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

Alcentra Capital Com (NQ: ABDC )

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 (%)
Sep 28, 2018 5.254 5.307 5.219 5.245 116,855 -0.01(-0.17%)
Sep 27, 2018 5.307 5.403 5.210 5.254 204,025 +0.00(+0.00%)
Sep 26, 2018 5.348 5.348 5.220 5.254 82,303 -0.07(-1.28%)
Sep 25, 2018 5.399 5.399 5.263 5.322 62,813 -0.04(-0.72%)
Sep 24, 2018 5.382 5.399 5.314 5.361 23,845 +0.04(+0.72%)
Sep 21, 2018 5.305 5.348 5.288 5.322 29,944 -0.02(-0.32%)
Sep 20, 2018 5.280 5.356 5.280 5.339 53,285 +0.10(+1.95%)
Sep 19, 2018 5.297 5.365 5.237 5.237 41,234 -0.06(-1.13%)
Sep 18, 2018 5.467 5.481 5.297 5.297 52,066 -0.19(-3.42%)
Sep 17, 2018 5.595 5.595 5.450 5.484 46,205 +0.03(+0.47%)
Sep 14, 2018 5.433 5.493 5.399 5.459 72,102 +0.03(+0.63%)
Sep 13, 2018 5.280 5.467 5.280 5.424 49,484 +0.11(+2.08%)
Sep 12, 2018 5.237 5.339 5.237 5.314 50,165 +0.05(+0.97%)
Sep 11, 2018 5.263 5.280 5.229 5.263 36,839 +0.04(+0.82%)
Sep 10, 2018 5.229 5.254 5.195 5.220 14,904 -0.03(-0.49%)
Sep 07, 2018 5.229 5.280 5.229 5.246 27,713 -0.01(-0.16%)
Sep 06, 2018 5.246 5.305 5.203 5.254 41,876 +0.04(+0.82%)
Sep 05, 2018 5.246 5.280 5.203 5.212 27,667 -0.02(-0.33%)
Sep 04, 2018 5.280 5.280 5.195 5.229 19,417 -0.04(-0.81%)
Aug 31, 2018 5.271 5.271 5.271 0 +0.12(+2.31%)
Aug 30, 2018 5.195 5.221 5.135 5.152 56,953 -0.04(-0.82%)
Aug 29, 2018 5.186 5.195 5.126 5.195 60,323 -0.02(-0.33%)
Aug 28, 2018 5.271 5.271 5.195 5.212 53,472 -0.04(-0.81%)
Aug 27, 2018 5.212 5.254 5.178 5.254 83,738 +0.03(+0.65%)
Aug 24, 2018 5.263 5.322 5.178 5.220 65,291 -0.07(-1.29%)
Aug 23, 2018 5.382 5.382 5.186 5.288 72,893 -0.06(-1.11%)
Aug 22, 2018 5.339 5.399 5.322 5.348 56,928 +0.01(+0.16%)
Aug 21, 2018 5.390 5.407 5.331 5.339 24,238 -0.09(-1.57%)
Aug 20, 2018 5.399 5.465 5.374 5.424 4,542 +0.00(+0.00%)
Aug 17, 2018 5.339 5.424 5.339 5.424 18,084 +0.07(+1.27%)
Aug 16, 2018 5.314 5.382 5.305 5.356 34,555 +0.06(+1.13%)
Aug 15, 2018 5.254 5.322 5.237 5.297 58,589 +0.00(+0.00%)
Aug 14, 2018 5.288 5.314 5.195 5.297 24,294 +0.01(+0.16%)
Aug 13, 2018 5.212 5.297 5.195 5.288 32,537 +0.09(+1.80%)
Aug 10, 2018 5.254 5.254 5.135 5.195 55,427 -0.09(-1.61%)
Aug 09, 2018 5.254 5.339 5.246 5.280 34,105 +0.00(+0.00%)
Aug 08, 2018 5.314 5.314 5.160 5.280 25,823 +0.03(+0.65%)
Aug 07, 2018 5.416 5.510 5.126 5.246 209,201 -0.10(-1.91%)
Aug 06, 2018 5.365 5.373 5.109 5.348 31,419 +0.01(+0.16%)
Aug 03, 2018 5.280 5.339 5.237 5.339 71,163 +0.13(+2.53%)
Aug 02, 2018 5.186 5.237 5.109 5.207 65,518 +0.03(+0.58%)
Aug 01, 2018 5.135 5.203 5.033 5.178 72,450 +0.01(+0.16%)
Jul 31, 2018 5.067 5.169 4.939 5.169 96,387 +0.09(+1.85%)
Jul 30, 2018 5.169 5.195 4.896 5.075 406,202 -0.12(-2.30%)
Jul 27, 2018 5.271 5.288 5.186 5.195 74,920 -0.13(-2.40%)
Jul 26, 2018 5.322 5.339 5.271 5.322 34,517 -0.02(-0.32%)
Jul 25, 2018 5.441 5.441 5.314 5.339 46,867 -0.14(-2.64%)
Jul 24, 2018 5.544 5.544 5.356 5.484 20,652 -0.04(-0.77%)
Jul 23, 2018 5.424 5.535 5.263 5.527 42,938 +0.06(+1.09%)
Jul 20, 2018 5.339 5.544 5.263 5.467 43,789 +0.09(+1.74%)
Jul 19, 2018 5.373 5.403 5.280 5.373 32,919 +0.02(+0.32%)
Jul 18, 2018 5.365 5.365 5.263 5.356 63,356 +0.05(+0.96%)
Jul 17, 2018 5.280 5.356 5.178 5.305 43,657 +0.03(+0.48%)
Jul 16, 2018 5.220 5.280 5.152 5.280 43,725 +0.09(+1.64%)
Jul 13, 2018 5.263 5.135 5.195 62,032 -0.08(-1.45%)
Jul 12, 2018 5.407 5.407 5.203 5.271 118,933 -0.07(-1.28%)
Jul 11, 2018 5.365 5.441 5.297 5.339 40,584 -0.05(-0.95%)
Jul 10, 2018 5.450 5.450 5.348 5.390 40,140 -0.03(-0.47%)
Jul 09, 2018 5.620 5.620 5.280 5.416 108,440 -0.13(-2.30%)
Jul 06, 2018 5.535 5.586 5.510 5.544 46,253 -0.02(-0.31%)
Jul 05, 2018 5.723 5.723 5.510 5.561 43,226 -0.16(-2.83%)
Jul 03, 2018 5.723 5.723 5.723 0 +0.21(+3.86%)
Jul 02, 2018 5.459 5.620 5.450 5.510 54,750 +0.07(+1.25%)
Jun 29, 2018 5.433 5.493 5.305 5.441 75,695 +0.10(+1.91%)
Jun 28, 2018 5.535 5.535 5.280 5.339 106,452 -0.08(-1.42%)
Jun 27, 2018 5.466 5.466 5.391 5.416 61,757 -0.02(-0.46%)
Jun 26, 2018 5.532 5.573 5.399 5.441 69,786 -0.06(-1.05%)
Jun 25, 2018 5.482 5.548 5.474 5.499 20,639 +0.01(+0.15%)
Jun 22, 2018 5.673 5.673 5.466 5.490 110,033 -0.17(-3.07%)
Jun 21, 2018 5.622 5.722 5.606 5.664 62,756 +0.00(+0.00%)
Jun 20, 2018 5.582 5.788 5.582 5.664 47,068 +0.05(+0.88%)
Jun 19, 2018 5.548 5.640 5.548 5.615 10,849 +0.02(+0.44%)
Jun 18, 2018 5.582 5.634 5.548 5.590 26,279 -0.01(-0.15%)
Jun 15, 2018 5.673 5.532 5.598 38,747 -0.07(-1.31%)
Jun 14, 2018 5.606 5.755 5.540 5.673 64,552 +0.06(+1.03%)
Jun 13, 2018 5.565 5.648 5.565 5.615 18,237 +0.07(+1.35%)
Jun 12, 2018 5.573 5.582 5.515 5.540 38,205 -0.04(-0.74%)
Jun 11, 2018 5.590 5.619 5.532 5.582 35,563 -0.01(-0.15%)
Jun 08, 2018 5.515 5.590 5.515 5.590 17,642 +0.07(+1.20%)
Jun 07, 2018 5.598 5.631 5.515 5.524 56,609 -0.07(-1.19%)
Jun 06, 2018 5.573 5.623 5.399 5.590 55,460 +0.01(+0.15%)
Jun 05, 2018 5.565 5.623 5.540 5.582 44,919 -0.02(-0.30%)
Jun 04, 2018 5.677 5.677 5.416 5.598 54,832 -0.06(-1.02%)
Jun 01, 2018 5.615 5.731 5.515 5.656 41,988 +0.11(+1.94%)
May 31, 2018 5.606 5.652 5.515 5.548 121,058 -0.10(-1.76%)
May 30, 2018 5.466 5.706 5.466 5.648 78,600 +0.17(+3.18%)
May 29, 2018 5.466 5.515 5.375 5.474 95,662 -0.02(-0.30%)
May 25, 2018 5.490 5.490 5.490 0 +0.06(+1.07%)
May 24, 2018 5.490 5.532 5.333 5.433 108,096 -0.07(-1.35%)
May 23, 2018 5.524 5.582 5.391 5.507 92,204 -0.01(-0.15%)
May 22, 2018 5.789 5.789 5.408 5.515 124,386 -0.26(-4.45%)
May 21, 2018 5.623 5.929 5.623 5.772 98,167 +0.17(+2.95%)
May 18, 2018 5.548 5.681 5.507 5.606 93,478 +0.05(+0.89%)
May 17, 2018 5.631 5.731 5.507 5.557 52,410 -0.11(-1.90%)
May 16, 2018 5.615 5.755 5.383 5.664 45,535 +0.07(+1.33%)
May 15, 2018 5.441 5.590 5.341 5.590 79,444 +0.17(+3.05%)
May 14, 2018 5.317 5.499 5.267 5.424 97,203 +0.11(+2.02%)
May 11, 2018 5.317 5.507 5.308 5.317 122,023 -0.03(-0.62%)
May 10, 2018 5.358 5.399 5.259 5.350 66,880 +0.06(+1.10%)
May 09, 2018 5.317 5.391 5.283 5.292 98,489 -0.06(-1.08%)
May 08, 2018 5.317 5.466 5.300 5.350 87,038 +0.07(+1.25%)
May 07, 2018 5.176 5.363 5.076 5.283 59,213 +0.04(+0.79%)
May 04, 2018 5.176 5.250 5.176 5.242 94,951 +0.10(+1.93%)
May 03, 2018 5.176 5.201 5.093 5.143 49,034 -0.01(-0.16%)
May 02, 2018 5.134 5.168 5.134 5.151 62,033 +0.02(+0.32%)
May 01, 2018 5.093 5.168 5.093 5.134 30,576 +0.02(+0.49%)
Apr 30, 2018 5.139 5.139 5.093 5.110 37,187 +0.02(+0.33%)
Apr 27, 2018 5.052 5.168 5.018 5.093 33,093 +0.00(+0.00%)
Apr 26, 2018 4.994 5.142 4.985 5.093 64,096 +0.12(+2.50%)
Apr 25, 2018 5.383 5.433 4.886 4.969 315,131 -0.44(-8.12%)
Apr 24, 2018 5.449 5.455 5.341 5.408 51,836 -0.02(-0.31%)
Apr 23, 2018 5.482 5.564 5.333 5.424 72,800 -0.07(-1.36%)
Apr 20, 2018 5.532 5.564 5.457 5.499 50,884 -0.07(-1.34%)
Apr 19, 2018 5.557 5.582 5.490 5.573 60,699 +0.01(+0.15%)
Apr 18, 2018 5.623 5.664 5.540 5.565 55,507 -0.09(-1.61%)
Apr 17, 2018 5.548 5.681 5.548 5.656 21,604 +0.11(+1.94%)
Apr 16, 2018 5.573 5.722 5.548 5.548 61,131 -0.02(-0.45%)
Apr 13, 2018 5.805 5.805 5.565 5.573 74,324 -0.23(-3.99%)
Apr 12, 2018 5.822 5.900 5.805 5.805 25,300 -0.04(-0.71%)
Apr 11, 2018 5.855 5.929 5.797 5.847 52,506 +0.04(+0.71%)
Apr 10, 2018 5.880 5.944 5.789 5.805 48,714 -0.07(-1.27%)
Apr 09, 2018 5.954 5.963 5.880 5.880 48,336 -0.05(-0.84%)
Apr 06, 2018 5.946 6.004 5.905 5.929 73,650 -0.02(-0.42%)
Apr 05, 2018 5.971 5.988 5.863 5.954 216,809 +0.05(+0.84%)
Apr 04, 2018 5.755 5.982 5.755 5.905 80,715 +0.15(+2.59%)
Apr 03, 2018 5.822 5.905 5.755 5.755 59,205 -0.07(-1.14%)
Apr 02, 2018 5.755 5.921 5.701 5.822 82,628 +0.06(+1.01%)
Mar 29, 2018 5.764 5.764 5.764 0 -0.06(-1.00%)
Mar 28, 2018 5.780 5.880 5.515 5.822 435,604 +0.07(+1.30%)
Mar 27, 2018 5.812 5.876 5.675 5.747 140,887 -0.10(-1.66%)
Mar 26, 2018 5.779 5.876 5.774 5.844 131,209 +0.08(+1.40%)
Mar 23, 2018 5.586 5.836 5.531 5.763 156,651 +0.17(+3.03%)
Mar 22, 2018 5.715 5.715 5.336 5.594 257,000 +0.15(+2.82%)
Mar 21, 2018 5.344 5.562 5.223 5.440 345,999 +0.51(+10.31%)
Mar 20, 2018 4.916 5.037 4.787 4.932 275,526 -0.01(-0.16%)
Mar 19, 2018 5.045 5.118 4.924 4.940 134,892 -0.08(-1.61%)
Mar 16, 2018 5.045 5.118 5.021 5.021 330,153 -0.02(-0.48%)
Mar 15, 2018 5.449 5.465 4.965 5.045 548,444 -1.21(-19.36%)
Mar 14, 2018 6.215 6.344 6.215 6.256 35,523 +0.04(+0.65%)
Mar 13, 2018 6.215 6.296 6.183 6.215 49,141 -0.02(-0.26%)
Mar 12, 2018 6.207 6.328 6.143 6.232 107,627 +0.00(+0.00%)
Mar 09, 2018 6.191 6.259 6.175 6.232 30,233 +0.04(+0.65%)
Mar 08, 2018 6.215 6.248 6.127 6.191 15,513 -0.05(-0.78%)
Mar 07, 2018 6.183 6.272 6.070 6.240 42,479 +0.01(+0.13%)
Mar 06, 2018 6.054 6.268 6.014 6.232 81,719 +0.19(+3.21%)
Mar 05, 2018 5.957 6.038 5.852 6.038 57,380 +0.03(+0.54%)
Mar 02, 2018 6.062 6.135 5.933 6.006 59,777 -0.07(-1.20%)
Mar 01, 2018 6.078 6.199 5.820 6.078 72,416 +0.05(+0.80%)
Feb 28, 2018 5.909 6.240 5.771 6.030 209,832 +0.12(+2.05%)
Feb 27, 2018 6.030 6.124 5.812 5.909 92,778 -0.15(-2.40%)
Feb 26, 2018 6.054 6.110 6.042 6.054 53,430 +0.03(+0.54%)
Feb 23, 2018 6.038 6.143 6.014 6.022 32,440 -0.03(-0.53%)
Feb 22, 2018 6.223 6.272 5.953 6.054 60,576 -0.19(-3.10%)
Feb 21, 2018 6.159 6.296 6.135 6.248 60,825 +0.05(+0.78%)
Feb 20, 2018 6.070 6.215 5.965 6.199 105,169 +0.13(+2.13%)
Feb 16, 2018 6.070 6.070 6.070 0 +0.02(+0.40%)
Feb 15, 2018 6.070 6.114 6.030 6.046 53,792 -0.03(-0.53%)
Feb 14, 2018 6.070 6.112 6.022 6.078 49,488 -0.04(-0.73%)
Feb 13, 2018 6.030 6.175 5.989 6.123 28,573 +0.06(+1.00%)
Feb 12, 2018 6.070 6.078 5.981 6.062 36,705 +0.00(+0.00%)
Feb 09, 2018 6.086 6.102 5.933 6.062 77,078 +0.05(+0.81%)
Feb 08, 2018 6.248 6.328 6.014 6.014 48,591 -0.23(-3.75%)
Feb 07, 2018 6.183 6.336 6.110 6.248 131,727 +0.06(+1.04%)
Feb 06, 2018 6.054 6.183 6.054 6.183 91,442 +0.04(+0.66%)
Feb 05, 2018 6.256 6.280 6.256 6.143 144,329 -0.14(-2.19%)
Feb 02, 2018 6.377 6.393 6.167 6.280 95,817 -0.10(-1.52%)
Feb 01, 2018 6.393 6.441 6.336 6.377 116,804 -0.04(-0.63%)
Jan 31, 2018 6.449 6.571 6.377 6.417 89,232 -0.01(-0.19%)
Jan 30, 2018 6.562 6.572 6.417 6.429 84,870 -0.13(-2.03%)
Jan 29, 2018 6.659 6.690 6.538 6.562 80,227 -0.15(-2.17%)
Jan 26, 2018 6.659 6.772 6.651 6.708 29,020 +0.04(+0.61%)
Jan 25, 2018 6.659 6.740 6.631 6.667 40,445 +0.00(+0.00%)
Jan 24, 2018 6.619 6.740 6.558 6.667 41,925 +0.08(+1.23%)
Jan 23, 2018 6.659 6.678 6.554 6.587 65,747 -0.09(-1.33%)
Jan 22, 2018 6.716 6.740 6.579 6.675 92,097 -0.07(-1.08%)
Jan 19, 2018 6.724 6.756 6.700 6.748 91,160 +0.00(+0.00%)
Jan 18, 2018 6.837 6.853 6.700 6.748 107,076 -0.12(-1.76%)
Jan 17, 2018 6.966 6.998 6.788 6.869 196,617 -0.11(-1.62%)
Jan 16, 2018 7.168 7.168 7.047 6.982 195,907 -0.19(-2.59%)
Jan 12, 2018 7.168 7.168 7.168 0 +0.19(+2.78%)
Jan 11, 2018 6.982 7.103 6.910 6.974 184,076 +0.20(+2.98%)
Jan 10, 2018 6.748 6.809 6.740 6.772 56,208 -0.01(-0.12%)
Jan 09, 2018 6.934 6.982 6.748 6.780 85,399 -0.16(-2.33%)
Jan 08, 2018 6.918 6.982 6.888 6.942 79,394 -0.02(-0.35%)
Jan 05, 2018 6.877 6.998 6.829 6.966 111,039 +0.06(+0.94%)
Jan 04, 2018 6.853 6.960 6.853 6.901 95,801 -0.01(-0.12%)
Jan 03, 2018 6.926 7.014 6.793 6.910 115,521 +0.02(+0.23%)
Jan 02, 2018 6.748 6.926 6.772 6.893 123,659 +0.12(+1.79%)
Dec 29, 2017 6.772 6.772 6.772 0 +0.06(+0.96%)
Dec 28, 2017 6.837 6.877 6.659 6.708 202,924 -0.18(-2.58%)
Dec 27, 2017 7.058 7.059 6.823 6.885 242,220 +0.05(+0.80%)
Dec 26, 2017 6.823 6.870 6.713 6.830 177,826 +0.00(+0.00%)
Dec 22, 2017 6.744 6.861 6.744 6.830 137,809 +0.15(+2.23%)
Dec 21, 2017 6.705 6.823 6.666 6.681 91,552 +0.00(+0.00%)
Dec 20, 2017 6.666 6.681 6.517 6.681 151,597 +0.02(+0.24%)
Dec 19, 2017 6.666 6.697 6.517 6.666 246,366 -0.01(-0.12%)
Dec 18, 2017 6.595 6.736 6.587 6.674 246,060 +0.15(+2.28%)
Dec 15, 2017 6.509 6.681 6.501 6.525 240,374 -0.01(-0.12%)
Dec 14, 2017 6.478 6.580 6.478 6.532 109,776 +0.01(+0.12%)
Dec 13, 2017 6.587 6.619 6.470 6.525 181,979 -0.09(-1.42%)
Dec 12, 2017 6.493 6.704 6.470 6.619 215,785 +0.09(+1.32%)
Dec 11, 2017 6.540 6.548 6.470 6.532 300,301 -0.01(-0.12%)
Dec 08, 2017 6.548 6.556 6.493 6.540 48,063 +0.04(+0.60%)
Dec 07, 2017 6.525 6.552 6.478 6.501 76,164 -0.02(-0.36%)
Dec 06, 2017 6.540 6.564 6.493 6.525 74,146 +0.00(+0.00%)
Dec 05, 2017 6.532 6.595 6.509 6.525 70,602 +0.00(+0.00%)
Dec 04, 2017 6.619 6.619 6.469 6.525 112,676 -0.06(-0.95%)
Dec 01, 2017 6.768 6.768 6.548 6.587 103,218 -0.13(-1.98%)
Nov 30, 2017 6.658 6.783 6.544 6.721 163,102 +0.09(+1.42%)
Nov 29, 2017 6.501 6.705 6.488 6.627 163,543 +0.16(+2.42%)
Nov 28, 2017 6.274 6.485 6.266 6.470 375,620 +0.20(+3.12%)
Nov 27, 2017 6.258 6.352 6.227 6.274 134,590 +0.05(+0.88%)
Nov 24, 2017 6.180 6.352 6.156 6.219 81,023 +0.06(+1.02%)
Nov 22, 2017 6.054 6.234 6.054 6.156 180,517 +0.08(+1.29%)
Nov 21, 2017 6.062 6.195 6.041 6.078 124,611 +0.04(+0.65%)
Nov 20, 2017 6.093 6.250 5.929 6.038 178,096 -0.09(-1.53%)
Nov 17, 2017 5.882 6.329 5.882 6.133 392,162 +0.37(+6.39%)
Nov 16, 2017 5.537 5.795 5.537 5.764 223,523 +0.25(+4.55%)
Nov 15, 2017 5.568 5.646 5.489 5.513 225,145 -0.13(-2.23%)
Nov 14, 2017 5.678 5.787 5.591 5.638 257,441 -0.09(-1.64%)
Nov 13, 2017 5.654 5.835 5.646 5.733 246,736 -0.03(-0.54%)
Nov 10, 2017 5.654 5.944 5.654 5.764 186,724 +0.06(+1.10%)
Nov 09, 2017 5.999 6.045 5.627 5.701 577,143 -0.31(-5.09%)
Nov 08, 2017 6.093 6.235 5.838 6.007 1,175,238 -0.50(-7.71%)
Nov 07, 2017 6.415 6.885 6.274 6.509 363,272 -0.30(-4.38%)
Nov 06, 2017 6.932 6.932 6.721 6.807 106,452 -0.13(-1.81%)
Nov 03, 2017 6.893 7.042 6.823 6.932 105,303 +0.04(+0.57%)
Nov 02, 2017 6.823 7.050 6.744 6.893 156,130 +0.03(+0.46%)
Nov 01, 2017 7.262 7.317 6.674 6.862 289,029 -0.41(-5.61%)
Oct 31, 2017 7.450 7.528 7.246 7.270 137,870 -0.20(-2.73%)
Oct 30, 2017 7.685 7.770 7.372 7.474 153,631 -0.28(-3.64%)
Oct 27, 2017 7.826 7.866 7.728 7.756 66,571 -0.06(-0.80%)
Oct 26, 2017 7.920 7.920 7.732 7.819 52,344 -0.10(-1.29%)
Oct 25, 2017 7.850 7.943 7.787 7.920 50,492 +0.05(+0.70%)
Oct 24, 2017 8.015 8.038 7.850 7.866 86,678 -0.11(-1.38%)
Oct 23, 2017 8.085 8.085 7.873 7.975 51,603 -0.07(-0.88%)
Oct 20, 2017 7.858 8.054 7.858 8.046 64,734 +0.19(+2.40%)
Oct 19, 2017 7.960 8.022 7.858 7.858 63,456 -0.13(-1.67%)
Oct 18, 2017 8.156 8.156 7.960 7.991 62,214 -0.16(-1.93%)
Oct 17, 2017 8.132 8.157 7.991 8.148 98,364 -0.04(-0.48%)
Oct 16, 2017 8.273 8.294 8.176 8.187 48,112 -0.08(-0.95%)
Oct 13, 2017 8.211 8.328 8.195 8.266 47,969 +0.10(+1.25%)
Oct 12, 2017 8.226 8.293 8.140 8.164 124,575 -0.10(-1.23%)
Oct 11, 2017 8.273 8.320 8.164 8.266 40,638 +0.01(+0.10%)
Oct 10, 2017 8.336 8.383 8.219 8.258 39,988 -0.07(-0.85%)
Oct 09, 2017 8.391 8.415 8.219 8.328 72,433 -0.05(-0.56%)
Oct 06, 2017 8.313 8.391 8.263 8.375 79,265 +0.05(+0.66%)
Oct 05, 2017 8.156 8.328 8.156 8.320 124,380 +0.14(+1.73%)
Oct 04, 2017 8.148 8.203 8.124 8.179 105,431 +0.03(+0.38%)
Oct 03, 2017 8.266 8.382 8.109 8.148 203,978 -0.09(-1.05%)
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.