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

Stellus Capital Investment Cor (NY: SCM )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 4.170 4.275 4.170 4.263 123,533 +0.05(+1.24%)
Nov 27, 2015 4.186 4.241 4.170 4.210 37,124 +0.00(+0.00%)
Nov 25, 2015 4.214 4.210 4.210 4.210 74,781 +0.06(+1.39%)
Nov 24, 2015 4.160 4.216 4.143 4.153 81,125 -0.01(-0.29%)
Nov 23, 2015 4.137 4.204 4.137 4.164 137,380 +0.06(+1.36%)
Nov 20, 2015 4.049 4.145 4.025 4.109 160,373 +0.02(+0.49%)
Nov 19, 2015 4.041 4.089 4.009 4.089 113,348 +0.06(+1.38%)
Nov 18, 2015 4.041 4.061 4.001 4.033 175,483 -0.01(-0.30%)
Nov 17, 2015 4.041 4.117 4.009 4.045 117,410 +0.00(+0.10%)
Nov 16, 2015 4.073 4.133 3.997 4.041 251,111 -0.02(-0.49%)
Nov 13, 2015 4.081 4.081 4.029 4.061 88,603 +0.01(+0.30%)
Nov 12, 2015 4.029 4.089 3.989 4.049 91,961 +0.00(+0.10%)
Nov 11, 2015 4.081 4.081 4.013 4.045 123,395 -0.04(-0.88%)
Nov 10, 2015 4.045 4.141 4.037 4.081 115,850 +0.00(+0.10%)
Nov 09, 2015 4.081 4.101 4.021 4.077 101,041 +0.00(+0.10%)
Nov 06, 2015 3.922 4.121 3.922 4.073 207,287 +0.10(+2.40%)
Nov 05, 2015 4.041 4.076 3.963 3.977 169,196 -0.05(-1.28%)
Nov 04, 2015 4.113 4.149 4.021 4.029 104,397 -0.10(-2.41%)
Nov 03, 2015 4.085 4.160 4.085 4.129 81,422 -0.00(-0.10%)
Nov 02, 2015 4.085 4.133 4.037 4.133 104,839 +0.05(+1.17%)
Oct 30, 2015 4.133 4.152 3.973 4.085 200,633 -0.05(-1.25%)
Oct 29, 2015 4.145 4.216 4.133 4.137 111,789 -0.04(-1.05%)
Oct 28, 2015 4.157 4.260 4.137 4.180 110,186 +0.01(+0.13%)
Oct 27, 2015 4.278 4.278 4.171 4.175 134,940 -0.07(-1.67%)
Oct 26, 2015 4.281 4.317 4.238 4.246 74,324 -0.04(-0.83%)
Oct 23, 2015 4.301 4.337 4.278 4.281 60,409 -0.01(-0.18%)
Oct 22, 2015 4.258 4.297 4.234 4.289 124,934 +0.05(+1.11%)
Oct 21, 2015 4.289 4.305 4.230 4.242 51,650 -0.06(-1.46%)
Oct 20, 2015 4.163 4.317 4.155 4.305 120,778 +0.14(+3.31%)
Oct 19, 2015 4.175 4.217 4.136 4.167 50,436 +0.00(+0.09%)
Oct 16, 2015 4.167 4.175 4.061 4.163 129,844 +0.06(+1.54%)
Oct 15, 2015 4.151 4.167 4.021 4.100 81,928 +0.00(+0.00%)
Oct 14, 2015 4.187 4.252 4.073 4.100 386,779 -0.09(-2.07%)
Oct 13, 2015 4.159 4.242 4.159 4.187 53,155 -0.03(-0.65%)
Oct 12, 2015 4.112 4.250 4.112 4.215 55,306 +0.08(+2.00%)
Oct 09, 2015 4.155 4.191 4.113 4.132 127,991 -0.06(-1.32%)
Oct 08, 2015 4.073 4.191 4.073 4.187 53,293 +0.08(+2.02%)
Oct 07, 2015 4.088 4.116 4.033 4.104 62,194 +0.05(+1.16%)
Oct 06, 2015 4.033 4.100 4.014 4.057 70,938 +0.01(+0.29%)
Oct 05, 2015 3.986 4.049 3.947 4.045 85,462 +0.11(+2.70%)
Oct 02, 2015 3.876 4.065 3.876 3.939 249,813 -0.04(-1.09%)
Oct 01, 2015 3.943 3.998 3.919 3.982 126,173 +0.02(+0.40%)
Sep 30, 2015 3.974 4.132 3.899 3.966 280,982 -0.00(-0.10%)
Sep 29, 2015 4.073 4.155 3.852 3.970 476,057 -0.11(-2.70%)
Sep 28, 2015 4.167 4.218 4.041 4.081 98,738 -0.11(-2.60%)
Sep 25, 2015 4.221 4.240 4.186 4.190 110,487 +0.03(+0.75%)
Sep 24, 2015 4.174 4.209 4.151 4.158 80,268 -0.05(-1.11%)
Sep 23, 2015 4.147 4.268 4.147 4.205 134,884 +0.04(+0.84%)
Sep 22, 2015 4.166 4.201 4.139 4.170 114,267 +0.02(+0.47%)
Sep 21, 2015 4.143 4.192 4.143 4.151 75,732 +0.00(+0.09%)
Sep 18, 2015 4.116 4.248 4.116 4.147 531,407 +0.00(+0.00%)
Sep 17, 2015 4.127 4.158 4.100 4.147 100,339 +0.01(+0.28%)
Sep 16, 2015 4.147 4.190 4.010 4.135 147,687 +0.03(+0.66%)
Sep 15, 2015 4.139 4.139 4.084 4.108 55,059 +0.02(+0.48%)
Sep 14, 2015 4.158 4.194 4.084 4.088 123,619 -0.05(-1.32%)
Sep 11, 2015 4.100 4.151 4.084 4.143 126,403 +0.01(+0.28%)
Sep 10, 2015 4.135 4.151 4.092 4.131 107,439 +0.00(+0.00%)
Sep 09, 2015 4.229 4.301 4.104 4.131 207,534 -0.11(-2.57%)
Sep 08, 2015 4.271 4.318 4.236 4.240 80,481 +0.00(+0.00%)
Sep 04, 2015 4.291 4.240 4.240 4.240 78,773 -0.07(-1.54%)
Sep 03, 2015 4.314 4.398 4.295 4.306 78,631 +0.01(+0.27%)
Sep 02, 2015 4.470 4.470 4.268 4.295 126,419 -0.15(-3.42%)
Sep 01, 2015 4.373 4.497 4.353 4.447 216,133 +0.03(+0.62%)
Aug 31, 2015 4.334 4.443 4.279 4.420 91,481 +0.08(+1.80%)
Aug 28, 2015 4.322 4.392 4.248 4.342 70,290 +0.01(+0.27%)
Aug 27, 2015 4.287 4.353 4.229 4.330 219,396 +0.10(+2.43%)
Aug 26, 2015 4.177 4.243 4.146 4.227 208,613 +0.02(+0.46%)
Aug 25, 2015 4.131 4.258 4.123 4.208 131,608 +0.11(+2.73%)
Aug 24, 2015 3.907 4.139 3.703 4.096 291,378 -0.09(-2.21%)
Aug 21, 2015 4.154 4.227 4.131 4.189 146,370 -0.01(-0.18%)
Aug 20, 2015 4.000 4.243 3.973 4.196 213,692 +0.17(+4.21%)
Aug 19, 2015 3.942 4.050 3.899 4.027 279,656 +0.05(+1.26%)
Aug 18, 2015 3.980 3.995 3.942 3.977 186,562 -0.00(-0.10%)
Aug 17, 2015 3.992 4.046 3.977 3.980 192,204 +0.01(+0.19%)
Aug 14, 2015 3.926 4.000 3.926 3.973 113,988 +0.05(+1.38%)
Aug 13, 2015 3.907 3.934 3.890 3.919 138,001 -0.01(-0.20%)
Aug 12, 2015 3.896 3.934 3.857 3.926 242,178 +0.02(+0.59%)
Aug 11, 2015 3.869 3.907 3.838 3.903 201,250 +0.02(+0.50%)
Aug 10, 2015 3.865 3.899 3.826 3.884 216,907 +0.05(+1.21%)
Aug 07, 2015 3.780 3.880 3.776 3.838 162,837 +0.03(+0.81%)
Aug 06, 2015 3.826 3.857 3.718 3.807 372,524 -0.06(-1.50%)
Aug 05, 2015 3.888 3.907 3.822 3.865 112,839 -0.01(-0.20%)
Aug 04, 2015 3.838 3.884 3.818 3.872 165,095 -0.04(-0.99%)
Aug 03, 2015 3.926 3.926 3.826 3.911 209,930 -0.03(-0.69%)
Jul 31, 2015 3.969 3.969 3.853 3.938 239,653 -0.03(-0.78%)
Jul 30, 2015 4.081 4.092 3.907 3.969 175,510 -0.12(-2.92%)
Jul 29, 2015 3.973 4.166 3.953 4.088 128,266 +0.11(+2.85%)
Jul 28, 2015 3.834 4.002 3.819 3.975 182,144 +0.06(+1.66%)
Jul 27, 2015 4.055 4.060 3.788 3.910 658,849 -0.18(-4.38%)
Jul 24, 2015 4.189 4.208 4.057 4.090 150,614 -0.08(-1.92%)
Jul 23, 2015 4.097 4.181 4.097 4.170 143,230 +0.06(+1.58%)
Jul 22, 2015 4.128 4.166 4.071 4.105 122,847 -0.05(-1.28%)
Jul 21, 2015 4.227 4.245 4.128 4.158 165,266 -0.08(-1.80%)
Jul 20, 2015 4.422 4.422 4.227 4.235 234,836 -0.17(-3.90%)
Jul 17, 2015 4.490 4.498 4.399 4.406 98,040 -0.07(-1.53%)
Jul 16, 2015 4.494 4.506 4.445 4.475 162,965 -0.02(-0.34%)
Jul 15, 2015 4.536 4.536 4.403 4.490 83,936 +0.00(+0.09%)
Jul 14, 2015 4.483 4.506 4.433 4.486 86,667 -0.01(-0.17%)
Jul 13, 2015 4.506 4.521 4.441 4.494 102,627 -0.02(-0.51%)
Jul 10, 2015 4.448 4.506 4.410 4.517 99,888 +0.08(+1.81%)
Jul 09, 2015 4.445 4.452 4.429 4.437 48,738 +0.00(+0.00%)
Jul 08, 2015 4.429 4.460 4.395 4.437 82,151 +0.02(+0.52%)
Jul 07, 2015 4.372 4.435 4.353 4.414 160,532 +0.05(+1.14%)
Jul 06, 2015 4.269 4.380 4.269 4.364 171,746 +0.07(+1.69%)
Jul 02, 2015 4.300 4.292 4.292 4.292 130,011 +0.01(+0.27%)
Jul 01, 2015 4.383 4.395 4.227 4.280 298,214 -0.07(-1.58%)
Jun 30, 2015 4.361 4.406 4.349 4.349 227,530 +0.02(+0.35%)
Jun 29, 2015 4.513 4.521 4.303 4.334 284,586 -0.18(-4.05%)
Jun 26, 2015 4.597 4.651 4.475 4.517 216,962 -0.01(-0.14%)
Jun 25, 2015 4.531 4.576 4.497 4.523 198,124 +0.03(+0.76%)
Jun 24, 2015 4.508 4.554 4.463 4.489 118,271 -0.03(-0.59%)
Jun 23, 2015 4.486 4.550 4.486 4.516 94,211 +0.05(+1.19%)
Jun 22, 2015 4.523 4.527 4.444 4.463 70,906 -0.03(-0.76%)
Jun 19, 2015 4.516 4.538 4.497 4.497 61,932 -0.04(-0.83%)
Jun 18, 2015 4.580 4.595 4.497 4.535 58,275 +0.00(+0.00%)
Jun 17, 2015 4.512 4.580 4.493 4.535 104,113 +0.03(+0.76%)
Jun 16, 2015 4.550 4.569 4.473 4.501 98,228 -0.04(-0.83%)
Jun 15, 2015 4.550 4.554 4.486 4.538 65,685 +0.02(+0.42%)
Jun 12, 2015 4.520 4.523 4.455 4.520 94,071 +0.02(+0.33%)
Jun 11, 2015 4.535 4.535 4.489 4.505 104,783 -0.02(-0.33%)
Jun 10, 2015 4.603 4.618 4.501 4.520 121,576 -0.03(-0.75%)
Jun 09, 2015 4.542 4.557 4.508 4.554 111,616 +0.01(+0.25%)
Jun 08, 2015 4.573 4.686 4.512 4.542 245,360 -0.02(-0.41%)
Jun 05, 2015 4.588 4.588 4.527 4.561 77,188 +0.00(+0.08%)
Jun 04, 2015 4.618 4.618 4.535 4.557 71,993 -0.06(-1.39%)
Jun 03, 2015 4.610 4.622 4.588 4.622 68,717 +0.02(+0.49%)
Jun 02, 2015 4.591 4.618 4.554 4.599 78,156 +0.03(+0.58%)
Jun 01, 2015 4.599 4.633 4.554 4.573 147,049 -0.02(-0.33%)
May 29, 2015 4.569 4.637 4.569 4.588 68,188 -0.01(-0.16%)
May 28, 2015 4.633 4.633 4.573 4.595 76,153 -0.04(-0.82%)
May 27, 2015 4.610 4.648 4.535 4.633 175,237 +0.01(+0.19%)
May 26, 2015 4.613 4.643 4.613 4.624 60,431 -0.01(-0.16%)
May 22, 2015 4.598 4.632 4.632 4.632 50,210 +0.01(+0.16%)
May 21, 2015 4.620 4.643 4.600 4.624 66,619 +0.01(+0.24%)
May 20, 2015 4.639 4.639 4.587 4.613 66,643 +0.00(+0.00%)
May 19, 2015 4.620 4.628 4.590 4.613 73,210 +0.02(+0.41%)
May 18, 2015 4.620 4.643 4.572 4.594 78,004 +0.01(+0.25%)
May 15, 2015 4.568 4.587 4.557 4.583 46,682 +0.03(+0.74%)
May 14, 2015 4.531 4.564 4.523 4.549 55,671 +0.02(+0.50%)
May 13, 2015 4.579 4.598 4.527 4.527 42,344 -0.04(-0.90%)
May 12, 2015 4.531 4.568 4.501 4.568 58,056 +0.07(+1.50%)
May 11, 2015 4.527 4.546 4.493 4.501 70,694 -0.03(-0.58%)
May 08, 2015 4.587 4.587 4.493 4.527 94,103 -0.07(-1.55%)
May 07, 2015 4.561 4.613 4.549 4.598 41,108 +0.03(+0.66%)
May 06, 2015 4.669 4.669 4.527 4.568 79,016 -0.09(-1.93%)
May 05, 2015 4.680 4.690 4.605 4.658 70,400 -0.04(-0.88%)
May 04, 2015 4.677 4.699 4.665 4.699 92,960 +0.02(+0.48%)
May 01, 2015 4.639 4.688 4.639 4.677 59,755 -0.01(-0.16%)
Apr 30, 2015 4.553 4.684 4.553 4.684 75,657 +0.13(+2.88%)
Apr 29, 2015 4.523 4.590 4.523 4.553 114,957 -0.03(-0.73%)
Apr 28, 2015 4.587 4.617 4.561 4.587 78,231 +0.02(+0.44%)
Apr 27, 2015 4.648 4.685 4.567 4.567 82,193 -0.10(-2.15%)
Apr 24, 2015 4.678 4.693 4.656 4.667 54,482 +0.00(+0.00%)
Apr 23, 2015 4.660 4.667 4.641 4.667 48,509 +0.01(+0.24%)
Apr 22, 2015 4.626 4.656 4.608 4.656 56,717 +0.04(+0.80%)
Apr 21, 2015 4.626 4.637 4.601 4.619 51,894 +0.01(+0.24%)
Apr 20, 2015 4.593 4.634 4.574 4.608 123,629 +0.03(+0.65%)
Apr 17, 2015 4.582 4.596 4.552 4.578 83,759 -0.02(-0.48%)
Apr 16, 2015 4.537 4.600 4.511 4.600 68,068 +0.09(+1.89%)
Apr 15, 2015 4.585 4.585 4.493 4.515 58,048 -0.05(-1.06%)
Apr 14, 2015 4.533 4.585 4.507 4.563 73,510 +0.01(+0.33%)
Apr 13, 2015 4.563 4.582 4.522 4.548 50,196 -0.01(-0.33%)
Apr 10, 2015 4.537 4.566 4.519 4.563 141,263 +0.05(+1.15%)
Apr 09, 2015 4.467 4.511 4.467 4.511 62,183 +0.03(+0.58%)
Apr 08, 2015 4.496 4.504 4.452 4.485 123,958 -0.03(-0.66%)
Apr 07, 2015 4.519 4.537 4.489 4.515 60,038 -0.03(-0.65%)
Apr 06, 2015 4.496 4.548 4.496 4.545 70,893 +0.00(+0.00%)
Apr 02, 2015 4.496 4.545 4.545 4.545 57,954 +0.06(+1.32%)
Apr 01, 2015 4.422 4.485 4.422 4.485 94,244 +0.01(+0.17%)
Mar 31, 2015 4.433 4.493 4.433 4.478 108,744 +0.02(+0.50%)
Mar 30, 2015 4.496 4.496 4.411 4.455 98,487 -0.01(-0.33%)
Mar 27, 2015 4.459 4.485 4.430 4.470 56,250 +0.00(+0.03%)
Mar 26, 2015 4.502 4.502 4.447 4.469 135,357 -0.03(-0.73%)
Mar 25, 2015 4.513 4.513 4.484 4.502 71,821 -0.00(-0.08%)
Mar 24, 2015 4.517 4.524 4.487 4.506 80,808 -0.03(-0.73%)
Mar 23, 2015 4.576 4.576 4.524 4.539 72,038 -0.03(-0.72%)
Mar 20, 2015 4.498 4.572 4.487 4.572 93,596 +0.07(+1.63%)
Mar 19, 2015 4.454 4.510 4.451 4.498 49,547 +0.00(+0.08%)
Mar 18, 2015 4.462 4.502 4.454 4.495 96,483 +0.01(+0.25%)
Mar 17, 2015 4.484 4.517 4.462 4.484 65,220 +0.00(+0.00%)
Mar 16, 2015 4.484 4.517 4.480 4.484 75,309 -0.01(-0.16%)
Mar 13, 2015 4.502 4.517 4.476 4.491 64,809 +0.02(+0.41%)
Mar 12, 2015 4.502 4.576 4.458 4.473 95,319 -0.04(-0.82%)
Mar 11, 2015 4.598 4.609 4.491 4.510 108,874 -0.05(-1.05%)
Mar 10, 2015 4.649 4.668 4.539 4.557 112,096 -0.08(-1.74%)
Mar 09, 2015 4.612 4.638 4.591 4.638 83,714 +0.04(+0.95%)
Mar 06, 2015 4.576 4.594 4.543 4.594 81,681 +0.03(+0.73%)
Mar 05, 2015 4.554 4.590 4.554 4.561 70,049 -0.01(-0.24%)
Mar 04, 2015 4.513 4.579 4.546 4.572 48,867 +0.03(+0.57%)
Mar 03, 2015 4.476 4.546 4.469 4.546 55,139 +0.04(+0.81%)
Mar 02, 2015 4.495 4.517 4.447 4.510 88,745 +0.03(+0.66%)
Feb 27, 2015 4.535 4.546 4.392 4.480 287,475 -0.04(-0.89%)
Feb 26, 2015 4.660 4.660 4.502 4.521 122,511 -0.12(-2.69%)
Feb 25, 2015 4.554 4.675 4.554 4.646 106,311 +0.03(+0.58%)
Feb 24, 2015 4.568 4.633 4.568 4.619 79,038 +0.05(+1.12%)
Feb 23, 2015 4.509 4.575 4.509 4.568 82,838 +0.01(+0.32%)
Feb 20, 2015 4.517 4.626 4.487 4.553 74,884 +0.02(+0.48%)
Feb 19, 2015 4.480 4.549 4.462 4.531 88,977 +0.08(+1.72%)
Feb 18, 2015 4.436 4.458 4.411 4.455 90,429 +0.01(+0.25%)
Feb 17, 2015 4.487 4.491 4.429 4.444 97,312 -0.05(-1.05%)
Feb 13, 2015 4.469 4.491 4.491 4.491 91,972 +0.08(+1.82%)
Feb 12, 2015 4.411 4.418 4.353 4.411 214,660 +0.04(+1.00%)
Feb 11, 2015 4.349 4.385 4.349 4.367 67,826 +0.00(+0.00%)
Feb 10, 2015 4.407 4.407 4.356 4.367 70,912 -0.00(-0.08%)
Feb 09, 2015 4.396 4.429 4.349 4.371 137,640 +0.00(+0.00%)
Feb 06, 2015 4.382 4.382 4.345 4.371 123,512 +0.03(+0.59%)
Feb 05, 2015 4.429 4.451 4.331 4.345 158,900 -0.06(-1.40%)
Feb 04, 2015 4.371 4.422 4.356 4.407 46,790 +0.04(+1.00%)
Feb 03, 2015 4.407 4.433 4.353 4.364 94,775 +0.01(+0.25%)
Feb 02, 2015 4.400 4.400 4.327 4.353 76,877 -0.01(-0.25%)
Jan 30, 2015 4.498 4.498 4.345 4.364 130,825 -0.09(-2.12%)
Jan 29, 2015 4.491 4.564 4.458 4.458 89,625 -0.01(-0.14%)
Jan 28, 2015 4.421 4.486 4.403 4.464 108,776 +0.06(+1.48%)
Jan 27, 2015 4.421 4.425 4.367 4.399 89,023 -0.02(-0.49%)
Jan 26, 2015 4.367 4.421 4.349 4.421 79,979 +0.08(+1.74%)
Jan 23, 2015 4.421 4.421 4.331 4.345 89,223 -0.05(-1.23%)
Jan 22, 2015 4.288 4.450 4.284 4.399 122,816 +0.11(+2.52%)
Jan 21, 2015 4.277 4.316 4.259 4.291 165,287 -0.02(-0.42%)
Jan 20, 2015 4.269 4.360 4.269 4.309 54,660 +0.02(+0.50%)
Jan 16, 2015 4.353 4.381 4.280 4.288 86,854 -0.01(-0.25%)
Jan 15, 2015 4.385 4.439 4.291 4.298 61,725 -0.04(-1.00%)
Jan 14, 2015 4.399 4.403 4.302 4.342 127,987 -0.08(-1.72%)
Jan 13, 2015 4.500 4.555 4.378 4.417 57,851 +0.01(+0.16%)
Jan 12, 2015 4.425 4.425 4.358 4.410 47,829 +0.00(+0.08%)
Jan 09, 2015 4.439 4.443 4.356 4.407 82,819 -0.02(-0.49%)
Jan 08, 2015 4.587 4.591 4.353 4.428 142,946 -0.07(-1.52%)
Jan 07, 2015 4.450 4.508 4.450 4.497 75,496 +0.09(+2.13%)
Jan 06, 2015 4.417 4.432 4.381 4.403 62,692 +0.03(+0.66%)
Jan 05, 2015 4.273 4.414 4.266 4.374 129,970 +0.12(+2.71%)
Jan 02, 2015 4.266 4.297 4.255 4.259 92,778 +0.01(+0.17%)
Dec 31, 2014 4.327 4.251 4.251 4.251 261,842 -0.08(-1.75%)
Dec 30, 2014 4.349 4.349 4.262 4.327 330,578 -0.05(-1.15%)
Dec 29, 2014 4.446 4.446 4.334 4.378 214,469 -0.07(-1.60%)
Dec 26, 2014 4.452 4.459 4.427 4.449 52,947 +0.01(+0.24%)
Dec 24, 2014 4.431 4.438 4.438 4.438 76,618 +0.01(+0.16%)
Dec 23, 2014 4.467 4.488 4.406 4.431 127,980 -0.05(-1.04%)
Dec 22, 2014 4.563 4.592 4.409 4.477 126,465 -0.06(-1.26%)
Dec 19, 2014 4.524 4.560 4.499 4.535 90,127 +0.01(+0.24%)
Dec 18, 2014 4.395 4.542 4.349 4.524 145,930 +0.20(+4.72%)
Dec 17, 2014 4.274 4.399 4.256 4.320 151,321 +0.03(+0.58%)
Dec 16, 2014 4.470 4.470 4.274 4.295 203,128 -0.11(-2.60%)
Dec 15, 2014 4.388 4.738 4.352 4.409 221,975 +0.02(+0.49%)
Dec 12, 2014 4.352 4.449 4.352 4.388 156,572 +0.00(+0.00%)
Dec 11, 2014 4.477 4.520 4.349 4.388 145,133 -0.06(-1.37%)
Dec 10, 2014 4.535 4.581 4.427 4.449 151,228 -0.14(-2.96%)
Dec 09, 2014 4.470 4.670 4.459 4.585 169,922 +0.10(+2.23%)
Dec 08, 2014 4.681 4.728 4.470 4.485 192,862 -0.18(-3.76%)
Dec 05, 2014 4.656 4.767 4.603 4.660 183,327 +0.03(+0.54%)
Dec 04, 2014 4.721 4.742 4.635 4.635 114,376 -0.07(-1.52%)
Dec 03, 2014 4.799 4.799 4.703 4.706 178,755 -0.05(-1.13%)
Dec 02, 2014 4.853 4.853 4.760 4.760 75,566 -0.06(-1.33%)
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.