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, 2016 8.080 8.150 7.980 8.100 42,147 +0.07(+0.87%)
May 27, 2016 7.880 8.030 8.030 8.030 11,100 +0.13(+1.65%)
May 26, 2016 7.890 8.020 7.890 7.900 5,434 -0.11(-1.37%)
May 25, 2016 8.060 8.140 7.980 8.010 26,696 -0.04(-0.50%)
May 24, 2016 8.110 8.130 8.010 8.050 15,489 -0.03(-0.37%)
May 23, 2016 8.110 8.110 8.050 8.080 11,719 +0.00(+0.00%)
May 20, 2016 8.080 8.140 8.070 8.080 13,848 +0.07(+0.87%)
May 19, 2016 8.080 8.080 7.960 8.010 124,798 -0.07(-0.87%)
May 18, 2016 8.050 8.190 8.030 8.080 120,804 +0.05(+0.62%)
May 17, 2016 8.030 8.120 8.010 8.030 235,136 -0.04(-0.50%)
May 16, 2016 7.710 8.150 7.710 8.070 711,254 +0.93(+13.03%)
May 13, 2016 7.290 7.300 7.120 7.140 32,863 -0.11(-1.52%)
May 12, 2016 7.340 7.420 7.210 7.250 56,924 -0.05(-0.68%)
May 11, 2016 7.400 7.450 7.300 7.300 22,818 -0.07(-0.95%)
May 10, 2016 7.430 7.430 7.290 7.370 16,173 -0.06(-0.81%)
May 09, 2016 7.490 7.490 7.350 7.430 10,740 -0.02(-0.27%)
May 06, 2016 7.470 7.524 7.350 7.450 12,370 -0.01(-0.13%)
May 05, 2016 7.400 7.550 7.380 7.460 26,947 +0.04(+0.54%)
May 04, 2016 7.391 7.420 7.340 7.420 12,477 +0.04(+0.54%)
May 03, 2016 7.390 7.430 7.360 7.380 13,797 -0.05(-0.67%)
May 02, 2016 7.470 7.470 7.372 7.430 26,300 +0.00(+0.00%)
Apr 29, 2016 7.440 7.460 7.400 7.430 16,435 +0.01(+0.13%)
Apr 28, 2016 7.490 7.490 7.410 7.420 10,082 -0.03(-0.40%)
Apr 27, 2016 7.400 7.510 7.400 7.450 11,806 +0.06(+0.81%)
Apr 26, 2016 7.550 7.570 7.380 7.390 19,583 -0.13(-1.73%)
Apr 25, 2016 7.640 7.640 7.480 7.520 20,400 -0.09(-1.18%)
Apr 22, 2016 7.590 7.707 7.590 7.610 13,279 +0.03(+0.40%)
Apr 21, 2016 7.610 7.680 7.550 7.580 22,493 -0.14(-1.81%)
Apr 20, 2016 7.710 7.780 7.630 7.720 32,524 +0.09(+1.18%)
Apr 19, 2016 7.590 7.700 7.590 7.630 11,776 +0.04(+0.53%)
Apr 18, 2016 7.630 7.670 7.560 7.590 18,851 -0.02(-0.26%)
Apr 15, 2016 7.530 7.690 7.510 7.610 35,508 +0.09(+1.20%)
Apr 14, 2016 7.470 7.550 7.460 7.520 9,496 +0.02(+0.27%)
Apr 13, 2016 7.470 7.500 7.440 7.500 26,767 +0.04(+0.54%)
Apr 12, 2016 7.430 7.480 7.310 7.460 18,360 +0.07(+0.95%)
Apr 11, 2016 7.450 7.460 7.350 7.390 21,443 +0.00(+0.00%)
Apr 08, 2016 7.260 7.480 7.260 7.390 22,674 +0.02(+0.27%)
Apr 07, 2016 7.370 7.414 7.340 7.370 10,247 -0.01(-0.14%)
Apr 06, 2016 7.285 7.480 7.285 7.380 10,975 +0.05(+0.68%)
Apr 05, 2016 7.290 7.400 7.280 7.330 74,363 +0.02(+0.27%)
Apr 04, 2016 7.380 7.440 7.290 7.310 32,440 -0.11(-1.48%)
Apr 01, 2016 7.400 7.490 7.360 7.420 21,482 -0.04(-0.54%)
Mar 31, 2016 7.290 7.470 7.290 7.460 29,085 +0.16(+2.19%)
Mar 30, 2016 7.340 7.405 7.260 7.300 20,803 -0.08(-1.08%)
Mar 29, 2016 7.280 7.390 7.225 7.380 23,915 +0.11(+1.51%)
Mar 28, 2016 7.350 7.350 7.240 7.270 15,431 -0.05(-0.68%)
Mar 24, 2016 7.310 7.320 7.320 7.320 7,400 -0.05(-0.68%)
Mar 23, 2016 7.280 7.370 7.225 7.370 44,243 +0.18(+2.50%)
Mar 22, 2016 7.140 7.250 7.140 7.190 19,947 +0.04(+0.56%)
Mar 21, 2016 7.280 7.293 7.120 7.150 25,615 -0.07(-0.97%)
Mar 18, 2016 7.300 7.340 7.200 7.220 28,892 -0.06(-0.82%)
Mar 17, 2016 7.450 7.450 7.220 7.280 41,532 +0.05(+0.69%)
Mar 16, 2016 7.180 7.320 7.180 7.230 12,608 +0.08(+1.12%)
Mar 15, 2016 7.100 7.160 7.050 7.150 22,999 +0.06(+0.85%)
Mar 14, 2016 7.050 7.300 7.050 7.090 14,974 -0.01(-0.14%)
Mar 11, 2016 7.120 7.230 7.050 7.100 9,134 +0.03(+0.42%)
Mar 10, 2016 7.160 7.160 7.010 7.070 33,090 +0.02(+0.28%)
Mar 09, 2016 7.160 7.160 7.040 7.050 35,434 -0.03(-0.42%)
Mar 08, 2016 7.130 7.230 7.080 7.080 7,594 -0.13(-1.80%)
Mar 07, 2016 7.080 7.250 7.080 7.210 18,296 +0.13(+1.84%)
Mar 04, 2016 7.080 7.230 7.000 7.080 36,522 +0.00(+0.00%)
Mar 03, 2016 7.160 7.160 6.980 7.080 94,145 +0.00(+0.00%)
Mar 02, 2016 7.140 7.230 7.020 7.080 67,370 -0.09(-1.26%)
Mar 01, 2016 7.105 7.200 7.020 7.170 33,775 -0.01(-0.14%)
Feb 29, 2016 6.950 7.180 6.950 7.180 131,367 +0.30(+4.36%)
Feb 26, 2016 6.970 7.090 6.850 6.880 32,497 -0.02(-0.29%)
Feb 25, 2016 6.990 6.990 6.830 6.900 62,147 -0.08(-1.15%)
Feb 24, 2016 6.900 6.990 6.900 6.980 29,790 +0.01(+0.14%)
Feb 23, 2016 7.020 7.020 6.940 6.970 11,699 -0.02(-0.29%)
Feb 22, 2016 6.980 7.090 6.940 6.990 44,726 +0.02(+0.29%)
Feb 19, 2016 6.980 7.050 6.960 6.970 35,295 -0.03(-0.43%)
Feb 18, 2016 7.053 7.063 6.960 7.000 22,982 +0.01(+0.14%)
Feb 17, 2016 6.980 7.100 6.980 6.990 20,201 +0.02(+0.29%)
Feb 16, 2016 7.020 7.050 6.930 6.970 25,496 +0.02(+0.29%)
Feb 12, 2016 6.880 6.950 6.950 6.950 48,200 +0.10(+1.46%)
Feb 11, 2016 6.950 7.020 6.800 6.850 52,239 -0.18(-2.56%)
Feb 10, 2016 7.030 7.170 6.990 7.030 28,369 +0.02(+0.29%)
Feb 09, 2016 7.040 7.120 6.960 7.010 51,469 -0.10(-1.41%)
Feb 08, 2016 7.100 7.120 7.010 7.110 33,392 -0.04(-0.56%)
Feb 05, 2016 7.250 7.380 7.130 7.150 48,638 -0.13(-1.79%)
Feb 04, 2016 7.190 7.360 7.190 7.280 8,720 +0.05(+0.69%)
Feb 03, 2016 7.240 7.270 7.150 7.230 29,060 +0.00(+0.00%)
Feb 02, 2016 7.470 7.620 7.180 7.230 56,422 -0.19(-2.56%)
Feb 01, 2016 7.410 7.480 7.220 7.420 70,279 +0.02(+0.27%)
Jan 29, 2016 7.440 7.520 7.305 7.400 59,105 -0.01(-0.13%)
Jan 28, 2016 7.430 7.440 7.280 7.410 43,614 +0.12(+1.65%)
Jan 27, 2016 7.220 7.440 7.180 7.290 65,070 +0.06(+0.83%)
Jan 26, 2016 7.080 7.240 7.073 7.230 24,718 +0.13(+1.83%)
Jan 25, 2016 7.220 7.280 7.080 7.100 42,743 -0.10(-1.39%)
Jan 22, 2016 6.990 7.250 6.880 7.200 18,851 +0.28(+4.05%)
Jan 21, 2016 6.870 7.070 6.850 6.920 33,945 +0.10(+1.47%)
Jan 20, 2016 6.980 6.980 6.760 6.820 60,775 -0.20(-2.85%)
Jan 19, 2016 7.140 7.260 6.990 7.020 22,247 -0.06(-0.85%)
Jan 15, 2016 7.070 7.080 7.080 7.080 19,400 -0.12(-1.67%)
Jan 14, 2016 7.110 7.240 6.990 7.200 92,323 +0.13(+1.84%)
Jan 13, 2016 7.290 7.310 7.020 7.070 79,619 -0.24(-3.28%)
Jan 12, 2016 7.630 7.640 7.130 7.310 25,460 -0.31(-4.07%)
Jan 11, 2016 7.500 7.680 7.450 7.620 75,974 +0.21(+2.83%)
Jan 08, 2016 7.440 7.440 7.185 7.410 46,303 +0.07(+0.95%)
Jan 07, 2016 7.500 7.520 7.260 7.340 20,152 -0.19(-2.52%)
Jan 06, 2016 7.460 7.550 7.350 7.530 14,744 +0.03(+0.40%)
Jan 05, 2016 7.430 7.510 7.330 7.500 41,485 +0.11(+1.49%)
Jan 04, 2016 7.270 7.420 7.120 7.390 21,863 +0.02(+0.27%)
Dec 31, 2015 7.210 7.370 7.370 7.370 110,900 +0.21(+2.93%)
Dec 30, 2015 7.180 7.260 7.080 7.160 121,614 -0.08(-1.10%)
Dec 29, 2015 7.310 7.450 7.140 7.240 78,658 -0.16(-2.16%)
Dec 28, 2015 7.540 7.560 7.350 7.400 119,176 -0.17(-2.25%)
Dec 24, 2015 7.510 7.570 7.570 7.570 46,800 -0.01(-0.13%)
Dec 23, 2015 7.450 7.630 7.400 7.580 72,370 +0.15(+2.02%)
Dec 22, 2015 7.370 7.520 7.350 7.430 58,241 +0.09(+1.23%)
Dec 21, 2015 7.350 7.522 7.300 7.340 58,977 -0.01(-0.14%)
Dec 18, 2015 7.360 7.380 7.270 7.350 127,910 +0.01(+0.14%)
Dec 17, 2015 7.400 7.530 7.330 7.340 55,698 -0.02(-0.27%)
Dec 16, 2015 7.380 7.470 7.121 7.360 117,358 +0.02(+0.27%)
Dec 15, 2015 7.420 7.430 7.320 7.340 70,909 -0.03(-0.41%)
Dec 14, 2015 7.820 7.876 7.360 7.370 204,006 -0.46(-5.87%)
Dec 11, 2015 8.020 8.063 7.820 7.830 89,706 -0.14(-1.76%)
Dec 10, 2015 8.030 8.160 7.950 7.970 79,881 -0.09(-1.12%)
Dec 09, 2015 8.100 8.210 8.050 8.060 65,855 -0.03(-0.37%)
Dec 08, 2015 8.100 8.148 8.070 8.090 34,962 -0.05(-0.61%)
Dec 07, 2015 8.150 8.170 8.100 8.140 27,263 -0.04(-0.49%)
Dec 04, 2015 8.280 8.390 8.060 8.180 118,975 -0.06(-0.73%)
Dec 03, 2015 8.440 8.460 8.180 8.240 58,880 -0.23(-2.72%)
Dec 02, 2015 8.470 8.500 8.360 8.470 25,254 +0.00(+0.00%)
Dec 01, 2015 8.340 8.580 8.340 8.470 133,066 +0.11(+1.32%)
Nov 30, 2015 8.300 8.390 8.160 8.360 74,385 -0.04(-0.48%)
Nov 27, 2015 8.170 8.400 8.170 8.400 49,363 +0.19(+2.31%)
Nov 25, 2015 8.150 8.210 8.210 8.210 53,100 +0.05(+0.61%)
Nov 24, 2015 8.160 8.210 8.125 8.160 104,304 +0.01(+0.12%)
Nov 23, 2015 7.950 8.150 7.950 8.150 65,301 +0.18(+2.26%)
Nov 20, 2015 7.980 8.040 7.950 7.970 23,508 -0.03(-0.38%)
Nov 19, 2015 8.060 8.096 7.950 8.000 78,279 -0.09(-1.11%)
Nov 18, 2015 8.060 8.160 8.050 8.090 16,858 +0.01(+0.12%)
Nov 17, 2015 8.230 8.230 8.050 8.080 53,006 -0.17(-2.06%)
Nov 16, 2015 8.160 8.270 8.010 8.250 69,311 +0.00(+0.00%)
Nov 13, 2015 8.170 8.350 8.110 8.250 23,586 -0.04(-0.48%)
Nov 12, 2015 8.300 8.350 8.230 8.290 75,260 +0.02(+0.24%)
Nov 11, 2015 8.260 8.320 8.200 8.270 29,002 +0.02(+0.24%)
Nov 10, 2015 8.240 8.290 8.210 8.250 17,236 -0.04(-0.48%)
Nov 09, 2015 8.330 8.550 8.199 8.290 36,131 -0.20(-2.36%)
Nov 06, 2015 8.310 8.500 8.310 8.490 40,386 +0.18(+2.17%)
Nov 05, 2015 8.280 8.370 8.140 8.310 27,404 +0.04(+0.48%)
Nov 04, 2015 8.350 8.350 8.220 8.270 18,023 -0.11(-1.31%)
Nov 03, 2015 8.260 8.490 8.260 8.380 40,597 +0.05(+0.60%)
Nov 02, 2015 8.350 8.360 8.300 8.330 16,546 +0.01(+0.12%)
Oct 30, 2015 8.180 8.375 8.090 8.320 49,772 +0.17(+2.09%)
Oct 29, 2015 8.240 8.240 8.100 8.150 17,867 -0.07(-0.85%)
Oct 28, 2015 8.280 8.280 8.160 8.220 34,804 -0.02(-0.24%)
Oct 27, 2015 8.340 8.360 8.200 8.240 37,063 -0.06(-0.72%)
Oct 26, 2015 8.410 8.410 8.250 8.300 20,833 -0.08(-0.95%)
Oct 23, 2015 8.470 8.470 8.360 8.380 9,592 -0.08(-0.95%)
Oct 22, 2015 8.460 8.480 8.383 8.460 15,904 -0.08(-0.94%)
Oct 21, 2015 8.690 8.710 8.510 8.540 30,214 -0.17(-1.95%)
Oct 20, 2015 8.790 8.790 8.680 8.710 23,540 -0.04(-0.46%)
Oct 19, 2015 8.820 8.880 8.740 8.750 24,936 -0.11(-1.24%)
Oct 16, 2015 8.870 8.970 8.820 8.860 25,399 -0.11(-1.23%)
Oct 15, 2015 8.770 9.150 8.750 8.970 528,198 +0.76(+9.26%)
Oct 14, 2015 8.240 8.270 8.210 8.210 123,911 +0.00(+0.00%)
Oct 13, 2015 8.190 8.230 8.190 8.210 33,936 +0.01(+0.12%)
Oct 12, 2015 8.190 8.240 8.150 8.200 52,136 +0.02(+0.24%)
Oct 09, 2015 8.220 8.250 8.120 8.180 125,826 -0.03(-0.37%)
Oct 08, 2015 8.150 8.240 8.100 8.210 38,849 -0.02(-0.24%)
Oct 07, 2015 8.050 8.230 8.050 8.230 79,733 +0.21(+2.62%)
Oct 06, 2015 7.990 8.070 7.980 8.020 56,222 +0.00(+0.00%)
Oct 05, 2015 8.050 8.150 7.970 8.020 122,826 -0.04(-0.50%)
Oct 02, 2015 8.160 8.230 8.030 8.060 12,113 -0.07(-0.86%)
Oct 01, 2015 8.240 8.240 8.029 8.130 17,592 -0.08(-0.97%)
Sep 30, 2015 8.140 8.290 8.100 8.210 71,733 +0.09(+1.11%)
Sep 29, 2015 8.480 8.480 8.070 8.120 149,553 -0.27(-3.22%)
Sep 28, 2015 8.850 8.890 8.360 8.390 106,790 -0.46(-5.20%)
Sep 25, 2015 8.940 8.980 8.810 8.850 32,072 -0.10(-1.12%)
Sep 24, 2015 8.920 8.980 8.880 8.950 20,319 +0.02(+0.22%)
Sep 23, 2015 8.950 9.010 8.900 8.930 4,779 +0.00(+0.00%)
Sep 22, 2015 8.940 9.010 8.930 8.930 18,411 -0.04(-0.45%)
Sep 21, 2015 8.986 8.986 8.925 8.970 25,746 -0.02(-0.22%)
Sep 18, 2015 8.930 9.080 8.930 8.990 20,694 +0.02(+0.22%)
Sep 17, 2015 9.000 9.050 8.950 8.970 7,169 +0.01(+0.11%)
Sep 16, 2015 8.950 9.010 8.910 8.960 12,600 +0.04(+0.45%)
Sep 15, 2015 8.920 8.990 8.910 8.920 16,924 -0.01(-0.11%)
Sep 14, 2015 8.990 9.000 8.880 8.930 28,188 -0.07(-0.78%)
Sep 11, 2015 9.020 9.040 8.990 9.000 26,762 -0.06(-0.66%)
Sep 10, 2015 8.990 9.090 8.950 9.060 39,661 +0.06(+0.67%)
Sep 09, 2015 9.000 9.060 8.970 9.000 59,649 -0.01(-0.11%)
Sep 08, 2015 9.240 9.270 8.960 9.010 93,903 -0.18(-1.96%)
Sep 04, 2015 9.190 9.190 9.190 9.190 26,000 -0.12(-1.29%)
Sep 03, 2015 9.290 9.320 9.260 9.310 17,077 +0.00(+0.00%)
Sep 02, 2015 9.360 9.410 9.250 9.310 20,653 -0.06(-0.64%)
Sep 01, 2015 9.370 9.400 9.230 9.370 101,030 -0.08(-0.85%)
Aug 31, 2015 9.500 9.500 9.380 9.450 30,444 -0.01(-0.11%)
Aug 28, 2015 9.440 9.540 9.420 9.460 17,778 -0.03(-0.32%)
Aug 27, 2015 9.430 9.600 9.360 9.490 33,383 +0.10(+1.06%)
Aug 26, 2015 9.440 9.550 9.340 9.390 26,593 -0.04(-0.42%)
Aug 25, 2015 9.530 9.530 9.430 9.430 26,425 +0.01(+0.11%)
Aug 24, 2015 9.440 9.580 9.330 9.420 67,867 -0.19(-1.98%)
Aug 21, 2015 9.560 9.620 9.560 9.610 39,261 -0.02(-0.21%)
Aug 20, 2015 9.700 9.819 9.520 9.630 23,679 -0.08(-0.82%)
Aug 19, 2015 9.710 9.750 9.650 9.710 7,170 +0.08(+0.83%)
Aug 18, 2015 9.710 9.740 9.630 9.630 5,311 -0.06(-0.62%)
Aug 17, 2015 9.670 9.730 9.570 9.690 11,325 -0.01(-0.10%)
Aug 14, 2015 9.630 9.700 9.600 9.700 51,586 +0.05(+0.52%)
Aug 13, 2015 9.750 9.750 9.610 9.650 43,346 -0.08(-0.82%)
Aug 12, 2015 9.550 9.810 9.490 9.730 37,639 +0.16(+1.67%)
Aug 11, 2015 9.570 9.570 9.461 9.570 27,987 -0.02(-0.21%)
Aug 10, 2015 9.500 9.610 9.500 9.590 55,899 +0.09(+0.95%)
Aug 07, 2015 9.460 9.500 9.413 9.500 14,972 +0.02(+0.21%)
Aug 06, 2015 9.590 9.590 9.470 9.480 45,893 -0.05(-0.52%)
Aug 05, 2015 9.660 9.750 9.420 9.530 121,933 -0.09(-0.94%)
Aug 04, 2015 9.660 9.660 9.620 9.620 22,033 -0.04(-0.41%)
Aug 03, 2015 9.790 9.790 9.620 9.660 64,797 -0.13(-1.33%)
Jul 31, 2015 9.720 9.790 9.668 9.790 139,616 +0.11(+1.14%)
Jul 30, 2015 9.600 9.740 9.600 9.680 58,003 +0.07(+0.73%)
Jul 29, 2015 9.700 9.730 9.540 9.610 44,624 -0.01(-0.10%)
Jul 28, 2015 9.590 9.740 9.580 9.620 81,819 +0.01(+0.10%)
Jul 27, 2015 9.700 9.730 9.610 9.610 54,548 -0.14(-1.44%)
Jul 24, 2015 9.750 9.840 9.750 9.750 43,080 -0.05(-0.51%)
Jul 23, 2015 9.850 9.910 9.780 9.800 44,668 -0.18(-1.80%)
Jul 22, 2015 10.03 10.06 9.940 9.980 68,190 -0.07(-0.70%)
Jul 21, 2015 10.07 10.11 10.03 10.05 20,321 -0.03(-0.30%)
Jul 20, 2015 10.08 10.12 10.06 10.08 23,927 -0.03(-0.30%)
Jul 17, 2015 10.12 10.18 10.05 10.11 54,184 +0.02(+0.20%)
Jul 16, 2015 10.21 10.21 10.08 10.09 28,661 -0.10(-0.98%)
Jul 15, 2015 10.18 10.20 10.14 10.19 39,700 +0.02(+0.20%)
Jul 14, 2015 10.12 10.22 10.12 10.17 45,185 +0.04(+0.39%)
Jul 13, 2015 10.08 10.19 10.08 10.13 65,504 +0.04(+0.40%)
Jul 10, 2015 10.20 10.21 10.09 10.09 86,098 -0.10(-0.98%)
Jul 09, 2015 10.17 10.22 10.15 10.19 32,498 +0.00(+0.00%)
Jul 08, 2015 10.19 10.22 10.18 10.19 82,375 -0.03(-0.29%)
Jul 07, 2015 10.25 10.25 10.17 10.22 160,916 -0.04(-0.39%)
Jul 06, 2015 10.21 10.27 10.21 10.26 25,666 +0.00(+0.00%)
Jul 02, 2015 10.24 10.26 10.26 10.26 35,100 +0.00(+0.00%)
Jul 01, 2015 10.31 10.31 10.20 10.26 47,074 +0.06(+0.59%)
Jun 30, 2015 10.20 10.27 10.18 10.20 68,560 -0.02(-0.20%)
Jun 29, 2015 10.18 10.22 10.16 10.22 64,259 +0.00(+0.00%)
Jun 26, 2015 10.12 10.24 10.10 10.22 52,994 +0.06(+0.59%)
Jun 25, 2015 10.18 10.21 10.11 10.16 58,205 -0.12(-1.17%)
Jun 24, 2015 10.13 10.29 10.13 10.28 109,652 +0.08(+0.78%)
Jun 23, 2015 10.24 10.31 10.20 10.20 40,042 -0.05(-0.49%)
Jun 22, 2015 10.23 10.32 10.16 10.25 45,062 +0.00(+0.00%)
Jun 19, 2015 10.30 10.35 10.20 10.25 32,490 -0.06(-0.58%)
Jun 18, 2015 10.40 10.44 10.24 10.31 17,803 -0.03(-0.29%)
Jun 17, 2015 10.21 10.34 10.21 10.34 40,023 +0.11(+1.08%)
Jun 16, 2015 10.19 10.35 10.15 10.23 53,032 -0.03(-0.29%)
Jun 15, 2015 10.23 10.43 10.18 10.26 30,510 +0.00(+0.00%)
Jun 12, 2015 10.22 10.30 10.21 10.26 23,837 +0.06(+0.59%)
Jun 11, 2015 10.33 10.33 10.16 10.20 10,995 -0.15(-1.45%)
Jun 10, 2015 10.35 10.45 10.24 10.35 29,446 -0.01(-0.10%)
Jun 09, 2015 10.22 10.40 10.18 10.36 33,682 +0.17(+1.67%)
Jun 08, 2015 10.25 10.27 10.17 10.19 32,328 -0.10(-0.97%)
Jun 05, 2015 10.12 10.31 10.12 10.29 42,021 +0.16(+1.58%)
Jun 04, 2015 10.13 10.17 10.12 10.13 10,479 -0.04(-0.39%)
Jun 03, 2015 10.13 10.22 10.12 10.17 46,678 +0.02(+0.20%)
Jun 02, 2015 10.12 10.19 10.12 10.15 24,651 +0.06(+0.59%)
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.