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 (%)
Jan 31, 2019 6.513 6.594 6.495 6.531 43,569 +0.04(+0.56%)
Jan 30, 2019 6.323 6.522 6.314 6.495 77,884 +0.17(+2.64%)
Jan 29, 2019 6.179 6.350 6.135 6.328 103,608 +0.12(+1.96%)
Jan 28, 2019 6.152 6.206 6.152 6.206 76,121 +0.07(+1.18%)
Jan 25, 2019 6.116 6.188 6.107 6.134 9,201 +0.05(+0.89%)
Jan 24, 2019 6.062 6.116 6.062 6.080 10,185 +0.05(+0.88%)
Jan 23, 2019 6.017 6.116 6.017 6.027 10,562 -0.02(-0.28%)
Jan 22, 2019 6.026 6.116 6.008 6.044 17,965 +0.02(+0.30%)
Jan 18, 2019 6.157 6.157 6.026 6.026 10,974 -0.10(-1.62%)
Jan 17, 2019 6.197 6.197 6.089 6.125 8,975 -0.08(-1.31%)
Jan 16, 2019 6.179 6.314 6.170 6.206 29,685 +0.04(+0.58%)
Jan 15, 2019 6.179 6.179 6.158 6.170 137,576 -0.06(-0.94%)
Jan 14, 2019 6.179 6.350 6.089 6.229 20,901 +0.03(+0.51%)
Jan 11, 2019 6.098 6.278 6.098 6.197 39,354 +0.05(+0.88%)
Jan 10, 2019 6.215 6.215 6.098 6.143 52,355 -0.05(-0.87%)
Jan 09, 2019 6.296 6.405 6.134 6.197 43,067 -0.06(-0.94%)
Jan 08, 2019 6.305 6.387 6.224 6.256 33,986 +0.01(+0.22%)
Jan 07, 2019 6.188 6.266 6.116 6.242 29,302 +0.04(+0.58%)
Jan 04, 2019 6.134 6.242 6.071 6.206 36,804 +0.13(+2.08%)
Jan 03, 2019 5.981 6.161 5.918 6.080 37,635 +0.09(+1.51%)
Jan 02, 2019 5.836 5.990 5.818 5.990 180,666 +0.15(+2.63%)
Dec 31, 2018 5.746 5.908 5.737 5.836 76,491 +0.05(+0.94%)
Dec 28, 2018 5.737 5.863 5.629 5.782 53,211 +0.06(+1.10%)
Dec 27, 2018 5.702 5.859 5.623 5.719 91,583 -0.04(-0.61%)
Dec 26, 2018 5.456 5.824 5.456 5.754 70,220 +0.27(+4.96%)
Dec 24, 2018 5.482 5.535 5.412 5.482 33,745 -0.01(-0.16%)
Dec 21, 2018 5.526 5.605 5.482 5.491 56,090 +0.00(+0.00%)
Dec 20, 2018 5.623 5.807 5.491 5.491 58,948 -0.13(-2.34%)
Dec 19, 2018 5.702 5.754 5.614 5.623 53,345 -0.05(-0.93%)
Dec 18, 2018 5.666 5.745 5.658 5.675 152,935 +0.01(+0.15%)
Dec 17, 2018 5.798 5.868 5.666 5.666 166,023 -0.18(-3.00%)
Dec 14, 2018 5.842 6.140 5.833 5.842 92,115 -0.01(-0.15%)
Dec 13, 2018 6.079 6.184 5.833 5.851 184,579 -0.29(-4.71%)
Dec 12, 2018 5.807 6.184 5.789 6.140 169,440 +0.34(+5.90%)
Dec 11, 2018 5.702 5.877 5.664 5.798 354,162 +0.23(+4.09%)
Dec 10, 2018 5.623 5.647 5.509 5.570 73,977 -0.08(-1.47%)
Dec 07, 2018 5.614 5.658 5.579 5.653 33,973 +0.03(+0.55%)
Dec 06, 2018 5.666 5.675 5.570 5.623 63,536 -0.09(-1.54%)
Dec 04, 2018 5.745 5.772 5.640 5.710 42,067 -0.07(-1.21%)
Dec 03, 2018 5.693 5.780 5.614 5.780 43,653 +0.09(+1.54%)
Nov 30, 2018 5.745 5.763 5.640 5.693 28,729 -0.07(-1.14%)
Nov 29, 2018 5.763 5.816 5.675 5.759 57,195 -0.01(-0.23%)
Nov 28, 2018 5.649 5.789 5.570 5.772 151,375 +0.18(+3.30%)
Nov 27, 2018 5.587 5.684 5.447 5.587 111,538 +0.00(+0.00%)
Nov 26, 2018 5.658 5.702 5.545 5.587 51,298 -0.07(-1.32%)
Nov 23, 2018 5.596 5.702 5.561 5.662 11,286 +0.02(+0.39%)
Nov 21, 2018 5.640 5.640 5.640 0 +0.10(+1.74%)
Nov 20, 2018 5.675 5.675 5.500 5.544 59,137 -0.11(-2.02%)
Nov 19, 2018 5.579 5.789 5.544 5.658 81,196 +0.11(+2.06%)
Nov 16, 2018 5.438 5.605 5.394 5.544 79,689 +0.03(+0.48%)
Nov 15, 2018 5.509 5.614 5.491 5.517 57,913 +0.00(+0.00%)
Nov 14, 2018 5.623 5.649 5.500 5.517 72,312 -0.12(-2.18%)
Nov 13, 2018 5.614 5.658 5.605 5.640 49,578 +0.00(+0.00%)
Nov 12, 2018 5.702 5.710 5.570 5.640 62,404 -0.06(-1.08%)
Nov 09, 2018 5.745 5.772 5.614 5.702 52,556 -0.06(-1.07%)
Nov 08, 2018 5.798 5.894 5.737 5.763 90,091 -0.07(-1.20%)
Nov 07, 2018 5.579 5.851 5.553 5.833 156,300 +0.25(+4.40%)
Nov 06, 2018 5.263 5.596 5.254 5.587 253,569 +0.46(+8.89%)
Nov 05, 2018 5.061 5.202 5.061 5.131 48,750 +0.03(+0.52%)
Nov 02, 2018 4.982 5.145 4.912 5.105 76,383 +0.06(+1.22%)
Nov 01, 2018 4.930 5.044 4.903 5.044 60,492 +0.09(+1.77%)
Oct 31, 2018 4.938 4.996 4.895 4.956 84,827 +0.02(+0.36%)
Oct 30, 2018 5.202 5.202 4.938 4.938 197,876 -0.31(-5.85%)
Oct 29, 2018 5.096 5.245 5.009 5.245 65,831 +0.12(+2.40%)
Oct 26, 2018 5.009 5.149 4.930 5.123 73,647 +0.05(+1.04%)
Oct 25, 2018 5.026 5.092 4.930 5.070 66,492 +0.04(+0.87%)
Oct 24, 2018 5.158 5.254 4.938 5.026 124,711 -0.18(-3.37%)
Oct 23, 2018 5.210 5.219 5.017 5.202 86,923 -0.01(-0.17%)
Oct 22, 2018 5.193 5.236 5.149 5.210 108,290 +0.00(+0.00%)
Oct 19, 2018 5.193 5.245 5.193 5.210 29,641 -0.00(-0.08%)
Oct 18, 2018 5.219 5.245 5.193 5.215 42,547 -0.03(-0.59%)
Oct 17, 2018 5.219 5.262 5.219 5.245 69,869 +0.01(+0.17%)
Oct 16, 2018 5.228 5.254 5.202 5.237 43,281 +0.01(+0.25%)
Oct 15, 2018 5.228 5.272 5.202 5.223 101,223 -0.01(-0.25%)
Oct 12, 2018 5.228 5.272 5.228 5.237 29,185 -0.01(-0.17%)
Oct 11, 2018 5.263 5.280 5.219 5.245 91,568 -0.02(-0.33%)
Oct 10, 2018 5.263 5.307 5.263 5.263 89,712 -0.03(-0.50%)
Oct 09, 2018 5.298 5.298 5.254 5.289 24,179 +0.00(+0.00%)
Oct 08, 2018 5.324 5.342 5.280 5.289 26,650 -0.06(-1.15%)
Oct 05, 2018 5.280 5.359 5.263 5.351 67,262 +0.06(+1.16%)
Oct 04, 2018 5.342 5.359 5.280 5.289 33,723 -0.04(-0.66%)
Oct 03, 2018 5.272 5.386 5.272 5.324 118,042 +0.04(+0.83%)
Oct 02, 2018 5.263 5.307 5.237 5.280 155,465 +0.02(+0.33%)
Oct 01, 2018 5.272 5.307 5.245 5.263 151,462 +0.02(+0.33%)
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%)
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.