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

Stellus Capital Investment Cor (NY: SCM )

14.15 -0.07 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 5.647 5.647 5.647 0 +0.05(+0.84%)
Dec 29, 2016 5.587 5.638 5.568 5.601 88,168 -0.04(-0.75%)
Dec 28, 2016 5.708 5.713 5.619 5.643 111,293 -0.02(-0.30%)
Dec 27, 2016 5.711 5.711 5.651 5.660 169,188 -0.02(-0.33%)
Dec 23, 2016 5.678 5.678 5.678 0 +0.07(+1.24%)
Dec 22, 2016 5.729 5.729 5.572 5.609 196,670 -0.11(-1.95%)
Dec 21, 2016 5.660 5.915 5.651 5.720 162,394 +0.06(+0.98%)
Dec 20, 2016 5.660 5.704 5.651 5.665 181,032 -0.00(-0.08%)
Dec 19, 2016 5.614 5.729 5.614 5.669 161,294 +0.06(+0.99%)
Dec 16, 2016 5.646 5.660 5.590 5.614 199,964 +0.02(+0.33%)
Dec 15, 2016 5.618 5.683 5.544 5.595 163,480 -0.01(-0.25%)
Dec 14, 2016 5.618 5.729 5.558 5.609 276,961 +0.01(+0.17%)
Dec 13, 2016 5.549 5.623 5.512 5.600 177,937 +0.00(+0.08%)
Dec 12, 2016 5.372 5.618 5.312 5.595 254,867 +0.25(+4.60%)
Dec 09, 2016 5.312 5.377 5.279 5.349 161,885 +0.07(+1.32%)
Dec 08, 2016 5.363 5.400 5.266 5.279 175,184 -0.07(-1.39%)
Dec 07, 2016 5.377 5.401 5.228 5.354 163,034 +0.00(+0.00%)
Dec 06, 2016 5.433 5.435 5.344 5.354 119,587 -0.03(-0.60%)
Dec 05, 2016 5.502 5.502 5.368 5.386 156,048 -0.09(-1.69%)
Dec 02, 2016 5.433 5.502 5.358 5.479 91,238 +0.06(+1.11%)
Dec 01, 2016 5.511 5.521 5.382 5.419 174,467 -0.09(-1.60%)
Nov 30, 2016 5.525 5.525 5.382 5.507 106,525 -0.02(-0.34%)
Nov 29, 2016 5.511 5.539 5.414 5.525 92,066 +0.02(+0.34%)
Nov 28, 2016 5.525 5.525 5.423 5.507 235,222 +0.07(+1.22%)
Nov 25, 2016 5.473 5.514 5.431 5.440 87,388 +0.02(+0.34%)
Nov 23, 2016 5.422 5.422 5.422 0 +0.08(+1.55%)
Nov 22, 2016 5.325 5.376 5.284 5.339 310,084 +0.06(+1.04%)
Nov 21, 2016 5.261 5.312 5.261 5.284 112,457 +0.04(+0.70%)
Nov 18, 2016 5.284 5.284 5.160 5.247 164,652 -0.02(-0.44%)
Nov 17, 2016 5.289 5.308 5.243 5.270 99,447 -0.02(-0.35%)
Nov 16, 2016 5.307 5.316 5.275 5.289 157,527 +0.02(+0.35%)
Nov 15, 2016 5.284 5.325 5.270 5.270 137,844 +0.00(+0.00%)
Nov 14, 2016 5.174 5.330 5.146 5.270 251,869 +0.04(+0.70%)
Nov 11, 2016 5.211 5.238 5.192 5.234 117,763 +0.03(+0.53%)
Nov 10, 2016 5.091 5.224 5.091 5.206 244,139 +0.12(+2.35%)
Nov 09, 2016 4.944 5.087 4.944 5.087 101,212 +0.15(+2.98%)
Nov 08, 2016 4.871 4.949 4.861 4.939 70,894 +0.02(+0.47%)
Nov 07, 2016 4.953 4.953 4.880 4.917 108,692 -0.03(-0.56%)
Nov 04, 2016 4.797 4.999 4.797 4.944 82,457 +0.19(+3.96%)
Nov 03, 2016 4.852 4.852 4.696 4.756 133,089 -0.12(-2.54%)
Nov 02, 2016 4.935 4.938 4.871 4.880 69,888 -0.07(-1.39%)
Nov 01, 2016 5.036 5.036 4.894 4.949 100,986 -0.06(-1.19%)
Oct 31, 2016 5.096 5.123 4.981 5.008 86,143 -0.09(-1.80%)
Oct 28, 2016 5.100 5.123 5.064 5.100 107,552 +0.00(+0.00%)
Oct 27, 2016 5.114 5.114 5.059 5.100 63,599 +0.01(+0.21%)
Oct 26, 2016 5.058 5.103 5.035 5.090 91,116 +0.03(+0.54%)
Oct 25, 2016 5.090 5.091 5.040 5.062 153,378 -0.03(-0.63%)
Oct 24, 2016 5.103 5.103 5.035 5.094 175,074 +0.00(+0.00%)
Oct 21, 2016 5.094 5.108 5.094 5.094 38,816 +0.00(+0.00%)
Oct 20, 2016 5.058 5.121 5.035 5.094 106,354 +0.03(+0.63%)
Oct 19, 2016 5.017 5.063 5.017 5.062 60,114 +0.02(+0.45%)
Oct 18, 2016 5.026 5.071 4.996 5.040 111,924 +0.01(+0.27%)
Oct 17, 2016 5.071 5.071 4.971 5.026 139,173 -0.03(-0.54%)
Oct 14, 2016 5.026 5.067 5.018 5.053 70,546 +0.04(+0.82%)
Oct 13, 2016 4.958 5.012 4.958 5.012 74,026 +0.02(+0.46%)
Oct 12, 2016 5.008 5.021 4.951 4.990 106,253 -0.00(-0.09%)
Oct 11, 2016 4.962 4.999 4.949 4.994 106,159 +0.05(+0.92%)
Oct 10, 2016 4.867 4.985 4.853 4.949 69,024 +0.10(+2.16%)
Oct 07, 2016 4.930 4.971 4.844 4.844 108,718 -0.05(-1.11%)
Oct 06, 2016 4.930 4.951 4.894 4.899 125,753 -0.03(-0.55%)
Oct 05, 2016 4.935 4.967 4.887 4.926 176,844 -0.02(-0.37%)
Oct 04, 2016 4.976 4.994 4.930 4.944 168,091 -0.01(-0.18%)
Oct 03, 2016 4.944 5.008 4.944 4.953 109,422 +0.00(+0.00%)
Sep 30, 2016 4.935 5.167 4.894 4.953 179,300 +0.00(+0.09%)
Sep 29, 2016 5.012 5.076 4.889 4.949 208,521 -0.08(-1.54%)
Sep 28, 2016 5.058 5.112 5.012 5.026 245,075 -0.05(-1.05%)
Sep 27, 2016 5.047 5.106 5.029 5.079 94,204 +0.03(+0.53%)
Sep 26, 2016 5.066 5.093 4.989 5.052 200,210 -0.05(-1.06%)
Sep 23, 2016 5.201 5.201 5.106 5.106 75,075 -0.09(-1.73%)
Sep 22, 2016 5.219 5.255 5.160 5.196 133,809 +0.00(+0.00%)
Sep 21, 2016 5.124 5.210 5.084 5.196 136,030 +0.07(+1.41%)
Sep 20, 2016 5.007 5.129 5.007 5.124 161,855 +0.14(+2.80%)
Sep 19, 2016 4.966 5.029 4.955 4.984 78,333 +0.00(+0.09%)
Sep 16, 2016 4.926 5.002 4.863 4.980 85,911 +0.08(+1.65%)
Sep 15, 2016 4.926 4.953 4.858 4.899 70,133 -0.05(-0.91%)
Sep 14, 2016 4.840 4.953 4.840 4.944 85,738 +0.09(+1.86%)
Sep 13, 2016 4.912 4.933 4.818 4.854 112,850 -0.09(-1.82%)
Sep 12, 2016 4.962 5.002 4.840 4.944 143,834 -0.05(-0.90%)
Sep 09, 2016 5.070 5.072 4.980 4.989 134,820 -0.07(-1.34%)
Sep 08, 2016 5.070 5.088 5.052 5.056 59,780 -0.03(-0.62%)
Sep 07, 2016 5.111 5.111 5.056 5.088 109,712 +0.00(+0.00%)
Sep 06, 2016 5.079 5.097 5.056 5.088 81,065 +0.01(+0.18%)
Sep 02, 2016 5.084 5.079 5.079 5.079 123,926 -0.02(-0.44%)
Sep 01, 2016 5.102 5.111 5.052 5.102 112,542 -0.01(-0.18%)
Aug 31, 2016 5.084 5.111 5.052 5.111 89,331 +0.03(+0.62%)
Aug 30, 2016 5.079 5.111 5.056 5.079 126,453 +0.00(+0.09%)
Aug 29, 2016 5.052 5.088 5.016 5.075 86,553 +0.06(+1.29%)
Aug 26, 2016 5.041 5.059 5.001 5.010 182,754 -0.03(-0.53%)
Aug 25, 2016 4.979 5.046 4.970 5.037 109,874 +0.04(+0.80%)
Aug 24, 2016 4.992 5.059 4.965 4.997 254,352 +0.03(+0.54%)
Aug 23, 2016 4.988 5.037 4.957 4.970 224,174 +0.02(+0.45%)
Aug 22, 2016 4.952 4.988 4.925 4.948 129,619 +0.03(+0.54%)
Aug 19, 2016 5.001 5.001 4.903 4.921 368,601 -0.06(-1.25%)
Aug 18, 2016 4.948 5.010 4.912 4.983 81,890 +0.08(+1.73%)
Aug 17, 2016 4.957 4.965 4.881 4.899 127,737 +0.00(+0.09%)
Aug 16, 2016 4.943 4.970 4.894 4.894 110,672 -0.03(-0.54%)
Aug 15, 2016 4.916 4.961 4.890 4.921 94,438 +0.02(+0.46%)
Aug 12, 2016 4.872 4.912 4.827 4.899 237,413 +0.00(+0.00%)
Aug 11, 2016 4.858 4.974 4.818 4.899 448,452 -0.04(-0.90%)
Aug 10, 2016 5.001 5.012 4.939 4.943 71,664 -0.03(-0.54%)
Aug 09, 2016 4.988 5.041 4.970 4.970 181,729 +0.00(+0.00%)
Aug 08, 2016 4.970 5.059 4.934 4.970 204,407 +0.04(+0.90%)
Aug 05, 2016 4.965 4.965 4.867 4.925 90,187 -0.00(-0.09%)
Aug 04, 2016 4.912 4.930 4.854 4.930 79,234 +0.02(+0.36%)
Aug 03, 2016 4.841 4.916 4.814 4.912 54,773 +0.05(+1.10%)
Aug 02, 2016 4.876 4.899 4.841 4.858 47,600 +0.00(+0.00%)
Aug 01, 2016 4.903 4.903 4.836 4.858 97,907 -0.05(-1.00%)
Jul 29, 2016 4.876 4.907 4.858 4.907 103,958 +0.01(+0.27%)
Jul 28, 2016 4.916 4.948 4.858 4.894 74,866 -0.01(-0.18%)
Jul 27, 2016 4.939 5.014 4.894 4.903 116,656 -0.02(-0.33%)
Jul 26, 2016 4.919 5.021 4.915 4.919 286,621 -0.01(-0.18%)
Jul 25, 2016 4.937 4.946 4.897 4.928 164,252 +0.01(+0.18%)
Jul 22, 2016 4.875 4.933 4.862 4.919 57,837 +0.04(+0.90%)
Jul 21, 2016 4.906 4.937 4.862 4.875 72,724 -0.00(-0.09%)
Jul 20, 2016 4.866 4.897 4.862 4.880 76,625 +0.01(+0.27%)
Jul 19, 2016 4.853 4.897 4.849 4.866 105,866 +0.00(+0.00%)
Jul 18, 2016 4.840 4.880 4.800 4.866 168,941 +0.05(+1.01%)
Jul 15, 2016 4.778 4.818 4.765 4.818 117,386 +0.04(+0.92%)
Jul 14, 2016 4.787 4.817 4.752 4.774 234,365 -0.04(-0.73%)
Jul 13, 2016 4.716 4.862 4.716 4.809 235,435 +0.04(+0.93%)
Jul 12, 2016 4.703 4.765 4.686 4.765 93,177 +0.08(+1.70%)
Jul 11, 2016 4.677 4.690 4.655 4.686 101,176 +0.00(+0.09%)
Jul 08, 2016 4.672 4.703 4.611 4.681 107,785 +0.07(+1.53%)
Jul 07, 2016 4.602 4.628 4.588 4.611 80,582 +0.00(+0.10%)
Jul 06, 2016 4.588 4.650 4.571 4.606 79,100 -0.02(-0.38%)
Jul 05, 2016 4.558 4.633 4.544 4.624 98,733 +0.06(+1.26%)
Jul 01, 2016 4.544 4.566 4.566 4.566 106,074 +0.05(+1.07%)
Jun 30, 2016 4.540 4.540 4.461 4.518 57,876 +0.01(+0.20%)
Jun 29, 2016 4.438 4.509 4.415 4.509 72,890 +0.10(+2.20%)
Jun 28, 2016 4.478 4.491 4.408 4.412 106,110 -0.03(-0.66%)
Jun 27, 2016 4.424 4.472 4.407 4.441 86,131 -0.02(-0.49%)
Jun 24, 2016 4.411 4.503 4.411 4.463 71,812 -0.02(-0.39%)
Jun 23, 2016 4.489 4.511 4.455 4.481 45,806 +0.02(+0.49%)
Jun 22, 2016 4.503 4.529 4.459 4.459 59,653 -0.04(-0.97%)
Jun 21, 2016 4.481 4.503 4.468 4.503 50,957 +0.03(+0.58%)
Jun 20, 2016 4.363 4.498 4.363 4.476 170,944 +0.13(+3.01%)
Jun 17, 2016 4.319 4.345 4.284 4.345 79,502 +0.03(+0.71%)
Jun 16, 2016 4.337 4.337 4.284 4.315 95,407 +0.02(+0.41%)
Jun 15, 2016 4.345 4.350 4.280 4.297 137,571 -0.01(-0.20%)
Jun 14, 2016 4.324 4.328 4.289 4.306 150,929 -0.02(-0.40%)
Jun 13, 2016 4.319 4.348 4.271 4.324 97,314 -0.02(-0.40%)
Jun 10, 2016 4.293 4.359 4.263 4.341 98,503 +0.05(+1.12%)
Jun 09, 2016 4.284 4.328 4.254 4.293 124,688 -0.00(-0.10%)
Jun 08, 2016 4.311 4.341 4.254 4.297 78,975 -0.01(-0.30%)
Jun 07, 2016 4.284 4.354 4.232 4.311 105,576 +0.03(+0.61%)
Jun 06, 2016 4.297 4.304 4.197 4.284 206,308 -0.01(-0.20%)
Jun 03, 2016 4.319 4.350 4.223 4.293 191,669 -0.04(-0.91%)
Jun 02, 2016 4.341 4.389 4.319 4.332 109,853 -0.02(-0.50%)
Jun 01, 2016 4.363 4.402 4.341 4.354 61,977 -0.01(-0.20%)
May 31, 2016 4.389 4.424 4.363 4.363 67,249 -0.02(-0.50%)
May 27, 2016 4.393 4.385 4.385 4.385 38,506 -0.02(-0.40%)
May 26, 2016 4.385 4.441 4.385 4.402 76,928 -0.02(-0.46%)
May 25, 2016 4.379 4.435 4.362 4.423 104,214 +0.04(+0.89%)
May 24, 2016 4.384 4.467 4.384 4.384 84,131 +0.00(+0.00%)
May 23, 2016 4.405 4.444 4.364 4.384 53,079 -0.01(-0.20%)
May 20, 2016 4.315 4.401 4.280 4.392 119,935 +0.09(+2.21%)
May 19, 2016 4.569 4.569 4.284 4.297 301,307 -0.24(-5.32%)
May 18, 2016 4.582 4.630 4.530 4.539 58,053 -0.03(-0.66%)
May 17, 2016 4.539 4.617 4.539 4.569 67,483 +0.06(+1.24%)
May 16, 2016 4.427 4.530 4.424 4.513 78,641 +0.13(+2.95%)
May 13, 2016 4.423 4.427 4.329 4.384 51,681 +0.07(+1.60%)
May 12, 2016 4.556 4.561 4.293 4.315 360,920 -0.20(-4.49%)
May 11, 2016 4.384 4.681 4.384 4.517 159,157 +0.16(+3.66%)
May 10, 2016 4.328 4.401 4.302 4.358 86,829 +0.06(+1.30%)
May 09, 2016 4.306 4.345 4.293 4.302 87,221 -0.02(-0.50%)
May 06, 2016 4.272 4.384 4.220 4.323 164,889 +0.05(+1.11%)
May 05, 2016 4.280 4.362 4.272 4.276 90,111 -0.02(-0.40%)
May 04, 2016 4.237 4.310 4.237 4.293 142,168 +0.02(+0.40%)
May 03, 2016 4.336 4.379 4.250 4.276 130,779 -0.10(-2.36%)
May 02, 2016 4.444 4.474 4.358 4.379 60,804 -0.07(-1.65%)
Apr 29, 2016 4.530 4.530 4.444 4.453 63,636 -0.07(-1.53%)
Apr 28, 2016 4.440 4.530 4.440 4.522 78,787 +0.05(+1.16%)
Apr 27, 2016 4.448 4.496 4.448 4.470 49,202 +0.01(+0.23%)
Apr 26, 2016 4.439 4.494 4.417 4.460 110,089 +0.04(+0.87%)
Apr 25, 2016 4.404 4.430 4.404 4.422 62,396 +0.02(+0.48%)
Apr 22, 2016 4.336 4.430 4.336 4.400 63,572 +0.04(+0.88%)
Apr 21, 2016 4.349 4.370 4.336 4.362 93,552 +0.03(+0.59%)
Apr 20, 2016 4.298 4.371 4.298 4.336 110,703 +0.03(+0.79%)
Apr 19, 2016 4.302 4.370 4.293 4.302 50,116 +0.03(+0.80%)
Apr 18, 2016 4.311 4.349 4.268 4.268 57,267 -0.01(-0.30%)
Apr 15, 2016 4.336 4.387 4.268 4.281 107,177 -0.07(-1.67%)
Apr 14, 2016 4.370 4.417 4.353 4.353 47,665 -0.03(-0.78%)
Apr 13, 2016 4.396 4.417 4.362 4.387 54,818 +0.00(+0.10%)
Apr 12, 2016 4.400 4.417 4.357 4.383 92,954 +0.01(+0.19%)
Apr 11, 2016 4.400 4.409 4.357 4.375 69,528 -0.02(-0.49%)
Apr 08, 2016 4.328 4.400 4.328 4.396 71,672 +0.07(+1.58%)
Apr 07, 2016 4.328 4.366 4.315 4.328 42,719 +0.00(+0.00%)
Apr 06, 2016 4.319 4.353 4.311 4.328 40,980 +0.01(+0.20%)
Apr 05, 2016 4.336 4.366 4.311 4.319 60,613 -0.02(-0.49%)
Apr 04, 2016 4.336 4.375 4.336 4.340 27,228 -0.01(-0.29%)
Apr 01, 2016 4.306 4.370 4.264 4.353 71,611 -0.01(-0.20%)
Mar 31, 2016 4.247 4.362 4.227 4.362 97,425 +0.09(+2.20%)
Mar 30, 2016 4.302 4.338 4.212 4.268 91,377 -0.01(-0.20%)
Mar 29, 2016 4.191 4.289 4.183 4.276 70,297 -0.00(-0.07%)
Mar 28, 2016 4.237 4.305 4.233 4.279 92,510 +0.06(+1.50%)
Mar 24, 2016 4.233 4.216 4.216 4.216 34,121 -0.03(-0.70%)
Mar 23, 2016 4.229 4.275 4.218 4.246 43,723 +0.01(+0.30%)
Mar 22, 2016 4.212 4.254 4.212 4.233 49,414 +0.01(+0.20%)
Mar 21, 2016 4.220 4.250 4.136 4.224 77,465 +0.01(+0.20%)
Mar 18, 2016 4.157 4.233 4.157 4.216 110,928 +0.07(+1.73%)
Mar 17, 2016 4.030 4.178 4.030 4.144 83,548 +0.09(+2.19%)
Mar 16, 2016 4.064 4.115 3.946 4.056 213,625 +0.03(+0.63%)
Mar 15, 2016 4.047 4.047 3.975 4.030 92,502 +0.03(+0.84%)
Mar 14, 2016 4.060 4.110 3.997 3.997 55,298 -0.09(-2.17%)
Mar 11, 2016 4.030 4.110 4.018 4.085 82,046 +0.08(+2.00%)
Mar 10, 2016 3.967 4.030 3.967 4.005 36,382 +0.00(+0.00%)
Mar 09, 2016 3.967 4.043 3.963 4.005 32,877 +0.05(+1.17%)
Mar 08, 2016 3.992 4.043 3.946 3.959 48,642 -0.07(-1.68%)
Mar 07, 2016 3.942 4.043 3.942 4.026 71,653 +0.08(+2.14%)
Mar 04, 2016 3.587 3.946 3.587 3.942 154,149 +0.38(+10.53%)
Mar 03, 2016 3.532 3.625 3.532 3.566 71,115 +0.03(+0.84%)
Mar 02, 2016 3.604 3.608 3.524 3.537 38,602 -0.07(-1.99%)
Mar 01, 2016 3.608 3.650 3.571 3.608 64,489 +0.00(+0.00%)
Feb 29, 2016 3.338 3.608 3.338 3.608 96,080 +0.23(+6.87%)
Feb 26, 2016 3.275 3.393 3.273 3.376 52,606 +0.06(+1.91%)
Feb 25, 2016 3.228 3.347 3.220 3.313 72,570 +0.04(+1.07%)
Feb 24, 2016 3.244 3.290 3.244 3.278 82,214 +0.01(+0.38%)
Feb 23, 2016 3.265 3.282 3.265 3.265 76,838 +0.00(+0.00%)
Feb 22, 2016 3.361 3.411 3.244 3.265 218,778 -0.08(-2.36%)
Feb 19, 2016 3.411 3.423 3.328 3.344 69,106 -0.07(-2.19%)
Feb 18, 2016 3.506 3.544 3.419 3.419 53,100 -0.06(-1.67%)
Feb 17, 2016 3.531 3.567 3.415 3.477 91,390 +0.10(+2.83%)
Feb 16, 2016 3.328 3.477 3.303 3.382 153,881 +0.10(+2.91%)
Feb 12, 2016 3.353 3.286 3.286 3.286 120,446 -0.04(-1.13%)
Feb 11, 2016 3.265 3.332 2.974 3.323 246,134 -0.02(-0.50%)
Feb 10, 2016 3.402 3.444 3.340 3.340 61,331 -0.06(-1.83%)
Feb 09, 2016 3.457 3.556 3.398 3.402 125,122 -0.13(-3.65%)
Feb 08, 2016 3.565 3.660 3.473 3.531 157,653 -0.04(-1.05%)
Feb 05, 2016 3.599 3.777 3.544 3.569 228,844 -0.00(-0.12%)
Feb 04, 2016 3.635 3.750 3.552 3.573 219,158 -0.01(-0.23%)
Feb 03, 2016 3.544 3.594 3.520 3.581 21,526 +0.03(+0.82%)
Feb 02, 2016 3.586 3.623 3.498 3.552 55,073 -0.03(-0.81%)
Feb 01, 2016 3.656 3.702 3.556 3.581 212,630 -0.14(-3.69%)
Jan 29, 2016 3.785 3.939 3.719 3.719 71,371 -0.07(-1.76%)
Jan 28, 2016 3.893 3.943 3.785 3.785 40,334 -0.10(-2.67%)
Jan 27, 2016 3.952 3.989 3.889 3.889 36,643 -0.05(-1.23%)
Jan 26, 2016 3.892 3.954 3.843 3.938 35,870 +0.06(+1.48%)
Jan 25, 2016 3.954 3.954 3.864 3.880 46,991 -0.07(-1.87%)
Jan 22, 2016 3.843 3.954 3.823 3.954 73,218 +0.16(+4.34%)
Jan 21, 2016 3.576 3.855 3.576 3.790 102,921 +0.21(+5.98%)
Jan 20, 2016 3.724 3.827 3.531 3.576 188,579 -0.04(-1.14%)
Jan 19, 2016 3.638 3.666 3.588 3.617 96,228 +0.09(+2.68%)
Jan 15, 2016 3.638 3.523 3.523 3.523 163,004 -0.17(-4.57%)
Jan 14, 2016 3.675 3.722 3.601 3.691 100,965 +0.01(+0.34%)
Jan 13, 2016 3.712 3.740 3.656 3.679 140,091 -0.03(-0.89%)
Jan 12, 2016 3.884 3.921 3.457 3.712 246,323 -0.15(-3.94%)
Jan 11, 2016 3.950 3.979 3.864 3.864 88,674 -0.08(-2.08%)
Jan 08, 2016 3.921 3.987 3.921 3.946 52,859 +0.01(+0.21%)
Jan 07, 2016 3.991 4.032 3.934 3.938 56,326 -0.09(-2.34%)
Jan 06, 2016 4.061 4.108 3.987 4.032 82,745 -0.03(-0.71%)
Jan 05, 2016 3.995 4.065 3.995 4.061 34,264 +0.04(+1.02%)
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.