19,093 -0.06(-0.61%)
Jun 26, 2017 9.790 9.860 9.690 9.850 7,658 +0.06(+0.61%)
Jun 23, 2017 9.740 9.790 9.710 9.790 23,300 +0.06(+0.62%)
Jun 22, 2017 9.750 9.750 9.700 9.730 11,499 -0.02(-0.21%)
Jun 21, 2017 9.740 9.750 9.710 9.750 8,185 +0.05(+0.52%)
Jun 20, 2017 9.710 9.740 9.660 9.700 35,105 +0.05(+0.52%)
Jun 19, 2017 9.680 9.700 9.640 9.650 22,378 -0.06(-0.62%)
Jun 16, 2017 9.730 9.780 9.700 9.710 11,459 -0.02(-0.21%)
Jun 15, 2017 9.790 9.830 9.660 9.730 11,606 -0.05(-0.51%)
Jun 14, 2017 9.800 9.850 9.750 9.780 45,388 -0.02(-0.20%)
Jun 13, 2017 9.900 9.900 9.780 9.800 54,314 -0.03(-0.31%)
Jun 12, 2017 9.930 9.945 9.780 9.830 19,174 -0.06(-0.66%)
Jun 09, 2017 9.850 9.980 9.781 9.895 28,627 +0.11(+1.15%)
Jun 08, 2017 9.770 9.850 9.741 9.783 27,536 +0.01(+0.13%)
Jun 07, 2017 9.750 9.850 9.750 9.770 46,965 +0.02(+0.21%)
Jun 06, 2017 9.830 9.910 9.699 9.750 91,408 +0.01(+0.10%)
Jun 05, 2017 9.800 9.800 9.661 9.740 19,861 -0.06(-0.61%)
Jun 02, 2017 9.640 9.800 9.640 9.800 31,300 +0.15(+1.55%)
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.