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

Stellus Capital Investment Cor (NY: SCM )

14.31 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Feb 28, 2020 7.798 7.963 7.502 7.566 724,597 -0.50(-6.15%)
Feb 27, 2020 8.654 8.750 7.598 8.062 852,959 -0.74(-8.45%)
Feb 26, 2020 8.691 8.978 8.678 8.806 277,093 +0.15(+1.77%)
Feb 25, 2020 9.157 9.176 8.334 8.653 639,021 -0.48(-5.24%)
Feb 24, 2020 9.150 9.336 8.729 9.131 501,982 -0.28(-2.98%)
Feb 21, 2020 9.591 9.591 9.380 9.412 277,851 -0.18(-1.86%)
Feb 20, 2020 9.533 9.597 9.508 9.591 140,812 +0.06(+0.60%)
Feb 19, 2020 9.501 9.553 9.457 9.533 169,762 +0.03(+0.34%)
Feb 18, 2020 9.501 9.501 9.457 9.501 156,404 +0.00(+0.00%)
Feb 14, 2020 9.470 9.508 9.425 9.501 163,764 +0.04(+0.40%)
Feb 13, 2020 9.380 9.463 9.380 9.463 92,585 +0.06(+0.68%)
Feb 12, 2020 9.406 9.444 9.393 9.399 152,984 -0.01(-0.07%)
Feb 11, 2020 9.380 9.415 9.336 9.406 130,595 +0.05(+0.55%)
Feb 10, 2020 9.329 9.367 9.323 9.355 151,618 +0.03(+0.27%)
Feb 07, 2020 9.278 9.329 9.227 9.329 117,691 +0.03(+0.34%)
Feb 06, 2020 9.284 9.310 9.240 9.297 117,229 +0.03(+0.28%)
Feb 05, 2020 9.253 9.278 9.208 9.272 64,361 +0.06(+0.62%)
Feb 04, 2020 9.221 9.259 9.157 9.214 161,929 +0.02(+0.21%)
Feb 03, 2020 9.138 9.221 9.099 9.195 139,584 +0.10(+1.12%)
Jan 31, 2020 9.131 9.208 9.061 9.093 181,786 -0.08(-0.90%)
Jan 30, 2020 9.157 9.253 9.125 9.176 133,635 -0.06(-0.60%)
Jan 29, 2020 9.231 9.276 9.181 9.231 153,859 +0.04(+0.48%)
Jan 28, 2020 9.155 9.238 9.149 9.187 189,060 +0.03(+0.35%)
Jan 27, 2020 9.181 9.212 9.131 9.155 216,103 -0.06(-0.62%)
Jan 24, 2020 9.288 9.320 9.200 9.212 229,487 -0.04(-0.48%)
Jan 23, 2020 9.206 9.257 9.181 9.257 140,301 +0.04(+0.48%)
Jan 22, 2020 9.162 9.212 9.162 9.212 113,751 +0.06(+0.69%)
Jan 21, 2020 9.079 9.193 9.079 9.149 165,834 +0.06(+0.70%)
Jan 17, 2020 9.130 9.155 9.086 9.086 96,501 -0.03(-0.28%)
Jan 16, 2020 9.117 9.136 9.092 9.111 179,576 +0.00(+0.00%)
Jan 15, 2020 9.117 9.155 9.098 9.111 204,957 -0.01(-0.07%)
Jan 14, 2020 9.149 9.187 9.098 9.117 257,884 -0.03(-0.28%)
Jan 13, 2020 9.130 9.193 9.105 9.143 255,195 +0.03(+0.35%)
Jan 10, 2020 9.143 9.143 9.092 9.111 76,127 +0.01(+0.07%)
Jan 09, 2020 9.117 9.138 9.098 9.105 147,547 -0.01(-0.14%)
Jan 08, 2020 9.098 9.136 9.067 9.117 193,017 +0.03(+0.28%)
Jan 07, 2020 9.054 9.149 9.054 9.092 115,305 -0.03(-0.28%)
Jan 06, 2020 9.035 9.130 9.010 9.117 130,727 +0.11(+1.19%)
Jan 03, 2020 9.016 9.092 8.972 9.010 169,785 +0.01(+0.14%)
Jan 02, 2020 9.079 9.079 8.965 8.997 134,922 -0.01(-0.14%)
Dec 31, 2019 9.048 9.079 9.010 9.010 140,250 -0.04(-0.42%)
Dec 30, 2019 9.124 9.143 8.997 9.048 226,521 -0.04(-0.40%)
Dec 27, 2019 9.128 9.128 9.046 9.084 205,829 +0.01(+0.07%)
Dec 26, 2019 9.065 9.109 9.040 9.077 205,797 +0.03(+0.35%)
Dec 24, 2019 9.027 9.077 9.015 9.046 72,111 +0.03(+0.35%)
Dec 23, 2019 9.008 9.065 8.989 9.015 149,978 +0.02(+0.21%)
Dec 20, 2019 9.046 9.109 8.933 8.996 307,868 -0.07(-0.76%)
Dec 19, 2019 9.046 9.140 9.027 9.065 291,303 +0.04(+0.49%)
Dec 18, 2019 9.046 9.065 9.021 9.021 113,188 -0.03(-0.35%)
Dec 17, 2019 9.077 9.109 8.958 9.052 273,375 -0.02(-0.21%)
Dec 16, 2019 9.046 9.178 9.046 9.071 243,983 +0.04(+0.42%)
Dec 13, 2019 9.046 9.065 8.989 9.033 219,041 +0.01(+0.07%)
Dec 12, 2019 8.989 9.059 8.971 9.027 170,956 +0.08(+0.84%)
Dec 11, 2019 9.033 9.040 8.952 8.952 151,299 -0.06(-0.70%)
Dec 10, 2019 8.989 9.021 8.952 9.015 104,046 +0.01(+0.14%)
Dec 09, 2019 8.933 9.046 8.933 9.002 90,275 +0.02(+0.21%)
Dec 06, 2019 8.977 8.983 8.927 8.983 123,051 +0.05(+0.56%)
Dec 05, 2019 8.952 8.989 8.895 8.933 119,311 -0.01(-0.07%)
Dec 04, 2019 8.958 8.989 8.914 8.939 118,244 -0.02(-0.21%)
Dec 03, 2019 8.958 8.983 8.857 8.958 172,267 -0.01(-0.07%)
Dec 02, 2019 9.021 9.046 8.939 8.964 245,820 -0.06(-0.63%)
Nov 29, 2019 8.958 9.033 8.951 9.021 102,039 +0.06(+0.63%)
Nov 27, 2019 8.908 8.971 8.895 8.964 124,007 +0.05(+0.59%)
Nov 26, 2019 8.918 8.999 8.881 8.912 192,956 -0.03(-0.35%)
Nov 25, 2019 8.887 8.980 8.862 8.943 153,681 +0.08(+0.91%)
Nov 22, 2019 8.837 8.893 8.762 8.862 226,728 +0.06(+0.64%)
Nov 21, 2019 8.850 8.857 8.762 8.806 110,658 -0.04(-0.42%)
Nov 20, 2019 8.881 8.893 8.825 8.843 113,413 -0.04(-0.42%)
Nov 19, 2019 8.825 8.906 8.818 8.881 113,582 +0.06(+0.71%)
Nov 18, 2019 8.837 8.899 8.800 8.818 120,583 -0.01(-0.07%)
Nov 15, 2019 8.875 8.893 8.762 8.825 140,241 -0.01(-0.07%)
Nov 14, 2019 8.912 8.912 8.813 8.831 117,486 -0.05(-0.56%)
Nov 13, 2019 8.812 8.893 8.787 8.881 128,511 +0.07(+0.78%)
Nov 12, 2019 8.818 8.899 8.806 8.812 155,405 +0.02(+0.28%)
Nov 11, 2019 8.843 8.870 8.775 8.787 142,018 -0.06(-0.63%)
Nov 08, 2019 8.775 8.906 8.769 8.843 275,507 +0.10(+1.14%)
Nov 07, 2019 8.794 8.801 8.694 8.744 187,122 +0.11(+1.23%)
Nov 06, 2019 8.632 8.669 8.613 8.638 122,836 +0.00(+0.00%)
Nov 05, 2019 8.681 8.694 8.632 8.638 87,190 +0.01(+0.14%)
Nov 04, 2019 8.675 8.719 8.625 8.625 128,047 -0.06(-0.65%)
Nov 01, 2019 8.725 8.725 8.650 8.681 141,524 +0.04(+0.50%)
Oct 31, 2019 8.550 8.644 8.532 8.638 98,987 +0.07(+0.87%)
Oct 30, 2019 8.619 8.656 8.519 8.563 102,940 -0.05(-0.56%)
Oct 29, 2019 8.685 8.685 8.598 8.611 129,080 -0.03(-0.36%)
Oct 28, 2019 8.592 8.654 8.585 8.642 131,113 +0.06(+0.72%)
Oct 25, 2019 8.605 8.605 8.530 8.580 98,197 -0.02(-0.22%)
Oct 24, 2019 8.543 8.605 8.506 8.598 125,085 +0.04(+0.51%)
Oct 23, 2019 8.549 8.574 8.487 8.555 117,885 +0.02(+0.22%)
Oct 22, 2019 8.438 8.543 8.438 8.537 95,277 +0.08(+0.95%)
Oct 21, 2019 8.506 8.530 8.431 8.456 97,943 -0.01(-0.07%)
Oct 18, 2019 8.394 8.487 8.345 8.462 118,419 +0.07(+0.81%)
Oct 17, 2019 8.339 8.407 8.299 8.394 86,128 +0.05(+0.59%)
Oct 16, 2019 8.258 8.357 8.215 8.345 131,555 +0.12(+1.43%)
Oct 15, 2019 8.265 8.301 8.208 8.227 120,944 +0.01(+0.08%)
Oct 14, 2019 8.190 8.240 8.178 8.221 68,534 +0.02(+0.30%)
Oct 11, 2019 8.203 8.314 8.190 8.197 119,227 +0.03(+0.38%)
Oct 10, 2019 8.085 8.184 8.085 8.166 117,540 +0.09(+1.15%)
Oct 09, 2019 8.129 8.184 8.073 8.073 101,476 -0.06(-0.68%)
Oct 08, 2019 8.166 8.196 8.122 8.129 99,350 -0.06(-0.68%)
Oct 07, 2019 8.166 8.203 8.122 8.184 94,520 +0.02(+0.23%)
Oct 04, 2019 8.048 8.184 8.048 8.166 100,785 +0.12(+1.46%)
Oct 03, 2019 8.085 8.141 8.005 8.048 215,601 -0.04(-0.46%)
Oct 02, 2019 8.190 8.220 8.036 8.085 235,505 -0.18(-2.17%)
Oct 01, 2019 8.431 8.448 8.209 8.265 199,828 -0.16(-1.91%)
Sep 30, 2019 8.512 8.518 8.388 8.425 156,829 -0.12(-1.45%)
Sep 27, 2019 8.598 8.607 8.493 8.549 147,214 -0.02(-0.26%)
Sep 26, 2019 8.584 8.584 8.541 8.572 123,235 +0.04(+0.50%)
Sep 25, 2019 8.529 8.559 8.461 8.529 163,557 +0.00(+0.00%)
Sep 24, 2019 8.498 8.553 8.467 8.529 146,749 +0.06(+0.72%)
Sep 23, 2019 8.504 8.510 8.437 8.467 121,208 -0.04(-0.43%)
Sep 20, 2019 8.357 8.504 8.357 8.504 152,658 +0.12(+1.46%)
Sep 19, 2019 8.351 8.437 8.351 8.382 123,556 +0.01(+0.07%)
Sep 18, 2019 8.375 8.390 8.326 8.375 64,563 +0.04(+0.52%)
Sep 17, 2019 8.339 8.363 8.283 8.332 120,234 +0.02(+0.22%)
Sep 16, 2019 8.302 8.400 8.277 8.314 152,485 +0.04(+0.52%)
Sep 13, 2019 8.271 8.382 8.263 8.271 129,009 +0.02(+0.30%)
Sep 12, 2019 8.283 8.332 8.228 8.247 104,332 -0.03(-0.37%)
Sep 11, 2019 8.253 8.363 8.222 8.277 147,667 +0.07(+0.90%)
Sep 10, 2019 8.216 8.266 8.179 8.204 132,404 -0.02(-0.22%)
Sep 09, 2019 8.149 8.222 8.081 8.222 120,299 +0.15(+1.90%)
Sep 06, 2019 8.124 8.124 8.001 8.069 207,947 -0.06(-0.68%)
Sep 05, 2019 8.100 8.173 8.075 8.124 94,144 +0.03(+0.38%)
Sep 04, 2019 8.185 8.216 8.069 8.093 168,613 +0.04(+0.53%)
Sep 03, 2019 8.142 8.149 8.038 8.050 119,425 -0.10(-1.20%)
Aug 30, 2019 8.087 8.149 7.836 8.149 473,142 +0.10(+1.22%)
Aug 29, 2019 8.038 8.070 8.032 8.050 96,735 +0.04(+0.56%)
Aug 28, 2019 7.993 8.030 7.963 8.006 194,097 +0.03(+0.38%)
Aug 27, 2019 8.103 8.151 7.902 7.975 387,308 -0.13(-1.58%)
Aug 26, 2019 8.072 8.103 8.012 8.103 184,149 +0.07(+0.83%)
Aug 23, 2019 8.030 8.085 7.993 8.036 152,831 -0.02(-0.23%)
Aug 22, 2019 7.993 8.103 7.993 8.054 120,674 +0.04(+0.53%)
Aug 21, 2019 8.085 8.085 7.987 8.012 159,596 -0.03(-0.38%)
Aug 20, 2019 8.042 8.085 8.012 8.042 127,937 +0.02(+0.23%)
Aug 19, 2019 7.993 8.042 7.939 8.024 172,357 +0.12(+1.54%)
Aug 16, 2019 7.799 7.975 7.787 7.902 237,719 +0.12(+1.56%)
Aug 15, 2019 7.895 7.967 7.689 7.781 375,994 -0.12(-1.54%)
Aug 14, 2019 7.902 7.920 7.793 7.902 264,498 -0.04(-0.54%)
Aug 13, 2019 7.933 8.170 7.933 7.945 429,447 +0.01(+0.08%)
Aug 12, 2019 8.334 8.388 7.914 7.939 532,628 -0.52(-6.18%)
Aug 09, 2019 8.607 8.691 8.419 8.461 199,717 -0.22(-2.52%)
Aug 08, 2019 8.528 8.729 8.528 8.680 147,529 +0.11(+1.28%)
Aug 07, 2019 8.534 8.626 8.462 8.571 143,880 +0.01(+0.07%)
Aug 06, 2019 8.522 8.638 8.500 8.565 238,780 +0.04(+0.50%)
Aug 05, 2019 8.711 8.735 8.376 8.522 331,540 -0.25(-2.84%)
Aug 02, 2019 8.759 8.790 8.723 8.771 82,749 +0.00(+0.00%)
Aug 01, 2019 8.826 8.844 8.759 8.771 112,843 -0.05(-0.62%)
Jul 31, 2019 8.887 8.893 8.768 8.826 126,563 -0.06(-0.68%)
Jul 30, 2019 8.759 8.887 8.717 8.887 155,035 +0.13(+1.48%)
Jul 29, 2019 8.757 8.781 8.733 8.757 158,078 +0.00(+0.00%)
Jul 26, 2019 8.709 8.763 8.667 8.757 81,576 +0.07(+0.76%)
Jul 25, 2019 8.745 8.806 8.655 8.691 158,500 -0.05(-0.62%)
Jul 24, 2019 8.697 8.763 8.697 8.745 175,407 +0.05(+0.55%)
Jul 23, 2019 8.655 8.709 8.625 8.697 176,330 +0.07(+0.84%)
Jul 22, 2019 8.576 8.649 8.570 8.625 179,749 +0.04(+0.42%)
Jul 19, 2019 8.564 8.600 8.534 8.588 145,577 +0.03(+0.35%)
Jul 18, 2019 8.540 8.576 8.516 8.558 75,194 +0.01(+0.14%)
Jul 17, 2019 8.546 8.576 8.537 8.546 94,194 +0.02(+0.21%)
Jul 16, 2019 8.552 8.582 8.528 8.528 157,530 +0.01(+0.14%)
Jul 15, 2019 8.546 8.594 8.516 8.516 187,608 -0.05(-0.56%)
Jul 12, 2019 8.564 8.588 8.522 8.564 200,458 +0.01(+0.14%)
Jul 11, 2019 8.534 8.558 8.486 8.552 147,794 +0.05(+0.64%)
Jul 10, 2019 8.419 8.510 8.419 8.498 128,046 +0.02(+0.21%)
Jul 09, 2019 8.468 8.486 8.444 8.480 67,234 +0.01(+0.07%)
Jul 08, 2019 8.444 8.474 8.413 8.474 137,890 +0.03(+0.36%)
Jul 05, 2019 8.395 8.468 8.383 8.444 151,048 +0.07(+0.86%)
Jul 03, 2019 8.353 8.407 8.326 8.371 97,327 +0.03(+0.36%)
Jul 02, 2019 8.359 8.371 8.299 8.341 102,502 -0.01(-0.07%)
Jul 01, 2019 8.377 8.426 8.329 8.347 136,053 +0.01(+0.07%)
Jun 28, 2019 8.329 8.389 8.305 8.341 157,183 +0.02(+0.22%)
Jun 27, 2019 8.317 8.335 8.233 8.323 160,922 +0.02(+0.24%)
Jun 26, 2019 8.315 8.339 8.267 8.303 208,267 -0.01(-0.14%)
Jun 25, 2019 8.441 8.441 8.285 8.315 227,123 -0.09(-1.07%)
Jun 24, 2019 8.393 8.458 8.393 8.405 196,042 +0.01(+0.14%)
Jun 21, 2019 8.381 8.435 8.375 8.393 100,469 +0.01(+0.14%)
Jun 20, 2019 8.435 8.435 8.363 8.381 190,866 -0.02(-0.21%)
Jun 19, 2019 8.405 8.452 8.369 8.399 173,562 -0.01(-0.07%)
Jun 18, 2019 8.470 8.500 8.387 8.405 172,955 -0.02(-0.21%)
Jun 17, 2019 8.476 8.476 8.410 8.423 243,356 +0.03(+0.36%)
Jun 14, 2019 8.321 8.446 8.321 8.393 208,628 +0.01(+0.07%)
Jun 13, 2019 8.255 8.417 8.255 8.387 152,714 +0.13(+1.52%)
Jun 12, 2019 8.165 8.285 8.165 8.261 146,178 +0.10(+1.25%)
Jun 11, 2019 8.237 8.237 8.141 8.159 170,953 -0.05(-0.58%)
Jun 10, 2019 8.141 8.231 8.141 8.207 143,074 +0.04(+0.44%)
Jun 07, 2019 8.243 8.249 8.082 8.171 191,409 -0.07(-0.87%)
Jun 06, 2019 8.088 8.279 8.046 8.243 249,153 +0.17(+2.15%)
Jun 05, 2019 8.100 8.165 8.016 8.070 225,940 -0.05(-0.66%)
Jun 04, 2019 8.315 8.333 8.094 8.123 214,083 -0.15(-1.81%)
Jun 03, 2019 8.261 8.351 8.261 8.273 151,210 -0.05(-0.65%)
May 31, 2019 8.201 8.363 8.070 8.327 524,746 +0.07(+0.80%)
May 30, 2019 8.321 8.369 8.201 8.261 289,625 -0.06(-0.77%)
May 29, 2019 8.378 8.384 8.254 8.325 210,443 -0.07(-0.78%)
May 28, 2019 8.378 8.426 8.366 8.390 114,060 -0.01(-0.14%)
May 24, 2019 8.390 8.438 8.343 8.402 158,587 +0.05(+0.57%)
May 23, 2019 8.438 8.461 8.325 8.355 137,148 -0.08(-0.91%)
May 22, 2019 8.438 8.467 8.390 8.432 132,735 +0.02(+0.21%)
May 21, 2019 8.426 8.449 8.378 8.414 221,077 +0.02(+0.21%)
May 20, 2019 8.325 8.426 8.325 8.396 124,355 +0.07(+0.86%)
May 17, 2019 8.325 8.396 8.319 8.325 105,331 -0.02(-0.28%)
May 16, 2019 8.390 8.438 8.325 8.349 194,658 -0.04(-0.42%)
May 15, 2019 8.343 8.414 8.295 8.384 155,539 +0.04(+0.50%)
May 14, 2019 8.242 8.373 8.242 8.343 201,069 +0.10(+1.22%)
May 13, 2019 8.319 8.372 8.218 8.242 220,558 -0.16(-1.91%)
May 10, 2019 8.444 8.521 8.331 8.402 219,764 -0.08(-0.98%)
May 09, 2019 8.426 8.488 8.414 8.485 108,389 +0.01(+0.14%)
May 08, 2019 8.598 8.598 8.461 8.473 119,510 -0.11(-1.24%)
May 07, 2019 8.610 8.711 8.527 8.580 255,991 -0.05(-0.55%)
May 06, 2019 8.503 8.657 8.366 8.627 281,229 +0.07(+0.83%)
May 03, 2019 8.461 8.586 8.444 8.556 198,192 +0.11(+1.34%)
May 02, 2019 8.426 8.485 8.415 8.444 134,723 +0.04(+0.42%)
May 01, 2019 8.485 8.497 8.390 8.408 373,180 -0.11(-1.32%)
Apr 30, 2019 8.515 8.524 8.455 8.521 167,137 -0.01(-0.07%)
Apr 29, 2019 8.627 8.639 8.515 8.527 178,666 -0.06(-0.67%)
Apr 26, 2019 8.496 8.619 8.496 8.584 246,963 +0.09(+1.04%)
Apr 25, 2019 8.537 8.537 8.401 8.496 214,667 +0.01(+0.07%)
Apr 24, 2019 8.531 8.566 8.454 8.490 187,168 -0.01(-0.14%)
Apr 23, 2019 8.454 8.531 8.401 8.502 201,422 +0.08(+0.91%)
Apr 22, 2019 8.419 8.478 8.366 8.425 193,952 +0.02(+0.21%)
Apr 18, 2019 8.449 8.478 8.401 8.407 110,233 -0.05(-0.63%)
Apr 17, 2019 8.478 8.478 8.413 8.460 120,147 +0.00(+0.00%)
Apr 16, 2019 8.343 8.478 8.343 8.460 248,286 +0.12(+1.41%)
Apr 15, 2019 8.348 8.384 8.319 8.343 128,319 +0.02(+0.28%)
Apr 12, 2019 8.390 8.390 8.319 8.319 132,313 -0.03(-0.35%)
Apr 11, 2019 8.366 8.401 8.331 8.348 87,483 +0.01(+0.07%)
Apr 10, 2019 8.384 8.384 8.307 8.343 180,859 -0.05(-0.56%)
Apr 09, 2019 8.413 8.443 8.343 8.390 200,791 +0.01(+0.07%)
Apr 08, 2019 8.396 8.425 8.372 8.384 91,734 -0.02(-0.21%)
Apr 05, 2019 8.431 8.449 8.372 8.401 100,381 -0.03(-0.35%)
Apr 04, 2019 8.401 8.449 8.390 8.431 209,675 +0.02(+0.28%)
Apr 03, 2019 8.413 8.425 8.360 8.407 270,494 +0.04(+0.42%)
Apr 02, 2019 8.366 8.413 8.337 8.372 314,073 +0.01(+0.14%)
Apr 01, 2019 8.360 8.390 8.313 8.360 202,216 +0.03(+0.35%)
Mar 29, 2019 8.331 8.425 8.301 8.331 385,222 +0.01(+0.07%)
Mar 28, 2019 8.272 8.348 8.272 8.325 143,114 +0.05(+0.66%)
Mar 27, 2019 8.229 8.270 8.217 8.270 254,466 +0.05(+0.57%)
Mar 26, 2019 8.235 8.317 8.200 8.223 349,748 +0.04(+0.43%)
Mar 25, 2019 8.206 8.247 8.177 8.188 284,175 +0.01(+0.14%)
Mar 22, 2019 8.194 8.235 8.177 8.177 251,181 +0.00(+0.00%)
Mar 21, 2019 8.177 8.223 8.177 8.177 407,327 -0.01(-0.07%)
Mar 20, 2019 8.177 8.276 8.177 8.182 422,667 +0.00(+0.00%)
Mar 19, 2019 8.194 8.235 8.177 8.182 442,472 -0.05(-0.57%)
Mar 18, 2019 8.206 8.264 8.174 8.229 552,797 +0.05(+0.64%)
Mar 15, 2019 8.352 8.369 8.177 8.177 1,958,597 -0.42(-4.89%)
Mar 14, 2019 8.585 8.679 8.585 8.597 190,471 +0.02(+0.27%)
Mar 13, 2019 8.451 8.597 8.451 8.574 126,583 +0.14(+1.66%)
Mar 12, 2019 8.673 8.726 8.428 8.434 143,529 -0.25(-2.83%)
Mar 11, 2019 8.620 8.755 8.620 8.679 189,781 +0.05(+0.54%)
Mar 08, 2019 8.545 8.679 8.545 8.632 262,995 +0.09(+1.09%)
Mar 07, 2019 8.504 8.574 8.445 8.539 259,394 +0.04(+0.48%)
Mar 06, 2019 8.410 8.580 8.182 8.498 223,606 +0.34(+4.23%)
Mar 05, 2019 8.206 8.206 8.031 8.153 127,366 -0.04(-0.50%)
Mar 04, 2019 8.060 8.194 8.013 8.194 136,966 +0.18(+2.26%)
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.