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 (%)
Apr 30, 2009 8.630 8.730 8.510 8.560 108,582 -0.02(-0.23%)
Apr 29, 2009 8.500 8.650 8.433 8.580 91,175 +0.09(+1.06%)
Apr 28, 2009 8.150 8.490 8.050 8.490 121,471 +0.15(+1.80%)
Apr 27, 2009 8.410 8.560 8.310 8.340 72,890 -0.35(-4.03%)
Apr 24, 2009 8.760 8.760 8.450 8.690 122,635 -0.01(-0.11%)
Apr 23, 2009 9.160 9.160 8.320 8.700 160,224 -0.50(-5.43%)
Apr 22, 2009 9.530 9.650 9.120 9.200 47,262 -0.45(-4.66%)
Apr 21, 2009 8.960 9.690 8.910 9.650 81,727 +0.62(+6.87%)
Apr 20, 2009 9.510 9.540 9.030 9.030 68,270 -0.66(-6.81%)
Apr 17, 2009 9.540 9.730 9.410 9.690 75,150 +0.19(+2.00%)
Apr 16, 2009 9.500 9.550 9.410 9.500 47,413 +0.00(+0.00%)
Apr 15, 2009 9.290 9.580 9.200 9.500 49,954 +0.08(+0.85%)
Apr 14, 2009 9.690 9.690 9.363 9.420 80,395 -0.31(-3.19%)
Apr 13, 2009 9.550 9.800 9.550 9.730 62,006 +0.08(+0.83%)
Apr 09, 2009 9.510 9.800 9.450 9.650 80,699 +0.21(+2.22%)
Apr 08, 2009 9.300 9.500 9.170 9.440 72,674 +0.18(+1.94%)
Apr 07, 2009 9.150 9.600 9.140 9.260 105,992 -0.06(-0.64%)
Apr 06, 2009 9.270 9.350 8.940 9.320 67,043 +0.04(+0.43%)
Apr 03, 2009 9.170 9.300 8.940 9.280 28,707 +0.13(+1.42%)
Apr 02, 2009 8.950 9.200 8.820 9.150 77,932 +0.39(+4.45%)
Apr 01, 2009 8.220 8.780 8.160 8.760 57,528 +0.35(+4.16%)
Mar 31, 2009 7.910 8.690 7.910 8.410 75,855 +0.63(+8.10%)
Mar 30, 2009 8.090 8.170 7.700 7.780 98,732 -1.37(-14.97%)
Mar 26, 2009 9.350 9.440 9.040 9.150 77,423 -0.03(-0.33%)
Mar 25, 2009 8.650 9.210 8.520 9.180 98,529 +0.56(+6.50%)
Mar 24, 2009 9.000 9.187 8.610 8.620 79,669 -0.57(-6.20%)
Mar 23, 2009 9.030 9.200 8.900 9.190 79,537 +0.52(+6.00%)
Mar 20, 2009 9.000 9.070 8.670 8.670 92,789 -0.23(-2.58%)
Mar 19, 2009 9.300 9.300 8.850 8.900 55,525 -0.33(-3.58%)
Mar 18, 2009 8.770 9.240 8.740 9.230 89,736 +0.46(+5.25%)
Mar 17, 2009 8.140 8.770 8.090 8.770 71,695 +0.60(+7.34%)
Mar 16, 2009 8.390 8.590 8.120 8.170 47,644 -0.07(-0.85%)
Mar 13, 2009 8.000 8.380 7.950 8.240 0 +0.25(+3.13%)
Mar 12, 2009 7.670 8.000 7.600 7.990 76,394 +0.26(+3.36%)
Mar 11, 2009 7.780 7.890 7.510 7.730 164,211 -0.04(-0.51%)
Mar 10, 2009 7.400 7.800 7.300 7.770 125,928 +0.57(+7.92%)
Mar 09, 2009 6.180 7.480 6.180 7.200 379,321 +0.82(+12.85%)
Mar 06, 2009 6.470 6.730 6.180 6.380 0 -0.23(-3.48%)
Mar 05, 2009 6.990 6.990 6.440 6.610 57,705 -0.53(-7.42%)
Mar 04, 2009 7.040 7.280 6.920 7.140 80,112 -0.44(-5.80%)
Mar 02, 2009 7.950 8.010 7.560 7.580 190,525 -0.37(-4.65%)
Feb 27, 2009 8.070 8.250 7.950 7.950 0 -0.33(-3.99%)
Feb 26, 2009 8.810 9.100 8.250 8.280 69,483 -0.42(-4.83%)
Feb 25, 2009 9.060 9.116 8.700 8.700 129,122 -0.41(-4.50%)
Feb 24, 2009 9.190 9.190 9.020 9.110 85,327 +0.06(+0.66%)
Feb 23, 2009 9.390 9.390 9.020 9.050 79,096 -0.23(-2.48%)
Feb 20, 2009 9.300 9.440 9.180 9.280 77,957 -0.17(-1.80%)
Feb 19, 2009 9.750 9.780 9.400 9.450 32,456 -0.15(-1.56%)
Feb 18, 2009 9.820 9.990 9.570 9.600 74,171 -0.24(-2.44%)
Feb 17, 2009 9.810 10.00 9.710 9.840 124,576 -0.09(-0.91%)
Feb 13, 2009 10.23 10.32 9.850 9.930 87,431 -0.36(-3.50%)
Feb 12, 2009 10.00 10.29 9.940 10.29 46,680 +0.15(+1.48%)
Feb 11, 2009 9.960 10.16 9.950 10.14 44,464 +0.20(+2.01%)
Feb 10, 2009 10.13 10.44 9.940 9.940 62,321 -0.21(-2.07%)
Feb 09, 2009 10.32 10.41 10.11 10.15 47,093 -0.17(-1.65%)
Feb 06, 2009 10.07 10.40 10.07 10.32 56,110 +0.25(+2.48%)
Feb 05, 2009 10.21 10.72 9.940 10.07 76,906 -0.19(-1.85%)
Feb 04, 2009 10.81 10.94 10.26 10.26 65,804 -0.52(-4.82%)
Feb 03, 2009 10.92 11.00 10.60 10.78 43,536 -0.08(-0.74%)
Feb 02, 2009 10.08 10.99 10.05 10.86 91,304 +0.66(+6.47%)
Jan 30, 2009 10.90 10.99 10.01 10.20 0 -0.54(-5.03%)
Jan 29, 2009 11.11 11.11 10.74 10.74 51,225 -0.28(-2.54%)
Jan 28, 2009 10.65 11.07 10.56 11.02 95,367 +0.52(+4.95%)
Jan 27, 2009 10.61 10.67 10.47 10.50 51,275 -0.05(-0.47%)
Jan 26, 2009 10.34 10.79 10.29 10.55 54,301 +0.20(+1.93%)
Jan 23, 2009 10.51 10.67 10.18 10.35 106,176 -0.25(-2.36%)
Jan 22, 2009 10.57 10.83 10.36 10.60 27,518 -0.26(-2.39%)
Jan 21, 2009 10.26 10.86 10.09 10.86 50,193 +0.72(+7.10%)
Jan 20, 2009 10.79 10.99 10.14 10.14 81,590 -0.84(-7.65%)
Jan 16, 2009 11.00 11.21 10.80 10.98 95,396 +0.01(+0.09%)
Jan 15, 2009 10.76 11.00 10.55 10.97 70,272 +0.18(+1.67%)
Jan 14, 2009 10.83 11.02 10.70 10.79 66,324 -0.24(-2.18%)
Jan 13, 2009 10.91 11.17 10.87 11.03 51,596 +0.10(+0.91%)
Jan 12, 2009 11.00 11.11 10.87 10.93 76,768 +0.03(+0.28%)
Jan 09, 2009 11.01 11.10 10.81 10.90 77,281 -0.10(-0.91%)
Jan 08, 2009 10.90 11.10 10.84 11.00 53,205 +0.04(+0.36%)
Jan 07, 2009 10.87 11.11 10.75 10.96 37,591 -0.15(-1.35%)
Jan 06, 2009 11.14 11.20 10.87 11.11 331,243 +0.11(+1.00%)
Jan 05, 2009 10.90 11.10 10.81 11.00 60,906 +0.12(+1.10%)
Jan 02, 2009 11.08 11.08 10.80 10.88 0 -0.09(-0.82%)
Jan 01, 2009 10.98 11.10 10.93 10.97 0 +0.00(+0.00%)
Dec 31, 2008 10.98 11.10 10.93 10.97 93,295 +0.06(+0.55%)
Dec 30, 2008 10.55 11.03 10.40 10.91 136,608 +0.40(+3.81%)
Dec 29, 2008 10.86 10.99 10.48 10.51 49,625 -0.44(-4.02%)
Dec 26, 2008 10.89 11.05 10.74 10.95 45,521 +0.12(+1.11%)
Dec 24, 2008 10.66 10.96 10.60 10.83 6,185 +0.17(+1.59%)
Dec 23, 2008 10.97 11.09 10.65 10.66 40,624 -0.16(-1.48%)
Dec 22, 2008 10.95 11.00 10.42 10.82 61,594 -0.18(-1.64%)
Dec 19, 2008 11.26 11.50 10.78 11.00 250,280 -0.19(-1.70%)
Dec 18, 2008 11.45 11.89 10.99 11.19 87,827 -0.30(-2.61%)
Dec 17, 2008 11.10 11.76 11.01 11.49 94,761 +0.14(+1.23%)
Dec 16, 2008 11.21 11.40 11.04 11.35 126,633 +0.35(+3.18%)
Dec 15, 2008 11.17 11.24 10.92 11.00 64,750 -0.22(-1.96%)
Dec 12, 2008 11.00 11.38 10.90 11.22 78,752 +0.11(+0.99%)
Dec 11, 2008 11.44 11.55 11.10 11.11 82,241 -0.41(-3.56%)
Dec 10, 2008 11.40 11.74 11.28 11.52 73,783 +0.27(+2.40%)
Dec 09, 2008 11.10 11.76 11.10 11.25 83,961 -0.10(-0.88%)
Dec 08, 2008 10.93 11.46 10.91 11.35 150,839 +0.41(+3.75%)
Dec 05, 2008 9.700 10.94 9.080 10.94 79,286 +1.04(+10.51%)
Dec 04, 2008 10.82 11.09 9.810 9.900 69,948 -1.05(-9.59%)
Dec 03, 2008 10.58 11.15 9.890 10.95 49,808 +0.71(+6.93%)
Dec 02, 2008 9.570 10.25 9.500 10.24 39,582 +0.93(+9.99%)
Dec 01, 2008 10.70 11.05 9.310 9.310 60,208 -1.80(-16.20%)
Nov 28, 2008 10.98 11.11 10.89 11.11 27,908 +0.03(+0.27%)
Nov 26, 2008 10.43 11.23 10.00 11.08 156,170 +0.37(+3.45%)
Nov 25, 2008 11.02 11.02 10.39 10.71 422,904 -0.41(-3.69%)
Nov 24, 2008 9.440 11.12 9.170 11.12 169,446 +1.92(+20.87%)
Nov 21, 2008 9.340 9.450 8.800 9.200 147,855 -0.16(-1.71%)
Nov 20, 2008 9.030 9.480 8.800 9.360 162,961 +0.21(+2.30%)
Nov 19, 2008 9.610 9.750 9.133 9.150 85,370 -0.60(-6.15%)
Nov 18, 2008 10.08 10.16 9.380 9.750 110,103 -0.30(-2.99%)
Nov 17, 2008 10.42 10.47 10.00 10.05 126,170 -0.33(-3.18%)
Nov 14, 2008 11.80 11.80 10.38 10.38 112,081 -1.62(-13.50%)
Nov 13, 2008 10.74 12.00 10.35 12.00 190,407 +1.45(+13.74%)
Nov 12, 2008 11.05 11.05 10.55 10.55 76,102 -0.58(-5.21%)
Nov 11, 2008 10.90 11.44 10.76 11.13 77,220 +0.14(+1.27%)
Nov 10, 2008 11.69 11.99 10.95 10.99 74,188 -0.50(-4.35%)
Nov 07, 2008 11.66 11.85 11.43 11.49 82,869 -0.06(-0.52%)
Nov 06, 2008 12.00 12.10 11.50 11.55 104,135 -0.49(-4.07%)
Nov 05, 2008 12.10 12.45 12.00 12.04 180,414 +0.05(+0.42%)
Nov 04, 2008 12.29 12.29 11.89 11.99 152,799 -0.60(-4.77%)
Nov 03, 2008 12.50 12.60 12.33 12.59 82,150 +0.29(+2.36%)
Oct 31, 2008 12.03 12.45 12.00 12.30 541,698 +0.30(+2.50%)
Oct 30, 2008 11.88 12.09 11.65 12.00 206,379 +0.47(+4.08%)
Oct 29, 2008 11.24 12.00 11.24 11.53 120,296 +0.29(+2.58%)
Oct 28, 2008 10.98 11.43 10.55 11.24 133,074 +0.68(+6.44%)
Oct 27, 2008 10.83 11.09 10.56 10.56 95,139 -0.34(-3.12%)
Oct 24, 2008 11.35 11.35 10.89 10.90 150,593 -0.94(-7.94%)
Oct 23, 2008 11.90 12.20 11.01 11.84 130,938 +0.05(+0.42%)
Oct 22, 2008 12.18 12.43 11.69 11.79 86,450 -0.63(-5.07%)
Oct 21, 2008 12.60 12.64 12.12 12.42 71,513 -0.22(-1.74%)
Oct 20, 2008 12.50 12.65 12.34 12.64 67,521 +0.36(+2.93%)
Oct 17, 2008 12.27 12.67 12.10 12.28 135,321 -0.32(-2.54%)
Oct 16, 2008 12.76 12.76 12.00 12.60 197,558 +0.04(+0.32%)
Oct 15, 2008 13.78 13.83 12.56 12.56 106,606 -1.26(-9.12%)
Oct 14, 2008 14.17 14.24 13.51 13.82 168,452 +0.45(+3.37%)
Oct 13, 2008 12.98 13.40 12.30 13.37 683,764 +1.07(+8.70%)
Oct 10, 2008 11.02 12.61 10.80 12.30 436,006 +1.11(+9.92%)
Oct 09, 2008 11.00 12.03 10.85 11.19 404,971 +0.21(+1.91%)
Oct 08, 2008 11.40 12.00 10.43 10.98 183,433 -0.88(-7.42%)
Oct 07, 2008 13.00 13.00 11.80 11.86 187,794 -1.12(-8.63%)
Oct 06, 2008 13.65 13.76 12.80 12.98 203,731 -1.03(-7.35%)
Oct 03, 2008 14.38 14.70 14.00 14.01 75,065 -0.43(-2.98%)
Oct 02, 2008 14.95 14.98 14.29 14.44 54,012 -0.54(-3.60%)
Oct 01, 2008 15.00 15.15 14.71 14.98 47,627 -0.27(-1.77%)
Sep 30, 2008 14.76 15.25 14.56 15.25 93,196 +0.75(+5.17%)
Sep 29, 2008 15.24 15.29 14.50 14.50 160,331 -0.73(-4.79%)
Sep 26, 2008 14.75 15.30 14.75 15.23 0 +0.10(+0.66%)
Sep 25, 2008 14.98 15.20 14.88 15.13 101,348 +0.08(+0.53%)
Sep 24, 2008 15.31 15.31 14.87 15.05 85,069 -0.14(-0.92%)
Sep 23, 2008 14.77 15.20 14.77 15.19 90,343 +0.37(+2.50%)
Sep 22, 2008 15.80 15.80 14.82 14.82 108,359 -0.47(-3.07%)
Sep 19, 2008 15.86 15.90 15.11 15.29 0 +0.33(+2.21%)
Sep 18, 2008 13.85 14.96 13.65 14.96 198,265 +0.96(+6.86%)
Sep 17, 2008 14.40 14.45 13.90 14.00 173,478 -0.80(-5.41%)
Sep 16, 2008 14.25 14.86 14.00 14.80 207,259 +0.52(+3.64%)
Sep 15, 2008 14.52 15.28 14.26 14.28 146,475 -0.65(-4.35%)
Sep 12, 2008 14.63 15.18 14.57 14.93 72,542 +0.31(+2.12%)
Sep 11, 2008 14.70 14.80 14.50 14.62 112,741 -0.28(-1.88%)
Sep 10, 2008 14.85 14.96 14.65 14.90 95,188 +0.20(+1.36%)
Sep 09, 2008 15.20 15.21 14.70 14.70 71,318 -0.44(-2.91%)
Sep 08, 2008 14.84 15.19 14.68 15.14 85,956 +0.60(+4.13%)
Sep 05, 2008 14.78 14.85 14.50 14.54 0 -0.04(-0.27%)
Sep 04, 2008 15.00 15.15 14.52 14.58 48,874 -0.53(-3.51%)
Sep 03, 2008 14.63 15.25 14.52 15.11 84,662 +0.48(+3.28%)
Sep 02, 2008 15.18 15.24 14.51 14.63 64,461 -0.30(-2.01%)
Aug 29, 2008 15.04 15.20 14.76 14.93 75,026 -0.22(-1.45%)
Aug 28, 2008 15.11 15.19 15.00 15.15 42,301 +0.11(+0.73%)
Aug 27, 2008 14.84 15.11 14.81 15.04 83,046 +0.14(+0.94%)
Aug 26, 2008 14.77 15.20 14.77 14.90 49,497 +0.13(+0.88%)
Aug 25, 2008 15.01 15.08 14.70 14.77 34,300 -0.37(-2.44%)
Aug 22, 2008 15.04 15.19 14.96 15.14 32,570 +0.16(+1.07%)
Aug 21, 2008 15.03 15.18 14.66 14.98 59,762 -0.04(-0.27%)
Aug 20, 2008 15.04 15.14 14.94 15.02 80,056 +0.02(+0.13%)
Aug 19, 2008 14.89 15.19 14.89 15.00 181,025 -0.08(-0.53%)
Aug 18, 2008 15.08 15.19 14.95 15.08 59,420 +0.01(+0.07%)
Aug 15, 2008 15.25 15.25 14.87 15.07 0 +0.05(+0.33%)
Aug 14, 2008 14.95 15.18 14.95 15.02 53,679 -0.02(-0.13%)
Aug 13, 2008 15.01 15.18 14.96 15.04 102,351 +0.08(+0.53%)
Aug 12, 2008 15.09 15.13 14.83 14.96 56,879 -0.14(-0.93%)
Aug 11, 2008 14.89 15.19 14.82 15.10 87,779 +0.25(+1.68%)
Aug 08, 2008 14.15 14.94 14.15 14.85 60,170 +0.70(+4.95%)
Aug 07, 2008 14.69 14.69 14.11 14.15 41,767 -0.41(-2.82%)
Aug 06, 2008 14.98 14.99 14.54 14.56 68,031 -0.39(-2.61%)
Aug 05, 2008 14.36 14.99 14.36 14.95 144,587 +0.79(+5.58%)
Aug 04, 2008 14.31 14.36 13.79 14.16 218,852 -0.06(-0.42%)
Aug 01, 2008 14.30 14.63 14.01 14.22 120,059 +0.14(+0.99%)
Jul 31, 2008 13.93 14.24 13.91 14.08 117,272 -0.02(-0.14%)
Jul 30, 2008 14.05 14.24 13.91 14.10 328,673 +0.15(+1.08%)
Jul 29, 2008 13.95 14.24 13.82 13.95 435,823 +0.18(+1.31%)
Jul 28, 2008 14.35 14.49 13.64 13.77 98,767 -0.57(-3.97%)
Jul 25, 2008 14.68 14.68 14.30 14.34 62,942 -0.06(-0.42%)
Jul 24, 2008 14.40 14.40 14.30 14.40 69,292 +0.07(+0.49%)
Jul 23, 2008 14.21 14.70 14.21 14.33 86,400 +0.13(+0.92%)
Jul 22, 2008 13.84 14.20 13.81 14.20 115,803 +0.26(+1.87%)
Jul 21, 2008 14.00 14.06 13.87 13.94 69,410 +0.02(+0.14%)
Jul 18, 2008 14.00 14.07 13.80 13.92 91,417 +0.09(+0.65%)
Jul 17, 2008 13.90 14.05 13.72 13.83 78,927 -0.01(-0.07%)
Jul 16, 2008 13.31 13.86 13.31 13.84 100,275 +0.40(+2.98%)
Jul 15, 2008 13.36 13.80 13.26 13.44 106,432 -0.02(-0.15%)
Jul 14, 2008 13.89 13.97 13.31 13.46 82,083 -0.35(-2.53%)
Jul 11, 2008 13.51 13.81 13.30 13.81 162,732 +0.21(+1.54%)
Jul 10, 2008 13.60 13.74 13.35 13.60 61,483 -0.05(-0.37%)
Jul 09, 2008 14.18 14.21 13.60 13.65 93,244 -0.50(-3.53%)
Jul 08, 2008 13.30 14.16 13.28 14.15 126,776 +0.86(+6.47%)
Jul 07, 2008 13.35 13.45 13.21 13.29 131,938 +0.00(+0.00%)
Jul 04, 2008 13.40 13.52 13.24 13.29 55,966 +0.00(+0.00%)
Jul 03, 2008 13.40 13.52 13.24 13.29 55,966 -0.08(-0.60%)
Jul 02, 2008 13.64 13.71 13.36 13.37 140,518 -0.28(-2.05%)
Jul 01, 2008 13.60 13.73 13.50 13.65 128,425 -0.04(-0.29%)
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%)
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.