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

Stellus Capital Investment Cor (NY: SCM )

14.18 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 (%)
Oct 31, 2017 7.096 7.180 6.984 7.010 266,392 -0.07(-1.00%)
Oct 30, 2017 7.198 7.238 7.066 7.081 268,485 -0.12(-1.67%)
Oct 27, 2017 7.121 7.186 7.110 7.201 216,310 +0.08(+1.13%)
Oct 26, 2017 7.090 7.151 7.085 7.121 146,376 +0.03(+0.43%)
Oct 25, 2017 7.156 7.161 7.045 7.090 153,036 -0.05(-0.64%)
Oct 24, 2017 7.100 7.160 7.099 7.136 146,408 +0.06(+0.85%)
Oct 23, 2017 7.136 7.151 7.055 7.075 134,656 -0.01(-0.14%)
Oct 20, 2017 7.136 7.146 7.085 7.085 119,648 -0.04(-0.57%)
Oct 19, 2017 7.116 7.146 7.100 7.126 96,465 +0.01(+0.07%)
Oct 18, 2017 7.110 7.136 7.065 7.121 111,151 +0.03(+0.43%)
Oct 17, 2017 7.131 7.146 7.055 7.090 207,192 -0.03(-0.42%)
Oct 16, 2017 7.090 7.171 7.030 7.121 242,443 +0.08(+1.07%)
Oct 13, 2017 7.110 7.131 7.040 7.045 116,932 -0.04(-0.50%)
Oct 12, 2017 7.030 7.136 6.990 7.080 175,080 +0.06(+0.86%)
Oct 11, 2017 6.939 7.025 6.929 7.020 178,287 +0.08(+1.16%)
Oct 10, 2017 6.949 7.000 6.939 6.939 136,669 +0.00(+0.00%)
Oct 09, 2017 6.904 6.959 6.904 6.939 167,560 +0.05(+0.66%)
Oct 06, 2017 6.904 6.909 6.889 6.894 49,066 -0.02(-0.29%)
Oct 05, 2017 6.889 6.919 6.864 6.914 141,318 +0.04(+0.51%)
Oct 04, 2017 6.899 6.909 6.879 6.879 95,913 -0.03(-0.44%)
Oct 03, 2017 6.869 6.909 6.853 6.909 96,163 +0.04(+0.59%)
Oct 02, 2017 6.879 6.879 6.828 6.869 187,465 -0.01(-0.15%)
Sep 29, 2017 6.869 6.894 6.853 6.879 100,739 +0.00(+0.00%)
Sep 28, 2017 6.859 6.889 6.852 6.879 152,675 +0.04(+0.54%)
Sep 27, 2017 6.847 6.857 6.822 6.842 179,973 +0.01(+0.22%)
Sep 26, 2017 6.862 6.862 6.812 6.827 133,353 -0.02(-0.29%)
Sep 25, 2017 6.872 6.872 6.822 6.847 172,782 +0.03(+0.51%)
Sep 22, 2017 6.837 6.837 6.807 6.812 139,686 -0.01(-0.15%)
Sep 21, 2017 6.877 6.877 6.822 6.822 125,889 -0.04(-0.66%)
Sep 20, 2017 6.852 6.887 6.842 6.867 157,891 +0.01(+0.22%)
Sep 19, 2017 6.812 6.867 6.802 6.852 171,547 +0.02(+0.29%)
Sep 18, 2017 6.817 6.847 6.802 6.832 155,522 +0.03(+0.51%)
Sep 15, 2017 6.787 6.812 6.782 6.797 174,052 +0.03(+0.44%)
Sep 14, 2017 6.757 6.782 6.697 6.767 117,139 +0.03(+0.52%)
Sep 13, 2017 6.707 6.747 6.667 6.732 229,779 +0.07(+1.13%)
Sep 12, 2017 6.677 6.697 6.651 6.657 93,046 +0.00(+0.08%)
Sep 11, 2017 6.662 6.692 6.627 6.652 135,558 +0.01(+0.08%)
Sep 08, 2017 6.697 6.702 6.627 6.647 284,247 -0.07(-1.04%)
Sep 07, 2017 6.747 6.747 6.712 6.717 73,278 -0.01(-0.22%)
Sep 06, 2017 6.762 6.772 6.732 6.732 75,031 -0.01(-0.15%)
Sep 05, 2017 6.802 6.807 6.710 6.742 88,600 -0.03(-0.44%)
Sep 01, 2017 6.707 6.822 6.707 6.772 124,495 +0.06(+0.97%)
Aug 31, 2017 6.832 6.832 6.707 6.707 189,442 -0.12(-1.83%)
Aug 30, 2017 6.757 6.847 6.752 6.832 162,625 +0.07(+1.11%)
Aug 29, 2017 6.787 6.799 6.742 6.757 102,542 -0.05(-0.71%)
Aug 28, 2017 6.800 6.815 6.793 6.805 87,870 +0.00(+0.07%)
Aug 25, 2017 6.785 6.840 6.770 6.800 107,086 +0.03(+0.44%)
Aug 24, 2017 6.765 6.805 6.756 6.770 153,370 +0.00(+0.00%)
Aug 23, 2017 6.731 6.820 6.731 6.770 164,325 +0.02(+0.37%)
Aug 22, 2017 6.761 6.785 6.721 6.746 113,558 +0.02(+0.37%)
Aug 21, 2017 6.741 6.795 6.711 6.721 82,144 -0.01(-0.22%)
Aug 18, 2017 6.751 6.770 6.736 6.736 87,612 -0.02(-0.37%)
Aug 17, 2017 6.810 6.840 6.746 6.761 155,875 -0.04(-0.66%)
Aug 16, 2017 6.870 6.875 6.741 6.805 159,049 -0.04(-0.65%)
Aug 15, 2017 6.785 6.884 6.784 6.850 224,232 +0.07(+1.02%)
Aug 14, 2017 6.666 6.785 6.637 6.780 120,692 +0.14(+2.09%)
Aug 11, 2017 6.592 6.736 6.592 6.642 136,159 +0.04(+0.60%)
Aug 10, 2017 6.686 6.711 6.572 6.602 151,408 -0.07(-1.11%)
Aug 09, 2017 6.691 6.765 6.642 6.676 200,154 -0.07(-1.03%)
Aug 08, 2017 6.761 6.815 6.741 6.746 98,884 -0.03(-0.44%)
Aug 07, 2017 6.761 6.815 6.761 6.775 115,632 +0.01(+0.22%)
Aug 04, 2017 6.741 6.884 6.661 6.761 199,369 +0.12(+1.87%)
Aug 03, 2017 6.592 6.642 6.577 6.637 112,816 +0.02(+0.30%)
Aug 02, 2017 6.676 6.716 6.547 6.617 188,982 -0.06(-0.96%)
Aug 01, 2017 6.785 6.790 6.666 6.681 128,093 -0.08(-1.25%)
Jul 31, 2017 6.795 6.805 6.681 6.765 151,273 +0.02(+0.37%)
Jul 28, 2017 6.741 6.810 6.701 6.741 133,470 -0.01(-0.15%)
Jul 27, 2017 6.820 6.820 6.716 6.751 166,948 -0.06(-0.85%)
Jul 26, 2017 6.784 6.833 6.764 6.808 173,081 +0.05(+0.73%)
Jul 25, 2017 6.808 6.853 6.759 6.759 193,899 -0.05(-0.72%)
Jul 24, 2017 6.813 6.828 6.789 6.808 79,544 +0.02(+0.29%)
Jul 21, 2017 6.749 6.833 6.749 6.789 216,486 +0.03(+0.51%)
Jul 20, 2017 6.769 6.794 6.725 6.754 153,044 -0.01(-0.22%)
Jul 19, 2017 6.730 6.799 6.720 6.769 97,061 +0.01(+0.22%)
Jul 18, 2017 6.808 6.808 6.710 6.754 101,586 -0.05(-0.79%)
Jul 17, 2017 6.715 6.825 6.711 6.808 159,629 +0.03(+0.51%)
Jul 14, 2017 6.700 6.794 6.686 6.774 128,122 +0.07(+1.10%)
Jul 13, 2017 6.720 6.759 6.661 6.700 142,217 -0.02(-0.29%)
Jul 12, 2017 6.740 6.740 6.686 6.720 88,334 +0.01(+0.15%)
Jul 11, 2017 6.740 6.740 6.666 6.710 96,801 +0.01(+0.22%)
Jul 10, 2017 6.710 6.767 6.651 6.695 124,841 -0.01(-0.22%)
Jul 07, 2017 6.631 6.735 6.568 6.710 105,845 +0.04(+0.66%)
Jul 06, 2017 6.710 6.716 6.641 6.666 136,575 -0.04(-0.59%)
Jul 05, 2017 6.700 6.759 6.636 6.705 103,062 -0.03(-0.51%)
Jul 03, 2017 6.799 6.858 6.695 6.740 124,743 +0.00(+0.00%)
Jun 30, 2017 6.710 6.740 6.636 6.740 234,621 +0.05(+0.73%)
Jun 29, 2017 6.686 6.732 6.617 6.690 157,072 -0.02(-0.29%)
Jun 28, 2017 6.779 6.779 6.627 6.710 118,335 -0.05(-0.70%)
Jun 27, 2017 6.753 6.826 6.742 6.758 192,017 +0.00(+0.07%)
Jun 26, 2017 6.577 6.787 6.577 6.753 223,855 +0.18(+2.67%)
Jun 23, 2017 6.494 6.631 6.475 6.577 235,863 +0.12(+1.81%)
Jun 22, 2017 6.489 6.533 6.436 6.460 234,953 -0.02(-0.38%)
Jun 21, 2017 6.441 6.567 6.411 6.485 190,011 +0.01(+0.15%)
Jun 20, 2017 6.563 6.609 6.411 6.475 393,697 -0.09(-1.41%)
Jun 19, 2017 6.665 6.719 6.567 6.567 263,130 -0.09(-1.39%)
Jun 16, 2017 6.602 6.660 6.587 6.660 127,023 +0.09(+1.41%)
Jun 15, 2017 6.582 6.631 6.499 6.567 171,745 -0.02(-0.30%)
Jun 14, 2017 6.460 6.631 6.460 6.587 232,303 +0.11(+1.66%)
Jun 13, 2017 6.572 6.582 6.470 6.480 489,325 -0.13(-1.92%)
Jun 12, 2017 6.548 6.636 6.543 6.607 248,912 +0.05(+0.82%)
Jun 09, 2017 6.675 6.707 6.543 6.553 467,619 -0.12(-1.83%)
Jun 08, 2017 6.763 6.786 6.670 6.675 270,710 -0.09(-1.30%)
Jun 07, 2017 6.719 6.802 6.680 6.763 204,641 +0.04(+0.65%)
Jun 06, 2017 6.826 6.831 6.689 6.719 224,439 -0.12(-1.71%)
Jun 05, 2017 6.841 6.860 6.806 6.836 220,415 -0.02(-0.28%)
Jun 02, 2017 6.904 6.940 6.826 6.855 177,998 -0.12(-1.68%)
Jun 01, 2017 6.933 6.987 6.918 6.972 165,335 +0.07(+1.06%)
May 31, 2017 6.831 6.980 6.826 6.899 296,889 +0.06(+0.86%)
May 30, 2017 6.841 6.875 6.811 6.841 186,908 -0.01(-0.21%)
May 26, 2017 6.953 6.972 6.831 6.855 186,330 -0.06(-0.89%)
May 25, 2017 6.922 6.973 6.902 6.917 124,680 -0.00(-0.07%)
May 24, 2017 6.970 6.999 6.898 6.922 135,833 -0.01(-0.21%)
May 23, 2017 6.970 7.004 6.902 6.936 230,323 -0.01(-0.14%)
May 22, 2017 6.801 6.975 6.786 6.946 226,666 +0.15(+2.13%)
May 19, 2017 6.917 6.917 6.701 6.801 250,335 -0.12(-1.68%)
May 18, 2017 6.820 6.941 6.798 6.917 161,659 +0.09(+1.35%)
May 17, 2017 6.815 6.965 6.714 6.825 186,093 -0.03(-0.42%)
May 16, 2017 6.965 6.980 6.830 6.854 201,373 -0.09(-1.32%)
May 15, 2017 6.888 6.999 6.883 6.946 253,742 +0.06(+0.91%)
May 12, 2017 6.748 6.893 6.724 6.883 322,704 +0.18(+2.74%)
May 11, 2017 6.530 6.704 6.525 6.699 127,940 +0.15(+2.29%)
May 10, 2017 6.699 6.723 6.530 6.549 286,682 -0.14(-2.10%)
May 09, 2017 6.627 6.757 6.554 6.690 257,983 +0.08(+1.17%)
May 08, 2017 6.680 6.825 6.578 6.612 350,928 -0.17(-2.50%)
May 05, 2017 6.690 6.837 5.930 6.782 1,197,358 -0.05(-0.71%)
May 04, 2017 7.014 7.014 6.796 6.830 319,554 -0.18(-2.62%)
May 03, 2017 6.985 7.014 6.931 7.014 182,353 +0.02(+0.35%)
May 02, 2017 6.956 7.004 6.956 6.989 245,305 +0.04(+0.63%)
May 01, 2017 6.999 6.999 6.924 6.946 195,831 +0.00(+0.00%)
Apr 28, 2017 6.936 6.968 6.844 6.946 199,083 +0.01(+0.14%)
Apr 27, 2017 6.893 6.946 6.849 6.936 162,961 +0.03(+0.42%)
Apr 26, 2017 6.898 6.946 6.840 6.907 234,146 +0.05(+0.80%)
Apr 25, 2017 6.828 6.886 6.800 6.852 219,009 +0.04(+0.56%)
Apr 24, 2017 6.804 6.828 6.786 6.814 190,016 +0.03(+0.42%)
Apr 21, 2017 6.785 6.790 6.761 6.785 170,852 +0.02(+0.35%)
Apr 20, 2017 6.780 6.790 6.670 6.761 355,659 -0.00(-0.07%)
Apr 19, 2017 6.795 6.804 6.766 6.766 123,835 -0.01(-0.14%)
Apr 18, 2017 6.766 6.809 6.723 6.776 201,056 +0.03(+0.50%)
Apr 17, 2017 6.800 6.814 6.718 6.742 283,363 -0.04(-0.64%)
Apr 13, 2017 6.800 6.814 6.766 6.785 187,071 -0.01(-0.21%)
Apr 12, 2017 6.790 6.862 6.759 6.800 181,172 +0.00(+0.07%)
Apr 11, 2017 6.742 6.833 6.718 6.795 282,640 +0.07(+1.00%)
Apr 10, 2017 6.766 6.831 6.718 6.728 403,678 +0.09(+1.30%)
Apr 07, 2017 6.708 6.737 6.613 6.641 327,853 -0.08(-1.14%)
Apr 06, 2017 6.771 6.771 6.675 6.718 307,689 -0.05(-0.71%)
Apr 05, 2017 6.718 6.790 6.670 6.766 1,919,260 -0.14(-2.02%)
Apr 04, 2017 7.030 7.030 6.886 6.905 113,757 -0.08(-1.10%)
Apr 03, 2017 7.040 7.040 6.934 6.982 103,979 +0.00(+0.00%)
Mar 31, 2017 6.910 6.982 6.862 6.982 189,091 +0.08(+1.18%)
Mar 30, 2017 6.848 6.910 6.843 6.900 131,881 +0.07(+0.98%)
Mar 29, 2017 6.752 6.862 6.752 6.833 143,382 +0.07(+1.09%)
Mar 28, 2017 6.764 6.822 6.741 6.760 144,394 +0.01(+0.21%)
Mar 27, 2017 6.855 6.855 6.712 6.745 106,750 -0.10(-1.53%)
Mar 24, 2017 6.764 6.855 6.712 6.850 136,578 +0.09(+1.34%)
Mar 23, 2017 6.750 6.898 6.750 6.760 180,822 +0.00(+0.00%)
Mar 22, 2017 6.736 6.855 6.726 6.760 114,222 -0.05(-0.70%)
Mar 21, 2017 6.926 6.983 6.750 6.807 155,952 -0.08(-1.11%)
Mar 20, 2017 6.983 7.031 6.874 6.883 227,617 -0.05(-0.75%)
Mar 17, 2017 6.831 7.055 6.736 6.936 382,009 +0.13(+1.89%)
Mar 16, 2017 6.760 6.903 6.760 6.807 212,383 +0.05(+0.70%)
Mar 15, 2017 6.712 6.898 6.698 6.760 208,894 +0.08(+1.14%)
Mar 14, 2017 6.650 6.760 6.641 6.684 208,866 +0.06(+0.86%)
Mar 13, 2017 6.526 6.703 6.506 6.626 361,733 +0.21(+3.34%)
Mar 10, 2017 6.284 6.436 6.212 6.412 235,253 +0.19(+2.98%)
Mar 09, 2017 6.617 6.617 5.955 6.227 755,910 -0.39(-5.90%)
Mar 08, 2017 6.636 6.650 6.593 6.617 80,145 +0.00(+0.00%)
Mar 07, 2017 6.603 6.631 6.565 6.617 120,575 -0.01(-0.14%)
Mar 06, 2017 6.593 6.693 6.545 6.626 85,222 -0.01(-0.22%)
Mar 03, 2017 6.684 6.703 6.584 6.641 147,791 -0.03(-0.50%)
Mar 02, 2017 6.698 6.705 6.603 6.674 166,307 -0.02(-0.36%)
Mar 01, 2017 6.641 6.698 6.613 6.698 132,862 +0.07(+1.01%)
Feb 28, 2017 6.660 6.703 6.579 6.631 238,944 -0.04(-0.64%)
Feb 27, 2017 6.726 6.726 6.641 6.674 140,968 -0.03(-0.50%)
Feb 24, 2017 6.707 6.764 6.593 6.707 221,017 -0.01(-0.19%)
Feb 23, 2017 6.772 6.795 6.678 6.720 276,544 +0.01(+0.14%)
Feb 22, 2017 6.729 6.753 6.635 6.711 203,409 +0.01(+0.14%)
Feb 21, 2017 6.611 6.746 6.597 6.701 249,402 +0.10(+1.50%)
Feb 17, 2017 6.602 6.602 6.602 0 -0.01(-0.14%)
Feb 16, 2017 6.597 6.611 6.578 6.611 189,890 +0.02(+0.36%)
Feb 15, 2017 6.588 6.597 6.541 6.588 150,911 +0.00(+0.00%)
Feb 14, 2017 6.517 6.588 6.503 6.588 213,359 +0.05(+0.72%)
Feb 13, 2017 6.588 6.588 6.531 6.541 197,075 -0.00(-0.07%)
Feb 10, 2017 6.574 6.602 6.517 6.545 202,877 -0.02(-0.36%)
Feb 09, 2017 6.517 6.588 6.509 6.569 196,381 +0.03(+0.51%)
Feb 08, 2017 6.611 6.611 6.493 6.536 176,298 -0.04(-0.65%)
Feb 07, 2017 6.559 6.578 6.517 6.578 198,591 +0.04(+0.58%)
Feb 06, 2017 6.441 6.559 6.441 6.541 278,232 +0.10(+1.54%)
Feb 03, 2017 6.399 6.451 6.352 6.441 157,270 +0.08(+1.34%)
Feb 02, 2017 6.229 6.366 6.229 6.356 101,606 +0.08(+1.36%)
Feb 01, 2017 6.286 6.371 6.253 6.271 82,431 -0.02(-0.30%)
Jan 31, 2017 6.257 6.347 6.233 6.290 118,387 +0.03(+0.53%)
Jan 30, 2017 6.286 6.304 6.234 6.257 122,669 -0.05(-0.82%)
Jan 27, 2017 6.352 6.352 6.234 6.309 162,449 -0.00(-0.05%)
Jan 26, 2017 6.284 6.322 6.275 6.312 188,493 +0.01(+0.22%)
Jan 25, 2017 6.308 6.322 6.275 6.298 108,337 +0.00(+0.07%)
Jan 24, 2017 6.298 6.322 6.251 6.294 183,329 +0.02(+0.30%)
Jan 23, 2017 6.251 6.322 6.228 6.275 227,099 +0.02(+0.37%)
Jan 20, 2017 6.247 6.294 6.209 6.251 74,799 +0.04(+0.60%)
Jan 19, 2017 6.251 6.275 6.134 6.214 151,622 -0.02(-0.38%)
Jan 18, 2017 6.167 6.298 6.139 6.237 234,601 +0.09(+1.52%)
Jan 17, 2017 6.078 6.144 6.064 6.144 179,387 +0.06(+0.92%)
Jan 13, 2017 6.088 6.088 6.088 0 +0.04(+0.62%)
Jan 12, 2017 6.111 6.134 5.989 6.050 158,620 -0.07(-1.15%)
Jan 11, 2017 6.036 6.134 5.960 6.120 222,262 +0.10(+1.71%)
Jan 10, 2017 5.807 6.032 5.783 6.017 440,432 +0.25(+4.39%)
Jan 09, 2017 5.788 5.807 5.746 5.764 124,260 +0.01(+0.24%)
Jan 06, 2017 5.760 5.779 5.718 5.750 89,291 -0.01(-0.16%)
Jan 05, 2017 5.807 5.821 5.736 5.760 196,384 -0.04(-0.73%)
Jan 04, 2017 5.699 5.807 5.671 5.802 402,502 +0.14(+2.48%)
Jan 03, 2017 5.694 5.718 5.629 5.661 177,643 +0.01(+0.25%)
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%)
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.