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 29, 2011 13.89 13.98 13.70 13.83 45,526 -0.02(-0.14%)
Apr 28, 2011 13.66 13.86 13.56 13.85 27,409 +0.20(+1.47%)
Apr 27, 2011 13.67 13.85 13.59 13.65 25,390 +0.00(+0.00%)
Apr 26, 2011 13.29 13.73 13.29 13.65 40,453 +0.35(+2.63%)
Apr 25, 2011 13.26 13.36 13.16 13.30 49,124 -0.12(-0.89%)
Apr 21, 2011 13.55 13.57 13.31 13.42 36,159 -0.06(-0.45%)
Apr 20, 2011 13.41 13.54 13.21 13.48 65,395 +0.22(+1.66%)
Apr 19, 2011 13.33 13.34 13.21 13.26 30,493 -0.04(-0.30%)
Apr 18, 2011 13.34 13.34 13.24 13.30 39,540 -0.13(-0.97%)
Apr 15, 2011 13.44 13.53 13.37 13.43 78,697 -0.06(-0.44%)
Apr 14, 2011 13.32 13.50 13.20 13.49 20,209 +0.06(+0.45%)
Apr 13, 2011 13.39 13.47 13.23 13.43 58,584 +0.08(+0.60%)
Apr 12, 2011 13.51 13.60 13.32 13.35 45,997 -0.26(-1.91%)
Apr 11, 2011 13.69 13.81 13.54 13.61 34,406 -0.11(-0.80%)
Apr 08, 2011 14.04 14.08 13.70 13.72 45,254 -0.22(-1.58%)
Apr 07, 2011 13.99 14.08 13.94 13.94 45,695 -0.02(-0.14%)
Apr 06, 2011 13.75 14.00 13.74 13.96 64,983 +0.21(+1.53%)
Apr 05, 2011 13.86 13.88 13.67 13.75 47,556 -0.10(-0.72%)
Apr 04, 2011 13.76 13.86 13.75 13.85 43,243 +0.09(+0.65%)
Apr 01, 2011 13.83 13.93 13.67 13.76 61,264 +0.04(+0.29%)
Mar 31, 2011 13.77 13.84 13.59 13.72 71,434 -0.07(-0.51%)
Mar 30, 2011 13.57 13.80 13.50 13.79 97,788 +0.25(+1.85%)
Mar 29, 2011 13.30 13.54 13.23 13.54 37,268 +0.27(+2.03%)
Mar 28, 2011 13.37 13.41 13.27 13.27 58,028 -0.09(-0.67%)
Mar 25, 2011 13.33 13.46 13.30 13.36 46,128 +0.05(+0.38%)
Mar 24, 2011 13.15 13.38 13.01 13.31 74,869 +0.20(+1.53%)
Mar 23, 2011 13.00 13.14 12.98 13.11 60,355 +0.10(+0.77%)
Mar 22, 2011 13.10 13.14 12.91 13.01 76,348 -0.13(-0.99%)
Mar 21, 2011 13.09 13.16 13.02 13.14 144,553 +0.10(+0.77%)
Mar 18, 2011 13.05 13.06 12.92 13.04 291,504 +0.08(+0.62%)
Mar 17, 2011 13.17 13.17 12.83 12.96 153,918 -0.04(-0.31%)
Mar 16, 2011 13.00 13.08 12.98 13.00 178,005 -0.13(-0.99%)
Mar 15, 2011 13.07 13.26 13.01 13.13 85,429 -0.13(-0.98%)
Mar 14, 2011 13.36 13.36 13.00 13.26 118,849 -0.21(-1.56%)
Mar 11, 2011 13.38 13.57 13.38 13.47 129,802 -0.03(-0.22%)
Mar 10, 2011 13.74 13.81 13.23 13.50 145,719 -0.42(-3.02%)
Mar 09, 2011 14.39 14.39 13.82 13.92 83,327 -0.49(-3.40%)
Mar 08, 2011 14.18 14.56 14.09 14.41 59,951 +0.26(+1.84%)
Mar 07, 2011 14.45 14.55 14.06 14.15 96,874 -0.25(-1.74%)
Mar 04, 2011 14.78 14.78 14.35 14.40 100,666 -0.34(-2.31%)
Mar 03, 2011 14.44 14.78 14.44 14.74 120,979 +0.42(+2.93%)
Mar 02, 2011 14.03 14.32 14.01 14.32 151,989 +0.21(+1.49%)
Mar 01, 2011 14.15 14.23 14.03 14.11 149,343 +0.00(+0.00%)
Feb 28, 2011 13.95 14.12 13.94 14.11 120,768 +0.20(+1.44%)
Feb 25, 2011 13.88 14.22 13.85 13.91 106,972 +0.04(+0.29%)
Feb 24, 2011 13.82 14.00 13.68 13.87 76,307 +0.05(+0.36%)
Feb 23, 2011 14.01 14.31 13.76 13.82 86,114 -0.24(-1.71%)
Feb 22, 2011 14.35 14.43 14.04 14.06 85,297 -0.48(-3.30%)
Feb 18, 2011 14.38 14.57 14.24 14.54 107,171 +0.17(+1.18%)
Feb 17, 2011 14.08 14.37 14.04 14.37 83,297 +0.29(+2.06%)
Feb 16, 2011 14.00 14.08 13.87 14.08 118,764 +0.18(+1.29%)
Feb 15, 2011 13.90 14.00 13.84 13.90 67,468 -0.08(-0.57%)
Feb 14, 2011 13.96 14.09 13.91 13.98 67,725 +0.04(+0.29%)
Feb 11, 2011 13.71 13.95 13.66 13.94 87,622 +0.19(+1.38%)
Feb 10, 2011 13.91 14.00 13.71 13.75 103,391 -0.31(-2.20%)
Feb 09, 2011 14.11 14.13 13.93 14.06 50,563 -0.11(-0.78%)
Feb 08, 2011 14.22 14.22 13.95 14.17 87,762 -0.03(-0.21%)
Feb 07, 2011 13.99 14.38 13.99 14.20 81,476 +0.20(+1.43%)
Feb 04, 2011 13.97 14.06 13.96 14.00 45,920 +0.03(+0.21%)
Feb 03, 2011 13.94 14.10 13.94 13.97 57,286 -0.04(-0.29%)
Feb 02, 2011 13.92 14.09 13.92 14.01 123,034 -0.08(-0.57%)
Feb 01, 2011 14.00 14.10 13.94 14.09 78,021 +0.17(+1.22%)
Jan 31, 2011 13.85 13.94 13.56 13.92 188,594 +0.09(+0.65%)
Jan 28, 2011 14.30 14.36 13.83 13.83 151,285 -0.48(-3.35%)
Jan 27, 2011 14.41 14.48 14.27 14.31 77,890 -0.13(-0.90%)
Jan 26, 2011 14.27 14.46 14.27 14.44 53,516 +0.20(+1.40%)
Jan 25, 2011 14.26 14.35 14.16 14.24 73,475 -0.07(-0.49%)
Jan 24, 2011 14.35 14.65 14.20 14.31 45,243 +0.00(+0.00%)
Jan 21, 2011 14.37 14.59 14.21 14.31 69,822 -0.03(-0.21%)
Jan 20, 2011 14.39 14.61 14.31 14.34 42,432 -0.15(-1.04%)
Jan 19, 2011 14.82 14.82 14.33 14.49 89,206 -0.31(-2.09%)
Jan 18, 2011 14.52 14.80 14.48 14.80 47,772 +0.19(+1.30%)
Jan 14, 2011 14.51 14.64 14.51 14.61 69,341 +0.07(+0.48%)
Jan 13, 2011 14.66 14.81 14.54 14.54 49,175 -0.08(-0.55%)
Jan 12, 2011 14.87 14.87 14.57 14.62 55,049 -0.14(-0.95%)
Jan 11, 2011 14.86 15.00 14.70 14.76 38,358 -0.01(-0.07%)
Jan 10, 2011 14.75 15.00 14.66 14.77 46,140 -0.08(-0.54%)
Jan 07, 2011 15.11 15.13 14.68 14.85 37,079 -0.24(-1.59%)
Jan 06, 2011 15.01 15.11 14.92 15.09 84,303 +0.09(+0.60%)
Jan 05, 2011 14.62 15.12 14.62 15.00 146,104 +0.35(+2.39%)
Jan 04, 2011 14.81 14.87 14.45 14.65 70,159 -0.19(-1.28%)
Jan 03, 2011 14.75 15.00 14.43 14.84 64,460 +0.24(+1.64%)
Dec 31, 2010 14.64 14.69 14.60 14.60 59,759 +0.02(+0.14%)
Dec 30, 2010 14.84 14.92 14.55 14.58 143,033 -0.29(-1.95%)
Dec 29, 2010 14.74 14.89 14.63 14.87 18,435 +0.10(+0.68%)
Dec 28, 2010 14.83 14.85 14.61 14.77 39,682 -0.01(-0.07%)
Dec 27, 2010 14.62 14.93 14.62 14.78 55,563 +0.09(+0.61%)
Dec 23, 2010 15.08 15.15 14.69 14.69 62,389 -0.38(-2.52%)
Dec 22, 2010 15.15 15.18 15.04 15.07 96,860 -0.05(-0.33%)
Dec 21, 2010 15.03 15.18 14.98 15.12 73,459 +0.15(+1.00%)
Dec 20, 2010 14.98 15.05 14.92 14.97 76,102 -0.01(-0.07%)
Dec 17, 2010 14.75 14.98 14.62 14.98 139,431 +0.30(+2.04%)
Dec 16, 2010 14.67 14.75 14.53 14.68 51,844 +0.04(+0.27%)
Dec 15, 2010 14.66 14.84 14.52 14.64 105,794 -0.02(-0.14%)
Dec 14, 2010 14.23 14.74 14.13 14.66 144,257 +0.47(+3.31%)
Dec 13, 2010 14.40 14.48 14.17 14.19 48,649 -0.19(-1.32%)
Dec 10, 2010 14.45 14.47 14.12 14.38 85,823 -0.08(-0.55%)
Dec 09, 2010 14.49 14.57 14.34 14.46 57,669 +0.01(+0.07%)
Dec 08, 2010 14.43 14.49 14.34 14.45 78,944 +0.05(+0.35%)
Dec 07, 2010 14.25 14.44 14.23 14.40 65,771 +0.16(+1.12%)
Dec 06, 2010 14.10 14.29 14.10 14.24 71,506 +0.07(+0.49%)
Dec 03, 2010 13.95 14.19 13.94 14.17 78,260 +0.20(+1.43%)
Dec 02, 2010 14.00 14.11 13.88 13.97 77,962 -0.03(-0.21%)
Dec 01, 2010 13.82 14.00 13.82 14.00 65,082 +0.37(+2.71%)
Nov 30, 2010 13.51 13.64 13.42 13.63 93,264 +0.01(+0.07%)
Nov 29, 2010 13.38 13.65 13.27 13.62 29,687 +0.14(+1.04%)
Nov 26, 2010 13.44 13.60 13.40 13.48 17,081 -0.08(-0.59%)
Nov 24, 2010 13.27 13.56 13.56 13.56 74,578 +0.38(+2.88%)
Nov 23, 2010 13.04 13.25 13.04 13.18 43,652 -0.03(-0.23%)
Nov 22, 2010 13.30 13.37 12.94 13.21 90,129 +0.00(+0.00%)
Nov 19, 2010 13.17 13.24 13.05 13.21 90,808 -0.01(-0.08%)
Nov 18, 2010 13.19 13.43 13.15 13.22 68,140 +0.15(+1.15%)
Nov 17, 2010 13.10 13.17 12.98 13.07 56,514 -0.04(-0.31%)
Nov 16, 2010 13.24 13.25 12.92 13.11 167,331 -0.16(-1.21%)
Nov 15, 2010 13.40 13.43 13.14 13.27 55,125 -0.08(-0.60%)
Nov 12, 2010 13.57 13.66 13.28 13.35 89,144 -0.31(-2.27%)
Nov 11, 2010 13.72 13.73 13.58 13.66 91,777 -0.14(-1.01%)
Nov 10, 2010 13.78 13.88 13.65 13.80 76,598 +0.04(+0.29%)
Nov 09, 2010 14.00 14.10 13.69 13.76 51,449 -0.23(-1.64%)
Nov 08, 2010 13.87 14.05 13.81 13.99 49,288 +0.09(+0.65%)
Nov 05, 2010 14.05 14.05 13.85 13.90 82,068 -0.14(-1.00%)
Nov 04, 2010 13.65 14.07 13.65 14.04 141,137 +0.49(+3.62%)
Nov 03, 2010 13.49 13.58 13.41 13.55 67,314 +0.10(+0.74%)
Nov 02, 2010 13.36 13.45 13.30 13.45 94,214 +0.22(+1.66%)
Nov 01, 2010 13.46 13.77 13.10 13.23 155,025 -0.12(-0.90%)
Oct 29, 2010 13.39 13.48 13.31 13.35 149,945 -0.05(-0.37%)
Oct 28, 2010 13.49 13.52 13.36 13.40 56,950 -0.04(-0.30%)
Oct 27, 2010 13.40 13.45 13.26 13.44 75,164 +0.15(+1.13%)
Oct 25, 2010 13.20 13.36 13.19 13.29 87,816 +0.10(+0.76%)
Oct 22, 2010 13.09 13.21 13.09 13.19 113,402 +0.14(+1.07%)
Oct 21, 2010 13.04 13.13 12.81 13.05 133,350 +0.02(+0.15%)
Oct 20, 2010 13.02 13.10 12.96 13.03 121,269 +0.05(+0.39%)
Oct 19, 2010 12.95 13.15 12.84 12.98 220,594 -0.09(-0.69%)
Oct 18, 2010 13.05 13.17 13.01 13.07 110,964 +0.05(+0.38%)
Oct 15, 2010 13.12 13.19 12.98 13.02 127,839 +0.03(+0.23%)
Oct 14, 2010 13.01 13.05 12.95 12.99 432,182 +0.00(+0.00%)
Oct 13, 2010 12.99 13.05 12.94 12.99 321,879 +0.02(+0.15%)
Oct 12, 2010 12.92 12.99 12.85 12.97 15,396 -0.01(-0.08%)
Oct 11, 2010 13.00 13.07 12.92 12.98 54,139 -0.03(-0.23%)
Oct 08, 2010 13.01 13.07 12.88 13.01 95,251 +0.11(+0.85%)
Oct 07, 2010 12.90 13.02 12.84 12.90 481 -0.13(-1.00%)
Oct 06, 2010 13.00 13.07 12.97 13.03 72,305 -0.03(-0.23%)
Oct 05, 2010 12.95 13.07 12.82 13.06 85,691 +0.25(+1.95%)
Oct 04, 2010 12.86 12.97 12.71 12.81 70,446 -0.12(-0.93%)
Oct 01, 2010 12.93 13.07 12.81 12.93 72,840 -0.04(-0.33%)
Sep 30, 2010 12.97 13.23 12.81 12.97 1,704 -0.15(-1.12%)
Sep 29, 2010 13.13 13.18 12.95 13.12 163,402 +0.02(+0.15%)
Sep 28, 2010 13.10 13.12 12.74 13.10 4,890 +0.15(+1.16%)
Sep 27, 2010 13.15 13.15 12.91 12.95 80,065 -0.11(-0.84%)
Sep 24, 2010 12.92 13.07 12.89 13.06 87,264 +0.30(+2.35%)
Sep 23, 2010 12.86 13.05 12.76 12.76 939 -0.21(-1.62%)
Sep 22, 2010 12.96 13.09 12.69 12.97 99,301 +0.01(+0.08%)
Sep 21, 2010 13.20 13.20 12.96 12.96 55,782 -0.22(-1.67%)
Sep 20, 2010 12.97 13.21 12.96 13.18 93,210 +0.20(+1.54%)
Sep 17, 2010 12.98 13.05 12.85 12.98 94,102 -0.02(-0.15%)
Sep 15, 2010 12.99 13.06 12.90 13.00 63,945 -0.06(-0.46%)
Sep 14, 2010 13.02 13.16 12.91 13.06 74,401 +0.04(+0.31%)
Sep 13, 2010 12.90 13.02 12.90 13.02 122,343 +0.19(+1.48%)
Sep 10, 2010 12.84 13.13 12.79 12.83 124,132 +0.00(+0.00%)
Sep 09, 2010 13.09 13.23 12.73 12.83 118,304 -0.16(-1.23%)
Sep 08, 2010 12.92 13.01 12.86 12.99 49,961 +0.04(+0.31%)
Sep 07, 2010 12.97 13.04 12.92 12.95 765 -0.05(-0.38%)
Sep 03, 2010 13.08 13.13 12.91 13.00 137,527 +0.01(+0.08%)
Sep 02, 2010 13.07 13.07 12.91 12.99 381 -0.02(-0.15%)
Sep 01, 2010 13.01 13.05 12.95 13.01 88,898 +0.18(+1.40%)
Aug 31, 2010 12.81 12.98 12.64 12.83 1,000 +0.14(+1.10%)
Aug 30, 2010 12.79 12.93 12.69 12.69 70,669 -0.16(-1.25%)
Aug 27, 2010 12.85 12.87 12.61 12.85 98,564 +0.27(+2.15%)
Aug 26, 2010 12.69 12.69 12.55 12.58 536 -0.08(-0.63%)
Aug 25, 2010 12.36 12.68 12.36 12.66 531 +0.21(+1.69%)
Aug 24, 2010 12.51 12.62 12.41 12.45 2,157 -0.13(-1.03%)
Aug 23, 2010 12.67 12.90 12.55 12.58 68,364 -0.04(-0.32%)
Aug 20, 2010 12.55 12.64 12.51 12.62 89,201 +0.03(+0.24%)
Aug 19, 2010 12.63 12.76 12.55 12.59 1,853 -0.13(-1.02%)
Aug 18, 2010 12.69 12.79 12.61 12.72 8,188 -0.02(-0.16%)
Aug 17, 2010 12.80 12.90 12.70 12.74 1,280 +0.11(+0.87%)
Aug 16, 2010 12.36 12.74 12.36 12.63 51,450 +0.20(+1.61%)
Aug 13, 2010 12.43 12.56 12.35 12.43 107,741 -0.11(-0.88%)
Aug 12, 2010 12.15 12.57 12.11 12.54 117,418 +0.22(+1.79%)
Aug 11, 2010 12.57 12.82 12.28 12.32 2,323 -0.46(-3.60%)
Aug 10, 2010 12.98 13.06 12.68 12.78 88,456 -0.32(-2.44%)
Aug 09, 2010 13.08 13.17 12.98 13.10 57,769 +0.11(+0.85%)
Aug 06, 2010 12.99 13.03 12.70 12.99 41,932 -0.08(-0.61%)
Aug 05, 2010 12.94 13.21 12.94 13.07 69,796 +0.02(+0.15%)
Aug 04, 2010 12.93 13.10 12.92 13.05 34,193 +0.15(+1.16%)
Aug 03, 2010 12.76 13.04 12.76 12.90 41,974 +0.04(+0.31%)
Aug 02, 2010 13.05 13.05 12.79 12.86 104,318 +0.04(+0.31%)
Jul 30, 2010 12.82 13.04 12.61 12.82 83,288 +0.06(+0.47%)
Jul 29, 2010 13.05 13.18 12.63 12.76 137,581 -0.15(-1.16%)
Jul 28, 2010 12.91 13.34 12.88 12.91 861 -0.34(-2.57%)
Jul 27, 2010 13.36 13.44 13.18 13.25 69,300 -0.05(-0.38%)
Jul 26, 2010 13.04 13.31 12.89 13.30 79,399 +0.30(+2.31%)
Jul 23, 2010 12.86 13.09 12.73 13.00 106,073 +0.01(+0.08%)
Jul 22, 2010 12.77 13.06 12.69 12.99 128,682 +0.39(+3.10%)
Jul 21, 2010 13.12 13.12 12.60 12.60 74,684 -0.47(-3.60%)
Jul 20, 2010 12.51 13.08 12.37 13.07 55,808 +0.39(+3.08%)
Jul 19, 2010 12.61 12.74 12.54 12.68 63,132 +0.10(+0.79%)
Jul 16, 2010 12.58 12.97 12.51 12.58 106,289 -0.40(-3.08%)
Jul 15, 2010 12.98 13.02 12.76 12.98 50,852 +0.00(+0.00%)
Jul 14, 2010 12.93 13.06 12.89 12.98 36,940 -0.04(-0.31%)
Jul 13, 2010 13.02 13.11 12.93 13.02 2,105 +0.16(+1.24%)
Jul 12, 2010 12.99 13.02 12.78 12.86 61,094 -0.19(-1.46%)
Jul 09, 2010 13.05 13.20 13.03 13.05 66,367 -0.07(-0.53%)
Jul 08, 2010 13.12 13.19 12.82 13.12 640 +0.04(+0.31%)
Jul 07, 2010 12.95 13.19 12.92 13.08 89,680 +0.22(+1.71%)
Jul 06, 2010 12.86 13.10 12.81 12.86 1,076 -0.07(-0.54%)
Jul 02, 2010 12.93 13.08 12.64 12.93 67,901 -0.06(-0.46%)
Jul 01, 2010 12.89 13.02 12.58 12.99 103,989 +0.07(+0.54%)
Jun 30, 2010 12.92 13.01 12.69 12.92 1,688 +0.17(+1.33%)
Jun 29, 2010 12.80 13.05 12.63 12.75 218,656 -0.25(-1.92%)
Jun 25, 2010 13.00 13.15 12.88 13.00 278,269 +0.11(+0.85%)
Jun 24, 2010 12.85 13.16 12.82 12.89 77,941 -0.09(-0.69%)
Jun 23, 2010 12.83 13.22 12.83 12.98 95,283 +0.10(+0.78%)
Jun 22, 2010 12.88 13.22 12.87 12.88 554 -0.15(-1.15%)
Jun 21, 2010 13.21 13.32 12.99 13.03 69,726 -0.03(-0.23%)
Jun 18, 2010 13.06 13.20 13.01 13.06 145,934 -0.08(-0.61%)
Jun 17, 2010 13.14 13.47 13.12 13.14 108 -0.23(-1.72%)
Jun 16, 2010 13.25 13.46 13.20 13.37 105,007 -0.02(-0.15%)
Jun 15, 2010 13.39 13.55 13.13 13.39 963 +0.19(+1.44%)
Jun 14, 2010 13.40 13.48 13.15 13.20 111,440 -0.03(-0.23%)
Jun 11, 2010 13.07 13.23 13.05 13.23 66,981 +0.10(+0.76%)
Jun 10, 2010 13.13 13.15 12.93 13.13 895 +0.26(+2.02%)
Jun 09, 2010 12.79 12.93 12.65 12.87 160,071 +0.20(+1.58%)
Jun 08, 2010 12.65 12.79 12.39 12.67 147,367 +0.09(+0.72%)
Jun 07, 2010 12.59 12.86 12.47 12.58 136,360 +0.02(+0.16%)
Jun 04, 2010 12.56 12.81 12.53 12.56 148,234 -0.27(-2.10%)
Jun 03, 2010 12.83 13.11 12.74 12.83 107 -0.03(-0.23%)
Jun 02, 2010 12.86 13.06 12.62 12.86 91,914 +0.21(+1.66%)
Jun 01, 2010 12.65 12.95 12.63 12.65 781 -0.23(-1.79%)
May 28, 2010 12.88 13.10 12.85 12.88 68,399 -0.18(-1.38%)
May 27, 2010 12.85 13.09 12.63 13.06 164,060 +0.51(+4.06%)
May 26, 2010 12.55 13.09 12.34 12.55 784 -0.34(-2.64%)
May 25, 2010 12.53 12.99 12.25 12.89 70,645 +0.09(+0.70%)
May 24, 2010 12.82 13.08 12.64 12.80 63,323 -0.09(-0.70%)
May 21, 2010 12.43 13.03 12.07 12.89 232,293 +0.32(+2.55%)
May 20, 2010 12.56 12.70 12.54 12.57 202,654 -0.67(-5.06%)
May 19, 2010 13.34 13.61 12.84 13.24 76,941 -0.10(-0.75%)
May 18, 2010 14.09 14.19 13.26 13.34 80,769 -0.66(-4.71%)
May 17, 2010 14.04 14.10 13.47 14.00 39,911 +0.00(+0.00%)
May 14, 2010 14.00 14.11 13.61 14.00 54,134 -0.24(-1.69%)
May 13, 2010 14.25 14.35 14.11 14.24 37,292 -0.03(-0.21%)
May 12, 2010 13.96 14.38 13.83 14.27 69,390 +0.41(+2.96%)
May 11, 2010 13.69 13.98 13.65 13.86 44,697 +0.36(+2.67%)
May 10, 2010 13.10 13.54 13.03 13.50 138,384 +0.59(+4.57%)
May 07, 2010 13.33 13.39 12.76 12.91 118,203 -0.40(-3.01%)
May 06, 2010 13.99 13.99 12.28 13.31 162,314 -0.71(-5.06%)
May 05, 2010 14.17 14.39 13.99 14.02 48,776 +0.16(+1.15%)
May 04, 2010 14.54 14.54 13.77 13.86 93,107 -0.94(-6.35%)
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.