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

Monroe Capital Corp (NQ: MRCC )

7.780 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 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 (%)
May 29, 2015 5.512 5.571 5.471 5.483 220,309 -0.00(-0.07%)
May 28, 2015 5.523 5.531 5.484 5.486 181,765 -0.03(-0.60%)
May 27, 2015 5.512 5.523 5.483 5.519 144,658 +0.02(+0.34%)
May 26, 2015 5.519 5.531 5.471 5.501 180,836 -0.02(-0.33%)
May 22, 2015 5.516 5.519 5.519 5.519 141,659 +0.01(+0.20%)
May 21, 2015 5.501 5.516 5.431 5.508 272,241 +0.01(+0.13%)
May 20, 2015 5.508 5.519 5.440 5.501 261,081 +0.00(+0.00%)
May 19, 2015 5.464 5.501 5.449 5.501 246,967 +0.02(+0.34%)
May 18, 2015 5.453 5.494 5.427 5.483 223,944 +0.04(+0.68%)
May 15, 2015 5.427 5.471 5.427 5.446 243,706 +0.02(+0.34%)
May 14, 2015 5.346 5.475 5.331 5.427 253,947 +0.07(+1.24%)
May 13, 2015 5.438 5.438 5.353 5.361 323,035 -0.04(-0.68%)
May 12, 2015 5.316 5.409 5.294 5.398 263,855 +0.09(+1.67%)
May 11, 2015 5.261 5.398 5.261 5.309 413,630 +0.05(+0.91%)
May 08, 2015 5.313 5.353 5.224 5.261 252,018 -0.05(-0.97%)
May 07, 2015 5.279 5.331 5.254 5.313 204,989 +0.01(+0.21%)
May 06, 2015 5.353 5.361 5.261 5.302 186,763 -0.07(-1.31%)
May 05, 2015 5.342 5.442 5.279 5.372 271,312 +0.01(+0.14%)
May 04, 2015 5.409 5.420 5.353 5.364 172,405 -0.03(-0.48%)
May 01, 2015 5.327 5.405 5.327 5.390 160,443 -0.02(-0.34%)
Apr 30, 2015 5.423 5.427 5.279 5.409 194,463 -0.01(-0.27%)
Apr 29, 2015 5.387 5.427 5.375 5.423 128,753 +0.05(+0.89%)
Apr 28, 2015 5.342 5.390 5.302 5.375 153,653 +0.03(+0.62%)
Apr 27, 2015 5.375 5.375 5.307 5.342 140,849 +0.01(+0.14%)
Apr 24, 2015 5.342 5.401 5.298 5.335 113,544 -0.02(-0.34%)
Apr 23, 2015 5.316 5.420 5.305 5.353 143,953 +0.04(+0.69%)
Apr 22, 2015 5.339 5.368 5.298 5.316 150,375 -0.03(-0.48%)
Apr 21, 2015 5.335 5.390 5.316 5.342 248,673 -0.01(-0.21%)
Apr 20, 2015 5.383 5.390 5.287 5.353 247,213 +0.00(+0.00%)
Apr 17, 2015 5.423 5.423 5.346 5.353 334,167 -0.04(-0.82%)
Apr 16, 2015 5.446 5.446 5.379 5.398 468,322 -0.05(-0.88%)
Apr 15, 2015 5.427 5.464 5.390 5.446 2,619,350 -0.18(-3.28%)
Apr 14, 2015 5.623 5.645 5.512 5.630 89,142 +0.02(+0.33%)
Apr 13, 2015 5.545 5.649 5.435 5.612 135,931 +0.10(+1.74%)
Apr 10, 2015 5.501 5.608 5.460 5.516 121,182 -0.00(-0.07%)
Apr 09, 2015 5.446 5.686 5.438 5.519 176,275 +0.09(+1.70%)
Apr 08, 2015 5.457 5.486 5.390 5.427 131,239 -0.03(-0.54%)
Apr 07, 2015 5.420 5.468 5.383 5.457 78,397 +0.07(+1.23%)
Apr 06, 2015 5.361 5.486 5.357 5.390 69,784 +0.01(+0.21%)
Apr 02, 2015 5.446 5.379 5.379 5.379 102,114 -0.06(-1.09%)
Apr 01, 2015 5.446 5.446 5.327 5.438 93,687 +0.00(+0.00%)
Mar 31, 2015 5.427 5.471 5.394 5.438 138,390 +0.01(+0.20%)
Mar 30, 2015 5.394 5.427 5.368 5.427 94,012 +0.04(+0.82%)
Mar 27, 2015 5.361 5.430 5.361 5.383 142,141 -0.01(-0.14%)
Mar 26, 2015 5.409 5.442 5.387 5.390 78,292 -0.03(-0.48%)
Mar 25, 2015 5.379 5.427 5.331 5.416 149,449 +0.05(+0.96%)
Mar 24, 2015 5.298 5.401 5.298 5.364 165,533 +0.08(+1.47%)
Mar 23, 2015 5.412 5.464 5.265 5.287 230,580 -0.11(-2.12%)
Mar 20, 2015 5.438 5.523 5.379 5.401 148,748 +0.00(+0.00%)
Mar 19, 2015 5.375 5.523 5.375 5.401 138,682 +0.01(+0.17%)
Mar 18, 2015 5.556 5.671 5.372 5.392 522,659 -0.08(-1.38%)
Mar 17, 2015 5.471 5.500 5.464 5.468 215,085 -0.00(-0.07%)
Mar 16, 2015 5.529 5.590 5.421 5.471 149,781 +0.02(+0.40%)
Mar 13, 2015 5.316 5.533 5.305 5.450 216,917 +0.15(+2.86%)
Mar 12, 2015 5.435 5.482 5.251 5.298 297,226 -0.08(-1.54%)
Mar 11, 2015 5.403 5.500 5.338 5.381 131,338 -0.02(-0.40%)
Mar 10, 2015 5.525 5.590 5.374 5.403 208,425 -0.10(-1.83%)
Mar 09, 2015 5.471 5.572 5.464 5.504 274,308 +0.03(+0.53%)
Mar 06, 2015 5.673 5.673 5.435 5.475 269,234 +0.06(+1.20%)
Mar 05, 2015 5.562 5.590 5.406 5.410 315,093 -0.14(-2.47%)
Mar 04, 2015 5.583 5.648 5.536 5.547 486,862 +0.04(+0.79%)
Mar 03, 2015 5.374 5.576 5.338 5.504 510,376 +0.10(+1.94%)
Mar 02, 2015 5.381 5.406 5.373 5.399 73,712 +0.02(+0.40%)
Feb 27, 2015 5.345 5.403 5.298 5.378 108,259 +0.05(+0.95%)
Feb 26, 2015 5.305 5.367 5.305 5.327 28,643 -0.01(-0.20%)
Feb 25, 2015 5.356 5.356 5.298 5.338 62,946 -0.01(-0.27%)
Feb 24, 2015 5.320 5.363 5.313 5.352 55,493 +0.03(+0.61%)
Feb 23, 2015 5.316 5.338 5.273 5.320 64,341 +0.00(+0.07%)
Feb 20, 2015 5.320 5.360 5.273 5.316 83,943 +0.00(+0.00%)
Feb 19, 2015 5.338 5.363 5.255 5.316 197,429 -0.00(-0.07%)
Feb 18, 2015 5.302 5.374 5.287 5.320 94,241 -0.02(-0.30%)
Feb 17, 2015 5.342 5.365 5.241 5.336 159,458 +0.01(+0.10%)
Feb 13, 2015 5.334 5.331 5.331 5.331 50,738 +0.01(+0.27%)
Feb 12, 2015 5.327 5.363 5.313 5.316 34,735 +0.00(+0.07%)
Feb 11, 2015 5.305 5.381 5.237 5.313 60,908 -0.00(-0.07%)
Feb 10, 2015 5.392 5.392 5.233 5.316 145,620 -0.06(-1.14%)
Feb 09, 2015 5.482 5.482 5.295 5.378 98,230 -0.09(-1.58%)
Feb 06, 2015 5.378 5.464 5.241 5.464 238,852 +0.16(+2.92%)
Feb 05, 2015 5.320 5.453 5.260 5.309 286,091 -0.03(-0.61%)
Feb 04, 2015 5.313 5.408 5.259 5.342 160,348 -0.01(-0.20%)
Feb 03, 2015 5.259 5.374 5.158 5.352 86,291 +0.09(+1.64%)
Feb 02, 2015 5.230 5.266 5.186 5.266 66,559 +0.06(+1.25%)
Jan 30, 2015 5.208 5.208 5.122 5.201 91,967 +0.01(+0.14%)
Jan 29, 2015 5.273 5.282 5.107 5.194 117,941 -0.03(-0.62%)
Jan 28, 2015 5.230 5.230 5.143 5.226 59,414 +0.02(+0.42%)
Jan 27, 2015 5.212 5.273 5.177 5.204 59,766 -0.02(-0.41%)
Jan 26, 2015 5.230 5.273 5.140 5.226 111,611 +0.01(+0.21%)
Jan 23, 2015 5.223 5.223 5.150 5.215 88,379 -0.01(-0.14%)
Jan 22, 2015 5.190 5.223 5.103 5.223 107,973 +0.08(+1.47%)
Jan 21, 2015 5.168 5.230 5.140 5.147 60,323 +0.00(+0.07%)
Jan 20, 2015 5.190 5.219 5.093 5.143 100,329 -0.06(-1.25%)
Jan 16, 2015 5.201 5.226 5.060 5.208 33,426 +0.04(+0.77%)
Jan 15, 2015 5.122 5.219 5.078 5.168 56,600 +0.01(+0.28%)
Jan 14, 2015 5.172 5.230 5.154 5.154 70,734 -0.07(-1.38%)
Jan 13, 2015 5.338 5.356 5.154 5.226 197,684 +0.01(+0.14%)
Jan 12, 2015 5.215 5.295 5.150 5.219 89,474 +0.04(+0.84%)
Jan 09, 2015 5.324 5.406 5.143 5.176 196,896 -0.15(-2.78%)
Jan 08, 2015 5.284 5.324 5.158 5.324 38,311 +0.06(+1.17%)
Jan 07, 2015 5.284 5.284 5.195 5.262 118,229 +0.01(+0.21%)
Jan 06, 2015 5.237 5.255 5.140 5.251 116,668 +0.02(+0.41%)
Jan 05, 2015 5.078 5.277 5.078 5.230 161,390 +0.21(+4.24%)
Jan 02, 2015 5.273 5.280 5.017 5.017 114,799 -0.20(-3.80%)
Dec 31, 2014 5.107 5.215 5.215 5.215 162,752 +0.08(+1.47%)
Dec 30, 2014 5.129 5.140 5.049 5.140 80,261 +0.01(+0.28%)
Dec 29, 2014 5.161 5.176 5.057 5.125 83,527 +0.00(+0.00%)
Dec 26, 2014 5.140 5.194 5.035 5.125 70,130 +0.03(+0.49%)
Dec 24, 2014 5.096 5.100 5.100 5.100 51,570 -0.09(-1.74%)
Dec 23, 2014 5.194 5.194 5.096 5.190 104,241 +0.01(+0.28%)
Dec 22, 2014 5.194 5.215 5.082 5.176 86,103 -0.01(-0.21%)
Dec 19, 2014 5.049 5.186 4.934 5.186 90,800 +0.15(+2.93%)
Dec 18, 2014 5.089 5.215 4.934 5.039 155,060 +0.01(+0.29%)
Dec 17, 2014 5.107 5.158 5.017 5.024 89,089 -0.06(-1.14%)
Dec 16, 2014 5.129 5.165 5.031 5.082 141,807 -0.04(-0.70%)
Dec 15, 2014 5.060 5.230 5.013 5.118 156,852 +0.10(+1.94%)
Dec 12, 2014 5.140 5.143 5.003 5.021 137,660 -0.12(-2.32%)
Dec 11, 2014 5.150 5.224 5.107 5.140 97,224 +0.04(+0.78%)
Dec 10, 2014 5.054 5.174 5.051 5.100 140,623 +0.05(+0.91%)
Dec 09, 2014 5.174 5.276 5.051 5.054 205,146 -0.10(-1.91%)
Dec 08, 2014 5.170 5.452 5.047 5.153 359,339 +0.00(+0.07%)
Dec 05, 2014 5.093 5.181 5.063 5.149 264,135 +0.06(+1.11%)
Dec 04, 2014 5.093 5.093 5.036 5.093 131,841 +0.00(+0.00%)
Dec 03, 2014 5.093 5.093 5.061 5.093 84,462 +0.00(+0.00%)
Dec 02, 2014 5.044 5.093 5.044 5.093 102,713 +0.02(+0.49%)
Dec 01, 2014 5.093 5.093 5.008 5.068 112,256 -0.02(-0.48%)
Nov 28, 2014 5.093 5.093 5.045 5.093 31,527 +0.00(+0.00%)
Nov 26, 2014 5.047 5.093 5.093 5.093 59,056 +0.07(+1.40%)
Nov 25, 2014 5.033 5.068 5.012 5.022 66,353 +0.01(+0.14%)
Nov 24, 2014 5.005 5.047 5.005 5.015 70,238 +0.00(+0.00%)
Nov 21, 2014 5.001 5.019 4.952 5.015 74,505 -0.01(-0.14%)
Nov 20, 2014 4.970 5.022 4.913 5.022 253,499 +0.04(+0.78%)
Nov 19, 2014 4.980 4.991 4.952 4.984 111,665 -0.01(-0.14%)
Nov 18, 2014 4.973 5.001 4.931 4.991 112,733 +0.01(+0.28%)
Nov 17, 2014 4.955 4.991 4.931 4.977 98,999 +0.02(+0.43%)
Nov 14, 2014 4.963 4.966 4.917 4.955 91,311 +0.03(+0.57%)
Nov 13, 2014 4.984 4.987 4.899 4.927 89,701 -0.02(-0.36%)
Nov 12, 2014 4.994 4.994 4.931 4.945 128,460 -0.03(-0.64%)
Nov 11, 2014 5.001 5.001 4.945 4.977 188,130 +0.07(+1.36%)
Nov 10, 2014 4.889 5.001 4.864 4.910 180,862 +0.02(+0.36%)
Nov 07, 2014 4.874 4.906 4.843 4.892 94,897 +0.01(+0.14%)
Nov 06, 2014 4.892 4.917 4.811 4.885 109,127 +0.01(+0.29%)
Nov 05, 2014 4.874 4.885 4.829 4.871 65,925 +0.03(+0.58%)
Nov 04, 2014 4.843 4.885 4.815 4.843 36,274 -0.04(-0.79%)
Nov 03, 2014 4.882 4.892 4.846 4.882 90,922 +0.01(+0.14%)
Oct 31, 2014 4.882 4.882 4.858 4.874 72,381 +0.00(+0.07%)
Oct 30, 2014 4.836 4.878 4.836 4.871 64,709 +0.06(+1.24%)
Oct 29, 2014 4.811 4.822 4.776 4.811 65,595 +0.00(+0.00%)
Oct 28, 2014 4.797 4.871 4.765 4.811 45,701 +0.04(+0.89%)
Oct 27, 2014 4.825 4.825 4.825 4.769 23,866 -0.06(-1.17%)
Oct 24, 2014 4.832 4.832 4.758 4.825 85,266 +0.02(+0.44%)
Oct 23, 2014 4.896 4.896 4.772 4.804 75,087 -0.07(-1.52%)
Oct 22, 2014 4.783 4.896 4.758 4.878 98,017 +0.07(+1.47%)
Oct 21, 2014 4.871 4.871 4.757 4.808 74,332 -0.06(-1.23%)
Oct 20, 2014 4.822 4.867 4.744 4.867 63,437 +0.01(+0.22%)
Oct 17, 2014 4.843 4.867 4.804 4.857 87,986 +0.05(+0.95%)
Oct 16, 2014 4.455 4.811 4.441 4.811 165,410 +0.23(+5.08%)
Oct 15, 2014 4.758 4.846 4.395 4.579 212,295 -0.23(-4.83%)
Oct 14, 2014 4.762 4.811 4.677 4.811 93,437 +0.06(+1.34%)
Oct 13, 2014 4.797 4.871 4.741 4.748 121,856 -0.02(-0.52%)
Oct 10, 2014 4.836 4.871 4.772 4.772 28,074 -0.04(-0.88%)
Oct 09, 2014 4.846 4.871 4.786 4.815 52,492 -0.01(-0.22%)
Oct 08, 2014 4.783 4.871 4.783 4.825 51,495 +0.02(+0.37%)
Oct 07, 2014 4.836 4.836 4.751 4.808 45,715 -0.01(-0.22%)
Oct 06, 2014 4.793 4.836 4.762 4.818 49,905 +0.07(+1.50%)
Oct 03, 2014 4.783 4.783 4.716 4.747 81,424 -0.01(-0.16%)
Oct 02, 2014 4.829 4.829 4.677 4.755 150,933 -0.04(-0.81%)
Oct 01, 2014 4.797 4.808 4.707 4.793 115,178 +0.04(+0.81%)
Sep 30, 2014 4.860 4.860 4.702 4.755 239,044 -0.10(-2.03%)
Sep 29, 2014 4.818 4.874 4.808 4.853 62,131 +0.06(+1.17%)
Sep 26, 2014 4.832 4.843 4.797 4.797 48,651 +0.00(+0.00%)
Sep 25, 2014 4.860 4.889 4.786 4.797 120,379 -0.07(-1.52%)
Sep 24, 2014 4.853 4.874 4.791 4.871 95,763 +0.06(+1.24%)
Sep 23, 2014 4.811 4.874 4.808 4.811 134,754 +0.05(+1.04%)
Sep 22, 2014 4.843 4.843 4.758 4.762 66,376 -0.06(-1.17%)
Sep 19, 2014 4.889 4.889 4.786 4.818 132,651 -0.02(-0.36%)
Sep 18, 2014 4.878 4.889 4.799 4.836 86,299 -0.01(-0.25%)
Sep 17, 2014 4.815 4.878 4.758 4.848 104,633 +0.09(+1.96%)
Sep 16, 2014 4.874 4.910 4.720 4.755 201,128 -0.10(-2.10%)
Sep 15, 2014 4.885 4.931 4.808 4.857 58,452 -0.01(-0.17%)
Sep 12, 2014 4.903 4.931 4.836 4.865 51,141 -0.02(-0.48%)
Sep 11, 2014 4.896 4.896 4.783 4.889 120,430 +0.12(+2.59%)
Sep 10, 2014 4.851 4.851 4.765 4.765 262,663 -0.04(-0.93%)
Sep 09, 2014 4.793 4.827 4.762 4.810 122,953 +0.02(+0.40%)
Sep 08, 2014 4.793 4.793 4.738 4.791 88,410 +0.01(+0.12%)
Sep 05, 2014 4.793 4.793 4.734 4.785 49,297 +0.01(+0.12%)
Sep 04, 2014 4.765 4.793 4.752 4.779 138,537 +0.04(+0.87%)
Sep 03, 2014 4.758 4.758 4.728 4.738 110,114 -0.02(-0.43%)
Sep 02, 2014 4.793 4.793 4.734 4.758 130,084 -0.00(-0.07%)
Aug 29, 2014 4.793 4.762 4.762 4.762 143,784 +0.01(+0.14%)
Aug 28, 2014 4.779 4.779 4.741 4.755 83,689 +0.01(+0.14%)
Aug 27, 2014 4.758 4.769 4.724 4.748 132,433 +0.01(+0.22%)
Aug 26, 2014 4.769 4.772 4.707 4.738 65,494 +0.01(+0.15%)
Aug 25, 2014 4.741 4.762 4.700 4.731 101,671 -0.00(-0.07%)
Aug 22, 2014 4.731 4.731 4.653 4.734 45,181 +0.03(+0.66%)
Aug 21, 2014 4.700 4.741 4.669 4.703 57,112 +0.01(+0.22%)
Aug 20, 2014 4.686 4.700 4.643 4.693 85,293 +0.03(+0.74%)
Aug 19, 2014 4.690 4.690 4.614 4.659 50,703 -0.03(-0.59%)
Aug 18, 2014 4.693 4.700 4.693 4.686 48,910 +0.02(+0.52%)
Aug 15, 2014 4.700 4.700 4.604 4.662 59,647 -0.01(-0.22%)
Aug 14, 2014 4.611 4.721 4.594 4.673 87,892 +0.07(+1.57%)
Aug 13, 2014 4.611 4.611 4.611 4.600 44,040 +0.00(+0.00%)
Aug 12, 2014 4.638 4.679 4.573 4.600 82,434 +0.01(+0.12%)
Aug 11, 2014 4.587 4.635 4.587 4.595 58,483 +0.01(+0.18%)
Aug 08, 2014 4.569 4.590 4.552 4.587 42,693 +0.02(+0.45%)
Aug 07, 2014 4.635 4.635 4.556 4.566 45,705 -0.07(-1.41%)
Aug 06, 2014 4.573 4.638 4.490 4.631 51,119 +0.08(+1.66%)
Aug 05, 2014 4.583 4.638 4.552 4.556 99,211 -0.02(-0.38%)
Aug 04, 2014 4.607 4.638 4.569 4.573 47,091 -0.06(-1.33%)
Aug 01, 2014 4.604 4.638 4.573 4.635 60,936 +0.07(+1.50%)
Jul 31, 2014 4.669 4.673 4.566 4.566 100,454 -0.09(-1.92%)
Jul 30, 2014 4.700 4.700 4.631 4.655 56,210 -0.03(-0.59%)
Jul 29, 2014 4.648 4.683 4.621 4.683 52,801 +0.06(+1.34%)
Jul 28, 2014 4.676 4.676 4.615 4.621 53,928 -0.02(-0.37%)
Jul 25, 2014 4.700 4.700 4.624 4.638 62,042 -0.04(-0.95%)
Jul 24, 2014 4.662 4.710 4.642 4.683 31,891 +0.03(+0.59%)
Jul 23, 2014 4.686 4.686 4.625 4.655 51,643 -0.01(-0.15%)
Jul 22, 2014 4.662 4.686 4.637 4.662 47,483 +0.01(+0.15%)
Jul 21, 2014 4.642 4.686 4.628 4.655 47,795 +0.03(+0.59%)
Jul 18, 2014 4.628 4.669 4.580 4.628 58,451 +0.03(+0.67%)
Jul 17, 2014 4.655 4.714 4.581 4.597 81,395 -0.07(-1.40%)
Jul 16, 2014 4.655 4.686 4.600 4.662 31,289 +0.03(+0.74%)
Jul 15, 2014 4.652 4.652 4.600 4.628 64,447 -0.02(-0.37%)
Jul 14, 2014 4.611 4.673 4.590 4.645 40,140 +0.05(+1.20%)
Jul 11, 2014 4.624 4.645 4.585 4.590 65,282 -0.02(-0.45%)
Jul 10, 2014 4.594 4.646 4.566 4.611 95,029 -0.02(-0.45%)
Jul 09, 2014 4.659 4.673 4.590 4.631 176,209 -0.00(-0.07%)
Jul 08, 2014 4.662 4.703 4.604 4.635 124,167 -0.05(-1.17%)
Jul 07, 2014 4.700 4.700 4.645 4.690 130,029 +0.01(+0.15%)
Jul 03, 2014 4.693 4.683 4.683 4.683 56,466 +0.01(+0.22%)
Jul 02, 2014 4.659 4.693 4.638 4.673 73,507 +0.03(+0.74%)
Jul 01, 2014 4.652 4.697 4.580 4.638 119,513 +0.08(+1.73%)
Jun 30, 2014 4.673 4.707 4.556 4.559 197,995 -0.06(-1.34%)
Jun 27, 2014 4.697 4.734 4.621 4.621 204,235 -0.05(-1.18%)
Jun 26, 2014 4.690 4.697 4.638 4.676 184,909 +0.01(+0.15%)
Jun 25, 2014 4.659 4.673 4.631 4.669 69,660 +0.02(+0.52%)
Jun 24, 2014 4.648 4.673 4.621 4.645 69,555 +0.01(+0.22%)
Jun 23, 2014 4.635 4.662 4.594 4.635 97,316 +0.04(+0.82%)
Jun 20, 2014 4.676 4.676 4.549 4.597 161,312 -0.05(-1.04%)
Jun 19, 2014 4.714 4.741 4.587 4.645 90,005 -0.04(-0.88%)
Jun 18, 2014 4.679 4.707 4.614 4.686 49,306 +0.04(+0.89%)
Jun 17, 2014 4.728 4.793 4.590 4.645 137,378 -0.04(-0.95%)
Jun 16, 2014 4.710 4.782 4.686 4.690 100,998 -0.02(-0.36%)
Jun 13, 2014 4.758 4.758 4.648 4.707 68,303 -0.04(-0.80%)
Jun 12, 2014 4.700 4.758 4.642 4.745 122,889 +0.10(+2.07%)
Jun 11, 2014 4.642 4.717 4.630 4.648 110,141 +0.04(+0.89%)
Jun 10, 2014 4.644 4.644 4.587 4.607 159,636 +0.07(+1.63%)
Jun 06, 2014 4.688 4.688 4.462 4.534 208,381 -0.09(-1.96%)
Jun 05, 2014 4.664 4.664 4.540 4.624 156,398 -0.04(-0.86%)
Jun 04, 2014 5.113 5.113 4.570 4.664 128,470 +0.01(+0.29%)
Jun 03, 2014 4.671 4.671 4.523 4.651 98,318 +0.06(+1.39%)
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.