Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medley Capital Corp (NY: MCC )

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, 2013 7.437 7.533 7.384 7.475 1,593,020 +0.04(+0.58%)
Apr 29, 2013 7.427 7.470 7.408 7.432 710,826 +0.06(+0.85%)
Apr 26, 2013 7.269 7.398 7.264 7.370 838,392 +0.11(+1.45%)
Apr 25, 2013 7.269 7.312 7.251 7.264 613,543 +0.03(+0.40%)
Apr 24, 2013 7.197 7.281 7.178 7.235 708,681 +0.06(+0.80%)
Apr 23, 2013 7.087 7.183 7.058 7.178 877,602 +0.12(+1.63%)
Apr 22, 2013 7.024 7.101 6.919 7.063 680,551 +0.07(+1.03%)
Apr 19, 2013 6.995 7.005 6.895 6.991 736,401 +0.04(+0.55%)
Apr 18, 2013 6.856 7.005 6.823 6.952 1,292,508 +0.13(+1.97%)
Apr 17, 2013 6.938 6.947 6.746 6.818 988,728 -0.13(-1.86%)
Apr 16, 2013 6.938 6.981 6.899 6.947 760,178 +0.07(+0.98%)
Apr 15, 2013 7.077 7.091 6.828 6.880 1,181,568 -0.20(-2.85%)
Apr 12, 2013 7.096 7.144 7.053 7.082 696,985 -0.02(-0.27%)
Apr 11, 2013 7.163 7.173 7.082 7.101 745,530 -0.05(-0.67%)
Apr 10, 2013 7.077 7.149 7.058 7.149 1,707,939 +0.10(+1.36%)
Apr 09, 2013 7.019 7.072 7.005 7.053 12,969,351 -0.18(-2.52%)
Apr 08, 2013 7.178 7.288 7.130 7.235 511,992 +0.06(+0.80%)
Apr 05, 2013 7.082 7.187 6.828 7.178 1,062,770 +0.02(+0.34%)
Apr 04, 2013 7.178 7.221 7.139 7.154 599,416 -0.02(-0.33%)
Apr 03, 2013 7.437 7.437 7.113 7.178 1,031,782 -0.24(-3.30%)
Apr 02, 2013 7.370 7.466 7.341 7.422 761,647 +0.05(+0.72%)
Apr 01, 2013 7.614 7.643 7.341 7.370 1,381,198 -0.24(-3.09%)
Mar 28, 2013 7.504 7.629 7.497 7.605 891,558 +0.12(+1.54%)
Mar 27, 2013 7.437 7.624 7.437 7.490 1,876,627 +0.03(+0.39%)
Mar 26, 2013 7.571 7.614 7.437 7.461 1,034,156 -0.20(-2.63%)
Mar 25, 2013 7.696 7.754 7.653 7.662 651,324 -0.01(-0.19%)
Mar 22, 2013 7.605 7.677 7.598 7.677 466,881 +0.07(+0.95%)
Mar 21, 2013 7.629 7.648 7.581 7.605 544,460 -0.02(-0.31%)
Mar 20, 2013 7.686 7.686 7.528 7.629 590,012 -0.01(-0.19%)
Mar 19, 2013 7.730 7.787 7.600 7.643 945,668 -0.06(-0.75%)
Mar 18, 2013 7.682 7.710 7.662 7.701 604,437 -0.05(-0.62%)
Mar 15, 2013 7.782 7.797 7.734 7.749 714,409 +0.00(+0.00%)
Mar 14, 2013 7.686 7.758 7.677 7.749 554,643 +0.09(+1.19%)
Mar 13, 2013 7.586 7.686 7.533 7.658 571,530 +0.08(+1.01%)
Mar 12, 2013 7.514 7.595 7.509 7.581 606,801 +0.08(+1.02%)
Mar 11, 2013 7.432 7.528 7.413 7.504 597,895 +0.07(+0.97%)
Mar 08, 2013 7.336 7.437 7.293 7.432 862,377 +0.14(+1.97%)
Mar 07, 2013 7.389 7.389 7.269 7.288 474,874 -0.08(-1.04%)
Mar 06, 2013 7.351 7.408 7.331 7.365 479,212 +0.02(+0.26%)
Mar 05, 2013 7.303 7.374 7.274 7.346 565,223 +0.09(+1.19%)
Mar 04, 2013 7.283 7.307 7.235 7.259 488,949 -0.00(-0.07%)
Mar 01, 2013 7.154 7.288 7.082 7.264 673,216 +0.08(+1.07%)
Feb 28, 2013 7.154 7.226 7.127 7.187 428,457 -0.00(-0.07%)
Feb 27, 2013 7.067 7.221 7.067 7.192 537,372 +0.12(+1.77%)
Feb 26, 2013 7.082 7.149 6.928 7.067 1,029,654 -0.34(-4.60%)
Feb 22, 2013 7.255 7.437 7.255 7.408 946,913 +0.22(+3.00%)
Feb 21, 2013 7.370 7.418 7.077 7.192 1,454,316 -0.19(-2.54%)
Feb 20, 2013 7.494 7.523 7.362 7.379 998,130 -0.11(-1.41%)
Feb 19, 2013 7.365 7.514 7.365 7.485 1,306,775 +0.15(+2.03%)
Feb 15, 2013 7.528 7.528 7.322 7.336 960,762 -0.15(-2.05%)
Feb 14, 2013 7.562 7.590 7.490 7.490 823,067 -0.07(-0.89%)
Feb 13, 2013 7.456 7.586 7.446 7.557 1,050,850 +0.12(+1.68%)
Feb 12, 2013 7.408 7.461 7.394 7.432 488,822 +0.05(+0.65%)
Feb 11, 2013 7.418 7.427 7.365 7.384 587,190 -0.02(-0.26%)
Feb 08, 2013 7.240 7.432 7.221 7.403 800,026 +0.21(+2.87%)
Feb 07, 2013 7.288 7.355 7.178 7.197 864,659 -0.07(-0.92%)
Feb 06, 2013 7.274 7.307 7.185 7.264 600,219 +0.00(+0.00%)
Feb 04, 2013 7.259 7.298 7.202 7.264 465,304 +0.01(+0.13%)
Feb 01, 2013 7.336 7.384 7.226 7.255 596,707 -0.04(-0.53%)
Jan 31, 2013 7.240 7.327 7.202 7.293 677,870 +0.02(+0.26%)
Jan 30, 2013 7.293 7.355 7.269 7.274 406,023 -0.02(-0.26%)
Jan 29, 2013 7.298 7.323 7.264 7.293 433,221 +0.00(+0.07%)
Jan 28, 2013 7.221 7.326 7.187 7.288 556,792 +0.11(+1.47%)
Jan 25, 2013 7.235 7.261 7.135 7.183 541,013 -0.04(-0.60%)
Jan 24, 2013 7.211 7.293 7.197 7.226 471,042 +0.04(+0.53%)
Jan 23, 2013 7.202 7.245 7.173 7.187 478,426 -0.01(-0.13%)
Jan 22, 2013 7.173 7.317 7.149 7.197 851,466 +0.05(+0.67%)
Jan 18, 2013 7.115 7.168 7.096 7.149 600,479 +0.05(+0.68%)
Jan 17, 2013 6.971 7.149 6.971 7.101 884,726 +0.15(+2.21%)
Jan 16, 2013 7.000 7.024 6.908 6.947 549,004 -0.07(-0.96%)
Jan 15, 2013 6.928 7.019 6.923 7.015 416,596 +0.03(+0.48%)
Jan 14, 2013 7.015 7.029 6.949 6.981 667,193 -0.03(-0.41%)
Jan 11, 2013 7.048 7.087 6.904 7.010 714,473 -0.05(-0.75%)
Jan 10, 2013 7.106 7.120 7.053 7.063 387,098 -0.02(-0.27%)
Jan 09, 2013 6.981 7.087 6.929 7.082 622,472 +0.14(+2.07%)
Jan 08, 2013 6.971 6.976 6.881 6.938 669,973 -0.06(-0.89%)
Jan 07, 2013 7.048 7.101 6.765 7.000 1,084,187 -0.11(-1.55%)
Jan 04, 2013 7.077 7.125 7.063 7.111 618,158 +0.02(+0.34%)
Jan 03, 2013 7.082 7.115 7.039 7.087 825,808 +0.05(+0.75%)
Jan 02, 2013 7.144 7.159 7.029 7.034 1,590,659 +0.05(+0.69%)
Dec 31, 2012 6.794 6.986 6.986 6.986 775,995 +0.17(+2.54%)
Dec 28, 2012 6.852 6.885 6.813 6.813 547,576 -0.04(-0.63%)
Dec 27, 2012 6.904 6.933 6.799 6.856 568,781 -0.05(-0.76%)
Dec 26, 2012 6.938 6.943 6.880 6.909 609,727 -0.04(-0.55%)
Dec 24, 2012 6.923 6.957 6.890 6.947 246,818 +0.01(+0.14%)
Dec 21, 2012 6.904 6.943 6.885 6.938 1,790,432 +0.01(+0.21%)
Dec 20, 2012 6.880 6.933 6.842 6.923 872,450 +0.06(+0.84%)
Dec 19, 2012 6.717 6.885 6.693 6.866 997,578 +0.15(+2.21%)
Dec 18, 2012 6.698 6.732 6.669 6.717 506,723 +0.03(+0.43%)
Dec 17, 2012 6.664 6.784 6.583 6.688 1,065,898 +0.06(+0.87%)
Dec 14, 2012 6.583 6.664 6.549 6.631 793,729 +0.08(+1.25%)
Dec 13, 2012 6.559 6.592 6.506 6.549 644,690 -0.01(-0.15%)
Dec 12, 2012 6.568 6.616 6.549 6.559 742,318 -0.01(-0.22%)
Dec 11, 2012 6.477 6.583 6.453 6.573 767,097 +0.09(+1.33%)
Dec 10, 2012 6.540 6.549 6.477 6.487 427,690 -0.02(-0.29%)
Dec 07, 2012 6.535 6.568 6.450 6.506 937,167 -0.03(-0.44%)
Dec 06, 2012 6.568 6.568 6.525 6.535 791,287 -0.03(-0.51%)
Dec 05, 2012 6.583 6.583 6.525 6.568 849,932 +0.02(+0.29%)
Dec 04, 2012 6.544 6.559 6.482 6.549 939,885 +0.01(+0.15%)
Nov 30, 2012 6.535 6.573 6.506 6.540 928,874 -0.00(-0.07%)
Nov 29, 2012 6.549 6.578 6.530 6.544 1,548,697 +0.06(+0.96%)
Nov 28, 2012 6.496 6.564 6.429 6.482 8,508,588 -0.29(-4.32%)
Nov 27, 2012 6.847 6.852 6.775 6.775 478,761 -0.06(-0.91%)
Nov 26, 2012 6.808 6.837 6.780 6.837 454,741 +0.06(+0.92%)
Nov 23, 2012 6.679 6.775 6.645 6.775 269,346 +0.12(+1.80%)
Nov 21, 2012 6.597 6.669 6.597 6.655 208,689 +0.05(+0.80%)
Nov 20, 2012 6.708 6.708 6.506 6.602 707,766 -0.28(-4.04%)
Nov 19, 2012 6.818 6.914 6.813 6.880 978,789 +0.13(+1.92%)
Nov 16, 2012 6.612 6.756 6.535 6.751 825,545 +0.12(+1.88%)
Nov 15, 2012 6.199 6.669 6.132 6.626 1,288,225 +0.39(+6.31%)
Nov 14, 2012 6.607 6.655 6.084 6.233 1,931,519 -0.37(-5.60%)
Nov 13, 2012 6.693 6.693 6.597 6.602 554,714 -0.10(-1.43%)
Nov 12, 2012 6.554 6.732 6.554 6.698 490,937 +0.15(+2.35%)
Nov 09, 2012 6.693 6.727 6.477 6.544 1,031,838 -0.17(-2.50%)
Nov 08, 2012 6.828 6.837 6.693 6.712 566,859 -0.11(-1.55%)
Nov 07, 2012 6.871 6.895 6.741 6.818 603,078 -0.09(-1.25%)
Nov 06, 2012 6.885 6.914 6.856 6.904 451,096 +0.05(+0.70%)
Nov 05, 2012 6.904 6.952 6.852 6.856 569,329 -0.03(-0.42%)
Nov 02, 2012 6.928 6.933 6.871 6.885 612,726 +0.00(+0.00%)
Nov 01, 2012 6.938 6.952 6.852 6.885 678,685 -0.02(-0.35%)
Oct 31, 2012 6.875 6.928 6.875 6.909 426,406 +0.07(+0.98%)
Oct 26, 2012 6.909 6.842 6.842 6.842 357,442 -0.06(-0.90%)
Oct 25, 2012 6.885 6.928 6.837 6.904 329,888 +0.06(+0.91%)
Oct 24, 2012 6.842 6.885 6.765 6.842 571,000 +0.07(+0.99%)
Oct 23, 2012 6.813 6.842 6.717 6.775 792,844 -0.10(-1.47%)
Oct 19, 2012 6.991 6.991 6.864 6.875 623,368 -0.13(-1.92%)
Oct 18, 2012 7.048 7.063 7.000 7.010 645,696 -0.00(-0.07%)
Oct 17, 2012 6.885 7.034 6.872 7.015 950,056 +0.17(+2.45%)
Oct 16, 2012 6.717 6.847 6.717 6.847 456,715 +0.17(+2.59%)
Oct 15, 2012 6.732 6.737 6.578 6.674 604,956 -0.02(-0.36%)
Oct 12, 2012 6.818 6.858 6.688 6.698 698,875 -0.09(-1.34%)
Oct 11, 2012 6.727 6.860 6.727 6.789 461,717 +0.04(+0.64%)
Oct 10, 2012 6.861 6.895 6.693 6.746 632,022 -0.15(-2.16%)
Oct 09, 2012 6.933 6.991 6.866 6.895 731,614 -0.06(-0.90%)
Oct 08, 2012 6.909 7.015 6.899 6.957 729,530 +0.05(+0.69%)
Oct 05, 2012 6.895 7.000 6.885 6.909 655,642 +0.04(+0.56%)
Oct 04, 2012 6.856 6.898 6.794 6.871 886,833 +0.06(+0.85%)
Oct 03, 2012 6.780 6.865 6.780 6.813 681,678 +0.03(+0.42%)
Oct 02, 2012 6.832 6.880 6.784 6.784 763,848 -0.06(-0.84%)
Oct 01, 2012 6.784 6.888 6.746 6.842 860,151 +0.09(+1.35%)
Sep 28, 2012 6.650 6.818 6.618 6.751 998,230 +0.07(+1.00%)
Sep 27, 2012 6.597 6.717 6.535 6.684 575,554 +0.09(+1.31%)
Sep 26, 2012 6.679 6.712 6.285 6.597 1,087,113 -0.09(-1.29%)
Sep 25, 2012 6.770 6.890 6.684 6.684 914,697 -0.07(-1.07%)
Sep 24, 2012 6.995 7.048 6.736 6.756 1,090,871 -0.13(-1.95%)
Sep 21, 2012 6.741 6.952 6.741 6.890 955,304 +0.16(+2.43%)
Sep 20, 2012 6.756 6.770 6.708 6.727 973,703 -0.03(-0.50%)
Sep 19, 2012 6.664 6.818 6.640 6.760 1,207,183 +0.22(+3.37%)
Sep 18, 2012 6.585 6.607 6.506 6.540 876,162 -0.01(-0.15%)
Sep 17, 2012 6.607 6.640 6.516 6.549 465,635 -0.05(-0.80%)
Sep 14, 2012 6.698 6.703 6.578 6.602 710,315 -0.05(-0.79%)
Sep 13, 2012 6.530 6.664 6.496 6.655 791,447 +0.12(+1.76%)
Sep 12, 2012 6.612 6.612 6.463 6.540 897,473 +0.02(+0.37%)
Sep 11, 2012 6.540 6.655 6.487 6.516 1,278,329 +0.02(+0.37%)
Sep 10, 2012 6.525 6.535 6.458 6.492 997,351 +0.06(+0.97%)
Sep 07, 2012 6.424 6.439 6.396 6.429 352,062 +0.03(+0.53%)
Sep 06, 2012 6.424 6.429 6.353 6.396 743,667 +0.00(+0.00%)
Sep 05, 2012 6.424 6.453 6.333 6.396 604,237 -0.00(-0.07%)
Sep 04, 2012 6.319 6.420 6.252 6.401 954,960 +0.12(+1.91%)
Aug 31, 2012 6.266 6.285 6.237 6.281 1,163,158 +0.02(+0.38%)
Aug 30, 2012 6.300 6.319 6.223 6.257 511,577 -0.04(-0.69%)
Aug 29, 2012 6.242 6.329 6.242 6.300 717,727 +0.04(+0.69%)
Aug 27, 2012 6.276 6.276 6.170 6.257 751,612 +0.01(+0.15%)
Aug 24, 2012 6.194 6.271 6.122 6.247 1,260,195 +0.08(+1.24%)
Aug 23, 2012 6.103 6.199 6.069 6.170 1,719,405 +0.11(+1.82%)
Aug 22, 2012 6.060 6.127 6.045 6.060 7,700,462 -0.28(-4.39%)
Aug 21, 2012 6.295 6.436 6.295 6.338 1,240,814 +0.07(+1.07%)
Aug 20, 2012 6.281 6.329 6.261 6.271 1,103,766 +0.00(+0.08%)
Aug 17, 2012 6.194 6.281 6.194 6.266 499,218 +0.09(+1.48%)
Aug 16, 2012 6.300 6.319 6.146 6.175 1,200,394 -0.16(-2.50%)
Aug 15, 2012 6.295 6.343 6.281 6.333 558,864 +0.06(+0.92%)
Aug 14, 2012 6.266 6.285 6.252 6.276 652,964 +0.04(+0.69%)
Aug 13, 2012 6.204 6.261 6.189 6.233 428,807 +0.04(+0.62%)
Aug 10, 2012 6.165 6.199 6.146 6.194 221,009 +0.00(+0.00%)
Aug 09, 2012 6.170 6.209 6.161 6.194 383,809 +0.03(+0.55%)
Aug 08, 2012 6.161 6.185 6.113 6.161 339,890 -0.01(-0.16%)
Aug 07, 2012 6.199 6.199 6.117 6.170 474,954 +0.01(+0.23%)
Aug 06, 2012 6.237 6.237 6.103 6.156 609,083 -0.05(-0.77%)
Aug 03, 2012 5.978 6.213 5.954 6.204 1,109,908 +0.33(+5.64%)
Aug 02, 2012 5.839 5.911 5.830 5.873 189,133 +0.05(+0.82%)
Aug 01, 2012 5.973 5.973 5.820 5.825 322,116 -0.12(-2.10%)
Jul 31, 2012 5.897 5.964 5.858 5.949 230,290 +0.06(+0.98%)
Jul 30, 2012 5.858 5.997 5.858 5.892 330,347 +0.03(+0.57%)
Jul 27, 2012 5.878 5.911 5.839 5.858 161,284 +0.00(+0.08%)
Jul 26, 2012 5.906 5.911 5.830 5.854 237,337 +0.04(+0.66%)
Jul 25, 2012 5.849 5.878 5.753 5.815 316,572 +0.01(+0.17%)
Jul 24, 2012 5.820 5.878 5.767 5.806 356,183 -0.01(-0.16%)
Jul 23, 2012 5.710 5.839 5.690 5.815 203,860 +0.05(+0.92%)
Jul 20, 2012 5.830 5.830 5.734 5.762 177,120 -0.09(-1.48%)
Jul 19, 2012 5.844 5.902 5.782 5.849 382,554 +0.00(+0.00%)
Jul 18, 2012 5.820 5.873 5.777 5.849 373,936 +0.01(+0.16%)
Jul 17, 2012 5.810 5.873 5.743 5.839 275,941 +0.05(+0.91%)
Jul 16, 2012 5.806 5.854 5.762 5.786 393,242 -0.01(-0.17%)
Jul 13, 2012 5.734 5.825 5.734 5.796 374,449 +0.06(+1.00%)
Jul 12, 2012 5.695 5.782 5.695 5.738 381,506 +0.00(+0.08%)
Jul 11, 2012 5.734 5.777 5.642 5.734 288,965 +0.02(+0.34%)
Jul 10, 2012 5.762 5.814 5.690 5.714 329,503 -0.06(-1.08%)
Jul 09, 2012 5.815 5.849 5.768 5.777 272,412 -0.03(-0.50%)
Jul 06, 2012 5.719 5.820 5.686 5.806 176,705 +0.06(+1.09%)
Jul 05, 2012 5.748 5.796 5.710 5.743 237,233 -0.01(-0.25%)
Jul 03, 2012 5.830 5.830 5.748 5.758 173,383 -0.06(-1.07%)
Jul 02, 2012 5.796 5.830 5.681 5.820 269,530 +0.04(+0.75%)
Jun 29, 2012 5.810 5.834 5.729 5.777 345,339 +0.03(+0.58%)
Jun 28, 2012 5.638 5.748 5.561 5.743 229,967 +0.07(+1.27%)
Jun 27, 2012 5.671 5.695 5.609 5.671 226,055 +0.03(+0.60%)
Jun 26, 2012 5.604 5.657 5.566 5.638 160,127 +0.07(+1.21%)
Jun 25, 2012 5.594 5.666 5.566 5.570 233,446 -0.10(-1.78%)
Jun 22, 2012 5.666 5.695 5.566 5.671 1,768,930 +0.02(+0.34%)
Jun 21, 2012 5.585 5.710 5.566 5.652 409,551 +0.06(+1.12%)
Jun 20, 2012 5.604 5.609 5.561 5.590 167,443 +0.00(+0.00%)
Jun 19, 2012 5.566 5.610 5.556 5.590 195,303 +0.02(+0.43%)
Jun 18, 2012 5.566 5.566 5.542 5.566 187,187 +0.01(+0.17%)
Jun 15, 2012 5.599 5.599 5.551 5.556 333,190 -0.01(-0.17%)
Jun 14, 2012 5.546 5.590 5.541 5.566 230,405 +0.03(+0.52%)
Jun 13, 2012 5.494 5.561 5.477 5.537 249,363 +0.05(+0.96%)
Jun 12, 2012 5.422 5.494 5.359 5.484 304,128 +0.10(+1.78%)
Jun 11, 2012 5.494 5.498 5.335 5.388 265,207 -0.09(-1.66%)
Jun 08, 2012 5.398 5.479 5.398 5.479 182,581 +0.08(+1.51%)
Jun 07, 2012 5.393 5.494 5.359 5.398 178,149 +0.02(+0.45%)
Jun 06, 2012 5.388 5.388 5.340 5.374 181,499 +0.06(+1.08%)
Jun 05, 2012 5.211 5.335 5.158 5.316 218,963 +0.12(+2.21%)
Jun 04, 2012 5.244 5.247 5.191 5.201 102,318 -0.04(-0.73%)
Jun 01, 2012 5.235 5.302 5.230 5.239 211,989 -0.07(-1.27%)
May 31, 2012 5.254 5.331 5.235 5.307 281,756 +0.04(+0.82%)
May 30, 2012 5.350 5.355 5.263 5.263 119,079 -0.11(-2.05%)
May 29, 2012 5.398 5.407 5.331 5.374 166,376 -0.00(-0.09%)
May 25, 2012 5.359 5.398 5.340 5.379 155,878 +0.04(+0.81%)
May 24, 2012 5.398 5.398 5.259 5.335 178,062 -0.04(-0.71%)
May 23, 2012 5.235 5.393 5.148 5.374 165,673 -0.04(-0.71%)
May 22, 2012 5.398 5.464 5.374 5.412 279,180 +0.01(+0.27%)
May 21, 2012 5.326 5.422 5.273 5.398 191,407 +0.12(+2.18%)
May 18, 2012 5.283 5.374 5.273 5.283 289,634 +0.00(+0.00%)
May 17, 2012 5.431 5.450 5.278 5.283 239,163 -0.12(-2.22%)
May 16, 2012 5.527 5.551 5.398 5.403 235,336 -0.10(-1.75%)
May 15, 2012 5.527 5.566 5.484 5.498 154,373 +0.01(+0.17%)
May 14, 2012 5.556 5.614 5.489 5.489 220,632 -0.07(-1.29%)
May 11, 2012 5.508 5.609 5.503 5.561 221,578 +0.02(+0.35%)
May 10, 2012 5.546 5.570 5.450 5.542 151,713 +0.04(+0.70%)
May 09, 2012 5.489 5.542 5.489 5.503 150,229 -0.03(-0.52%)
May 08, 2012 5.474 5.551 5.470 5.532 333,811 +0.02(+0.35%)
May 07, 2012 5.474 5.556 5.474 5.513 304,751 +0.04(+0.79%)
May 04, 2012 5.350 5.484 5.350 5.470 347,317 +0.11(+2.06%)
May 03, 2012 5.412 5.427 5.353 5.359 108,639 -0.06(-1.15%)
May 02, 2012 5.431 5.431 5.383 5.422 141,436 -0.02(-0.35%)
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.