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, 2017 9.890 9.940 9.850 9.860 30,647 -0.02(-0.20%)
Jun 29, 2017 9.900 9.910 9.800 9.880 35,194 +0.02(+0.20%)
Jun 28, 2017 9.880 9.890 9.820 9.860 16,146 +0.07(+0.72%)
Jun 27, 2017 9.840 9.870 9.780 9.790 19,093 -0.06(-0.61%)
Jun 26, 2017 9.790 9.860 9.690 9.850 7,658 +0.06(+0.61%)
Jun 23, 2017 9.740 9.790 9.710 9.790 23,300 +0.06(+0.62%)
Jun 22, 2017 9.750 9.750 9.700 9.730 11,499 -0.02(-0.21%)
Jun 21, 2017 9.740 9.750 9.710 9.750 8,185 +0.05(+0.52%)
Jun 20, 2017 9.710 9.740 9.660 9.700 35,105 +0.05(+0.52%)
Jun 19, 2017 9.680 9.700 9.640 9.650 22,378 -0.06(-0.62%)
Jun 16, 2017 9.730 9.780 9.700 9.710 11,459 -0.02(-0.21%)
Jun 15, 2017 9.790 9.830 9.660 9.730 11,606 -0.05(-0.51%)
Jun 14, 2017 9.800 9.850 9.750 9.780 45,388 -0.02(-0.20%)
Jun 13, 2017 9.900 9.900 9.780 9.800 54,314 -0.03(-0.31%)
Jun 12, 2017 9.930 9.945 9.780 9.830 19,174 -0.06(-0.66%)
Jun 09, 2017 9.850 9.980 9.781 9.895 28,627 +0.11(+1.15%)
Jun 08, 2017 9.770 9.850 9.741 9.783 27,536 +0.01(+0.13%)
Jun 07, 2017 9.750 9.850 9.750 9.770 46,965 +0.02(+0.21%)
Jun 06, 2017 9.830 9.910 9.699 9.750 91,408 +0.01(+0.10%)
Jun 05, 2017 9.800 9.800 9.661 9.740 19,861 -0.06(-0.61%)
Jun 02, 2017 9.640 9.800 9.640 9.800 31,300 +0.15(+1.55%)
Jun 01, 2017 9.540 9.660 9.461 9.650 59,159 +0.19(+2.01%)
May 31, 2017 9.300 9.500 9.240 9.460 250,463 +0.71(+8.11%)
May 30, 2017 8.730 8.800 8.730 8.750 1,209 +0.01(+0.11%)
May 26, 2017 8.770 8.850 8.690 8.740 32,128 -0.06(-0.68%)
May 25, 2017 8.800 8.840 8.750 8.800 38,411 +0.01(+0.11%)
May 24, 2017 8.750 8.800 8.690 8.790 19,777 +0.07(+0.80%)
May 23, 2017 8.740 8.740 8.700 8.720 33,524 +0.00(+0.00%)
May 22, 2017 8.810 8.810 8.662 8.720 8,856 -0.08(-0.91%)
May 19, 2017 8.740 8.810 8.690 8.800 37,847 +0.05(+0.57%)
May 18, 2017 8.700 8.780 8.614 8.750 42,589 +0.05(+0.58%)
May 17, 2017 8.670 8.720 8.590 8.700 14,962 +0.05(+0.58%)
May 16, 2017 8.760 8.760 8.590 8.650 33,819 -0.08(-0.92%)
May 15, 2017 8.700 8.800 8.650 8.730 17,433 +0.03(+0.34%)
May 12, 2017 8.740 8.740 8.690 8.700 28,897 +0.00(+0.00%)
May 11, 2017 8.700 8.820 8.690 8.700 95,988 -0.01(-0.11%)
May 10, 2017 8.810 8.823 8.660 8.710 62,772 -0.11(-1.25%)
May 09, 2017 8.960 8.960 8.760 8.820 38,994 -0.08(-0.90%)
May 08, 2017 8.970 8.990 8.830 8.900 28,485 -0.05(-0.56%)
May 05, 2017 8.990 9.000 8.880 8.950 32,320 +0.04(+0.45%)
May 04, 2017 8.950 8.950 8.890 8.910 21,629 -0.05(-0.56%)
May 03, 2017 8.960 8.982 8.910 8.960 14,646 +0.00(+0.00%)
May 02, 2017 9.100 9.100 8.930 8.960 36,238 -0.12(-1.32%)
May 01, 2017 9.110 9.140 9.040 9.080 23,817 +0.04(+0.44%)
Apr 28, 2017 9.050 9.250 8.987 9.040 163,143 -0.02(-0.22%)
Apr 27, 2017 9.000 9.060 9.000 9.060 12,931 +0.02(+0.22%)
Apr 26, 2017 8.980 9.050 8.970 9.040 210,982 +0.10(+1.12%)
Apr 25, 2017 8.890 8.980 8.804 8.940 151,345 +0.21(+2.41%)
Apr 24, 2017 8.720 8.830 8.720 8.730 24,454 +0.03(+0.34%)
Apr 21, 2017 8.740 8.785 8.650 8.700 16,691 +0.00(+0.00%)
Apr 20, 2017 8.760 8.866 8.660 8.700 63,768 -0.15(-1.69%)
Apr 19, 2017 8.850 8.910 8.820 8.850 70,402 -0.01(-0.11%)
Apr 18, 2017 8.890 8.940 8.860 8.860 30,993 -0.04(-0.45%)
Apr 17, 2017 8.900 8.930 8.857 8.900 40,561 +0.00(+0.00%)
Apr 13, 2017 8.930 8.930 8.853 8.900 13,504 -0.03(-0.34%)
Apr 12, 2017 8.920 8.930 8.860 8.930 4,335 +0.00(+0.00%)
Apr 11, 2017 8.910 8.950 8.860 8.930 16,886 +0.02(+0.22%)
Apr 10, 2017 8.830 8.930 8.830 8.910 10,901 +0.01(+0.11%)
Apr 07, 2017 8.840 8.950 8.840 8.900 22,828 -0.01(-0.11%)
Apr 06, 2017 8.870 8.930 8.870 8.910 6,295 +0.02(+0.22%)
Apr 05, 2017 8.820 8.941 8.820 8.890 27,030 +0.08(+0.91%)
Apr 04, 2017 8.900 8.900 8.804 8.810 17,516 -0.09(-1.01%)
Apr 03, 2017 8.970 8.987 8.860 8.900 34,263 -0.09(-1.00%)
Mar 31, 2017 8.970 9.000 8.934 8.990 52,479 +0.03(+0.33%)
Mar 30, 2017 8.945 8.990 8.910 8.960 35,052 +0.02(+0.22%)
Mar 29, 2017 8.850 8.980 8.850 8.940 19,642 +0.06(+0.68%)
Mar 28, 2017 8.880 8.990 8.870 8.880 42,341 +0.03(+0.34%)
Mar 27, 2017 8.870 8.910 8.820 8.850 15,796 -0.03(-0.34%)
Mar 24, 2017 8.830 8.900 8.830 8.880 12,408 +0.05(+0.57%)
Mar 23, 2017 8.850 8.890 8.810 8.830 12,048 -0.02(-0.23%)
Mar 22, 2017 8.860 8.920 8.800 8.850 33,948 -0.01(-0.11%)
Mar 21, 2017 8.900 8.950 8.820 8.860 61,845 -0.03(-0.34%)
Mar 20, 2017 8.770 8.900 8.770 8.890 29,480 +0.11(+1.25%)
Mar 17, 2017 8.810 8.860 8.770 8.780 19,923 -0.05(-0.57%)
Mar 16, 2017 8.900 8.900 8.810 8.830 34,140 -0.04(-0.45%)
Mar 15, 2017 8.930 8.930 8.820 8.870 29,801 -0.04(-0.45%)
Mar 14, 2017 8.840 8.950 8.840 8.910 19,942 +0.01(+0.11%)
Mar 13, 2017 8.930 9.010 8.880 8.900 39,885 +0.02(+0.23%)
Mar 10, 2017 8.840 8.910 8.806 8.880 3,525 +0.06(+0.68%)
Mar 09, 2017 8.810 8.880 8.750 8.820 19,316 -0.02(-0.23%)
Mar 08, 2017 8.850 8.880 8.830 8.840 17,633 -0.01(-0.11%)
Mar 07, 2017 8.880 8.910 8.820 8.850 22,128 -0.01(-0.11%)
Mar 06, 2017 8.910 8.940 8.830 8.860 60,514 -0.01(-0.11%)
Mar 03, 2017 8.880 9.000 8.850 8.870 46,222 -0.02(-0.22%)
Mar 02, 2017 8.870 9.000 8.710 8.890 203,417 +0.13(+1.48%)
Mar 01, 2017 8.750 8.820 8.700 8.760 51,208 +0.04(+0.46%)
Feb 28, 2017 8.750 8.750 8.660 8.720 61,144 -0.02(-0.23%)
Feb 27, 2017 8.680 8.740 8.636 8.740 27,246 +0.05(+0.58%)
Feb 24, 2017 8.710 8.730 8.648 8.690 26,664 +0.00(+0.00%)
Feb 23, 2017 8.670 8.710 8.630 8.690 24,630 +0.06(+0.70%)
Feb 22, 2017 8.680 8.691 8.610 8.630 44,593 -0.03(-0.35%)
Feb 21, 2017 8.700 8.750 8.630 8.660 24,973 -0.02(-0.23%)
Feb 17, 2017 8.680 8.680 8.680 0 +0.08(+0.93%)
Feb 16, 2017 8.670 8.690 8.540 8.600 45,850 -0.02(-0.23%)
Feb 15, 2017 8.620 8.690 8.590 8.620 25,997 +0.06(+0.70%)
Feb 14, 2017 8.660 8.660 8.560 8.560 17,231 -0.06(-0.70%)
Feb 13, 2017 8.650 8.730 8.600 8.620 33,960 +0.06(+0.70%)
Feb 10, 2017 8.600 8.650 8.560 8.560 8,482 -0.02(-0.23%)
Feb 09, 2017 8.600 8.678 8.570 8.580 46,267 +0.03(+0.35%)
Feb 08, 2017 8.560 8.590 8.510 8.550 58,451 +0.02(+0.23%)
Feb 07, 2017 8.630 8.630 8.530 8.530 39,121 -0.04(-0.47%)
Feb 06, 2017 8.550 8.620 8.550 8.570 47,352 +0.05(+0.59%)
Feb 03, 2017 8.560 8.600 8.470 8.520 3,075 +0.05(+0.59%)
Feb 02, 2017 8.500 8.560 8.461 8.470 17,631 -0.05(-0.59%)
Feb 01, 2017 8.550 8.580 8.460 8.520 26,890 -0.03(-0.35%)
Jan 31, 2017 8.540 8.590 8.480 8.550 37,238 +0.00(+0.00%)
Jan 30, 2017 8.540 8.600 8.520 8.550 28,941 +0.03(+0.35%)
Jan 27, 2017 8.540 8.580 8.460 8.520 253,558 +0.02(+0.24%)
Jan 26, 2017 8.560 8.560 8.470 8.500 8,711 +0.01(+0.12%)
Jan 25, 2017 8.450 8.560 8.450 8.490 23,891 +0.03(+0.35%)
Jan 24, 2017 8.550 8.550 8.460 8.460 10,552 -0.03(-0.35%)
Jan 23, 2017 8.610 8.690 8.450 8.490 29,638 -0.11(-1.28%)
Jan 20, 2017 8.589 8.710 8.520 8.600 9,581 -0.03(-0.35%)
Jan 19, 2017 8.710 8.740 8.600 8.630 21,920 -0.03(-0.35%)
Jan 18, 2017 8.680 8.750 8.594 8.660 27,038 +0.00(+0.00%)
Jan 17, 2017 8.570 8.670 8.550 8.660 10,259 +0.10(+1.17%)
Jan 13, 2017 8.560 8.560 8.560 0 +0.02(+0.23%)
Jan 12, 2017 8.560 8.600 8.486 8.540 20,103 +0.00(+0.00%)
Jan 11, 2017 8.570 8.640 8.520 8.540 19,837 -0.01(-0.12%)
Jan 10, 2017 8.790 8.840 8.510 8.550 44,019 -0.23(-2.62%)
Jan 09, 2017 8.830 8.830 8.762 8.780 10,420 -0.01(-0.11%)
Jan 06, 2017 8.770 8.840 8.740 8.790 32,931 -0.01(-0.11%)
Jan 05, 2017 8.830 8.830 8.722 8.800 24,236 +0.02(+0.23%)
Jan 04, 2017 8.670 8.830 8.620 8.780 109,132 +0.16(+1.86%)
Jan 03, 2017 8.630 8.710 8.554 8.620 30,149 +0.04(+0.47%)
Dec 30, 2016 8.580 8.580 8.580 0 -0.02(-0.23%)
Dec 29, 2016 8.550 8.610 8.500 8.600 50,556 +0.04(+0.47%)
Dec 28, 2016 8.570 8.650 8.521 8.560 106,848 -0.14(-1.61%)
Dec 27, 2016 8.670 8.740 8.620 8.700 29,028 +0.04(+0.46%)
Dec 23, 2016 8.660 8.660 8.660 0 -0.05(-0.57%)
Dec 22, 2016 8.660 8.750 8.620 8.710 21,971 -0.02(-0.23%)
Dec 21, 2016 8.600 8.750 8.530 8.730 91,985 +0.11(+1.28%)
Dec 20, 2016 8.570 8.740 8.550 8.620 22,819 +0.05(+0.58%)
Dec 19, 2016 8.600 8.740 8.530 8.570 21,089 -0.04(-0.46%)
Dec 16, 2016 8.530 8.610 8.511 8.610 19,741 +0.06(+0.70%)
Dec 15, 2016 8.570 8.600 8.500 8.550 20,484 +0.02(+0.23%)
Dec 14, 2016 8.540 8.600 8.490 8.530 36,301 -0.01(-0.12%)
Dec 13, 2016 8.610 8.680 8.510 8.540 13,600 -0.09(-1.04%)
Dec 12, 2016 8.640 8.660 8.520 8.630 30,183 +0.03(+0.35%)
Dec 09, 2016 8.560 8.610 8.450 8.600 73,940 +0.01(+0.12%)
Dec 08, 2016 8.570 8.660 8.505 8.590 21,478 +0.02(+0.23%)
Dec 07, 2016 8.600 8.640 8.500 8.570 35,352 -0.03(-0.35%)
Dec 06, 2016 8.530 8.630 8.520 8.600 54,062 +0.09(+1.06%)
Dec 05, 2016 8.590 8.645 8.500 8.510 19,224 -0.10(-1.16%)
Dec 02, 2016 8.640 8.740 8.550 8.610 17,886 -0.01(-0.12%)
Dec 01, 2016 8.610 8.680 8.590 8.620 16,743 -0.06(-0.69%)
Nov 30, 2016 8.620 8.710 8.620 8.680 38,894 +0.12(+1.40%)
Nov 29, 2016 8.580 8.700 8.500 8.560 35,575 -0.03(-0.35%)
Nov 28, 2016 8.490 8.650 8.490 8.590 5,496 +0.05(+0.59%)
Nov 25, 2016 8.620 8.620 8.530 8.540 1,011 -0.10(-1.16%)
Nov 23, 2016 8.640 8.640 8.640 0 +0.09(+1.05%)
Nov 22, 2016 8.510 8.650 8.510 8.550 22,082 +0.08(+0.94%)
Nov 21, 2016 8.350 8.500 8.350 8.470 12,679 +0.13(+1.56%)
Nov 18, 2016 8.310 8.340 8.310 8.340 33,114 +0.10(+1.21%)
Nov 17, 2016 8.290 8.350 8.220 8.240 45,719 -0.06(-0.72%)
Nov 16, 2016 8.300 8.386 8.290 8.300 16,322 +0.01(+0.12%)
Nov 15, 2016 8.500 8.540 8.290 8.290 21,279 -0.19(-2.24%)
Nov 14, 2016 8.650 8.650 8.450 8.480 10,609 -0.14(-1.62%)
Nov 11, 2016 8.520 8.680 8.390 8.620 10,353 +0.13(+1.53%)
Nov 10, 2016 8.490 8.590 8.470 8.490 5,653 +0.01(+0.12%)
Nov 09, 2016 8.290 8.550 8.290 8.480 14,527 +0.16(+1.92%)
Nov 08, 2016 8.430 8.460 8.300 8.320 33,284 -0.10(-1.19%)
Nov 07, 2016 8.560 8.730 8.221 8.420 36,114 -0.09(-1.06%)
Nov 04, 2016 8.463 8.630 8.410 8.510 30,817 +0.08(+0.95%)
Nov 03, 2016 8.500 8.583 8.330 8.430 25,100 -0.14(-1.63%)
Nov 02, 2016 8.710 8.860 8.520 8.570 29,373 -0.08(-0.92%)
Nov 01, 2016 8.750 8.779 8.560 8.650 32,779 -0.04(-0.46%)
Oct 31, 2016 8.630 8.780 8.630 8.690 26,772 +0.05(+0.58%)
Oct 28, 2016 8.640 8.650 8.500 8.640 61,046 +0.02(+0.17%)
Oct 27, 2016 8.610 8.650 8.610 8.625 17,142 +0.04(+0.52%)
Oct 26, 2016 8.590 8.640 8.550 8.580 29,037 +0.03(+0.35%)
Oct 25, 2016 8.440 8.590 8.440 8.550 11,186 +0.03(+0.35%)
Oct 24, 2016 8.450 8.550 8.390 8.520 60,285 +0.10(+1.19%)
Oct 21, 2016 8.580 8.580 8.390 8.420 9,765 -0.10(-1.17%)
Oct 20, 2016 8.610 8.610 8.488 8.520 18,235 -0.10(-1.16%)
Oct 19, 2016 8.550 8.620 8.550 8.620 22,823 +0.09(+1.06%)
Oct 18, 2016 8.500 8.550 8.475 8.530 11,751 +0.09(+1.07%)
Oct 17, 2016 8.520 8.520 8.400 8.440 10,089 -0.12(-1.40%)
Oct 14, 2016 8.760 8.760 8.530 8.560 20,175 -0.12(-1.38%)
Oct 13, 2016 8.650 8.700 8.580 8.680 7,031 -0.03(-0.34%)
Oct 12, 2016 8.560 8.730 8.511 8.710 47,230 +0.14(+1.63%)
Oct 11, 2016 8.510 8.600 8.480 8.570 12,179 +0.05(+0.59%)
Oct 10, 2016 8.570 8.600 8.510 8.520 9,118 +0.01(+0.12%)
Oct 07, 2016 8.470 8.580 8.470 8.510 28,389 +0.05(+0.59%)
Oct 06, 2016 8.390 8.480 8.390 8.460 14,114 +0.05(+0.59%)
Oct 05, 2016 8.370 8.450 8.370 8.410 23,225 +0.02(+0.24%)
Oct 04, 2016 8.380 8.480 8.380 8.390 9,281 +0.02(+0.24%)
Oct 03, 2016 8.330 8.480 8.230 8.370 25,589 +0.08(+0.97%)
Sep 30, 2016 8.200 8.420 8.200 8.290 50,079 +0.11(+1.34%)
Sep 29, 2016 8.130 8.255 8.100 8.180 52,770 +0.03(+0.37%)
Sep 28, 2016 8.150 8.240 8.140 8.150 14,303 -0.01(-0.12%)
Sep 27, 2016 8.149 8.220 8.060 8.160 19,733 +0.02(+0.25%)
Sep 26, 2016 8.100 8.250 8.060 8.140 36,181 -0.04(-0.49%)
Sep 23, 2016 8.100 8.200 8.100 8.180 13,510 +0.02(+0.25%)
Sep 22, 2016 8.200 8.210 8.130 8.160 16,756 +0.05(+0.62%)
Sep 21, 2016 8.100 8.200 8.100 8.110 26,888 +0.00(+0.00%)
Sep 20, 2016 8.030 8.130 7.990 8.110 20,510 +0.10(+1.25%)
Sep 19, 2016 7.970 8.090 7.970 8.010 24,871 +0.06(+0.75%)
Sep 16, 2016 8.220 8.220 7.950 7.950 244,680 -0.22(-2.69%)
Sep 15, 2016 7.980 8.240 7.980 8.170 17,781 +0.18(+2.25%)
Sep 14, 2016 7.990 8.110 7.930 7.990 27,518 -0.04(-0.50%)
Sep 13, 2016 8.190 8.280 7.960 8.030 32,650 -0.20(-2.43%)
Sep 12, 2016 8.260 8.320 8.170 8.230 28,007 -0.04(-0.48%)
Sep 09, 2016 8.270 8.280 8.250 8.270 23,140 +0.00(+0.00%)
Sep 08, 2016 8.270 8.330 8.200 8.270 18,623 +0.02(+0.24%)
Sep 07, 2016 8.180 8.320 8.180 8.250 16,759 +0.05(+0.61%)
Sep 06, 2016 8.420 8.420 8.180 8.200 35,315 -0.18(-2.15%)
Sep 02, 2016 8.350 8.380 8.380 8.380 28,600 +0.08(+0.96%)
Sep 01, 2016 8.360 8.360 8.260 8.300 15,147 -0.02(-0.24%)
Aug 31, 2016 8.260 8.320 8.210 8.320 45,786 +0.04(+0.48%)
Aug 30, 2016 8.230 8.290 8.200 8.280 26,659 +0.07(+0.85%)
Aug 29, 2016 8.080 8.350 8.070 8.210 72,770 +0.15(+1.86%)
Aug 26, 2016 8.050 8.100 8.000 8.060 42,211 +0.01(+0.12%)
Aug 25, 2016 8.020 8.060 8.000 8.050 63,836 +0.05(+0.63%)
Aug 24, 2016 8.000 8.010 7.980 8.000 23,425 +0.01(+0.13%)
Aug 23, 2016 8.010 8.010 7.980 7.990 24,657 -0.02(-0.25%)
Aug 22, 2016 8.030 8.040 7.990 8.010 9,627 -0.01(-0.12%)
Aug 19, 2016 8.040 8.060 7.980 8.020 51,982 +0.01(+0.12%)
Aug 18, 2016 8.000 8.050 7.990 8.010 10,025 +0.01(+0.11%)
Aug 17, 2016 8.020 8.050 8.000 8.001 7,131 -0.01(-0.11%)
Aug 16, 2016 8.020 8.070 8.010 8.010 8,192 +0.01(+0.12%)
Aug 15, 2016 7.990 8.060 7.990 8.000 15,757 +0.00(+0.00%)
Aug 12, 2016 8.010 8.020 7.990 8.000 6,945 -0.03(-0.37%)
Aug 11, 2016 8.042 8.050 8.000 8.030 9,670 -0.02(-0.25%)
Aug 10, 2016 8.000 8.060 8.000 8.050 17,058 +0.06(+0.75%)
Aug 09, 2016 8.000 8.021 7.990 7.990 8,919 -0.02(-0.25%)
Aug 08, 2016 8.020 8.060 7.990 8.010 18,218 +0.01(+0.12%)
Aug 05, 2016 8.010 8.030 7.980 8.000 16,371 -0.01(-0.12%)
Aug 04, 2016 7.990 8.040 7.990 8.010 22,033 +0.01(+0.12%)
Aug 03, 2016 8.000 8.060 7.980 8.000 74,060 -0.01(-0.12%)
Aug 02, 2016 8.060 8.060 8.010 8.010 31,115 -0.02(-0.25%)
Aug 01, 2016 8.070 8.070 8.020 8.030 6,983 -0.05(-0.62%)
Jul 29, 2016 8.050 8.100 7.910 8.080 79,751 +0.05(+0.62%)
Jul 28, 2016 8.050 8.090 8.000 8.030 27,858 -0.02(-0.25%)
Jul 27, 2016 8.030 8.104 8.030 8.050 14,555 -0.02(-0.25%)
Jul 26, 2016 8.030 8.100 8.030 8.070 29,279 +0.01(+0.12%)
Jul 25, 2016 8.070 8.100 8.030 8.060 17,115 +0.00(+0.00%)
Jul 22, 2016 8.030 8.100 8.030 8.060 22,162 +0.02(+0.25%)
Jul 21, 2016 8.030 8.070 8.020 8.040 32,258 -0.08(-0.99%)
Jul 20, 2016 8.100 8.162 8.090 8.120 40,428 +0.01(+0.12%)
Jul 19, 2016 8.080 8.120 8.060 8.110 20,969 -0.02(-0.25%)
Jul 18, 2016 8.090 8.140 8.080 8.130 9,925 -0.01(-0.12%)
Jul 15, 2016 8.140 8.140 8.060 8.140 6,648 +0.03(+0.37%)
Jul 14, 2016 8.090 8.130 8.070 8.110 8,906 +0.05(+0.62%)
Jul 13, 2016 8.140 8.150 8.050 8.060 12,061 -0.09(-1.10%)
Jul 12, 2016 8.170 8.180 8.123 8.150 5,404 +0.00(+0.00%)
Jul 11, 2016 8.140 8.170 8.120 8.150 18,690 +0.05(+0.62%)
Jul 08, 2016 8.150 8.230 8.010 8.100 28,527 -0.02(-0.25%)
Jul 07, 2016 8.080 8.470 8.000 8.120 50,630 +0.05(+0.62%)
Jul 06, 2016 8.000 8.140 8.000 8.070 5,073 +0.03(+0.37%)
Jul 05, 2016 8.070 8.070 7.999 8.040 23,913 -0.03(-0.37%)
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.