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 (%)
Jun 30, 2008 13.90 13.95 13.69 13.69 141,028 -0.17(-1.23%)
Jun 27, 2008 13.77 13.97 13.70 13.86 244,385 +0.09(+0.65%)
Jun 26, 2008 13.89 13.97 13.76 13.77 152,097 -0.22(-1.57%)
Jun 25, 2008 14.00 14.24 13.90 13.99 221,396 +0.03(+0.21%)
Jun 24, 2008 14.22 14.30 13.92 13.96 355,814 -0.41(-2.85%)
Jun 23, 2008 14.76 14.76 14.36 14.37 104,742 -0.25(-1.71%)
Jun 20, 2008 14.87 14.87 14.55 14.62 199,796 -0.28(-1.88%)
Jun 19, 2008 14.85 14.96 14.76 14.90 44,225 +0.14(+0.95%)
Jun 18, 2008 14.90 15.01 14.75 14.76 94,462 -0.18(-1.20%)
Jun 17, 2008 15.42 15.42 14.94 14.94 65,455 -0.43(-2.80%)
Jun 16, 2008 15.35 15.40 15.05 15.37 111,131 +0.04(+0.26%)
Jun 13, 2008 14.97 15.33 14.81 15.33 102,968 +0.55(+3.72%)
Jun 12, 2008 14.79 14.96 14.73 14.78 127,837 -0.01(-0.07%)
Jun 11, 2008 14.90 14.99 14.79 14.79 102,587 -0.11(-0.74%)
Jun 10, 2008 15.08 15.12 14.90 14.90 96,717 -0.17(-1.13%)
Jun 09, 2008 15.02 15.25 14.92 15.07 142,693 +0.05(+0.33%)
Jun 06, 2008 15.30 15.30 15.02 15.02 136,361 -0.39(-2.53%)
Jun 05, 2008 15.11 15.41 15.02 15.41 88,942 +0.30(+1.99%)
Jun 04, 2008 15.27 15.35 15.05 15.11 95,584 -0.16(-1.05%)
Jun 03, 2008 15.23 15.27 15.01 15.27 90,576 +0.10(+0.66%)
Jun 02, 2008 15.34 15.39 15.11 15.17 115,458 -0.15(-0.98%)
May 30, 2008 15.55 15.55 15.19 15.32 63,845 -0.17(-1.10%)
May 29, 2008 15.30 15.60 15.27 15.49 59,333 +0.20(+1.31%)
May 28, 2008 15.59 15.60 15.15 15.29 56,991 -0.18(-1.16%)
May 27, 2008 15.38 15.50 15.26 15.47 71,065 +0.16(+1.05%)
May 26, 2008 15.30 15.35 15.08 15.31 0 +0.00(+0.00%)
May 23, 2008 15.30 15.35 15.08 15.31 42,267 +0.02(+0.13%)
May 22, 2008 15.18 15.34 15.10 15.29 69,253 +0.23(+1.53%)
May 21, 2008 15.26 15.40 15.02 15.06 116,923 -0.14(-0.92%)
May 20, 2008 15.20 15.30 15.07 15.20 99,762 -0.04(-0.26%)
May 19, 2008 15.31 15.43 15.20 15.24 118,546 +0.00(+0.00%)
May 16, 2008 15.47 15.47 15.21 15.24 99,611 -0.12(-0.78%)
May 15, 2008 15.25 15.40 15.22 15.36 92,551 +0.11(+0.72%)
May 14, 2008 15.20 15.45 15.19 15.25 100,883 +0.03(+0.20%)
May 13, 2008 15.34 15.45 15.19 15.22 108,031 -0.13(-0.85%)
May 12, 2008 15.30 15.43 15.17 15.35 164,426 +0.05(+0.33%)
May 09, 2008 15.52 15.65 15.04 15.30 46,075 -0.14(-0.91%)
May 08, 2008 15.44 15.60 15.33 15.44 92,549 +0.13(+0.85%)
May 07, 2008 15.65 15.75 15.27 15.31 129,379 -0.41(-2.61%)
May 06, 2008 15.80 15.82 15.62 15.72 110,904 -0.01(-0.06%)
May 05, 2008 15.80 15.90 15.72 15.73 116,927 +0.09(+0.58%)
May 02, 2008 15.70 15.96 15.64 15.64 145,451 -0.04(-0.26%)
May 01, 2008 15.50 15.70 15.50 15.68 141,728 +0.12(+0.77%)
Apr 30, 2008 15.54 16.14 15.53 15.56 110,236 -0.27(-1.71%)
Apr 29, 2008 16.00 16.07 15.79 15.83 80,148 -0.11(-0.69%)
Apr 28, 2008 15.60 16.07 15.60 15.94 198,379 +0.40(+2.57%)
Apr 25, 2008 15.40 15.74 15.00 15.54 214,251 +0.33(+2.17%)
Apr 24, 2008 14.50 15.35 14.50 15.21 302,783 +0.62(+4.25%)
Apr 23, 2008 14.64 14.74 14.56 14.59 30,345 -0.03(-0.21%)
Apr 22, 2008 14.78 15.01 14.50 14.62 77,500 -0.34(-2.27%)
Apr 21, 2008 14.82 15.06 14.82 14.96 31,445 -0.10(-0.66%)
Apr 18, 2008 15.15 15.15 14.90 15.06 58,798 +0.13(+0.87%)
Apr 17, 2008 14.90 15.14 14.90 14.93 31,347 -0.16(-1.06%)
Apr 16, 2008 14.86 15.20 14.86 15.09 56,744 +0.21(+1.41%)
Apr 15, 2008 14.50 14.90 14.50 14.88 32,200 +0.32(+2.20%)
Apr 14, 2008 14.54 14.69 14.54 14.56 42,250 -0.09(-0.61%)
Apr 11, 2008 14.85 14.94 14.65 14.65 54,058 -0.26(-1.74%)
Apr 10, 2008 14.84 15.10 14.84 14.91 59,653 -0.05(-0.33%)
Apr 09, 2008 15.19 15.40 14.96 14.96 74,700 -0.32(-2.09%)
Apr 08, 2008 15.39 15.39 15.23 15.28 39,500 -0.02(-0.13%)
Apr 07, 2008 15.54 15.60 15.22 15.30 59,600 -0.26(-1.67%)
Apr 04, 2008 15.57 15.91 15.37 15.56 64,000 -0.15(-0.95%)
Apr 03, 2008 15.26 15.83 14.93 15.71 146,400 +0.18(+1.16%)
Apr 02, 2008 15.70 15.85 15.12 15.53 211,800 -0.09(-0.58%)
Apr 01, 2008 15.32 15.75 15.32 15.62 59,300 +0.38(+2.49%)
Mar 31, 2008 15.24 15.49 15.12 15.24 51,400 +0.03(+0.20%)
Mar 28, 2008 15.51 15.56 15.21 15.21 123,800 -0.32(-2.06%)
Mar 27, 2008 15.60 15.78 15.34 15.53 53,455 -0.23(-1.46%)
Mar 26, 2008 15.87 15.94 15.74 15.76 40,500 -0.22(-1.38%)
Mar 25, 2008 15.60 16.03 15.60 15.98 119,600 +0.20(+1.27%)
Mar 24, 2008 15.47 15.85 15.47 15.78 104,100 +0.29(+1.87%)
Mar 21, 2008 15.44 15.52 15.16 15.49 330,400 +0.00(+0.00%)
Mar 20, 2008 15.44 15.52 15.16 15.49 330,400 +0.29(+1.91%)
Mar 19, 2008 15.60 16.01 15.20 15.20 85,300 -0.30(-1.94%)
Mar 18, 2008 14.83 15.60 14.81 15.50 165,738 +1.03(+7.12%)
Mar 17, 2008 14.51 14.75 14.46 14.47 108,100 -0.21(-1.43%)
Mar 14, 2008 15.09 15.09 14.44 14.68 162,531 -0.30(-2.00%)
Mar 13, 2008 14.80 15.21 14.61 14.98 118,500 +0.30(+2.04%)
Mar 12, 2008 14.95 15.09 14.67 14.68 106,100 -0.06(-0.41%)
Mar 11, 2008 14.95 15.16 14.55 14.74 116,268 +0.18(+1.24%)
Mar 10, 2008 14.75 14.85 14.55 14.56 64,683 -0.11(-0.75%)
Mar 07, 2008 14.51 14.85 14.51 14.67 48,600 +0.16(+1.10%)
Mar 06, 2008 14.72 14.94 14.51 14.51 110,352 -0.26(-1.76%)
Mar 05, 2008 15.00 15.07 14.65 14.77 58,400 -0.08(-0.54%)
Mar 04, 2008 14.61 14.91 14.61 14.85 55,750 +0.09(+0.61%)
Mar 03, 2008 15.13 15.20 14.60 14.76 126,600 -0.31(-2.06%)
Feb 29, 2008 15.32 15.43 15.07 15.07 88,000 -0.37(-2.40%)
Feb 28, 2008 15.59 15.69 15.34 15.44 37,987 -0.25(-1.59%)
Feb 27, 2008 15.26 15.80 15.26 15.69 108,700 +0.34(+2.21%)
Feb 26, 2008 15.16 15.79 15.16 15.35 82,882 +0.16(+1.05%)
Feb 25, 2008 14.94 15.22 14.77 15.19 114,250 +0.22(+1.47%)
Feb 22, 2008 15.12 15.14 14.65 14.97 146,151 -0.16(-1.06%)
Feb 21, 2008 15.60 15.70 15.13 15.13 77,800 -0.35(-2.26%)
Feb 20, 2008 15.22 15.51 15.06 15.48 56,436 +0.18(+1.18%)
Feb 19, 2008 15.84 15.95 15.06 15.30 98,855 -0.21(-1.35%)
Feb 18, 2008 15.11 15.56 15.01 15.51 0 +0.00(+0.00%)
Feb 15, 2008 15.11 15.56 15.01 15.51 71,100 +0.35(+2.31%)
Feb 14, 2008 15.90 15.90 15.16 15.16 224,002 -0.69(-4.35%)
Feb 13, 2008 15.56 15.95 15.20 15.85 158,300 +0.49(+3.19%)
Feb 12, 2008 15.20 15.53 15.12 15.36 51,862 +0.21(+1.39%)
Feb 11, 2008 15.00 15.20 14.96 15.15 81,100 +0.12(+0.80%)
Feb 08, 2008 15.00 15.20 14.91 15.03 85,000 +0.03(+0.20%)
Feb 07, 2008 14.71 15.27 14.71 15.00 92,800 +0.30(+2.04%)
Feb 06, 2008 14.65 15.07 14.63 14.70 95,900 +0.42(+2.94%)
Feb 05, 2008 14.50 14.56 14.28 14.28 98,800 -0.47(-3.19%)
Feb 04, 2008 15.40 15.48 14.61 14.75 92,911 -0.63(-4.10%)
Feb 01, 2008 15.31 15.60 14.77 15.38 102,030 +0.11(+0.72%)
Jan 31, 2008 14.35 15.60 14.30 15.27 252,400 +0.67(+4.59%)
Jan 30, 2008 14.72 14.96 14.19 14.60 80,611 -0.08(-0.54%)
Jan 29, 2008 14.69 15.20 14.43 14.68 80,400 +0.09(+0.62%)
Jan 28, 2008 14.27 14.68 14.02 14.59 50,300 +0.26(+1.81%)
Jan 25, 2008 14.41 14.68 14.25 14.33 68,000 -0.08(-0.56%)
Jan 24, 2008 14.94 14.94 14.13 14.41 97,722 -0.39(-2.64%)
Jan 23, 2008 13.75 14.90 13.66 14.80 178,111 +0.80(+5.71%)
Jan 22, 2008 13.50 14.27 13.40 14.00 111,300 +0.07(+0.50%)
Jan 21, 2008 14.00 14.22 13.71 13.93 0 +0.00(+0.00%)
Jan 18, 2008 14.00 14.22 13.71 13.93 160,300 -0.07(-0.50%)
Jan 17, 2008 14.75 14.80 13.75 14.00 197,700 -0.76(-5.15%)
Jan 16, 2008 14.93 15.00 14.76 14.76 117,925 -0.14(-0.94%)
Jan 15, 2008 15.03 15.12 14.90 14.90 118,342 -0.24(-1.59%)
Jan 14, 2008 15.37 15.38 15.01 15.14 78,800 -0.33(-2.13%)
Jan 11, 2008 16.01 16.02 15.47 15.47 64,900 -0.64(-3.97%)
Jan 10, 2008 15.65 16.23 15.50 16.11 76,200 +0.50(+3.20%)
Jan 09, 2008 15.28 15.64 15.05 15.61 85,500 +0.33(+2.16%)
Jan 08, 2008 15.49 15.80 15.25 15.28 84,100 -0.18(-1.16%)
Jan 07, 2008 15.31 15.56 15.31 15.46 70,700 +0.16(+1.05%)
Jan 04, 2008 15.57 15.66 15.30 15.30 115,619 -0.39(-2.49%)
Jan 03, 2008 15.95 16.02 15.55 15.69 69,310 -0.26(-1.63%)
Jan 02, 2008 16.05 16.21 15.75 15.95 103,308 -0.19(-1.18%)
Jan 01, 2008 16.20 16.47 15.82 16.14 0 +0.00(+0.00%)
Dec 31, 2007 16.20 16.47 15.82 16.14 122,166 -0.21(-1.28%)
Dec 28, 2007 16.26 16.47 16.13 16.35 63,200 +0.10(+0.62%)
Dec 27, 2007 16.80 16.80 16.11 16.25 73,400 -0.67(-3.96%)
Dec 26, 2007 16.60 17.18 16.60 16.92 134,000 +0.40(+2.42%)
Dec 24, 2007 16.34 16.52 16.31 16.52 38,800 +0.15(+0.92%)
Dec 21, 2007 16.40 16.53 16.27 16.37 223,000 +0.44(+2.76%)
Dec 20, 2007 16.30 16.37 15.88 15.93 106,400 -0.27(-1.67%)
Dec 19, 2007 16.24 16.40 16.05 16.20 50,800 -0.09(-0.55%)
Dec 18, 2007 15.95 16.30 15.74 16.29 108,200 +0.51(+3.23%)
Dec 17, 2007 15.81 16.03 15.62 15.78 94,100 -0.08(-0.50%)
Dec 14, 2007 15.93 16.11 15.83 15.86 100,700 -0.25(-1.55%)
Dec 13, 2007 16.31 16.31 15.95 16.11 81,600 -0.20(-1.23%)
Dec 12, 2007 16.55 16.77 16.08 16.31 62,100 +0.17(+1.05%)
Dec 11, 2007 17.00 17.00 16.08 16.14 77,100 -0.86(-5.06%)
Dec 10, 2007 16.78 17.03 16.74 17.00 44,100 +0.20(+1.19%)
Dec 07, 2007 16.85 16.88 16.63 16.80 50,700 -0.02(-0.12%)
Dec 06, 2007 16.12 16.84 16.10 16.82 65,000 +0.70(+4.34%)
Dec 05, 2007 16.18 16.30 16.00 16.12 36,400 +0.19(+1.19%)
Dec 04, 2007 15.92 16.10 15.90 15.93 58,200 -0.07(-0.44%)
Dec 03, 2007 16.10 16.30 15.94 16.00 112,705 -0.07(-0.44%)
Nov 30, 2007 16.47 16.71 16.00 16.07 79,625 -0.20(-1.23%)
Nov 29, 2007 16.92 16.98 16.25 16.27 60,701 -0.72(-4.24%)
Nov 28, 2007 16.06 16.99 16.03 16.99 89,600 +1.07(+6.72%)
Nov 27, 2007 16.17 16.17 15.90 15.92 49,900 +0.01(+0.06%)
Nov 26, 2007 16.41 16.41 15.90 15.91 138,100 -0.56(-3.40%)
Nov 23, 2007 16.27 16.55 16.20 16.47 29,460 +0.30(+1.86%)
Nov 21, 2007 16.42 16.45 16.05 16.17 81,700 -0.28(-1.70%)
Nov 20, 2007 16.79 17.04 16.13 16.45 95,601 -0.38(-2.26%)
Nov 19, 2007 17.31 17.31 16.79 16.83 124,003 -0.61(-3.50%)
Nov 16, 2007 17.50 17.86 17.28 17.44 124,320 +0.06(+0.35%)
Nov 15, 2007 16.97 17.47 16.83 17.38 131,600 +0.47(+2.78%)
Nov 14, 2007 16.70 16.97 16.50 16.91 135,700 +0.25(+1.50%)
Nov 13, 2007 16.76 16.98 16.24 16.66 170,100 -0.07(-0.42%)
Nov 12, 2007 16.79 17.03 16.63 16.73 65,900 -0.24(-1.41%)
Nov 09, 2007 16.56 17.01 16.50 16.97 47,900 +0.17(+1.01%)
Nov 08, 2007 15.92 16.93 15.92 16.80 195,100 +0.93(+5.86%)
Nov 07, 2007 16.00 16.15 15.83 15.87 173,400 -0.14(-0.87%)
Nov 06, 2007 16.12 16.18 16.00 16.01 154,900 -0.17(-1.05%)
Nov 05, 2007 16.40 16.52 16.15 16.18 169,721 -0.32(-1.94%)
Nov 02, 2007 16.91 16.95 16.30 16.50 201,300 -0.31(-1.84%)
Nov 01, 2007 17.06 17.18 16.80 16.81 206,200 -0.25(-1.47%)
Oct 31, 2007 17.02 17.22 16.93 17.06 72,600 +0.03(+0.18%)
Oct 30, 2007 17.24 17.24 16.92 17.03 54,800 -0.18(-1.05%)
Oct 29, 2007 17.15 17.46 17.13 17.21 82,500 +0.11(+0.64%)
Oct 26, 2007 17.02 17.35 16.91 17.10 147,500 +0.18(+1.06%)
Oct 25, 2007 17.08 17.20 16.92 16.92 90,300 -0.14(-0.82%)
Oct 24, 2007 17.33 17.35 17.00 17.06 99,200 -0.19(-1.10%)
Oct 23, 2007 17.34 17.38 17.11 17.25 121,100 +0.01(+0.06%)
Oct 22, 2007 17.15 17.37 16.88 17.24 140,400 -0.24(-1.37%)
Oct 19, 2007 17.92 17.95 17.40 17.48 138,700 -0.51(-2.83%)
Oct 18, 2007 18.00 18.09 17.59 17.99 122,200 -0.01(-0.06%)
Oct 17, 2007 18.25 18.32 17.72 18.00 136,500 -0.10(-0.55%)
Oct 16, 2007 18.35 18.35 18.00 18.10 50,900 -0.20(-1.09%)
Oct 15, 2007 18.43 18.57 18.20 18.30 76,500 -0.09(-0.49%)
Oct 12, 2007 18.34 18.54 18.28 18.39 157,200 +0.07(+0.38%)
Oct 11, 2007 18.50 18.90 18.30 18.32 234,900 -0.12(-0.65%)
Oct 10, 2007 18.48 18.50 18.38 18.44 84,700 -0.04(-0.22%)
Oct 09, 2007 18.67 18.70 18.42 18.48 74,800 -0.21(-1.12%)
Oct 08, 2007 18.72 18.79 18.58 18.69 83,300 -0.01(-0.05%)
Oct 05, 2007 19.13 19.13 18.53 18.70 91,600 -0.21(-1.11%)
Oct 04, 2007 18.40 18.94 18.40 18.91 47,300 +0.58(+3.16%)
Oct 03, 2007 18.96 18.96 18.33 18.33 73,200 -0.58(-3.07%)
Oct 02, 2007 18.63 18.95 18.61 18.91 72,500 +0.32(+1.72%)
Oct 01, 2007 18.59 19.22 18.45 18.59 187,900 +0.06(+0.32%)
Sep 28, 2007 19.10 19.19 18.50 18.53 112,600 -0.48(-2.52%)
Sep 27, 2007 18.49 19.25 18.38 19.01 130,500 +0.57(+3.09%)
Sep 26, 2007 18.25 18.47 17.98 18.44 66,800 +0.25(+1.37%)
Sep 25, 2007 17.92 18.23 17.70 18.19 58,300 +0.21(+1.17%)
Sep 24, 2007 18.42 18.91 17.93 17.98 97,900 -0.42(-2.28%)
Sep 21, 2007 18.88 18.88 18.35 18.40 156,000 -0.30(-1.60%)
Sep 20, 2007 18.69 18.78 18.42 18.70 103,800 -0.03(-0.16%)
Sep 19, 2007 18.57 19.00 18.23 18.73 165,400 +0.46(+2.52%)
Sep 18, 2007 17.10 18.47 17.02 18.27 220,100 +1.22(+7.16%)
Sep 17, 2007 17.24 17.28 16.95 17.05 105,700 -0.17(-0.99%)
Sep 14, 2007 16.85 17.37 16.85 17.22 123,000 +0.17(+1.00%)
Sep 13, 2007 17.15 17.30 16.92 17.05 125,800 -0.04(-0.23%)
Sep 12, 2007 16.96 17.22 16.62 17.09 135,500 +0.10(+0.59%)
Sep 11, 2007 16.30 17.04 16.30 16.99 99,000 +0.84(+5.20%)
Sep 10, 2007 16.10 16.25 15.92 16.15 89,000 +0.05(+0.31%)
Sep 07, 2007 16.51 16.55 16.05 16.10 84,800 -0.40(-2.42%)
Sep 06, 2007 16.35 16.60 16.25 16.50 57,700 +0.15(+0.92%)
Sep 05, 2007 17.17 17.41 16.34 16.35 59,200 -0.79(-4.61%)
Sep 04, 2007 16.61 17.14 16.61 17.14 105,700 +0.54(+3.25%)
Aug 31, 2007 16.60 16.91 16.56 16.60 55,100 -0.05(-0.30%)
Aug 30, 2007 16.35 16.70 16.28 16.65 58,600 +0.15(+0.91%)
Aug 29, 2007 16.09 16.57 16.00 16.50 79,200 +0.44(+2.74%)
Aug 28, 2007 16.70 16.81 16.00 16.06 140,000 -0.61(-3.66%)
Aug 27, 2007 16.90 16.90 16.56 16.67 70,500 -0.11(-0.66%)
Aug 24, 2007 16.70 16.80 16.50 16.78 64,300 +0.25(+1.51%)
Aug 23, 2007 16.77 16.90 16.35 16.53 101,600 -0.14(-0.84%)
Aug 22, 2007 16.96 16.99 16.59 16.67 142,000 -0.15(-0.89%)
Aug 21, 2007 16.94 16.94 16.75 16.82 75,500 -0.10(-0.59%)
Aug 20, 2007 16.89 16.94 16.66 16.92 39,200 +0.15(+0.89%)
Aug 17, 2007 16.15 17.10 15.97 16.77 200,700 +0.49(+3.01%)
Aug 16, 2007 15.74 16.29 15.46 16.28 246,200 +0.58(+3.69%)
Aug 15, 2007 15.80 16.10 15.66 15.70 98,600 -0.10(-0.63%)
Aug 14, 2007 16.28 16.34 15.80 15.80 124,200 -0.48(-2.95%)
Aug 13, 2007 16.95 17.24 16.25 16.28 116,000 -0.50(-2.98%)
Aug 10, 2007 16.02 16.80 15.73 16.78 193,400 +0.67(+4.16%)
Aug 09, 2007 16.40 16.62 16.00 16.11 292,200 -0.54(-3.24%)
Aug 08, 2007 16.10 16.65 16.01 16.65 213,300 +0.60(+3.74%)
Aug 07, 2007 15.87 16.14 15.77 16.05 196,800 +0.18(+1.13%)
Aug 06, 2007 15.34 16.10 15.34 15.87 207,500 -0.32(-1.98%)
Aug 03, 2007 16.22 16.33 16.19 16.19 139,100 -0.14(-0.86%)
Aug 02, 2007 16.01 16.40 16.01 16.33 120,300 +0.30(+1.87%)
Aug 01, 2007 16.27 16.33 15.89 16.03 234,200 -0.14(-0.87%)
Jul 31, 2007 16.22 16.34 16.01 16.17 158,500 +0.17(+1.06%)
Jul 30, 2007 15.80 16.18 15.71 16.00 339,500 +0.17(+1.07%)
Jul 27, 2007 16.07 16.20 15.80 15.83 144,800 -0.32(-1.98%)
Jul 26, 2007 16.25 16.25 15.77 16.15 214,400 -0.37(-2.24%)
Jul 25, 2007 16.65 16.65 16.27 16.52 128,900 -0.04(-0.24%)
Jul 24, 2007 17.01 17.05 16.47 16.56 211,600 -0.50(-2.93%)
Jul 23, 2007 17.37 17.46 17.03 17.06 106,100 -0.36(-2.07%)
Jul 20, 2007 17.71 17.73 17.20 17.42 250,000 -0.45(-2.52%)
Jul 19, 2007 17.95 18.12 17.81 17.87 124,700 -0.03(-0.17%)
Jul 18, 2007 17.85 18.14 17.79 17.90 159,700 -0.08(-0.44%)
Jul 17, 2007 18.03 18.09 17.91 17.98 104,600 +0.02(+0.11%)
Jul 16, 2007 17.90 18.05 17.81 17.96 120,200 -0.03(-0.17%)
Jul 13, 2007 17.80 19.20 17.66 17.99 617,200 +0.09(+0.50%)
Jul 12, 2007 17.80 18.23 17.66 17.90 148,300 +0.00(+0.00%)
Jul 11, 2007 18.29 18.34 17.89 17.90 190,700 -0.39(-2.13%)
Jul 10, 2007 18.50 18.58 18.24 18.29 226,600 -0.36(-1.93%)
Jul 09, 2007 18.48 18.75 18.48 18.65 112,200 +0.15(+0.81%)
Jul 06, 2007 18.88 18.88 18.41 18.50 158,000 -0.41(-2.17%)
Jul 05, 2007 19.06 19.08 18.75 18.91 47,000 -0.10(-0.53%)
Jul 03, 2007 19.09 19.09 18.81 19.01 67,600 -0.10(-0.52%)
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.