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

Medley Management Inc (NY: MDLY )

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 (%)
Nov 30, 2017 5.821 6.077 5.778 6.077 80,666 +0.26(+4.41%)
Nov 29, 2017 5.692 5.863 5.607 5.821 87,575 +0.17(+3.03%)
Nov 28, 2017 5.649 5.735 5.521 5.649 61,492 +0.00(+0.00%)
Nov 27, 2017 5.564 5.692 5.435 5.649 82,349 +0.04(+0.76%)
Nov 24, 2017 5.521 5.607 5.478 5.607 28,350 +0.09(+1.55%)
Nov 22, 2017 5.435 5.692 5.350 5.521 161,667 +0.00(+0.00%)
Nov 21, 2017 5.272 5.604 5.189 5.521 247,694 +0.25(+4.72%)
Nov 20, 2017 4.940 5.272 4.898 5.272 186,776 +0.29(+5.83%)
Nov 17, 2017 4.774 4.981 4.774 4.981 67,863 +0.25(+5.26%)
Nov 16, 2017 4.691 4.774 4.608 4.732 47,377 +0.12(+2.70%)
Nov 15, 2017 4.691 4.691 4.608 4.608 39,056 -0.08(-1.77%)
Nov 14, 2017 4.815 4.981 4.691 4.691 55,731 -0.12(-2.59%)
Nov 13, 2017 4.940 4.940 4.815 4.815 43,600 -0.08(-1.69%)
Nov 10, 2017 4.857 5.064 4.815 4.898 38,465 +0.08(+1.72%)
Nov 09, 2017 4.815 4.857 4.608 4.815 52,121 +0.00(+0.00%)
Nov 08, 2017 4.649 4.898 4.566 4.815 72,378 +0.21(+4.50%)
Nov 07, 2017 4.649 4.655 4.608 4.608 17,563 -0.08(-1.77%)
Nov 06, 2017 4.732 4.811 4.649 4.691 33,546 -0.08(-1.74%)
Nov 03, 2017 4.691 4.819 4.615 4.774 34,762 +0.04(+0.88%)
Nov 02, 2017 4.774 4.815 4.608 4.732 95,716 -0.04(-0.87%)
Nov 01, 2017 4.774 4.774 4.691 4.774 14,521 +0.08(+1.77%)
Oct 31, 2017 4.774 4.815 4.691 4.691 28,564 -0.04(-0.88%)
Oct 30, 2017 4.815 4.857 4.691 4.732 33,941 -0.08(-1.72%)
Oct 27, 2017 4.815 4.815 4.732 4.815 29,852 +0.04(+0.87%)
Oct 26, 2017 4.774 4.857 4.732 4.774 23,291 +0.00(+0.00%)
Oct 25, 2017 4.857 4.940 4.774 4.774 42,094 -0.08(-1.71%)
Oct 24, 2017 4.940 5.064 4.857 4.857 44,199 +0.00(+0.00%)
Oct 23, 2017 4.940 4.981 4.857 4.857 56,355 -0.12(-2.50%)
Oct 20, 2017 4.981 5.106 4.940 4.981 36,989 +0.08(+1.69%)
Oct 19, 2017 4.898 4.981 4.857 4.898 17,491 +0.00(+0.00%)
Oct 18, 2017 4.981 5.023 4.898 4.898 19,393 -0.04(-0.84%)
Oct 17, 2017 4.981 4.981 4.940 4.940 7,711 +0.00(+0.00%)
Oct 16, 2017 4.940 5.013 4.898 4.940 34,598 +0.00(+0.00%)
Oct 13, 2017 5.106 5.189 4.898 4.940 49,620 -0.17(-3.25%)
Oct 12, 2017 5.106 5.230 5.064 5.106 15,315 +0.00(+0.00%)
Oct 11, 2017 5.355 5.363 5.064 5.106 151,888 -0.25(-4.65%)
Oct 10, 2017 5.355 5.355 5.230 5.355 55,771 +0.04(+0.78%)
Oct 09, 2017 5.230 5.355 5.230 5.313 29,502 +0.12(+2.40%)
Oct 06, 2017 5.230 5.230 5.147 5.189 43,237 -0.08(-1.57%)
Oct 05, 2017 5.313 5.396 5.272 5.272 54,486 -0.04(-0.78%)
Oct 04, 2017 5.230 5.313 5.230 5.313 9,172 +0.08(+1.59%)
Oct 03, 2017 5.272 5.313 5.147 5.230 50,571 +0.00(+0.00%)
Oct 02, 2017 5.147 5.230 5.106 5.230 27,279 +0.12(+2.44%)
Sep 29, 2017 5.106 5.147 5.064 5.106 32,194 -0.04(-0.81%)
Sep 28, 2017 5.147 5.189 5.064 5.147 4,491 -0.04(-0.80%)
Sep 27, 2017 5.023 5.230 4.981 5.189 24,598 +0.17(+3.31%)
Sep 26, 2017 5.023 5.064 5.023 5.023 6,232 +0.00(+0.00%)
Sep 25, 2017 5.106 5.106 5.023 5.023 4,519 -0.04(-0.82%)
Sep 22, 2017 5.037 5.064 4.940 5.064 25,607 +0.04(+0.83%)
Sep 21, 2017 5.189 5.189 4.981 5.023 9,261 -0.12(-2.42%)
Sep 20, 2017 4.981 5.230 4.981 5.147 70,787 +0.12(+2.48%)
Sep 19, 2017 5.064 5.147 4.981 5.023 14,061 -0.08(-1.63%)
Sep 18, 2017 5.147 5.176 5.064 5.106 12,255 +0.00(+0.00%)
Sep 15, 2017 5.023 5.106 4.940 5.106 58,523 +0.12(+2.50%)
Sep 14, 2017 5.064 5.189 4.940 4.981 50,618 -0.12(-2.44%)
Sep 13, 2017 5.023 5.106 4.981 5.106 10,728 +0.04(+0.82%)
Sep 12, 2017 4.898 5.064 4.898 5.064 17,031 +0.12(+2.52%)
Sep 11, 2017 4.898 4.940 4.857 4.940 8,973 +0.04(+0.85%)
Sep 08, 2017 4.940 4.940 4.898 4.898 14,198 -0.04(-0.84%)
Sep 07, 2017 5.064 5.114 4.898 4.940 51,783 -0.08(-1.65%)
Sep 06, 2017 5.023 5.064 4.981 5.023 17,537 +0.00(+0.00%)
Sep 05, 2017 5.106 5.106 4.981 5.023 15,771 -0.08(-1.63%)
Sep 01, 2017 5.230 5.230 5.064 5.106 31,974 -0.04(-0.81%)
Aug 31, 2017 4.940 5.230 4.940 5.147 43,183 +0.25(+5.08%)
Aug 30, 2017 4.898 4.940 4.857 4.898 17,003 +0.00(+0.00%)
Aug 29, 2017 4.857 4.898 4.857 4.898 11,382 +0.04(+0.85%)
Aug 28, 2017 4.898 4.940 4.815 4.857 11,895 -0.04(-0.85%)
Aug 25, 2017 4.940 4.940 4.857 4.898 8,601 +0.00(+0.00%)
Aug 24, 2017 4.981 4.981 4.815 4.898 17,471 -0.04(-0.84%)
Aug 23, 2017 4.898 4.940 4.857 4.940 14,634 +0.00(+0.00%)
Aug 22, 2017 5.064 5.090 4.940 4.940 15,190 -0.12(-2.46%)
Aug 21, 2017 5.230 5.230 5.023 5.064 24,035 -0.12(-2.40%)
Aug 18, 2017 5.068 5.269 4.907 5.189 132,975 +0.16(+3.20%)
Aug 17, 2017 5.108 5.189 5.028 5.028 94,036 -0.04(-0.79%)
Aug 16, 2017 5.269 5.269 5.068 5.068 37,621 -0.20(-3.82%)
Aug 15, 2017 5.310 5.310 5.229 5.269 17,746 -0.04(-0.76%)
Aug 14, 2017 5.149 5.350 5.108 5.310 41,024 +0.24(+4.76%)
Aug 11, 2017 4.988 5.149 4.988 5.068 37,653 -0.08(-1.56%)
Aug 10, 2017 4.988 5.306 4.988 5.149 36,506 +0.12(+2.40%)
Aug 09, 2017 4.706 5.068 4.666 5.028 65,368 +0.36(+7.76%)
Aug 08, 2017 5.068 5.068 4.666 4.666 144,211 -0.36(-7.20%)
Aug 07, 2017 5.108 5.108 5.028 5.028 22,925 -0.04(-0.79%)
Aug 04, 2017 5.149 5.149 5.068 5.068 31,805 -0.12(-2.33%)
Aug 03, 2017 5.149 5.350 5.108 5.189 151,828 +0.08(+1.57%)
Aug 02, 2017 5.108 5.149 5.108 5.108 15,592 -0.04(-0.78%)
Aug 01, 2017 5.149 5.149 5.108 5.149 28,598 +0.00(+0.00%)
Jul 31, 2017 5.149 5.310 5.149 5.149 35,822 +0.00(+0.00%)
Jul 28, 2017 5.149 5.229 5.149 5.149 13,941 -0.04(-0.78%)
Jul 27, 2017 5.161 5.350 5.108 5.189 54,741 +0.00(+0.00%)
Jul 26, 2017 5.189 5.229 5.149 5.189 35,760 +0.08(+1.57%)
Jul 25, 2017 5.269 5.269 5.108 5.108 17,918 -0.08(-1.55%)
Jul 24, 2017 5.189 5.350 5.028 5.189 40,171 +0.00(+0.00%)
Jul 21, 2017 5.310 5.310 5.149 5.189 41,671 -0.08(-1.53%)
Jul 20, 2017 5.269 5.310 5.193 5.269 15,366 -0.04(-0.76%)
Jul 19, 2017 5.068 5.310 5.028 5.310 17,025 +0.28(+5.60%)
Jul 18, 2017 5.310 5.310 5.028 5.028 44,258 -0.28(-5.30%)
Jul 17, 2017 5.350 5.350 5.269 5.310 14,997 -0.04(-0.75%)
Jul 14, 2017 5.269 5.350 5.269 5.350 9,116 +0.08(+1.53%)
Jul 13, 2017 5.350 5.350 5.269 5.269 8,677 -0.04(-0.76%)
Jul 12, 2017 5.269 5.350 5.237 5.310 29,253 +0.08(+1.54%)
Jul 11, 2017 5.229 5.310 5.108 5.229 27,406 -0.04(-0.76%)
Jul 10, 2017 5.350 5.350 5.269 5.269 17,082 -0.08(-1.50%)
Jul 07, 2017 5.232 5.430 5.209 5.350 20,119 +0.08(+1.53%)
Jul 06, 2017 5.350 5.350 5.249 5.269 21,443 -0.08(-1.50%)
Jul 05, 2017 5.430 5.430 5.350 5.350 14,255 -0.08(-1.48%)
Jul 03, 2017 5.310 5.471 5.285 5.430 25,305 +0.20(+3.85%)
Jun 30, 2017 5.269 5.390 5.229 5.229 45,087 +0.04(+0.78%)
Jun 29, 2017 5.310 5.310 5.088 5.189 45,202 -0.08(-1.53%)
Jun 28, 2017 5.068 5.269 5.068 5.269 25,436 +0.16(+3.15%)
Jun 27, 2017 5.189 5.269 5.108 5.108 24,614 -0.16(-3.05%)
Jun 26, 2017 5.277 5.310 5.193 5.269 21,869 -0.04(-0.76%)
Jun 23, 2017 4.827 5.310 4.827 5.310 94,503 +0.44(+9.09%)
Jun 22, 2017 4.787 4.907 4.783 4.867 22,137 +0.08(+1.68%)
Jun 21, 2017 4.867 4.867 4.787 4.787 13,793 -0.04(-0.83%)
Jun 20, 2017 4.907 4.948 4.746 4.827 34,307 -0.08(-1.64%)
Jun 19, 2017 4.867 4.988 4.827 4.907 24,823 +0.00(+0.00%)
Jun 16, 2017 4.787 4.907 4.787 4.907 39,021 +0.04(+0.83%)
Jun 15, 2017 5.149 5.189 4.827 4.867 37,082 -0.28(-5.47%)
Jun 14, 2017 5.149 5.189 5.028 5.149 30,203 -0.04(-0.78%)
Jun 13, 2017 5.310 5.310 5.108 5.189 32,316 -0.16(-3.01%)
Jun 12, 2017 5.310 5.591 5.233 5.350 42,804 +0.04(+0.76%)
Jun 09, 2017 5.229 5.390 5.149 5.310 44,367 +0.12(+2.33%)
Jun 08, 2017 4.907 5.229 4.827 5.189 53,691 +0.28(+5.74%)
Jun 07, 2017 4.787 4.907 4.746 4.907 103,672 +0.12(+2.52%)
Jun 06, 2017 4.706 4.787 4.706 4.787 21,791 +0.08(+1.71%)
Jun 05, 2017 4.666 4.746 4.666 4.706 16,063 +0.04(+0.86%)
Jun 02, 2017 4.626 4.742 4.626 4.666 96,633 +0.04(+0.87%)
Jun 01, 2017 4.706 4.867 4.545 4.626 154,119 -0.04(-0.86%)
May 31, 2017 4.586 4.746 4.545 4.666 83,320 +0.12(+2.66%)
May 30, 2017 4.626 4.626 4.505 4.545 53,639 -0.08(-1.74%)
May 26, 2017 4.647 4.746 4.505 4.626 202,953 +0.00(+0.00%)
May 25, 2017 4.787 4.832 4.626 4.626 48,066 -0.16(-3.36%)
May 24, 2017 4.746 4.907 4.706 4.787 65,255 +0.00(+0.00%)
May 23, 2017 4.867 4.907 4.706 4.787 154,983 -0.12(-2.46%)
May 22, 2017 4.746 4.948 4.746 4.907 93,192 +0.16(+3.39%)
May 19, 2017 4.988 5.020 4.706 4.746 99,454 -0.28(-5.60%)
May 18, 2017 5.229 5.229 4.948 5.028 57,227 -0.08(-1.57%)
May 17, 2017 5.147 5.186 5.030 5.108 57,544 -0.04(-0.76%)
May 16, 2017 5.069 5.264 5.069 5.147 101,829 +0.12(+2.33%)
May 15, 2017 4.952 5.030 4.913 5.030 32,632 +0.08(+1.57%)
May 12, 2017 4.836 4.991 4.758 4.952 43,889 +0.04(+0.79%)
May 11, 2017 4.952 4.952 4.875 4.913 37,989 +0.00(+0.00%)
May 10, 2017 4.952 5.030 4.875 4.913 90,452 -0.08(-1.56%)
May 09, 2017 5.303 5.381 4.991 4.991 53,400 -0.31(-5.88%)
May 08, 2017 5.459 5.498 5.303 5.303 55,862 -0.16(-2.86%)
May 05, 2017 5.498 5.498 5.420 5.459 19,004 +0.00(+0.00%)
May 04, 2017 5.264 5.504 5.264 5.459 76,891 +0.19(+3.70%)
May 03, 2017 5.810 5.828 5.264 5.264 157,623 -0.58(-10.00%)
May 02, 2017 5.927 5.966 5.849 5.849 16,351 -0.04(-0.66%)
May 01, 2017 6.044 6.044 5.810 5.888 42,515 -0.12(-1.95%)
Apr 28, 2017 6.122 6.122 5.966 6.005 44,604 -0.08(-1.28%)
Apr 27, 2017 6.278 6.278 6.044 6.083 52,354 -0.16(-2.50%)
Apr 26, 2017 6.239 6.278 6.200 6.239 23,460 -0.04(-0.62%)
Apr 25, 2017 6.239 6.278 6.239 6.278 16,227 +0.00(+0.00%)
Apr 24, 2017 6.356 6.356 6.239 6.278 38,662 -0.04(-0.62%)
Apr 21, 2017 6.239 6.434 6.239 6.317 26,074 +0.04(+0.62%)
Apr 20, 2017 6.239 6.395 6.200 6.278 33,182 +0.08(+1.26%)
Apr 19, 2017 6.200 6.395 6.122 6.200 42,023 +0.00(+0.00%)
Apr 18, 2017 6.239 6.356 6.161 6.200 32,572 -0.08(-1.24%)
Apr 17, 2017 6.434 6.495 6.200 6.278 66,234 -0.19(-3.01%)
Apr 13, 2017 6.356 6.512 6.278 6.473 40,677 +0.16(+2.47%)
Apr 12, 2017 6.161 6.434 6.126 6.317 34,580 +0.19(+3.18%)
Apr 11, 2017 5.927 6.356 5.888 6.122 53,823 +0.23(+3.97%)
Apr 10, 2017 5.927 6.044 5.888 5.888 70,641 -0.08(-1.31%)
Apr 07, 2017 5.849 6.005 5.849 5.966 56,860 +0.12(+2.00%)
Apr 06, 2017 6.083 6.122 5.732 5.849 71,812 -0.19(-3.23%)
Apr 05, 2017 6.317 6.434 6.005 6.044 86,508 -0.23(-3.73%)
Apr 04, 2017 6.434 6.473 6.239 6.278 34,995 -0.12(-1.83%)
Apr 03, 2017 6.473 6.551 6.395 6.395 31,595 -0.08(-1.20%)
Mar 31, 2017 6.473 6.551 6.395 6.473 33,609 +0.00(+0.00%)
Mar 30, 2017 6.434 6.512 6.434 6.473 14,686 +0.04(+0.61%)
Mar 29, 2017 6.278 6.512 6.239 6.434 36,194 +0.12(+1.85%)
Mar 28, 2017 6.278 6.356 6.239 6.317 35,980 +0.00(+0.00%)
Mar 27, 2017 6.161 6.395 6.161 6.317 33,823 +0.12(+1.89%)
Mar 24, 2017 6.278 6.317 6.200 6.200 36,290 -0.04(-0.63%)
Mar 23, 2017 6.200 6.239 6.200 6.239 32,949 +0.04(+0.63%)
Mar 22, 2017 6.317 6.327 6.200 6.200 29,953 -0.12(-1.85%)
Mar 21, 2017 6.434 6.434 6.122 6.317 66,581 -0.12(-1.82%)
Mar 20, 2017 6.473 6.473 6.395 6.434 31,921 -0.08(-1.20%)
Mar 17, 2017 6.746 6.753 6.239 6.512 95,264 -0.31(-4.57%)
Mar 16, 2017 6.707 6.902 6.707 6.824 62,925 -0.04(-0.57%)
Mar 15, 2017 6.980 6.980 6.824 6.863 27,227 -0.04(-0.56%)
Mar 14, 2017 7.058 7.058 6.902 6.902 40,437 -0.19(-2.75%)
Mar 13, 2017 7.331 7.331 6.941 7.097 86,453 -0.19(-2.67%)
Mar 10, 2017 7.487 7.487 7.292 7.292 12,432 +0.00(+0.00%)
Mar 09, 2017 7.292 7.799 7.292 7.292 39,838 +0.00(+0.00%)
Mar 08, 2017 7.292 7.331 7.214 7.292 9,768 +0.08(+1.08%)
Mar 07, 2017 7.214 7.292 7.175 7.214 18,514 -0.04(-0.54%)
Mar 06, 2017 7.448 7.448 7.253 7.253 10,539 -0.16(-2.11%)
Mar 03, 2017 7.448 7.483 7.331 7.409 11,769 -0.08(-1.04%)
Mar 02, 2017 7.409 7.487 7.409 7.487 10,698 +0.08(+1.05%)
Mar 01, 2017 7.370 7.409 7.253 7.409 20,245 +0.12(+1.60%)
Feb 28, 2017 7.565 7.565 7.253 7.292 43,632 -0.35(-4.59%)
Feb 27, 2017 7.604 7.721 7.526 7.643 19,701 -0.04(-0.51%)
Feb 24, 2017 7.597 7.682 7.487 7.682 16,552 +0.04(+0.51%)
Feb 23, 2017 7.682 7.721 7.554 7.643 20,477 -0.08(-1.01%)
Feb 22, 2017 7.760 7.838 7.608 7.721 29,319 +0.00(+0.00%)
Feb 21, 2017 7.955 7.955 7.675 7.721 37,212 +0.04(+0.51%)
Feb 17, 2017 7.682 7.682 7.682 0 +0.11(+1.52%)
Feb 16, 2017 7.491 7.606 7.491 7.568 12,575 +0.04(+0.51%)
Feb 15, 2017 7.529 7.720 7.529 7.529 34,077 -0.11(-1.50%)
Feb 14, 2017 7.606 7.644 7.529 7.644 24,632 +0.00(+0.00%)
Feb 13, 2017 7.300 7.682 7.300 7.644 27,302 +0.34(+4.71%)
Feb 10, 2017 7.262 7.300 7.199 7.300 22,244 +0.04(+0.53%)
Feb 09, 2017 7.147 7.262 7.147 7.262 18,465 +0.19(+2.70%)
Feb 08, 2017 7.376 7.376 7.071 7.071 11,198 -0.27(-3.65%)
Feb 07, 2017 7.453 7.453 7.338 7.338 5,270 -0.04(-0.52%)
Feb 06, 2017 7.491 7.568 7.376 7.376 46,076 -0.08(-1.03%)
Feb 03, 2017 7.338 7.453 7.274 7.453 5,417 +0.23(+3.17%)
Feb 02, 2017 7.262 7.262 7.147 7.224 15,940 -0.04(-0.53%)
Feb 01, 2017 7.300 7.338 7.262 7.262 5,124 +0.04(+0.53%)
Jan 31, 2017 7.338 7.376 7.032 7.224 35,644 -0.23(-3.08%)
Jan 30, 2017 7.568 7.568 7.308 7.453 14,952 -0.19(-2.50%)
Jan 27, 2017 7.682 7.720 7.606 7.644 9,513 -0.04(-0.50%)
Jan 26, 2017 7.682 7.720 7.682 7.682 9,010 -0.04(-0.50%)
Jan 25, 2017 7.682 7.720 7.644 7.720 16,009 +0.04(+0.50%)
Jan 24, 2017 7.453 7.720 7.453 7.682 35,731 +0.27(+3.61%)
Jan 23, 2017 7.453 7.510 7.396 7.415 13,753 +0.00(+0.00%)
Jan 20, 2017 7.415 7.453 7.376 7.415 12,403 +0.00(+0.00%)
Jan 19, 2017 7.682 7.682 7.300 7.415 20,660 -0.23(-3.00%)
Jan 18, 2017 7.720 7.912 7.644 7.644 41,335 +0.00(+0.00%)
Jan 17, 2017 7.606 7.682 7.568 7.644 29,153 +0.00(+0.00%)
Jan 13, 2017 7.644 7.644 7.644 0 +0.34(+4.71%)
Jan 12, 2017 7.376 7.376 7.185 7.300 13,639 -0.15(-2.05%)
Jan 11, 2017 7.682 7.759 7.453 7.453 43,437 -0.23(-2.99%)
Jan 10, 2017 7.262 7.759 7.262 7.682 170,473 +0.50(+6.91%)
Jan 09, 2017 7.262 7.262 7.143 7.185 13,028 -0.08(-1.05%)
Jan 06, 2017 7.376 7.376 7.262 7.262 12,276 -0.04(-0.52%)
Jan 05, 2017 7.568 7.568 7.300 7.300 23,907 -0.27(-3.54%)
Jan 04, 2017 7.568 7.606 7.529 7.568 36,971 +0.04(+0.51%)
Jan 03, 2017 7.568 7.625 7.376 7.529 54,327 -0.04(-0.51%)
Dec 30, 2016 7.568 7.568 7.568 0 +0.08(+1.02%)
Dec 29, 2016 7.376 7.568 7.338 7.491 52,443 +0.19(+2.62%)
Dec 28, 2016 7.109 7.338 7.109 7.300 81,363 +0.23(+3.24%)
Dec 27, 2016 7.071 7.185 7.032 7.071 32,065 -0.04(-0.54%)
Dec 23, 2016 7.109 7.109 7.109 0 -0.04(-0.53%)
Dec 22, 2016 7.185 7.258 6.994 7.147 54,972 -0.08(-1.06%)
Dec 21, 2016 7.185 7.319 7.185 7.224 54,689 -0.04(-0.53%)
Dec 20, 2016 7.147 7.262 7.032 7.262 31,567 +0.19(+2.70%)
Dec 19, 2016 6.803 7.281 6.803 7.071 52,923 +0.15(+2.21%)
Dec 16, 2016 6.918 6.975 6.807 6.918 44,807 +0.04(+0.56%)
Dec 15, 2016 6.689 6.994 6.689 6.880 27,960 +0.11(+1.69%)
Dec 14, 2016 6.497 6.918 6.478 6.765 54,580 +0.31(+4.73%)
Dec 13, 2016 6.918 6.918 6.459 6.459 65,481 -0.19(-2.87%)
Dec 12, 2016 7.415 7.415 6.268 6.650 204,139 -0.80(-10.77%)
Dec 09, 2016 7.529 7.568 7.376 7.453 39,857 -0.08(-1.02%)
Dec 08, 2016 7.491 7.606 7.453 7.529 42,918 +0.08(+1.03%)
Dec 07, 2016 7.315 7.529 7.262 7.453 26,823 +0.15(+2.09%)
Dec 06, 2016 7.376 7.415 7.147 7.300 31,054 +0.04(+0.53%)
Dec 05, 2016 6.918 7.262 6.918 7.262 13,071 +0.38(+5.56%)
Dec 02, 2016 7.071 7.109 6.612 6.880 16,756 -0.15(-2.17%)
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.