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 (%)
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%)
Dec 01, 2004 9.230 9.310 9.120 9.200 44,700 -0.16(-1.71%)
Nov 30, 2004 9.090 9.360 9.090 9.360 60,800 +0.17(+1.85%)
Nov 29, 2004 9.190 9.230 9.190 9.190 28,000 -0.03(-0.33%)
Nov 26, 2004 9.190 9.220 9.190 9.220 9,900 +0.03(+0.33%)
Nov 24, 2004 9.300 9.300 9.190 9.190 8,200 +0.00(+0.00%)
Nov 23, 2004 9.100 9.260 9.100 9.190 17,000 +0.04(+0.44%)
Nov 22, 2004 9.170 9.170 9.110 9.150 42,100 +0.02(+0.22%)
Nov 19, 2004 9.180 9.280 9.130 9.130 11,500 -0.04(-0.44%)
Nov 18, 2004 9.250 9.290 9.170 9.170 17,900 -0.06(-0.65%)
Nov 17, 2004 9.320 9.320 9.230 9.230 3,800 -0.02(-0.22%)
Nov 16, 2004 9.250 9.330 9.250 9.250 5,000 +0.00(+0.00%)
Nov 15, 2004 9.270 9.270 9.250 9.250 11,700 -0.01(-0.11%)
Nov 12, 2004 9.260 9.280 9.260 9.260 2,400 -0.04(-0.43%)
Nov 11, 2004 9.160 9.300 9.160 9.300 7,300 +0.12(+1.31%)
Nov 10, 2004 9.140 9.200 9.140 9.180 7,000 -0.03(-0.33%)
Nov 09, 2004 9.140 9.220 9.130 9.210 16,400 -0.04(-0.43%)
Nov 08, 2004 9.190 9.250 9.090 9.250 13,500 +0.06(+0.65%)
Nov 05, 2004 9.020 9.190 8.950 9.190 18,100 +0.17(+1.88%)
Nov 04, 2004 9.340 9.350 8.850 9.020 53,000 -0.23(-2.49%)
Nov 03, 2004 9.220 9.350 9.210 9.250 11,500 +0.03(+0.33%)
Nov 02, 2004 9.160 9.220 9.160 9.220 25,300 +0.02(+0.22%)
Nov 01, 2004 9.200 9.300 9.200 9.200 18,900 -0.04(-0.43%)
Oct 29, 2004 9.240 9.350 9.240 9.240 8,300 +0.04(+0.43%)
Oct 28, 2004 9.240 9.250 9.200 9.200 29,000 -0.03(-0.33%)
Oct 27, 2004 9.220 9.230 9.220 9.230 700 +0.00(+0.00%)
Oct 26, 2004 9.050 9.300 9.050 9.230 25,900 -0.01(-0.11%)
Oct 25, 2004 9.240 9.240 9.200 9.240 5,800 -0.01(-0.11%)
Oct 22, 2004 9.250 9.260 9.250 9.250 3,100 +0.00(+0.00%)
Oct 21, 2004 9.250 9.250 9.250 9.250 1,400 +0.00(+0.00%)
Oct 20, 2004 9.260 9.260 9.250 9.250 1,100 -0.13(-1.39%)
Oct 19, 2004 9.390 9.400 9.350 9.380 10,200 +0.00(+0.00%)
Oct 18, 2004 9.170 9.380 9.050 9.380 9,800 +0.11(+1.19%)
Oct 15, 2004 9.180 9.270 9.180 9.270 13,500 -0.08(-0.86%)
Oct 14, 2004 8.980 9.350 8.980 9.350 17,000 +0.35(+3.89%)
Oct 13, 2004 9.260 9.350 8.960 9.000 10,700 -0.35(-3.74%)
Oct 12, 2004 9.350 9.350 9.320 9.350 17,700 -0.02(-0.21%)
Oct 11, 2004 9.400 9.400 9.350 9.370 25,000 +0.02(+0.21%)
Oct 08, 2004 9.380 9.380 9.350 9.350 5,800 -0.05(-0.53%)
Oct 07, 2004 9.440 9.450 9.370 9.400 35,500 -0.03(-0.32%)
Oct 06, 2004 9.480 9.480 9.420 9.430 94,600 +0.07(+0.75%)
Oct 05, 2004 9.380 9.380 9.360 9.360 900 -0.02(-0.21%)
Oct 04, 2004 9.380 9.380 9.380 9.380 1,900 +0.00(+0.00%)
Oct 01, 2004 9.370 9.550 9.370 9.380 7,400 +0.01(+0.11%)
Sep 30, 2004 9.360 9.490 9.360 9.370 4,700 +0.01(+0.11%)
Sep 29, 2004 9.350 9.360 9.350 9.360 3,300 +0.02(+0.21%)
Sep 28, 2004 9.450 9.450 9.340 9.340 11,600 -0.01(-0.11%)
Sep 27, 2004 9.350 9.360 9.350 9.350 3,200 +0.00(+0.00%)
Sep 24, 2004 9.350 9.350 9.350 9.350 2,600 +0.00(+0.00%)
Sep 23, 2004 9.510 9.510 9.350 9.350 5,100 -0.06(-0.64%)
Sep 22, 2004 9.360 9.410 9.360 9.410 1,900 +0.00(+0.00%)
Sep 21, 2004 9.350 9.420 9.340 9.410 20,100 +0.05(+0.53%)
Sep 20, 2004 9.350 9.450 9.350 9.360 9,000 +0.01(+0.11%)
Sep 17, 2004 9.380 9.380 9.350 9.350 9,100 +0.00(+0.00%)
Sep 16, 2004 9.400 9.490 9.330 9.350 4,100 +0.04(+0.43%)
Sep 15, 2004 9.310 9.480 9.310 9.310 2,600 -0.02(-0.21%)
Sep 14, 2004 9.400 9.410 9.330 9.330 19,800 -0.01(-0.11%)
Sep 13, 2004 9.400 9.400 9.340 9.340 10,200 +0.03(+0.32%)
Sep 10, 2004 9.350 9.360 9.310 9.310 16,700 -0.04(-0.43%)
Sep 09, 2004 9.360 9.360 9.330 9.350 8,900 -0.01(-0.11%)
Sep 08, 2004 9.360 9.360 9.350 9.360 2,600 -0.11(-1.16%)
Sep 07, 2004 9.420 9.470 9.420 9.470 400 +0.10(+1.07%)
Sep 03, 2004 9.350 9.380 9.330 9.370 8,200 +0.07(+0.75%)
Sep 02, 2004 9.300 9.340 9.280 9.300 19,100 +0.00(+0.00%)
Sep 01, 2004 9.360 9.400 9.300 9.300 16,100 -0.09(-0.96%)
Aug 31, 2004 9.350 9.390 9.310 9.390 17,700 +0.02(+0.17%)
Aug 30, 2004 9.370 9.400 9.350 9.374 4,800 +0.00(+0.04%)
Aug 27, 2004 9.150 9.450 9.150 9.370 23,300 +0.23(+2.52%)
Aug 26, 2004 8.990 9.180 8.990 9.140 5,400 +0.05(+0.55%)
Aug 25, 2004 9.000 9.290 9.000 9.090 10,700 +0.06(+0.66%)
Aug 24, 2004 9.000 9.030 8.970 9.030 11,300 +0.03(+0.33%)
Aug 23, 2004 9.000 9.000 8.970 9.000 10,900 -0.01(-0.11%)
Aug 20, 2004 9.000 9.010 8.990 9.010 900 +0.05(+0.56%)
Aug 19, 2004 8.960 9.010 8.960 8.960 1,600 +0.00(+0.00%)
Aug 18, 2004 9.000 9.000 8.960 8.960 8,200 -0.05(-0.55%)
Aug 17, 2004 9.050 9.050 9.000 9.010 9,100 -0.09(-0.99%)
Aug 16, 2004 9.040 9.100 9.000 9.100 2,500 +0.05(+0.55%)
Aug 13, 2004 9.100 9.200 9.050 9.050 4,200 +0.02(+0.22%)
Aug 12, 2004 8.960 9.100 8.960 9.030 11,800 -0.02(-0.22%)
Aug 11, 2004 8.900 9.100 8.870 9.050 11,300 +0.11(+1.23%)
Aug 10, 2004 8.970 9.050 8.870 8.940 7,200 -0.03(-0.33%)
Aug 09, 2004 9.020 9.130 8.900 8.970 15,400 -0.08(-0.88%)
Aug 06, 2004 9.150 9.150 9.010 9.050 13,700 -0.14(-1.52%)
Aug 05, 2004 9.170 9.230 9.170 9.190 1,900 +0.04(+0.44%)
Aug 04, 2004 9.320 9.320 9.150 9.150 14,400 -0.18(-1.93%)
Aug 03, 2004 9.350 9.380 9.330 9.330 14,200 -0.07(-0.74%)
Aug 02, 2004 9.550 9.550 9.400 9.400 16,700 -0.20(-2.08%)
Jul 30, 2004 9.590 9.620 9.580 9.600 10,300 +0.01(+0.10%)
Jul 29, 2004 9.540 9.600 9.540 9.590 7,000 +0.05(+0.52%)
Jul 28, 2004 9.560 9.560 9.520 9.540 3,400 -0.01(-0.10%)
Jul 27, 2004 9.540 9.550 9.540 9.550 5,900 +0.01(+0.10%)
Jul 26, 2004 9.530 9.540 9.530 9.540 5,000 +0.01(+0.10%)
Jul 23, 2004 9.540 9.540 9.530 9.530 6,100 +0.00(+0.00%)
Jul 22, 2004 9.550 9.550 9.520 9.530 7,100 +0.02(+0.21%)
Jul 21, 2004 9.550 9.550 9.480 9.510 10,500 -0.02(-0.21%)
Jul 20, 2004 9.520 9.550 9.510 9.530 48,700 +0.01(+0.11%)
Jul 19, 2004 9.550 9.550 9.450 9.520 11,000 -0.08(-0.83%)
Jul 16, 2004 9.620 9.620 9.600 9.600 7,700 -0.02(-0.21%)
Jul 15, 2004 9.510 9.650 9.510 9.620 12,800 +0.11(+1.16%)
Jul 14, 2004 9.500 9.530 9.500 9.510 9,000 +0.00(+0.00%)
Jul 13, 2004 9.500 9.520 9.500 9.510 6,500 -0.07(-0.73%)
Jul 12, 2004 9.600 9.600 9.580 9.580 3,800 -0.02(-0.21%)
Jul 09, 2004 9.620 9.620 9.600 9.600 24,500 -0.02(-0.21%)
Jul 08, 2004 9.740 9.750 9.600 9.620 20,900 -0.10(-1.03%)
Jul 07, 2004 9.610 9.750 9.580 9.720 15,100 +0.08(+0.83%)
Jul 06, 2004 9.550 9.650 9.550 9.640 9,400 +0.05(+0.52%)
Jul 02, 2004 9.480 9.600 9.460 9.590 24,200 +0.11(+1.16%)
Jul 01, 2004 9.400 9.480 9.400 9.480 8,800 +0.04(+0.42%)
Jun 30, 2004 9.350 9.440 9.340 9.440 7,500 +0.06(+0.64%)
Jun 29, 2004 9.350 9.390 9.350 9.380 5,400 +0.05(+0.54%)
Jun 28, 2004 9.320 9.350 9.320 9.330 2,400 -0.02(-0.21%)
Jun 25, 2004 9.370 9.370 9.350 9.350 4,800 +0.00(+0.00%)
Jun 24, 2004 9.350 9.360 9.340 9.350 18,700 -0.03(-0.32%)
Jun 23, 2004 9.370 9.410 9.370 9.380 15,300 +0.04(+0.43%)
Jun 22, 2004 9.300 9.360 9.300 9.340 14,000 +0.03(+0.32%)
Jun 21, 2004 9.310 9.370 9.310 9.310 19,800 +0.00(+0.00%)
Jun 18, 2004 9.300 9.320 9.300 9.310 7,800 +0.01(+0.11%)
Jun 17, 2004 9.300 9.360 9.300 9.300 15,500 +0.01(+0.11%)
Jun 16, 2004 9.280 9.290 9.280 9.290 10,000 +0.01(+0.11%)
Jun 15, 2004 9.270 9.330 9.270 9.280 9,100 +0.03(+0.32%)
Jun 14, 2004 9.220 9.280 9.210 9.250 8,900 +0.06(+0.65%)
Jun 10, 2004 9.050 9.200 9.050 9.190 10,200 +0.19(+2.11%)
Jun 09, 2004 9.010 9.010 9.000 9.000 14,700 -0.02(-0.22%)
Jun 08, 2004 9.000 9.080 9.000 9.020 13,100 +0.02(+0.22%)
Jun 07, 2004 9.000 9.010 9.000 9.000 7,800 +0.00(+0.00%)
Jun 04, 2004 9.000 9.020 9.000 9.000 16,000 +0.00(+0.00%)
Jun 03, 2004 9.000 9.010 9.000 9.000 1,800 +0.02(+0.22%)
Jun 02, 2004 9.080 9.100 8.980 8.980 13,800 -0.03(-0.33%)
Jun 01, 2004 9.070 9.070 9.000 9.010 8,800 -0.09(-0.99%)
May 28, 2004 9.070 9.120 9.070 9.100 10,900 +0.03(+0.33%)
May 27, 2004 9.050 9.070 9.000 9.070 4,300 +0.00(+0.00%)
May 26, 2004 9.050 9.080 9.000 9.070 6,200 +0.05(+0.55%)
May 25, 2004 8.970 9.020 8.950 9.020 14,900 +0.04(+0.45%)
May 24, 2004 8.950 8.980 8.940 8.980 12,400 +0.03(+0.34%)
May 21, 2004 8.960 8.960 8.950 8.950 5,300 -0.01(-0.11%)
May 20, 2004 8.940 8.990 8.940 8.960 7,900 +0.01(+0.11%)
May 19, 2004 8.900 8.960 8.900 8.950 17,600 +0.05(+0.56%)
May 18, 2004 8.850 8.980 8.850 8.900 137,300 +0.02(+0.23%)
May 17, 2004 8.880 8.890 8.870 8.880 9,900 +0.06(+0.68%)
May 14, 2004 8.830 8.850 8.800 8.820 24,500 -0.02(-0.23%)
May 13, 2004 8.940 8.960 8.830 8.840 7,200 -0.01(-0.11%)
May 12, 2004 8.950 8.990 8.810 8.850 44,300 +0.04(+0.45%)
May 11, 2004 8.890 8.890 8.760 8.810 5,500 -0.02(-0.23%)
May 10, 2004 8.950 9.000 8.660 8.830 29,300 -0.16(-1.78%)
May 07, 2004 8.980 9.010 8.980 8.990 14,700 +0.01(+0.11%)
May 06, 2004 9.000 9.000 8.980 8.980 6,200 -0.04(-0.44%)
May 05, 2004 9.020 9.020 9.000 9.020 17,200 +0.02(+0.22%)
May 04, 2004 9.020 9.020 8.970 9.000 18,400 +0.00(+0.00%)
May 03, 2004 9.060 9.060 9.000 9.000 10,500 -0.08(-0.88%)
Apr 30, 2004 8.950 9.100 8.950 9.080 18,500 +0.10(+1.11%)
Apr 29, 2004 9.000 9.010 8.960 8.980 19,700 -0.07(-0.77%)
Apr 28, 2004 9.200 9.200 9.050 9.050 6,100 -0.08(-0.88%)
Apr 27, 2004 9.150 9.200 9.100 9.130 3,500 -0.02(-0.22%)
Apr 26, 2004 9.280 9.280 9.120 9.150 10,800 -0.05(-0.54%)
Apr 23, 2004 9.010 9.300 9.010 9.200 42,300 +0.20(+2.22%)
Apr 22, 2004 8.860 9.030 8.860 9.000 42,600 +0.05(+0.56%)
Apr 21, 2004 8.840 8.990 8.750 8.950 36,700 +0.10(+1.13%)
Apr 20, 2004 8.810 8.850 8.770 8.850 80,100 +0.05(+0.57%)
Apr 19, 2004 8.770 8.840 8.700 8.800 33,100 -0.05(-0.56%)
Apr 16, 2004 8.900 8.900 8.850 8.850 6,700 -0.10(-1.12%)
Apr 15, 2004 8.680 8.950 8.680 8.950 58,900 +0.19(+2.17%)
Apr 14, 2004 8.800 8.800 8.750 8.760 6,600 -0.07(-0.79%)
Apr 13, 2004 8.870 8.870 8.810 8.830 52,800 +0.00(+0.00%)
Apr 12, 2004 8.850 8.850 8.830 8.830 17,900 -0.02(-0.23%)
Apr 08, 2004 8.800 8.870 8.800 8.850 18,900 +0.05(+0.57%)
Apr 07, 2004 8.760 8.820 8.760 8.800 14,800 -0.06(-0.68%)
Apr 06, 2004 8.630 8.860 8.630 8.860 69,000 +0.16(+1.84%)
Apr 05, 2004 8.620 8.730 8.620 8.700 12,100 +0.06(+0.69%)
Apr 02, 2004 8.550 8.640 8.530 8.640 27,500 +0.06(+0.70%)
Apr 01, 2004 8.450 8.580 8.450 8.580 13,600 +0.08(+0.94%)
Mar 31, 2004 8.480 8.500 8.440 8.500 19,700 +0.07(+0.83%)
Mar 30, 2004 8.480 8.480 8.390 8.430 64,500 -0.06(-0.71%)
Mar 29, 2004 8.460 8.490 8.380 8.490 76,400 +0.00(+0.00%)
Mar 26, 2004 8.420 8.500 8.420 8.490 13,200 +0.04(+0.47%)
Mar 25, 2004 8.410 8.500 8.410 8.450 12,000 +0.02(+0.24%)
Mar 24, 2004 8.450 8.450 8.410 8.430 11,800 +0.00(+0.00%)
Mar 23, 2004 8.450 8.500 8.430 8.430 97,600 +0.01(+0.12%)
Mar 22, 2004 8.440 8.490 8.350 8.420 22,100 -0.03(-0.36%)
Mar 19, 2004 8.490 8.490 8.400 8.450 10,000 -0.01(-0.12%)
Mar 18, 2004 8.440 8.460 8.420 8.460 9,200 +0.02(+0.24%)
Mar 17, 2004 8.420 8.480 8.420 8.440 19,900 +0.07(+0.84%)
Mar 16, 2004 8.370 8.400 8.350 8.370 16,400 +0.00(+0.00%)
Mar 15, 2004 8.400 8.400 8.350 8.370 24,000 -0.03(-0.36%)
Mar 12, 2004 8.400 8.420 8.400 8.400 9,100 +0.00(+0.00%)
Mar 11, 2004 8.420 8.420 8.380 8.400 28,800 -0.02(-0.24%)
Mar 10, 2004 8.430 8.500 8.420 8.420 38,200 -0.01(-0.12%)
Mar 09, 2004 8.420 8.450 8.420 8.430 18,600 -0.01(-0.12%)
Mar 08, 2004 8.410 8.450 8.410 8.440 15,700 -0.01(-0.12%)
Mar 05, 2004 8.430 8.450 8.400 8.450 27,100 +0.04(+0.48%)
Mar 04, 2004 8.410 8.440 8.410 8.410 8,100 +0.00(+0.00%)
Mar 03, 2004 8.420 8.490 8.400 8.410 16,200 -0.04(-0.47%)
Mar 02, 2004 8.390 8.510 8.390 8.450 50,300 +0.11(+1.32%)
Mar 01, 2004 8.300 8.340 8.290 8.340 39,900 +0.03(+0.36%)
Feb 27, 2004 8.290 8.340 8.280 8.310 9,800 +0.02(+0.24%)
Feb 26, 2004 8.230 8.290 8.230 8.290 10,200 +0.10(+1.22%)
Feb 25, 2004 8.250 8.250 8.180 8.190 15,500 -0.06(-0.73%)
Feb 24, 2004 8.180 8.250 8.180 8.250 11,800 +0.05(+0.61%)
Feb 23, 2004 8.220 8.230 8.180 8.200 6,800 -0.02(-0.24%)
Feb 20, 2004 8.320 8.320 8.210 8.220 12,800 -0.10(-1.20%)
Feb 19, 2004 8.350 8.350 8.320 8.320 4,800 -0.02(-0.24%)
Feb 18, 2004 8.380 8.400 8.340 8.340 14,500 -0.01(-0.12%)
Feb 17, 2004 8.400 8.400 8.300 8.350 6,500 -0.10(-1.18%)
Feb 13, 2004 8.450 8.480 8.450 8.450 5,200 -0.03(-0.35%)
Feb 12, 2004 8.400 8.480 8.370 8.480 26,500 +0.08(+0.95%)
Feb 11, 2004 8.230 8.400 8.230 8.400 41,500 +0.19(+2.31%)
Feb 10, 2004 8.180 8.210 8.170 8.210 13,400 -0.01(-0.12%)
Feb 09, 2004 8.160 8.220 8.160 8.220 7,000 +0.03(+0.37%)
Feb 06, 2004 8.300 8.300 8.180 8.190 7,500 -0.01(-0.12%)
Feb 05, 2004 8.150 8.200 8.150 8.200 18,000 -0.03(-0.36%)
Feb 04, 2004 8.180 8.250 8.180 8.230 9,200 +0.01(+0.12%)
Feb 03, 2004 8.200 8.220 8.200 8.220 9,300 +0.03(+0.37%)
Feb 02, 2004 8.210 8.220 8.150 8.190 6,900 -0.02(-0.24%)
Jan 30, 2004 8.180 8.250 8.150 8.210 9,600 -0.01(-0.12%)
Jan 29, 2004 8.220 8.220 8.220 8.220 200 +0.01(+0.12%)
Jan 28, 2004 8.290 8.350 8.210 8.210 15,400 -0.07(-0.85%)
Jan 27, 2004 8.250 8.290 8.250 8.280 12,000 +0.00(+0.00%)
Jan 26, 2004 8.250 8.310 8.200 8.280 10,100 +0.00(+0.00%)
Jan 23, 2004 8.320 8.330 8.280 8.280 13,500 -0.03(-0.36%)
Jan 22, 2004 8.330 8.350 8.300 8.310 40,100 -0.04(-0.48%)
Jan 21, 2004 8.340 8.370 8.310 8.350 15,000 +0.03(+0.36%)
Jan 20, 2004 8.230 8.390 8.200 8.320 21,800 +0.02(+0.24%)
Jan 16, 2004 8.280 8.300 8.270 8.300 8,200 -0.03(-0.36%)
Jan 15, 2004 8.380 8.380 8.300 8.330 14,600 +0.00(+0.00%)
Jan 14, 2004 8.320 8.420 8.320 8.330 11,600 +0.00(+0.00%)
Jan 13, 2004 8.380 8.380 8.270 8.330 76,200 -0.12(-1.42%)
Jan 12, 2004 8.490 8.490 8.430 8.450 18,100 -0.01(-0.12%)
Jan 09, 2004 8.480 8.480 8.450 8.460 17,300 -0.02(-0.24%)
Jan 08, 2004 8.360 8.480 8.360 8.480 31,000 +0.01(+0.12%)
Jan 07, 2004 8.300 8.480 8.280 8.470 26,900 +0.15(+1.80%)
Jan 06, 2004 8.240 8.390 8.240 8.320 19,300 +0.08(+0.97%)
Jan 05, 2004 8.150 8.280 8.150 8.240 27,000 +0.06(+0.73%)
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.