Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Mountain Finance Corp (NY: NMFC )

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, 2019 6.911 6.956 6.867 6.951 498,662 +0.02(+0.29%)
Apr 29, 2019 6.921 6.946 6.916 6.931 522,638 +0.01(+0.21%)
Apr 26, 2019 6.901 6.921 6.877 6.916 360,055 +0.01(+0.21%)
Apr 25, 2019 6.911 6.921 6.847 6.901 500,247 +0.00(+0.00%)
Apr 24, 2019 6.891 6.941 6.852 6.901 636,550 +0.01(+0.14%)
Apr 23, 2019 6.798 6.896 6.768 6.891 585,465 +0.10(+1.46%)
Apr 22, 2019 6.807 6.807 6.768 6.793 251,700 -0.00(-0.07%)
Apr 18, 2019 6.803 6.827 6.778 6.798 358,436 +0.01(+0.15%)
Apr 17, 2019 6.827 6.832 6.768 6.788 245,701 -0.03(-0.51%)
Apr 16, 2019 6.768 6.832 6.748 6.822 316,443 +0.07(+1.10%)
Apr 15, 2019 6.812 6.812 6.738 6.748 352,463 -0.06(-0.87%)
Apr 12, 2019 6.778 6.807 6.763 6.807 427,818 +0.05(+0.73%)
Apr 11, 2019 6.728 6.783 6.728 6.758 455,218 +0.02(+0.37%)
Apr 10, 2019 6.684 6.763 6.684 6.733 619,418 +0.06(+0.96%)
Apr 09, 2019 6.728 6.753 6.664 6.669 704,910 -0.06(-0.95%)
Apr 08, 2019 6.738 6.758 6.728 6.733 336,491 +0.00(+0.00%)
Apr 05, 2019 6.753 6.768 6.733 6.733 340,636 -0.01(-0.22%)
Apr 04, 2019 6.748 6.758 6.733 6.748 401,886 +0.01(+0.15%)
Apr 03, 2019 6.778 6.793 6.733 6.738 374,113 -0.01(-0.22%)
Apr 02, 2019 6.743 6.778 6.723 6.753 344,607 -0.00(-0.07%)
Apr 01, 2019 6.743 6.793 6.738 6.758 543,741 +0.05(+0.74%)
Mar 29, 2019 6.788 6.798 6.699 6.709 689,970 -0.05(-0.80%)
Mar 28, 2019 6.694 6.763 6.694 6.763 638,782 +0.08(+1.18%)
Mar 27, 2019 6.689 6.711 6.644 6.684 632,709 +0.01(+0.22%)
Mar 26, 2019 6.664 6.699 6.649 6.669 515,811 +0.02(+0.37%)
Mar 25, 2019 6.610 6.659 6.605 6.644 464,735 +0.03(+0.52%)
Mar 22, 2019 6.615 6.645 6.600 6.610 595,102 -0.00(-0.07%)
Mar 21, 2019 6.585 6.649 6.585 6.615 560,326 +0.02(+0.30%)
Mar 20, 2019 6.620 6.644 6.580 6.595 506,061 -0.02(-0.30%)
Mar 19, 2019 6.644 6.689 6.600 6.615 603,458 -0.02(-0.30%)
Mar 18, 2019 6.620 6.644 6.585 6.634 521,483 +0.02(+0.37%)
Mar 15, 2019 6.595 6.620 6.575 6.610 664,483 +0.02(+0.30%)
Mar 14, 2019 6.570 6.615 6.555 6.590 837,959 +0.04(+0.60%)
Mar 13, 2019 6.560 6.579 6.502 6.550 779,341 +0.00(+0.07%)
Mar 12, 2019 6.541 6.560 6.497 6.546 1,100,959 +0.02(+0.30%)
Mar 11, 2019 6.483 6.555 6.459 6.526 1,125,007 +0.07(+1.04%)
Mar 08, 2019 6.430 6.502 6.430 6.459 637,758 -0.00(-0.07%)
Mar 07, 2019 6.507 6.529 6.444 6.464 1,076,154 -0.05(-0.81%)
Mar 06, 2019 6.560 6.565 6.507 6.517 861,806 -0.05(-0.81%)
Mar 05, 2019 6.618 6.647 6.507 6.570 1,416,737 -0.06(-0.87%)
Mar 04, 2019 6.628 6.652 6.570 6.628 1,281,096 +0.02(+0.29%)
Mar 01, 2019 6.705 6.705 6.579 6.608 1,585,890 -0.07(-1.01%)
Feb 28, 2019 6.772 6.820 6.632 6.676 1,539,232 -0.12(-1.70%)
Feb 27, 2019 6.772 6.791 6.753 6.791 488,742 +0.02(+0.36%)
Feb 26, 2019 6.777 6.806 6.734 6.767 784,702 -0.01(-0.14%)
Feb 25, 2019 6.820 6.830 6.719 6.777 934,745 -0.05(-0.71%)
Feb 22, 2019 6.758 6.830 6.724 6.825 1,189,417 +0.07(+1.07%)
Feb 21, 2019 6.700 6.772 6.695 6.753 958,586 +0.03(+0.50%)
Feb 20, 2019 6.652 6.724 6.637 6.719 1,199,888 +0.03(+0.50%)
Feb 19, 2019 6.671 6.690 6.652 6.685 1,003,229 +0.01(+0.22%)
Feb 15, 2019 6.637 6.685 6.628 6.671 1,192,529 +0.06(+0.95%)
Feb 14, 2019 6.594 6.647 6.555 6.608 1,362,409 +0.00(+0.07%)
Feb 13, 2019 6.570 6.615 6.570 6.603 1,394,137 +0.01(+0.22%)
Feb 12, 2019 6.517 6.613 6.512 6.589 7,186,652 -0.10(-1.51%)
Feb 11, 2019 6.729 6.758 6.681 6.690 453,192 -0.03(-0.50%)
Feb 08, 2019 6.690 6.724 6.661 6.724 529,875 +0.03(+0.43%)
Feb 07, 2019 6.724 6.724 6.650 6.695 340,877 -0.04(-0.57%)
Feb 06, 2019 6.777 6.782 6.709 6.734 596,964 -0.04(-0.57%)
Feb 05, 2019 6.743 6.784 6.729 6.772 732,372 +0.04(+0.57%)
Feb 04, 2019 6.695 6.755 6.681 6.734 593,213 +0.04(+0.65%)
Feb 01, 2019 6.772 6.772 6.676 6.690 909,542 -0.08(-1.14%)
Jan 31, 2019 6.705 6.767 6.681 6.767 982,225 +0.05(+0.72%)
Jan 30, 2019 6.676 6.743 6.656 6.719 583,542 +0.06(+0.94%)
Jan 29, 2019 6.652 6.683 6.623 6.656 439,852 +0.01(+0.15%)
Jan 28, 2019 6.628 6.652 6.589 6.647 669,047 +0.01(+0.22%)
Jan 25, 2019 6.647 6.666 6.584 6.632 732,571 +0.00(+0.07%)
Jan 24, 2019 6.541 6.642 6.493 6.628 878,949 +0.09(+1.40%)
Jan 23, 2019 6.507 6.548 6.464 6.536 726,374 +0.04(+0.59%)
Jan 22, 2019 6.541 6.555 6.468 6.497 704,538 -0.07(-1.10%)
Jan 18, 2019 6.531 6.589 6.507 6.570 558,298 +0.04(+0.59%)
Jan 17, 2019 6.536 6.566 6.507 6.531 523,742 -0.01(-0.22%)
Jan 16, 2019 6.425 6.555 6.425 6.546 1,027,250 +0.12(+1.88%)
Jan 15, 2019 6.391 6.440 6.384 6.425 539,200 +0.05(+0.76%)
Jan 14, 2019 6.425 6.440 6.372 6.377 561,912 -0.06(-0.90%)
Jan 11, 2019 6.411 6.473 6.406 6.435 747,302 -0.01(-0.15%)
Jan 10, 2019 6.353 6.454 6.348 6.444 1,106,276 +0.08(+1.29%)
Jan 09, 2019 6.396 6.415 6.324 6.362 845,183 -0.03(-0.53%)
Jan 08, 2019 6.435 6.459 6.396 6.396 608,528 +0.00(+0.08%)
Jan 07, 2019 6.261 6.440 6.256 6.391 832,299 +0.13(+2.08%)
Jan 04, 2019 6.194 6.276 6.170 6.261 945,434 +0.10(+1.64%)
Jan 03, 2019 6.155 6.199 6.155 6.160 795,229 +0.00(+0.00%)
Jan 02, 2019 6.035 6.203 6.025 6.160 492,339 +0.10(+1.59%)
Dec 31, 2018 6.107 6.150 5.972 6.064 1,745,433 -0.05(-0.79%)
Dec 28, 2018 6.189 6.189 6.025 6.112 1,195,434 +0.01(+0.16%)
Dec 27, 2018 6.059 6.138 5.953 6.102 1,187,067 -0.02(-0.39%)
Dec 26, 2018 5.914 6.136 5.914 6.126 916,461 +0.22(+3.67%)
Dec 24, 2018 5.900 5.924 5.813 5.909 507,260 +0.00(+0.08%)
Dec 21, 2018 5.938 6.078 5.861 5.905 1,533,400 -0.03(-0.57%)
Dec 20, 2018 6.068 6.115 5.919 5.938 1,756,471 -0.11(-1.75%)
Dec 19, 2018 6.039 6.141 5.996 6.044 1,219,708 +0.02(+0.40%)
Dec 18, 2018 6.039 6.141 5.991 6.020 923,785 +0.01(+0.16%)
Dec 17, 2018 6.372 6.372 6.001 6.011 2,422,371 -0.18(-2.88%)
Dec 14, 2018 6.199 6.242 6.170 6.189 805,393 -0.01(-0.23%)
Dec 13, 2018 6.285 6.290 6.174 6.203 856,042 -0.03(-0.46%)
Dec 12, 2018 6.228 6.265 6.195 6.232 835,356 +0.04(+0.68%)
Dec 11, 2018 6.204 6.246 6.157 6.190 683,252 +0.03(+0.46%)
Dec 10, 2018 6.246 6.262 6.120 6.162 881,859 -0.06(-0.91%)
Dec 07, 2018 6.223 6.307 6.204 6.218 599,594 -0.01(-0.15%)
Dec 06, 2018 6.260 6.300 6.124 6.228 919,240 -0.08(-1.27%)
Dec 04, 2018 6.420 6.425 6.303 6.307 463,110 -0.12(-1.83%)
Dec 03, 2018 6.411 6.434 6.408 6.425 486,785 +0.03(+0.51%)
Nov 30, 2018 6.397 6.401 6.359 6.392 351,537 -0.01(-0.15%)
Nov 29, 2018 6.387 6.411 6.366 6.401 531,635 +0.00(+0.07%)
Nov 28, 2018 6.383 6.400 6.368 6.397 480,791 +0.02(+0.37%)
Nov 27, 2018 6.322 6.378 6.312 6.373 570,534 +0.06(+0.89%)
Nov 26, 2018 6.326 6.397 6.312 6.317 662,769 +0.02(+0.30%)
Nov 23, 2018 6.275 6.312 6.251 6.298 183,540 +0.02(+0.37%)
Nov 21, 2018 6.275 6.275 6.275 0 +0.05(+0.83%)
Nov 20, 2018 6.293 6.317 6.209 6.223 940,635 -0.10(-1.56%)
Nov 19, 2018 6.336 6.373 6.303 6.322 499,830 -0.01(-0.15%)
Nov 16, 2018 6.303 6.359 6.289 6.331 432,874 +0.03(+0.45%)
Nov 15, 2018 6.359 6.385 6.293 6.303 515,287 -0.07(-1.03%)
Nov 14, 2018 6.383 6.434 6.359 6.368 641,825 +0.01(+0.22%)
Nov 13, 2018 6.326 6.378 6.322 6.354 583,761 +0.04(+0.59%)
Nov 12, 2018 6.430 6.443 6.317 6.317 532,993 -0.11(-1.75%)
Nov 09, 2018 6.378 6.462 6.373 6.430 763,971 +0.06(+0.88%)
Nov 08, 2018 6.434 6.594 6.350 6.373 1,097,234 -0.03(-0.44%)
Nov 07, 2018 6.392 6.439 6.387 6.401 447,788 +0.03(+0.44%)
Nov 06, 2018 6.340 6.392 6.333 6.373 641,276 +0.03(+0.52%)
Nov 05, 2018 6.298 6.364 6.298 6.340 609,457 +0.04(+0.67%)
Nov 02, 2018 6.336 6.345 6.284 6.298 1,026,081 -0.02(-0.37%)
Nov 01, 2018 6.260 6.336 6.260 6.322 578,459 +0.07(+1.13%)
Oct 31, 2018 6.223 6.312 6.218 6.251 1,064,222 +0.06(+0.91%)
Oct 30, 2018 6.157 6.223 6.157 6.195 583,933 +0.05(+0.84%)
Oct 29, 2018 6.152 6.223 6.120 6.143 557,637 +0.01(+0.23%)
Oct 26, 2018 6.073 6.148 6.040 6.129 694,345 -0.00(-0.08%)
Oct 25, 2018 6.096 6.152 6.087 6.134 488,571 +0.08(+1.32%)
Oct 24, 2018 6.143 6.152 6.049 6.054 871,068 -0.08(-1.23%)
Oct 23, 2018 6.157 6.171 6.030 6.129 852,171 -0.06(-0.99%)
Oct 22, 2018 6.199 6.228 6.181 6.190 430,666 -0.00(-0.08%)
Oct 19, 2018 6.218 6.265 6.176 6.195 380,921 -0.02(-0.30%)
Oct 18, 2018 6.223 6.256 6.194 6.213 390,709 -0.01(-0.23%)
Oct 17, 2018 6.218 6.246 6.209 6.228 269,753 -0.01(-0.15%)
Oct 16, 2018 6.204 6.256 6.190 6.237 349,891 +0.03(+0.53%)
Oct 15, 2018 6.199 6.242 6.152 6.204 554,940 +0.01(+0.23%)
Oct 12, 2018 6.176 6.258 6.157 6.190 706,908 +0.05(+0.76%)
Oct 11, 2018 6.232 6.268 6.143 6.143 889,531 -0.10(-1.65%)
Oct 10, 2018 6.345 6.354 6.232 6.246 576,522 -0.13(-2.06%)
Oct 09, 2018 6.270 6.378 6.270 6.378 565,205 +0.11(+1.72%)
Oct 08, 2018 6.368 6.373 6.260 6.270 479,000 -0.11(-1.77%)
Oct 05, 2018 6.331 6.397 6.307 6.383 793,994 +0.04(+0.67%)
Oct 04, 2018 6.373 6.411 6.322 6.340 518,808 -0.07(-1.10%)
Oct 03, 2018 6.397 6.430 6.392 6.411 298,945 +0.00(+0.07%)
Oct 02, 2018 6.458 6.465 6.397 6.406 459,013 -0.09(-1.37%)
Oct 01, 2018 6.345 6.519 6.345 6.495 1,386,389 +0.15(+2.44%)
Sep 28, 2018 6.387 6.387 6.340 6.340 679,228 +0.00(+0.00%)
Sep 27, 2018 6.364 6.387 6.340 6.340 399,728 -0.02(-0.37%)
Sep 26, 2018 6.317 6.411 6.293 6.364 475,393 +0.00(+0.00%)
Sep 25, 2018 6.364 6.387 6.340 6.364 199,825 -0.02(-0.37%)
Sep 24, 2018 6.387 6.411 6.364 6.387 237,423 +0.02(+0.37%)
Sep 21, 2018 6.434 6.434 6.340 6.364 530,819 -0.07(-1.09%)
Sep 20, 2018 6.434 6.434 6.387 6.434 403,152 +0.05(+0.74%)
Sep 19, 2018 6.458 6.458 6.387 6.387 522,066 -0.07(-1.09%)
Sep 18, 2018 6.364 6.469 6.340 6.458 872,559 +0.12(+1.85%)
Sep 17, 2018 6.364 6.364 6.293 6.340 466,968 -0.02(-0.37%)
Sep 14, 2018 6.411 6.411 6.317 6.364 562,758 -0.02(-0.37%)
Sep 13, 2018 6.317 6.387 6.270 6.387 621,964 +0.11(+1.80%)
Sep 12, 2018 6.320 6.320 6.252 6.275 570,984 -0.05(-0.72%)
Sep 11, 2018 6.320 6.343 6.252 6.320 584,021 +0.00(+0.00%)
Sep 10, 2018 6.252 6.343 6.229 6.320 914,491 +0.11(+1.85%)
Sep 07, 2018 6.252 6.297 6.137 6.206 984,507 -0.07(-1.09%)
Sep 06, 2018 6.297 6.320 6.252 6.275 567,381 -0.02(-0.36%)
Sep 05, 2018 6.297 6.320 6.252 6.297 604,196 +0.00(+0.00%)
Sep 04, 2018 6.297 6.343 6.275 6.297 557,700 +0.00(+0.00%)
Aug 31, 2018 6.297 6.297 6.297 0 -0.02(-0.36%)
Aug 30, 2018 6.366 6.366 6.320 6.320 274,926 -0.05(-0.72%)
Aug 29, 2018 6.320 6.366 6.297 6.366 422,447 +0.05(+0.72%)
Aug 28, 2018 6.343 6.343 6.275 6.320 468,188 +0.00(+0.00%)
Aug 27, 2018 6.320 6.343 6.320 6.320 346,892 +0.00(+0.00%)
Aug 24, 2018 6.389 6.389 6.297 6.320 610,704 -0.05(-0.72%)
Aug 23, 2018 6.435 6.435 6.343 6.366 268,688 -0.02(-0.36%)
Aug 22, 2018 6.412 6.458 6.366 6.389 632,257 -0.02(-0.36%)
Aug 21, 2018 6.366 6.435 6.343 6.412 429,002 +0.05(+0.72%)
Aug 20, 2018 6.389 6.412 6.366 6.366 255,928 -0.02(-0.36%)
Aug 17, 2018 6.389 6.412 6.343 6.389 317,688 -0.02(-0.36%)
Aug 16, 2018 6.320 6.435 6.320 6.412 350,331 +0.09(+1.45%)
Aug 15, 2018 6.412 6.424 6.286 6.320 809,678 -0.11(-1.78%)
Aug 14, 2018 6.435 6.453 6.389 6.435 224,013 +0.00(+0.00%)
Aug 13, 2018 6.412 6.458 6.389 6.435 278,271 +0.05(+0.72%)
Aug 10, 2018 6.458 6.458 6.389 6.389 220,526 -0.07(-1.06%)
Aug 09, 2018 6.458 6.481 6.412 6.458 358,798 +0.00(+0.00%)
Aug 08, 2018 6.435 6.481 6.297 6.458 979,151 -0.02(-0.35%)
Aug 07, 2018 6.458 6.481 6.435 6.481 433,775 +0.02(+0.35%)
Aug 06, 2018 6.458 6.481 6.435 6.458 251,456 +0.00(+0.00%)
Aug 03, 2018 6.481 6.481 6.412 6.458 708,740 -0.02(-0.35%)
Aug 02, 2018 6.481 6.481 6.435 6.481 200,550 +0.00(+0.00%)
Aug 01, 2018 6.526 6.526 6.458 6.481 368,062 -0.05(-0.70%)
Jul 31, 2018 6.526 6.526 6.412 6.526 437,572 +0.00(+0.00%)
Jul 30, 2018 6.549 6.549 6.435 6.526 424,013 +0.00(+0.00%)
Jul 27, 2018 6.481 6.549 6.481 6.526 994,333 +0.02(+0.35%)
Jul 26, 2018 6.412 6.504 6.412 6.504 628,469 +0.09(+1.43%)
Jul 25, 2018 6.389 6.435 6.389 6.412 313,826 +0.00(+0.00%)
Jul 24, 2018 6.366 6.435 6.343 6.412 648,792 +0.09(+1.45%)
Jul 23, 2018 6.343 6.366 6.320 6.320 329,507 +0.00(+0.00%)
Jul 20, 2018 6.389 6.389 6.309 6.320 332,994 -0.05(-0.72%)
Jul 19, 2018 6.389 6.435 6.366 6.366 254,443 -0.02(-0.36%)
Jul 18, 2018 6.320 6.412 6.320 6.389 274,378 +0.09(+1.45%)
Jul 17, 2018 6.275 6.320 6.252 6.297 732,760 +0.02(+0.36%)
Jul 16, 2018 6.343 6.366 6.252 6.275 483,738 -0.07(-1.08%)
Jul 13, 2018 6.297 6.366 6.275 6.343 414,224 +0.07(+1.09%)
Jul 12, 2018 6.366 6.366 6.275 6.275 488,553 -0.07(-1.08%)
Jul 11, 2018 6.343 6.389 6.343 6.343 280,961 +0.00(+0.00%)
Jul 10, 2018 6.366 6.412 6.343 6.343 368,711 -0.02(-0.36%)
Jul 09, 2018 6.343 6.435 6.323 6.366 684,271 +0.05(+0.72%)
Jul 06, 2018 6.320 6.343 6.297 6.320 480,472 -0.02(-0.36%)
Jul 05, 2018 6.320 6.366 6.300 6.343 376,503 +0.05(+0.73%)
Jul 03, 2018 6.297 6.297 6.297 0 -0.02(-0.36%)
Jul 02, 2018 6.229 6.320 6.206 6.320 822,621 +0.09(+1.47%)
Jun 29, 2018 6.229 6.275 6.183 6.229 785,601 +0.02(+0.37%)
Jun 28, 2018 6.137 6.206 6.114 6.206 574,850 +0.07(+1.12%)
Jun 27, 2018 6.137 6.183 6.114 6.137 784,464 +0.00(+0.00%)
Jun 26, 2018 6.114 6.160 6.114 6.137 428,131 +0.02(+0.37%)
Jun 25, 2018 6.137 6.183 6.091 6.114 701,039 +0.00(+0.00%)
Jun 22, 2018 6.114 6.183 6.114 6.114 622,102 +0.00(+0.00%)
Jun 21, 2018 6.183 6.183 6.114 6.114 624,497 -0.05(-0.74%)
Jun 20, 2018 6.183 6.206 6.160 6.160 453,779 -0.02(-0.37%)
Jun 19, 2018 6.183 6.206 6.160 6.183 281,664 +0.00(+0.00%)
Jun 18, 2018 6.183 6.206 6.149 6.183 378,696 +0.00(+0.00%)
Jun 15, 2018 6.183 6.114 6.183 602,892 +0.00(+0.00%)
Jun 14, 2018 6.114 6.206 6.091 6.183 515,546 +0.09(+1.43%)
Jun 13, 2018 6.141 6.141 6.096 6.096 866,659 -0.04(-0.73%)
Jun 12, 2018 6.185 6.208 6.118 6.141 777,549 -0.07(-1.08%)
Jun 11, 2018 6.208 6.219 6.163 6.208 520,527 -0.02(-0.36%)
Jun 08, 2018 6.208 6.252 6.185 6.230 484,769 +0.02(+0.36%)
Jun 07, 2018 6.163 6.230 6.163 6.208 379,462 +0.04(+0.72%)
Jun 06, 2018 6.185 6.163 557,971 +0.02(+0.36%)
Jun 05, 2018 6.185 6.185 6.118 6.141 694,061 -0.04(-0.72%)
Jun 04, 2018 6.208 6.208 6.163 6.185 589,176 -0.02(-0.36%)
Jun 01, 2018 6.208 6.230 6.185 6.208 359,636 +0.00(+0.00%)
May 31, 2018 6.163 6.230 6.163 6.208 505,867 +0.04(+0.72%)
May 30, 2018 6.185 6.208 6.163 6.163 384,643 +0.00(+0.00%)
May 29, 2018 6.208 6.208 6.163 6.163 326,968 -0.04(-0.72%)
May 25, 2018 6.208 6.208 6.208 0 +0.02(+0.36%)
May 24, 2018 6.163 6.185 6.141 6.185 478,202 +0.02(+0.36%)
May 23, 2018 6.185 6.190 6.163 6.163 245,974 -0.04(-0.72%)
May 22, 2018 6.185 6.208 6.163 6.208 310,729 +0.04(+0.72%)
May 21, 2018 6.185 6.208 6.163 6.163 392,937 -0.02(-0.36%)
May 18, 2018 6.163 6.208 6.141 6.185 525,055 +0.02(+0.36%)
May 17, 2018 6.118 6.163 6.118 6.163 285,330 +0.04(+0.73%)
May 16, 2018 6.051 6.141 6.051 6.118 397,039 +0.07(+1.11%)
May 15, 2018 6.074 6.096 6.029 6.051 453,010 -0.02(-0.37%)
May 14, 2018 6.141 6.163 6.051 6.074 510,229 -0.07(-1.09%)
May 11, 2018 6.096 6.141 6.074 6.141 480,573 +0.04(+0.73%)
May 10, 2018 6.096 6.118 6.029 6.096 580,905 +0.00(+0.00%)
May 09, 2018 6.029 6.096 6.007 6.096 699,247 +0.07(+1.11%)
May 08, 2018 6.051 6.096 5.984 6.029 901,160 -0.07(-1.10%)
May 07, 2018 6.074 6.096 6.051 6.096 457,386 +0.02(+0.37%)
May 04, 2018 6.029 6.074 6.007 6.074 506,729 +0.04(+0.74%)
May 03, 2018 6.007 6.029 5.982 6.029 514,309 +0.02(+0.37%)
May 02, 2018 6.029 6.029 5.984 6.007 278,158 +0.00(+0.00%)
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.