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 (%)
Apr 30, 2010 14.50 14.61 14.10 14.13 60,444 -0.37(-2.55%)
Apr 29, 2010 14.24 14.52 14.23 14.50 55,791 +0.32(+2.26%)
Apr 28, 2010 14.05 14.32 14.05 14.18 40,096 +0.25(+1.79%)
Apr 27, 2010 14.32 14.40 13.92 13.93 55,442 -0.37(-2.59%)
Apr 26, 2010 14.64 14.65 14.27 14.30 48,339 -0.41(-2.79%)
Apr 23, 2010 14.60 14.75 14.48 14.71 49,299 +0.05(+0.34%)
Apr 22, 2010 14.30 14.72 14.23 14.66 33,617 +0.19(+1.31%)
Apr 21, 2010 14.28 14.50 14.15 14.47 67,734 +0.20(+1.40%)
Apr 20, 2010 14.28 14.56 14.12 14.27 63,095 +0.07(+0.49%)
Apr 19, 2010 14.37 14.50 13.91 14.20 86,118 -0.27(-1.87%)
Apr 16, 2010 14.63 14.64 14.30 14.47 159,178 -0.18(-1.23%)
Apr 15, 2010 14.42 14.68 14.30 14.65 49,191 +0.25(+1.74%)
Apr 14, 2010 14.31 14.50 14.28 14.40 394,692 +0.23(+1.62%)
Apr 13, 2010 13.97 14.20 13.90 14.17 67,403 +0.22(+1.58%)
Apr 12, 2010 13.82 14.09 13.66 13.95 167,612 +0.25(+1.82%)
Apr 09, 2010 13.70 13.82 13.65 13.70 45,135 +0.01(+0.07%)
Apr 08, 2010 13.79 13.87 13.69 13.69 47,678 -0.17(-1.23%)
Apr 07, 2010 13.75 13.90 13.72 13.86 80,309 +0.14(+1.02%)
Apr 06, 2010 13.70 13.90 13.65 13.72 64,575 +0.00(+0.00%)
Apr 05, 2010 13.71 13.80 13.55 13.72 61,053 +0.01(+0.07%)
Apr 01, 2010 13.61 13.71 13.71 13.71 58,600 +0.14(+1.03%)
Mar 31, 2010 13.57 13.76 13.55 13.57 41,101 -0.09(-0.66%)
Mar 30, 2010 13.72 13.85 13.49 13.66 61,308 -0.04(-0.29%)
Mar 29, 2010 13.69 13.78 13.65 13.70 33,137 -0.02(-0.15%)
Mar 26, 2010 13.70 13.92 13.67 13.72 26,042 +0.05(+0.37%)
Mar 25, 2010 13.84 13.90 13.63 13.67 81,907 -0.11(-0.80%)
Mar 24, 2010 13.78 13.94 13.76 13.78 48,474 -0.09(-0.65%)
Mar 23, 2010 13.75 13.95 13.69 13.87 73,336 +0.11(+0.80%)
Mar 22, 2010 13.65 13.77 13.51 13.76 39,352 -0.01(-0.07%)
Mar 19, 2010 13.74 13.80 13.49 13.77 107,122 -0.01(-0.07%)
Mar 18, 2010 13.77 13.92 13.65 13.78 50,893 -0.06(-0.43%)
Mar 17, 2010 13.65 13.94 13.61 13.84 69,039 +0.24(+1.76%)
Mar 16, 2010 13.49 13.60 13.30 13.60 73,800 +0.11(+0.82%)
Mar 15, 2010 13.34 13.50 13.34 13.49 71,631 +0.23(+1.73%)
Mar 12, 2010 13.54 13.57 13.23 13.26 61,065 -0.27(-2.00%)
Mar 11, 2010 13.20 13.57 13.13 13.53 70,401 +0.38(+2.89%)
Mar 10, 2010 13.35 13.38 13.11 13.15 33,756 -0.22(-1.65%)
Mar 09, 2010 13.39 13.44 13.24 13.37 61,654 -0.02(-0.15%)
Mar 08, 2010 13.05 13.71 12.98 13.39 118,548 +0.38(+2.92%)
Mar 05, 2010 12.93 13.22 12.92 13.01 132,482 +0.18(+1.40%)
Mar 04, 2010 12.60 12.84 12.35 12.83 60,133 +0.28(+2.23%)
Mar 03, 2010 12.60 12.65 12.45 12.55 29,595 -0.05(-0.40%)
Mar 02, 2010 12.40 12.64 12.37 12.60 63,089 +0.16(+1.29%)
Mar 01, 2010 12.50 12.58 12.27 12.44 52,620 -0.03(-0.24%)
Feb 26, 2010 12.46 12.56 12.30 12.47 53,530 -0.02(-0.16%)
Feb 25, 2010 12.21 12.50 12.04 12.49 31,034 +0.06(+0.48%)
Feb 24, 2010 12.25 12.45 12.25 12.43 28,191 +0.27(+2.22%)
Feb 23, 2010 12.19 12.47 12.06 12.16 56,832 -0.01(-0.08%)
Feb 22, 2010 12.42 12.46 12.11 12.17 46,062 -0.18(-1.46%)
Feb 19, 2010 12.06 12.36 12.00 12.35 50,561 +0.28(+2.32%)
Feb 18, 2010 11.85 12.07 11.82 12.07 30,274 +0.20(+1.68%)
Feb 17, 2010 11.65 11.98 11.57 11.87 49,393 +0.29(+2.50%)
Feb 16, 2010 11.54 11.58 11.36 11.58 30,838 +0.13(+1.14%)
Feb 12, 2010 11.34 11.45 11.45 11.45 36,600 -0.03(-0.26%)
Feb 11, 2010 11.18 11.53 11.18 11.48 43,115 +0.23(+2.04%)
Feb 10, 2010 11.30 11.45 10.99 11.25 43,243 -0.02(-0.18%)
Feb 09, 2010 11.23 11.39 11.12 11.27 39,640 +0.19(+1.71%)
Feb 08, 2010 11.01 11.28 10.84 11.08 57,881 +0.04(+0.36%)
Feb 05, 2010 11.05 11.17 10.85 11.04 54,390 +0.06(+0.55%)
Feb 04, 2010 11.53 11.66 10.81 10.98 99,603 -0.68(-5.83%)
Feb 03, 2010 11.74 11.87 11.58 11.66 61,723 -0.09(-0.77%)
Feb 02, 2010 11.80 11.83 11.62 11.75 94,989 +0.02(+0.17%)
Feb 01, 2010 11.68 11.85 11.62 11.73 71,152 +0.03(+0.26%)
Jan 29, 2010 11.72 11.94 11.53 11.70 115,958 -0.02(-0.17%)
Jan 28, 2010 11.87 11.87 11.50 11.72 72,161 -0.10(-0.85%)
Jan 27, 2010 11.52 11.99 11.52 11.82 86,544 +0.21(+1.81%)
Jan 26, 2010 11.69 11.80 11.52 11.61 102,427 -0.10(-0.85%)
Jan 25, 2010 11.86 11.86 11.70 11.71 45,688 -0.13(-1.10%)
Jan 22, 2010 11.86 11.92 11.74 11.84 74,682 -0.08(-0.67%)
Jan 21, 2010 12.05 12.05 11.76 11.92 61,630 -0.15(-1.24%)
Jan 20, 2010 12.10 12.11 11.84 12.07 55,551 -0.10(-0.82%)
Jan 19, 2010 11.92 12.25 11.88 12.17 50,752 +0.29(+2.44%)
Jan 15, 2010 12.02 11.88 11.88 11.88 75,100 -0.17(-1.41%)
Jan 14, 2010 12.00 12.33 11.97 12.05 60,852 +0.07(+0.58%)
Jan 13, 2010 12.08 12.08 11.83 11.98 76,850 -0.10(-0.83%)
Jan 12, 2010 12.12 12.28 12.00 12.08 39,521 -0.16(-1.31%)
Jan 11, 2010 11.98 12.26 11.96 12.24 108,281 +0.28(+2.34%)
Jan 08, 2010 12.03 12.03 11.79 11.96 53,635 -0.08(-0.66%)
Jan 07, 2010 11.96 12.05 11.90 12.04 42,171 +0.08(+0.67%)
Jan 06, 2010 12.10 12.12 11.95 11.96 58,426 -0.19(-1.56%)
Jan 05, 2010 12.22 12.35 12.15 12.15 86,006 -0.12(-0.98%)
Jan 04, 2010 11.93 12.35 11.86 12.27 108,392 +0.47(+3.98%)
Dec 31, 2009 11.88 11.80 11.80 11.80 89,600 -0.06(-0.51%)
Dec 30, 2009 12.11 12.20 11.80 11.86 163,234 -0.32(-2.63%)
Dec 29, 2009 12.24 12.30 12.05 12.18 55,619 -0.07(-0.57%)
Dec 28, 2009 12.10 12.32 12.07 12.25 77,801 +0.20(+1.66%)
Dec 24, 2009 11.92 12.06 11.85 12.05 31,945 +0.13(+1.09%)
Dec 23, 2009 11.63 11.97 11.58 11.92 128,276 +0.43(+3.74%)
Dec 22, 2009 11.44 11.50 11.30 11.49 70,595 +0.13(+1.14%)
Dec 21, 2009 11.07 11.48 10.98 11.36 64,759 +0.38(+3.46%)
Dec 18, 2009 11.28 11.31 10.96 10.98 170,803 -0.19(-1.70%)
Dec 17, 2009 11.35 11.43 11.10 11.17 45,931 -0.17(-1.50%)
Dec 16, 2009 11.42 11.42 11.27 11.34 61,871 +0.04(+0.35%)
Dec 15, 2009 11.36 11.47 11.28 11.30 101,835 -0.11(-0.96%)
Dec 14, 2009 11.34 11.47 11.32 11.41 107,663 +0.23(+2.06%)
Dec 11, 2009 11.04 11.24 10.96 11.18 159,615 +0.22(+2.01%)
Dec 10, 2009 10.85 11.00 10.82 10.96 162,551 +0.18(+1.67%)
Dec 09, 2009 10.80 10.82 10.57 10.78 56,384 +0.09(+0.84%)
Dec 08, 2009 10.73 10.81 10.65 10.69 51,566 -0.07(-0.65%)
Dec 07, 2009 10.51 10.82 10.50 10.76 64,427 +0.20(+1.89%)
Dec 04, 2009 10.35 10.62 10.30 10.56 72,199 +0.42(+4.14%)
Dec 03, 2009 10.63 10.69 10.10 10.14 57,714 -0.42(-3.98%)
Dec 02, 2009 10.49 10.65 10.42 10.56 40,752 +0.05(+0.48%)
Dec 01, 2009 10.50 10.57 10.37 10.51 54,132 +0.09(+0.86%)
Nov 30, 2009 10.39 10.45 10.18 10.42 151,998 -0.02(-0.19%)
Nov 27, 2009 10.37 10.60 10.37 10.44 42,832 -0.16(-1.51%)
Nov 25, 2009 10.67 10.82 10.54 10.60 83,399 +0.01(+0.09%)
Nov 24, 2009 10.47 10.72 10.44 10.59 140,352 +0.10(+0.95%)
Nov 23, 2009 9.960 10.55 9.940 10.49 239,243 +0.53(+5.32%)
Nov 20, 2009 9.640 9.979 9.640 9.960 161,305 +0.23(+2.36%)
Nov 19, 2009 9.500 9.790 9.340 9.730 161,111 +0.13(+1.35%)
Nov 18, 2009 9.590 9.660 9.490 9.600 66,735 -0.01(-0.10%)
Nov 17, 2009 9.560 9.690 9.520 9.610 52,546 -0.02(-0.21%)
Nov 16, 2009 9.520 9.770 9.480 9.630 156,646 +0.15(+1.58%)
Nov 13, 2009 9.420 9.540 9.320 9.480 110,463 +0.05(+0.53%)
Nov 12, 2009 9.820 9.850 9.380 9.430 149,267 -0.38(-3.87%)
Nov 11, 2009 9.710 9.810 9.620 9.810 163,707 +0.20(+2.08%)
Nov 10, 2009 9.560 9.730 9.470 9.610 60,328 +0.01(+0.10%)
Nov 09, 2009 9.400 9.600 9.370 9.600 91,128 +0.24(+2.56%)
Nov 06, 2009 9.340 9.470 9.300 9.360 282,699 -0.09(-0.95%)
Nov 05, 2009 9.350 9.490 9.250 9.450 72,173 +0.19(+2.05%)
Nov 04, 2009 9.250 9.400 9.250 9.260 94,753 +0.04(+0.43%)
Nov 03, 2009 9.260 9.380 9.160 9.220 160,540 -0.13(-1.39%)
Nov 02, 2009 8.710 9.420 8.710 9.350 164,748 +0.17(+1.85%)
Oct 30, 2009 9.200 9.280 9.120 9.180 99,885 -0.06(-0.65%)
Oct 29, 2009 9.150 9.310 9.070 9.240 63,478 +0.15(+1.65%)
Oct 28, 2009 9.260 9.500 9.050 9.090 106,325 -0.19(-2.05%)
Oct 27, 2009 9.330 9.440 9.280 9.280 76,661 +0.01(+0.11%)
Oct 26, 2009 9.500 9.560 9.260 9.270 63,310 -0.22(-2.32%)
Oct 23, 2009 9.500 9.530 9.461 9.490 95,987 -0.07(-0.73%)
Oct 22, 2009 9.250 9.579 9.250 9.560 124,816 +0.31(+3.35%)
Oct 21, 2009 9.260 9.480 9.250 9.250 81,580 -0.08(-0.86%)
Oct 20, 2009 9.240 9.380 9.240 9.330 55,893 -0.06(-0.64%)
Oct 19, 2009 9.400 9.480 9.360 9.390 57,672 -0.01(-0.11%)
Oct 16, 2009 9.310 9.440 9.220 9.400 66,571 +0.04(+0.43%)
Oct 15, 2009 9.280 9.400 9.250 9.360 49,179 -0.01(-0.11%)
Oct 14, 2009 9.340 9.450 9.250 9.370 84,267 +0.10(+1.08%)
Oct 13, 2009 9.330 9.330 9.250 9.270 53,519 -0.10(-1.07%)
Oct 12, 2009 9.380 9.400 9.290 9.370 74,700 +0.10(+1.08%)
Oct 09, 2009 9.260 9.330 9.070 9.270 164,981 -0.02(-0.22%)
Oct 08, 2009 8.950 9.370 8.830 9.290 202,231 +0.42(+4.74%)
Oct 07, 2009 9.000 9.040 8.740 8.870 51,785 -0.16(-1.77%)
Oct 06, 2009 8.900 9.030 8.820 9.030 74,744 +0.21(+2.38%)
Oct 05, 2009 8.730 8.870 8.610 8.820 82,886 +0.15(+1.73%)
Oct 02, 2009 8.600 8.760 8.600 8.670 55,342 -0.05(-0.57%)
Oct 01, 2009 8.760 8.870 8.660 8.720 104,084 -0.06(-0.68%)
Sep 30, 2009 8.850 9.000 8.680 8.780 190,276 +0.03(+0.34%)
Sep 29, 2009 9.060 9.150 8.750 8.750 421,674 -0.42(-4.58%)
Sep 28, 2009 9.180 9.280 9.080 9.170 154,878 +0.01(+0.11%)
Sep 25, 2009 9.270 9.275 9.070 9.160 69,439 -0.09(-0.97%)
Sep 24, 2009 9.500 9.590 9.230 9.250 78,062 -0.26(-2.73%)
Sep 23, 2009 9.480 9.720 9.400 9.510 52,427 +0.07(+0.74%)
Sep 22, 2009 9.390 9.480 9.373 9.440 27,379 +0.08(+0.85%)
Sep 21, 2009 9.430 9.430 9.300 9.360 58,441 -0.12(-1.27%)
Sep 18, 2009 9.520 9.530 9.310 9.480 120,403 -0.01(-0.11%)
Sep 17, 2009 9.340 9.600 9.340 9.490 50,575 +0.15(+1.61%)
Sep 16, 2009 9.210 9.340 9.197 9.340 57,100 +0.13(+1.41%)
Sep 15, 2009 9.250 9.290 9.080 9.210 41,755 -0.03(-0.32%)
Sep 14, 2009 9.080 9.250 9.080 9.240 45,725 +0.03(+0.33%)
Sep 11, 2009 9.250 9.250 9.110 9.210 52,261 +0.00(+0.00%)
Sep 10, 2009 8.950 9.210 8.900 9.210 96,225 +0.23(+2.56%)
Sep 09, 2009 8.800 9.130 8.800 8.980 110,381 +0.18(+2.05%)
Sep 08, 2009 8.850 8.980 8.760 8.800 93,976 -0.01(-0.11%)
Sep 04, 2009 8.900 8.900 8.670 8.810 48,428 -0.09(-1.01%)
Sep 03, 2009 8.780 8.960 8.710 8.900 35,152 +0.12(+1.37%)
Sep 02, 2009 8.680 8.850 8.580 8.780 32,408 +0.03(+0.32%)
Sep 01, 2009 9.020 9.170 8.590 8.752 102,095 -0.37(-4.04%)
Aug 31, 2009 9.040 9.190 8.947 9.120 73,583 -0.04(-0.44%)
Aug 28, 2009 9.130 9.200 8.990 9.160 80,627 +0.10(+1.10%)
Aug 27, 2009 8.920 9.110 8.860 9.060 256,969 +0.06(+0.67%)
Aug 26, 2009 9.090 9.090 8.920 9.000 212,749 -0.13(-1.42%)
Aug 25, 2009 9.320 9.340 9.095 9.130 95,298 -0.17(-1.83%)
Aug 24, 2009 9.200 9.310 9.030 9.300 61,686 +0.06(+0.65%)
Aug 21, 2009 9.240 9.320 9.070 9.240 68,539 +0.14(+1.54%)
Aug 20, 2009 8.970 9.100 8.950 9.100 29,630 +0.08(+0.89%)
Aug 19, 2009 8.750 9.020 8.650 9.020 35,832 +0.17(+1.92%)
Aug 18, 2009 8.780 8.963 8.710 8.850 29,191 +0.14(+1.61%)
Aug 17, 2009 8.850 8.940 8.630 8.710 67,670 -0.22(-2.46%)
Aug 14, 2009 9.200 9.289 8.780 8.930 102,439 -0.27(-2.93%)
Aug 13, 2009 9.290 9.300 9.160 9.200 51,622 -0.10(-1.08%)
Aug 12, 2009 9.030 9.550 8.950 9.300 125,915 +0.23(+2.54%)
Aug 11, 2009 9.200 9.380 9.010 9.070 49,211 -0.18(-1.95%)
Aug 10, 2009 9.340 9.420 9.150 9.250 41,306 -0.21(-2.22%)
Aug 07, 2009 9.350 9.520 9.292 9.460 83,159 +0.26(+2.83%)
Aug 06, 2009 9.630 9.630 9.110 9.200 65,204 -0.39(-4.07%)
Aug 05, 2009 9.690 9.690 9.450 9.590 53,968 -0.07(-0.72%)
Aug 04, 2009 9.650 9.740 9.470 9.660 49,587 -0.03(-0.31%)
Aug 03, 2009 9.360 9.690 9.280 9.690 110,382 +0.48(+5.21%)
Jul 31, 2009 9.400 9.490 9.080 9.210 102,278 -0.20(-2.13%)
Jul 30, 2009 9.340 9.500 9.300 9.410 86,870 +0.10(+1.07%)
Jul 29, 2009 9.350 9.400 9.260 9.310 57,560 -0.10(-1.06%)
Jul 28, 2009 9.430 9.500 9.350 9.410 60,560 +0.01(+0.11%)
Jul 27, 2009 9.260 9.490 9.250 9.400 48,918 +0.07(+0.75%)
Jul 24, 2009 9.390 9.530 9.200 9.330 47,016 -0.07(-0.74%)
Jul 23, 2009 9.090 9.400 9.020 9.400 84,197 +0.36(+3.98%)
Jul 22, 2009 8.780 9.050 8.780 9.040 204,906 +0.18(+2.03%)
Jul 21, 2009 8.560 8.870 8.499 8.860 99,957 +0.32(+3.75%)
Jul 20, 2009 8.530 8.560 8.380 8.540 30,136 +0.01(+0.12%)
Jul 17, 2009 8.590 8.590 8.490 8.530 38,702 -0.05(-0.58%)
Jul 16, 2009 8.470 8.600 8.350 8.580 40,414 +0.04(+0.47%)
Jul 15, 2009 8.380 8.540 8.270 8.540 60,808 +0.23(+2.77%)
Jul 14, 2009 8.080 8.310 8.000 8.310 54,821 +0.21(+2.59%)
Jul 13, 2009 7.970 8.100 7.970 8.100 44,847 +0.08(+1.00%)
Jul 10, 2009 8.000 8.030 7.910 8.020 82,761 +0.03(+0.38%)
Jul 09, 2009 8.100 8.110 7.910 7.990 42,564 -0.08(-0.99%)
Jul 08, 2009 8.160 8.210 7.920 8.070 87,430 -0.10(-1.22%)
Jul 07, 2009 8.360 8.450 8.070 8.170 60,645 -0.21(-2.51%)
Jul 06, 2009 8.380 8.420 8.350 8.380 68,021 -0.12(-1.41%)
Jul 02, 2009 8.500 8.520 8.330 8.500 92,528 -0.07(-0.82%)
Jul 01, 2009 8.540 8.650 8.480 8.570 81,538 +0.11(+1.30%)
Jun 30, 2009 8.580 8.670 8.460 8.460 78,892 -0.15(-1.74%)
Jun 29, 2009 8.470 8.670 8.470 8.610 84,924 +0.17(+2.01%)
Jun 26, 2009 8.500 8.600 8.440 8.440 186,393 -0.11(-1.29%)
Jun 25, 2009 8.400 8.550 8.390 8.550 95,261 +0.48(+5.95%)
Jun 24, 2009 8.130 8.200 8.060 8.070 192,826 -0.02(-0.25%)
Jun 23, 2009 8.170 8.190 8.070 8.090 102,089 -0.01(-0.12%)
Jun 22, 2009 8.190 8.190 8.100 8.100 54,009 -0.12(-1.46%)
Jun 19, 2009 8.370 8.370 8.200 8.220 126,887 -0.06(-0.72%)
Jun 18, 2009 8.260 8.350 8.240 8.280 36,041 -0.02(-0.24%)
Jun 17, 2009 8.310 8.350 8.220 8.300 69,068 -0.01(-0.12%)
Jun 16, 2009 8.350 8.450 8.260 8.310 75,979 -0.08(-0.95%)
Jun 15, 2009 8.260 8.420 8.140 8.390 110,587 +0.05(+0.60%)
Jun 12, 2009 8.160 8.350 8.040 8.340 70,117 +0.14(+1.71%)
Jun 11, 2009 8.210 8.310 8.150 8.200 69,072 -0.01(-0.12%)
Jun 10, 2009 8.280 8.320 8.150 8.210 87,924 -0.07(-0.85%)
Jun 09, 2009 8.470 8.490 8.200 8.280 80,099 -0.19(-2.24%)
Jun 08, 2009 8.500 8.600 8.380 8.470 56,633 -0.09(-1.05%)
Jun 05, 2009 8.480 8.580 8.370 8.560 84,591 +0.11(+1.30%)
Jun 04, 2009 8.480 8.500 8.400 8.450 52,053 -0.01(-0.12%)
Jun 03, 2009 8.430 8.480 8.400 8.460 41,994 +0.00(+0.00%)
Jun 02, 2009 8.370 8.480 8.330 8.460 77,607 +0.09(+1.08%)
Jun 01, 2009 8.200 8.460 8.050 8.370 106,159 +0.27(+3.33%)
May 29, 2009 7.970 8.100 7.890 8.100 133,805 +0.13(+1.63%)
May 28, 2009 8.000 8.030 7.890 7.970 102,393 +0.05(+0.63%)
May 27, 2009 8.240 8.300 7.800 7.920 117,870 -0.37(-4.46%)
May 26, 2009 7.880 8.290 7.880 8.290 102,977 +0.26(+3.24%)
May 22, 2009 8.190 8.200 8.010 8.030 43,858 -0.14(-1.71%)
May 21, 2009 7.910 8.180 7.910 8.170 56,988 +0.14(+1.74%)
May 20, 2009 8.080 8.230 8.000 8.030 100,021 -0.06(-0.74%)
May 19, 2009 8.320 8.350 8.060 8.090 93,005 -0.39(-4.60%)
May 18, 2009 8.140 8.480 8.080 8.480 88,925 +0.30(+3.67%)
May 15, 2009 7.980 8.230 7.980 8.180 79,480 +0.20(+2.51%)
May 14, 2009 7.820 8.250 7.820 7.980 78,006 +0.19(+2.44%)
May 13, 2009 7.850 7.960 7.750 7.790 125,851 -0.20(-2.50%)
May 12, 2009 7.760 8.050 7.650 7.990 113,851 +0.18(+2.30%)
May 11, 2009 8.040 8.130 7.730 7.810 105,438 -0.44(-5.33%)
May 08, 2009 7.760 8.250 7.710 8.250 164,334 +0.40(+5.10%)
May 07, 2009 8.140 8.140 7.600 7.850 293,888 -0.41(-4.96%)
May 06, 2009 8.730 8.890 8.050 8.260 298,561 -0.50(-5.71%)
May 05, 2009 8.700 8.890 8.700 8.760 85,377 +0.02(+0.23%)
May 04, 2009 8.840 8.880 8.740 8.740 144,691 -0.03(-0.34%)
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.