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

Eagle Point Credit Inc (NY: ECC )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 29, 2016 5.220 5.288 5.132 5.152 39,139 -0.14(-2.62%)
Apr 28, 2016 5.206 5.311 5.169 5.291 41,565 +0.10(+1.91%)
Apr 27, 2016 5.189 5.209 5.183 5.192 13,500 -0.02(-0.38%)
Apr 26, 2016 5.209 5.212 5.175 5.212 14,334 +0.04(+0.77%)
Apr 25, 2016 5.177 5.192 5.169 5.172 33,017 -0.00(-0.04%)
Apr 22, 2016 5.211 5.211 5.174 5.174 5,288 -0.02(-0.45%)
Apr 21, 2016 5.200 5.200 5.169 5.197 6,849 +0.00(+0.00%)
Apr 20, 2016 5.212 5.212 5.155 5.197 37,678 -0.01(-0.16%)
Apr 19, 2016 5.175 5.206 5.174 5.206 4,649 +0.03(+0.60%)
Apr 18, 2016 5.130 5.212 5.130 5.175 62,628 +0.05(+0.88%)
Apr 15, 2016 5.096 5.135 5.096 5.130 30,853 +0.03(+0.61%)
Apr 14, 2016 5.069 5.098 5.067 5.098 32,788 +0.05(+0.90%)
Apr 13, 2016 5.070 5.070 5.005 5.053 27,863 +0.00(+0.00%)
Apr 12, 2016 5.067 5.070 4.928 5.053 43,913 +0.10(+2.00%)
Apr 11, 2016 4.753 4.964 4.722 4.954 79,275 +0.25(+5.36%)
Apr 08, 2016 4.716 4.764 4.674 4.702 29,021 +0.04(+0.82%)
Apr 07, 2016 4.668 4.721 4.662 4.664 8,543 -0.06(-1.23%)
Apr 06, 2016 4.693 4.722 4.679 4.722 8,794 +0.00(+0.00%)
Apr 05, 2016 4.690 4.722 4.656 4.722 16,226 +0.01(+0.18%)
Apr 04, 2016 4.648 4.724 4.642 4.713 36,993 +0.06(+1.30%)
Apr 01, 2016 4.614 4.652 4.613 4.652 7,364 +0.01(+0.16%)
Mar 31, 2016 4.688 4.688 4.645 4.645 2,044 +0.01(+0.23%)
Mar 30, 2016 4.598 4.645 4.589 4.635 4,367 +0.02(+0.38%)
Mar 29, 2016 4.696 4.696 4.589 4.617 15,139 -0.03(-0.61%)
Mar 28, 2016 4.569 4.645 4.530 4.645 51,711 +0.10(+2.10%)
Mar 24, 2016 4.571 4.550 4.550 4.550 26,349 +0.01(+0.18%)
Mar 23, 2016 4.574 4.592 4.495 4.541 55,221 -0.07(-1.60%)
Mar 22, 2016 4.563 4.693 4.427 4.615 69,483 +0.02(+0.54%)
Mar 21, 2016 4.492 4.613 4.470 4.591 21,797 +0.11(+2.50%)
Mar 18, 2016 4.413 4.478 4.413 4.478 33,581 +0.12(+2.82%)
Mar 17, 2016 4.341 4.405 4.341 4.356 30,265 +0.02(+0.57%)
Mar 16, 2016 4.249 4.383 4.208 4.331 118,648 +0.05(+1.28%)
Mar 15, 2016 4.345 4.345 4.222 4.276 63,119 -0.13(-2.92%)
Mar 14, 2016 4.320 4.418 4.291 4.405 73,549 +0.10(+2.27%)
Mar 11, 2016 4.369 4.372 4.301 4.307 34,990 -0.03(-0.80%)
Mar 10, 2016 4.345 4.424 4.331 4.342 11,257 -0.00(-0.06%)
Mar 09, 2016 4.345 4.407 4.345 4.345 67,155 -0.09(-1.97%)
Mar 08, 2016 4.353 4.509 4.350 4.432 16,589 +0.09(+1.98%)
Mar 07, 2016 4.427 4.467 4.345 4.346 36,783 +0.01(+0.22%)
Mar 04, 2016 4.224 4.336 4.224 4.336 84,235 +0.11(+2.65%)
Mar 03, 2016 4.216 4.290 4.110 4.224 63,605 +0.01(+0.13%)
Mar 02, 2016 4.162 4.222 4.134 4.219 55,214 +0.10(+2.52%)
Mar 01, 2016 4.099 4.118 4.090 4.115 18,492 -0.01(-0.20%)
Feb 29, 2016 3.995 4.181 3.995 4.123 91,573 +0.12(+3.00%)
Feb 26, 2016 3.918 4.052 3.918 4.003 49,351 +0.03(+0.69%)
Feb 25, 2016 3.896 4.088 3.896 3.976 58,218 +0.07(+1.89%)
Feb 24, 2016 3.853 3.937 3.850 3.902 23,008 -0.02(-0.42%)
Feb 23, 2016 3.932 3.932 3.894 3.918 44,220 +0.02(+0.56%)
Feb 22, 2016 3.880 3.968 3.880 3.896 49,223 +0.02(+0.56%)
Feb 19, 2016 3.824 3.875 3.814 3.875 23,473 +0.03(+0.78%)
Feb 18, 2016 4.008 4.008 3.845 3.845 40,348 -0.14(-3.43%)
Feb 17, 2016 3.722 4.071 3.714 3.981 114,878 +0.29(+7.77%)
Feb 16, 2016 3.754 3.754 3.634 3.694 78,793 -0.02(-0.66%)
Feb 12, 2016 3.767 3.719 3.719 3.719 15,736 -0.01(-0.29%)
Feb 11, 2016 3.750 3.761 3.713 3.730 28,586 -0.06(-1.52%)
Feb 10, 2016 3.804 3.817 3.774 3.787 34,642 +0.02(+0.43%)
Feb 09, 2016 3.820 3.820 3.719 3.771 72,583 -0.12(-3.02%)
Feb 08, 2016 4.036 4.036 3.861 3.888 111,222 -0.20(-4.82%)
Feb 05, 2016 4.238 4.238 4.077 4.085 47,649 -0.13(-3.11%)
Feb 04, 2016 4.325 4.325 4.175 4.216 147,903 -0.09(-2.03%)
Feb 03, 2016 4.342 4.342 4.298 4.304 7,700 -0.05(-1.19%)
Feb 02, 2016 4.358 4.399 4.338 4.356 20,285 -0.04(-0.99%)
Feb 01, 2016 4.419 4.427 4.362 4.399 35,572 -0.01(-0.19%)
Jan 29, 2016 4.500 4.500 4.370 4.407 19,930 -0.07(-1.47%)
Jan 28, 2016 4.489 4.501 4.353 4.473 9,442 +0.02(+0.55%)
Jan 27, 2016 4.489 4.514 4.328 4.448 69,538 +0.01(+0.31%)
Jan 26, 2016 4.438 4.528 4.435 4.435 13,650 +0.02(+0.56%)
Jan 25, 2016 4.380 4.421 4.304 4.410 205,570 -0.04(-0.80%)
Jan 22, 2016 4.528 4.563 4.399 4.446 114,520 -0.01(-0.31%)
Jan 21, 2016 4.287 4.500 4.287 4.459 55,810 +0.16(+3.82%)
Jan 20, 2016 4.268 4.317 4.140 4.295 144,068 -0.07(-1.57%)
Jan 19, 2016 4.533 4.533 4.279 4.364 133,320 -0.13(-2.98%)
Jan 15, 2016 4.495 4.498 4.498 4.498 39,159 -0.02(-0.36%)
Jan 14, 2016 4.558 4.591 4.481 4.514 91,859 -0.05(-1.08%)
Jan 13, 2016 4.637 4.637 4.528 4.563 40,838 -0.07(-1.59%)
Jan 12, 2016 4.574 4.686 4.574 4.637 42,573 +0.05(+1.01%)
Jan 11, 2016 4.566 4.705 4.536 4.591 136,430 +0.02(+0.48%)
Jan 08, 2016 4.580 4.580 4.525 4.569 32,227 -0.00(-0.06%)
Jan 07, 2016 4.577 4.626 4.571 4.571 41,219 -0.04(-0.95%)
Jan 06, 2016 4.506 4.640 4.506 4.615 19,707 +0.06(+1.26%)
Jan 05, 2016 4.509 4.610 4.509 4.558 44,802 +0.03(+0.72%)
Jan 04, 2016 4.506 4.588 4.457 4.525 79,668 +0.04(+0.79%)
Dec 31, 2015 4.492 4.489 4.489 4.489 35,499 -0.02(-0.54%)
Dec 30, 2015 4.683 4.683 4.495 4.514 61,988 -0.17(-3.56%)
Dec 29, 2015 4.697 4.697 4.621 4.681 32,549 +0.04(+0.94%)
Dec 28, 2015 4.721 4.724 4.621 4.637 36,610 -0.10(-2.01%)
Dec 24, 2015 4.719 4.732 4.732 4.732 33,344 +0.06(+1.24%)
Dec 23, 2015 4.595 4.724 4.595 4.674 59,833 +0.08(+1.84%)
Dec 22, 2015 4.462 4.611 4.462 4.589 96,073 +0.14(+3.08%)
Dec 21, 2015 4.447 4.452 4.447 4.452 3,872 +0.02(+0.54%)
Dec 18, 2015 4.450 4.460 4.428 4.428 15,743 +0.00(+0.00%)
Dec 17, 2015 4.397 4.457 4.386 4.428 65,244 +0.02(+0.42%)
Dec 16, 2015 4.434 4.434 4.362 4.410 18,183 +0.04(+0.91%)
Dec 15, 2015 4.399 4.434 4.339 4.370 26,485 +0.01(+0.30%)
Dec 14, 2015 4.576 4.592 4.302 4.357 166,899 -0.19(-4.23%)
Dec 11, 2015 4.671 4.671 4.487 4.550 167,986 -0.15(-3.15%)
Dec 10, 2015 4.637 4.721 4.611 4.698 67,855 +0.07(+1.60%)
Dec 09, 2015 4.616 4.663 4.616 4.624 34,003 -0.02(-0.40%)
Dec 08, 2015 4.629 4.695 4.611 4.642 35,102 -0.01(-0.28%)
Dec 07, 2015 4.669 4.724 4.640 4.655 55,408 -0.01(-0.28%)
Dec 04, 2015 4.659 4.708 4.659 4.669 15,372 -0.04(-0.90%)
Dec 03, 2015 4.700 4.711 4.669 4.711 12,140 -0.02(-0.50%)
Dec 02, 2015 4.782 4.782 4.674 4.735 28,842 +0.01(+0.17%)
Dec 01, 2015 4.777 4.819 4.686 4.727 105,231 -0.08(-1.59%)
Nov 30, 2015 4.695 4.806 4.624 4.803 50,364 +0.08(+1.71%)
Nov 27, 2015 4.684 4.732 4.684 4.722 19,074 +0.04(+0.92%)
Nov 25, 2015 4.618 4.679 4.679 4.679 89,044 +0.09(+2.01%)
Nov 24, 2015 4.487 4.587 4.481 4.587 90,268 +0.04(+0.99%)
Nov 23, 2015 4.428 4.576 4.421 4.542 28,240 +0.12(+2.68%)
Nov 20, 2015 4.407 4.435 4.378 4.423 53,290 +0.02(+0.48%)
Nov 19, 2015 4.323 4.421 4.323 4.402 56,185 +0.03(+0.66%)
Nov 18, 2015 4.526 4.566 4.373 4.373 60,171 -0.14(-3.04%)
Nov 17, 2015 4.457 4.526 4.426 4.510 33,522 +0.03(+0.59%)
Nov 16, 2015 4.431 4.484 4.426 4.484 21,787 +0.03(+0.77%)
Nov 13, 2015 4.508 4.509 4.421 4.450 30,976 -0.08(-1.86%)
Nov 12, 2015 4.558 4.631 4.505 4.534 30,900 -0.02(-0.52%)
Nov 11, 2015 4.563 4.703 4.550 4.558 53,589 +0.04(+0.99%)
Nov 10, 2015 4.513 4.539 4.505 4.513 13,883 +0.01(+0.18%)
Nov 09, 2015 4.505 4.585 4.505 4.505 49,084 -0.02(-0.35%)
Nov 06, 2015 4.545 4.585 4.508 4.521 16,270 -0.04(-0.87%)
Nov 05, 2015 4.624 4.629 4.521 4.560 9,537 +0.01(+0.23%)
Nov 04, 2015 4.626 4.674 4.516 4.550 25,849 -0.06(-1.26%)
Nov 03, 2015 4.721 4.721 4.590 4.608 12,481 -0.12(-2.57%)
Nov 02, 2015 4.648 4.782 4.646 4.729 101,404 +0.07(+1.59%)
Oct 30, 2015 4.505 4.677 4.439 4.655 54,108 +0.18(+3.95%)
Oct 29, 2015 4.434 4.513 4.434 4.479 6,183 +0.01(+0.30%)
Oct 28, 2015 4.423 4.465 4.407 4.465 20,669 +0.05(+1.14%)
Oct 27, 2015 4.439 4.484 4.399 4.415 15,986 -0.01(-0.18%)
Oct 26, 2015 4.447 4.476 4.386 4.423 47,553 -0.02(-0.42%)
Oct 23, 2015 4.545 4.545 4.384 4.442 106,807 -0.07(-1.58%)
Oct 22, 2015 4.497 4.548 4.476 4.513 41,869 +0.06(+1.36%)
Oct 21, 2015 4.537 4.573 4.452 4.452 62,266 -0.02(-0.35%)
Oct 20, 2015 4.566 4.566 4.381 4.468 90,249 -0.12(-2.53%)
Oct 19, 2015 4.618 4.653 4.423 4.584 99,483 -0.02(-0.46%)
Oct 16, 2015 4.835 4.835 4.587 4.605 63,357 -0.26(-5.27%)
Oct 15, 2015 5.035 5.035 4.811 4.861 44,650 -0.15(-2.90%)
Oct 14, 2015 4.946 5.072 4.934 5.006 45,886 +0.07(+1.50%)
Oct 13, 2015 4.917 4.954 4.917 4.933 6,013 -0.02(-0.32%)
Oct 12, 2015 4.909 4.970 4.853 4.948 7,691 -0.00(-0.05%)
Oct 09, 2015 4.793 4.957 4.793 4.951 34,424 +0.17(+3.47%)
Oct 08, 2015 4.616 4.785 4.539 4.785 105,216 +0.14(+3.07%)
Oct 07, 2015 4.690 4.737 4.434 4.642 69,079 -0.11(-2.28%)
Oct 06, 2015 4.860 4.860 4.750 4.750 38,637 -0.10(-2.12%)
Oct 05, 2015 4.774 4.872 4.711 4.853 50,618 +0.07(+1.55%)
Oct 02, 2015 4.988 4.988 4.634 4.779 147,851 -0.21(-4.18%)
Oct 01, 2015 5.086 5.107 4.988 4.988 41,521 -0.04(-0.74%)
Sep 30, 2015 5.099 5.104 5.014 5.025 13,337 -0.02(-0.31%)
Sep 29, 2015 5.067 5.067 5.034 5.041 10,344 -0.03(-0.52%)
Sep 28, 2015 5.054 5.115 5.054 5.067 48,750 +0.04(+0.79%)
Sep 25, 2015 4.984 5.061 4.976 5.028 52,318 +0.09(+1.81%)
Sep 24, 2015 5.035 5.080 4.918 4.938 61,874 -0.10(-2.03%)
Sep 23, 2015 5.148 5.155 5.030 5.040 30,419 -0.09(-1.75%)
Sep 22, 2015 5.117 5.145 5.117 5.130 14,871 +0.01(+0.25%)
Sep 21, 2015 5.171 5.217 5.117 5.117 17,216 +0.00(+0.00%)
Sep 18, 2015 5.168 5.176 5.117 5.117 16,814 -0.00(-0.05%)
Sep 17, 2015 5.119 5.181 5.119 5.120 8,989 +0.00(+0.05%)
Sep 16, 2015 5.207 5.207 5.078 5.117 14,238 -0.04(-0.84%)
Sep 15, 2015 5.117 5.161 5.117 5.161 14,652 +0.07(+1.36%)
Sep 14, 2015 5.097 5.130 5.066 5.092 35,793 +0.02(+0.40%)
Sep 11, 2015 5.148 5.148 5.048 5.071 24,525 -0.06(-1.15%)
Sep 10, 2015 5.150 5.168 5.115 5.130 30,755 -0.06(-1.09%)
Sep 09, 2015 5.253 5.253 5.120 5.186 45,635 -0.07(-1.27%)
Sep 08, 2015 5.099 5.253 5.015 5.253 69,007 +0.08(+1.58%)
Sep 04, 2015 5.163 5.171 5.171 5.171 137,186 -0.05(-1.03%)
Sep 03, 2015 5.232 5.250 5.184 5.225 29,250 -0.03(-0.63%)
Sep 02, 2015 5.250 5.258 5.194 5.258 25,123 +0.05(+0.88%)
Sep 01, 2015 5.153 5.266 5.153 5.212 65,720 +0.01(+0.25%)
Aug 31, 2015 5.217 5.301 5.161 5.199 70,969 -0.01(-0.17%)
Aug 28, 2015 5.212 5.217 5.148 5.208 58,982 +0.03(+0.62%)
Aug 27, 2015 5.245 5.312 5.153 5.176 47,315 -0.01(-0.15%)
Aug 26, 2015 5.002 5.186 5.002 5.184 132,070 +0.15(+2.89%)
Aug 25, 2015 5.002 5.235 5.002 5.038 201,047 -0.05(-1.06%)
Aug 24, 2015 5.168 5.206 5.089 5.092 60,545 -0.09(-1.78%)
Aug 21, 2015 5.148 5.184 5.094 5.184 85,767 +0.03(+0.65%)
Aug 20, 2015 5.219 5.219 5.145 5.150 63,926 -0.05(-0.89%)
Aug 19, 2015 5.202 5.237 5.194 5.196 90,414 -0.01(-0.15%)
Aug 18, 2015 5.207 5.258 5.204 5.204 25,318 -0.01(-0.25%)
Aug 17, 2015 5.225 5.247 5.196 5.217 39,319 -0.01(-0.15%)
Aug 14, 2015 5.217 5.242 5.212 5.225 6,972 -0.02(-0.39%)
Aug 13, 2015 5.194 5.253 5.163 5.245 222,524 +0.03(+0.61%)
Aug 12, 2015 5.196 5.213 5.196 5.213 9,821 +0.01(+0.12%)
Aug 11, 2015 5.186 5.219 5.184 5.207 99,395 +0.01(+0.27%)
Aug 10, 2015 5.184 5.219 5.179 5.193 93,306 +0.04(+0.72%)
Aug 07, 2015 5.189 5.230 5.148 5.155 154,778 -0.03(-0.59%)
Aug 06, 2015 5.148 5.194 5.148 5.186 16,392 +0.03(+0.63%)
Aug 05, 2015 5.207 5.207 5.154 5.154 14,109 -0.06(-1.16%)
Aug 04, 2015 5.219 5.219 5.181 5.214 22,606 -0.00(-0.06%)
Aug 03, 2015 5.216 5.227 5.199 5.218 80,248 +0.02(+0.36%)
Jul 31, 2015 5.225 5.225 5.181 5.199 54,655 +0.00(+0.05%)
Jul 30, 2015 5.196 5.232 5.196 5.196 10,713 -0.02(-0.44%)
Jul 29, 2015 5.222 5.222 5.207 5.219 15,993 +0.03(+0.64%)
Jul 28, 2015 5.237 5.237 5.184 5.186 31,318 -0.03(-0.54%)
Jul 27, 2015 5.191 5.214 5.191 5.214 2,446 +0.03(+0.54%)
Jul 24, 2015 5.194 5.258 5.181 5.186 276,750 +0.00(+0.05%)
Jul 23, 2015 5.155 5.219 5.153 5.184 49,008 -0.01(-0.20%)
Jul 22, 2015 5.191 5.194 5.176 5.194 27,140 -0.02(-0.34%)
Jul 21, 2015 5.194 5.212 5.148 5.212 80,533 +0.04(+0.69%)
Jul 20, 2015 5.194 5.222 5.148 5.176 46,260 -0.01(-0.10%)
Jul 16, 2015 5.135 5.181 5.181 5.181 17,978 +0.03(+0.60%)
Jul 15, 2015 5.145 5.162 5.130 5.150 36,606 +0.02(+0.40%)
Jul 14, 2015 5.169 5.169 5.125 5.130 53,608 -0.03(-0.55%)
Jul 13, 2015 5.143 5.158 5.143 5.158 10,060 +0.01(+0.25%)
Jul 10, 2015 5.132 5.158 5.132 5.145 9,669 +0.02(+0.40%)
Jul 09, 2015 5.120 5.145 5.120 5.125 13,531 -0.01(-0.20%)
Jul 08, 2015 5.125 5.135 5.122 5.135 3,521 -0.03(-0.59%)
Jul 07, 2015 5.122 5.166 5.120 5.166 34,660 +0.05(+0.90%)
Jul 06, 2015 5.145 5.230 5.117 5.120 450,140 -0.06(-1.23%)
Jul 02, 2015 5.214 5.184 5.184 5.184 22,669 -0.01(-0.10%)
Jul 01, 2015 5.173 5.247 5.145 5.189 83,711 +0.01(+0.25%)
Jun 30, 2015 5.196 5.214 5.176 5.176 24,189 -0.03(-0.59%)
Jun 29, 2015 5.066 5.217 5.066 5.207 164,080 +0.14(+2.78%)
Jun 26, 2015 5.132 5.166 5.066 5.066 53,373 -0.16(-3.13%)
Jun 25, 2015 5.245 5.258 5.227 5.230 34,363 +0.00(+0.00%)
Jun 24, 2015 5.249 5.249 5.227 5.230 79,294 -0.02(-0.29%)
Jun 23, 2015 5.278 5.283 5.245 5.245 20,144 -0.01(-0.10%)
Jun 22, 2015 5.317 5.317 5.245 5.250 96,941 -0.01(-0.19%)
Jun 19, 2015 5.329 5.329 5.253 5.260 19,464 -0.03(-0.53%)
Jun 18, 2015 5.276 5.309 5.260 5.289 20,531 +0.01(+0.24%)
Jun 17, 2015 5.273 5.301 5.273 5.276 8,684 -0.01(-0.10%)
Jun 16, 2015 5.283 5.299 5.266 5.281 34,046 +0.02(+0.44%)
Jun 15, 2015 5.299 5.347 5.255 5.258 356,850 +0.00(+0.00%)
Jun 12, 2015 5.276 5.296 5.255 5.258 14,418 +0.01(+0.15%)
Jun 11, 2015 5.232 5.306 5.232 5.250 9,481 +0.00(+0.00%)
Jun 10, 2015 5.312 5.312 5.225 5.250 44,892 -0.05(-1.01%)
Jun 09, 2015 5.291 5.304 5.258 5.304 27,812 +0.01(+0.10%)
Jun 08, 2015 5.273 5.324 5.250 5.299 54,745 +0.00(+0.05%)
Jun 05, 2015 5.286 5.319 5.262 5.296 61,507 +0.03(+0.49%)
Jun 04, 2015 5.286 5.286 5.258 5.271 22,239 +0.01(+0.24%)
Jun 03, 2015 5.260 5.296 5.258 5.258 26,421 +0.01(+0.20%)
Jun 02, 2015 5.322 5.337 5.248 5.248 38,197 -0.06(-1.16%)
Jun 01, 2015 5.255 5.312 5.255 5.309 43,180 +0.02(+0.39%)
May 29, 2015 5.220 5.322 5.219 5.289 114,224 +0.06(+1.17%)
May 28, 2015 5.240 5.327 5.219 5.227 45,513 -0.01(-0.24%)
May 27, 2015 5.250 5.309 5.232 5.240 51,439 -0.02(-0.39%)
May 26, 2015 5.347 5.350 5.260 5.260 23,853 -0.06(-1.11%)
May 22, 2015 5.412 5.319 5.319 5.319 38,693 -0.14(-2.53%)
May 21, 2015 5.335 5.498 5.291 5.457 46,147 +0.19(+3.54%)
May 20, 2015 5.314 5.342 5.260 5.271 42,996 -0.02(-0.29%)
May 19, 2015 5.296 5.296 5.245 5.286 9,794 -0.01(-0.19%)
May 18, 2015 5.283 5.303 5.217 5.296 91,657 +0.01(+0.24%)
May 15, 2015 5.278 5.322 5.217 5.283 23,384 +0.07(+1.28%)
May 14, 2015 5.155 5.330 5.155 5.217 267,948 +0.05(+0.89%)
May 13, 2015 5.250 5.291 5.171 5.171 69,613 -0.12(-2.27%)
May 12, 2015 5.237 5.291 5.202 5.291 12,952 +0.00(+0.00%)
May 11, 2015 5.217 5.335 5.217 5.291 127,689 +0.12(+2.38%)
May 08, 2015 5.250 5.258 5.118 5.168 65,466 -0.08(-1.46%)
May 07, 2015 5.258 5.258 5.245 5.245 22,547 -0.02(-0.29%)
May 06, 2015 5.281 5.319 5.250 5.260 57,598 -0.02(-0.39%)
May 05, 2015 5.309 5.347 5.278 5.281 219,792 +0.01(+0.15%)
May 04, 2015 5.342 5.342 5.273 5.273 45,213 -0.04(-0.72%)
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.