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, 2018 5.103 5.152 4.974 5.043 22,102 -0.13(-2.49%)
Nov 29, 2018 5.172 5.222 5.124 5.172 49,977 +0.00(+0.00%)
Nov 28, 2018 5.301 5.301 5.083 5.172 84,842 -0.18(-3.33%)
Nov 27, 2018 5.350 5.410 5.281 5.350 41,163 +0.02(+0.37%)
Nov 26, 2018 5.436 5.483 5.273 5.331 118,637 -0.02(-0.36%)
Nov 23, 2018 5.235 5.407 5.235 5.350 19,365 +0.11(+2.19%)
Nov 21, 2018 5.235 5.235 5.235 0 -0.04(-0.72%)
Nov 20, 2018 5.273 5.282 5.189 5.273 12,562 -0.02(-0.36%)
Nov 19, 2018 5.312 5.312 5.254 5.292 14,438 -0.02(-0.37%)
Nov 16, 2018 5.321 5.350 5.264 5.312 46,162 -0.01(-0.18%)
Nov 15, 2018 5.312 5.321 5.212 5.321 27,409 +0.07(+1.27%)
Nov 14, 2018 5.015 5.445 5.015 5.254 48,996 +0.11(+2.23%)
Nov 13, 2018 4.987 5.140 4.987 5.140 15,562 +0.21(+4.26%)
Nov 12, 2018 5.197 5.226 4.929 4.929 78,176 -0.29(-5.49%)
Nov 09, 2018 5.101 5.216 5.101 5.216 16,853 -0.02(-0.37%)
Nov 08, 2018 5.120 5.235 5.073 5.235 25,488 +0.11(+2.24%)
Nov 07, 2018 5.140 5.194 5.120 5.120 8,743 -0.04(-0.74%)
Nov 06, 2018 5.168 5.206 5.130 5.159 11,962 -0.05(-0.92%)
Nov 05, 2018 5.073 5.206 5.073 5.206 16,480 +0.12(+2.44%)
Nov 02, 2018 5.111 5.111 5.082 5.082 5,757 -0.02(-0.37%)
Nov 01, 2018 5.058 5.111 5.058 5.101 8,569 +0.09(+1.71%)
Oct 31, 2018 5.063 5.073 5.015 5.015 10,768 -0.01(-0.19%)
Oct 30, 2018 5.025 5.101 4.996 5.025 12,295 +0.00(+0.00%)
Oct 29, 2018 5.025 5.025 4.941 5.025 7,632 -0.01(-0.28%)
Oct 26, 2018 4.920 5.044 4.920 5.039 13,608 +0.12(+2.43%)
Oct 25, 2018 4.987 4.987 4.920 4.920 2,839 -0.01(-0.19%)
Oct 24, 2018 4.920 5.006 4.920 4.929 13,869 +0.04(+0.78%)
Oct 23, 2018 4.939 4.968 4.891 4.891 7,054 -0.07(-1.35%)
Oct 22, 2018 4.996 4.996 4.920 4.958 11,427 -0.01(-0.19%)
Oct 19, 2018 4.968 5.006 4.939 4.968 70,971 +0.00(+0.00%)
Oct 18, 2018 5.025 5.043 4.929 4.968 32,047 -0.10(-1.89%)
Oct 17, 2018 5.073 5.101 5.063 5.063 7,834 -0.03(-0.56%)
Oct 16, 2018 5.073 5.101 5.063 5.092 7,925 +0.03(+0.57%)
Oct 15, 2018 5.092 5.101 5.063 5.063 28,408 +0.00(+0.00%)
Oct 12, 2018 5.054 5.101 5.049 5.063 14,759 +0.05(+0.95%)
Oct 11, 2018 5.063 5.086 5.015 5.015 17,517 -0.05(-0.94%)
Oct 10, 2018 5.092 5.111 5.063 5.063 15,570 -0.02(-0.38%)
Oct 09, 2018 5.101 5.111 5.082 5.082 12,988 -0.02(-0.37%)
Oct 08, 2018 5.063 5.101 5.063 5.101 11,350 +0.04(+0.75%)
Oct 05, 2018 5.063 5.092 5.063 5.063 12,666 -0.02(-0.38%)
Oct 04, 2018 5.111 5.111 5.063 5.082 22,128 -0.01(-0.19%)
Oct 03, 2018 5.063 5.092 5.063 5.092 13,764 +0.03(+0.57%)
Oct 02, 2018 5.054 5.092 5.054 5.063 26,053 -0.01(-0.19%)
Oct 01, 2018 5.015 5.111 4.999 5.073 33,666 +0.06(+1.14%)
Sep 28, 2018 5.063 5.111 5.015 5.015 10,886 +0.00(+0.00%)
Sep 27, 2018 5.063 5.111 5.015 5.015 13,472 -0.05(-0.94%)
Sep 26, 2018 5.054 5.111 5.015 5.063 18,081 +0.10(+1.92%)
Sep 25, 2018 5.015 5.063 4.968 4.968 126,698 -0.05(-0.95%)
Sep 24, 2018 5.111 5.159 5.015 5.015 24,848 -0.10(-1.87%)
Sep 21, 2018 5.159 5.159 5.063 5.111 9,735 +0.00(+0.00%)
Sep 20, 2018 5.015 5.206 5.015 5.111 45,550 +0.05(+0.94%)
Sep 19, 2018 5.015 5.063 5.015 5.063 32,249 +0.05(+0.95%)
Sep 18, 2018 5.015 5.063 5.015 5.015 7,751 +0.00(+0.00%)
Sep 17, 2018 5.015 5.063 5.015 5.015 36,934 +0.05(+0.96%)
Sep 14, 2018 5.015 5.063 4.968 4.968 63,225 -0.05(-0.95%)
Sep 13, 2018 5.063 5.111 5.015 5.015 8,558 -0.05(-0.94%)
Sep 12, 2018 5.015 5.063 4.992 5.063 93,206 +0.05(+0.95%)
Sep 11, 2018 5.063 5.063 5.015 5.015 33,951 -0.05(-0.94%)
Sep 10, 2018 5.063 5.063 5.015 5.063 45,720 +0.05(+0.95%)
Sep 07, 2018 5.063 5.063 4.968 5.015 16,539 -0.05(-0.94%)
Sep 06, 2018 5.015 5.063 5.015 5.063 54,687 +0.05(+0.95%)
Sep 05, 2018 5.063 5.063 5.005 5.015 13,074 +0.00(+0.00%)
Sep 04, 2018 5.015 5.111 5.015 5.015 90,099 +0.00(+0.00%)
Aug 31, 2018 5.015 5.015 5.015 0 -0.05(-0.94%)
Aug 30, 2018 5.015 5.111 5.015 5.063 21,591 +0.05(+0.95%)
Aug 29, 2018 5.111 5.159 5.015 5.015 170,835 -0.10(-1.87%)
Aug 28, 2018 5.063 5.159 5.043 5.111 82,555 +0.05(+0.94%)
Aug 27, 2018 5.063 5.111 5.015 5.063 131,067 +0.00(+0.00%)
Aug 24, 2018 5.063 5.111 4.972 5.063 156,912 +0.05(+0.95%)
Aug 23, 2018 5.015 5.111 4.920 5.015 177,853 -0.05(-0.94%)
Aug 22, 2018 5.063 5.111 4.872 5.063 99,867 +0.05(+0.95%)
Aug 21, 2018 5.015 5.061 4.969 5.015 113,696 +0.00(+0.00%)
Aug 20, 2018 5.061 5.061 4.899 5.015 224,593 +0.00(+0.00%)
Aug 17, 2018 4.877 5.015 4.868 5.015 517,248 +0.09(+1.87%)
Aug 16, 2018 4.647 4.969 4.647 4.923 179,489 +0.18(+3.88%)
Aug 15, 2018 4.877 4.947 4.555 4.739 516,617 -0.18(-3.74%)
Aug 14, 2018 4.785 5.015 4.785 4.923 217,311 +0.09(+1.90%)
Aug 13, 2018 4.831 4.877 4.739 4.831 173,196 -0.09(-1.87%)
Aug 10, 2018 4.509 5.061 4.463 4.923 1,411,239 +1.70(+52.86%)
Aug 09, 2018 3.175 3.221 3.037 3.221 91,753 +0.05(+1.45%)
Aug 08, 2018 3.267 3.313 3.037 3.175 120,083 -0.09(-2.82%)
Aug 07, 2018 3.405 3.405 3.221 3.267 35,114 -0.05(-1.39%)
Aug 06, 2018 3.405 3.405 3.175 3.313 95,661 -0.05(-1.37%)
Aug 03, 2018 3.497 3.543 3.359 3.359 84,215 -0.14(-3.95%)
Aug 02, 2018 3.543 3.543 3.451 3.497 14,244 +0.05(+1.33%)
Aug 01, 2018 3.451 3.635 3.444 3.451 93,475 +0.05(+1.35%)
Jul 31, 2018 3.451 3.451 3.405 3.405 32,436 -0.05(-1.33%)
Jul 30, 2018 3.451 3.451 3.405 3.451 28,827 +0.05(+1.35%)
Jul 27, 2018 3.451 3.451 3.359 3.405 15,104 +0.00(+0.00%)
Jul 26, 2018 3.405 3.405 3.359 3.405 23,984 +0.05(+1.37%)
Jul 25, 2018 3.359 3.497 3.359 3.359 11,614 -0.05(-1.35%)
Jul 24, 2018 3.451 3.451 3.359 3.405 55,997 +0.00(+0.00%)
Jul 23, 2018 3.451 3.474 3.405 3.405 23,175 -0.05(-1.33%)
Jul 20, 2018 3.451 3.474 3.359 3.451 30,580 +0.00(+0.00%)
Jul 19, 2018 3.405 3.451 3.359 3.451 31,869 +0.09(+2.74%)
Jul 18, 2018 3.405 3.405 3.359 3.359 16,934 +0.00(+0.00%)
Jul 17, 2018 3.359 3.405 3.313 3.359 21,572 +0.00(+0.00%)
Jul 16, 2018 3.405 3.405 3.313 3.359 22,715 +0.00(+0.00%)
Jul 13, 2018 3.405 3.451 3.359 3.359 20,311 -0.09(-2.67%)
Jul 12, 2018 3.497 3.497 3.405 3.451 44,589 +0.05(+1.35%)
Jul 11, 2018 3.359 3.451 3.353 3.405 39,415 +0.05(+1.37%)
Jul 10, 2018 3.451 3.497 3.359 3.359 31,427 -0.05(-1.35%)
Jul 09, 2018 3.359 3.451 3.359 3.405 39,592 +0.09(+2.78%)
Jul 06, 2018 3.405 3.451 3.313 3.313 36,129 -0.14(-4.00%)
Jul 05, 2018 3.359 3.497 3.267 3.451 66,690 +0.14(+4.17%)
Jul 03, 2018 3.313 3.313 3.313 0 +0.09(+2.86%)
Jul 02, 2018 3.267 3.267 3.175 3.221 29,792 -0.05(-1.41%)
Jun 29, 2018 3.175 3.313 3.175 3.267 50,330 +0.09(+2.90%)
Jun 28, 2018 3.267 3.308 3.175 3.175 50,668 -0.09(-2.82%)
Jun 27, 2018 3.267 3.313 3.175 3.267 64,579 -0.05(-1.39%)
Jun 26, 2018 3.497 3.635 3.313 3.313 82,752 -0.18(-5.26%)
Jun 25, 2018 3.405 3.497 3.221 3.497 131,360 +0.05(+1.33%)
Jun 22, 2018 3.129 3.589 3.129 3.451 1,010,055 +0.32(+10.29%)
Jun 21, 2018 3.083 3.221 2.991 3.129 154,358 +0.05(+1.49%)
Jun 20, 2018 3.129 3.157 3.083 3.083 57,627 -0.05(-1.47%)
Jun 19, 2018 3.175 3.267 3.129 3.129 70,728 -0.09(-2.86%)
Jun 18, 2018 2.945 3.359 2.899 3.221 200,890 +0.32(+11.11%)
Jun 15, 2018 2.899 2.853 2.899 168,188 +0.05(+1.61%)
Jun 14, 2018 2.991 2.991 2.853 2.853 67,108 -0.09(-3.13%)
Jun 13, 2018 3.083 3.083 2.945 2.945 79,532 -0.09(-3.03%)
Jun 12, 2018 3.221 3.221 3.037 3.037 121,431 -0.14(-4.35%)
Jun 11, 2018 3.221 3.262 3.129 3.175 66,249 +0.00(+0.00%)
Jun 08, 2018 3.221 3.313 3.175 3.175 45,239 +0.00(+0.00%)
Jun 07, 2018 3.727 3.727 2.945 3.175 477,193 -0.55(-14.81%)
Jun 06, 2018 3.773 3.727 68,214 +0.05(+1.25%)
Jun 05, 2018 3.957 3.957 3.681 3.681 76,806 -0.23(-5.88%)
Jun 04, 2018 3.819 4.003 3.819 3.911 65,525 +0.09(+2.41%)
Jun 01, 2018 3.819 3.819 3.773 3.819 37,147 +0.00(+0.00%)
May 31, 2018 3.957 3.999 3.819 3.819 58,723 -0.09(-2.35%)
May 30, 2018 4.003 4.049 3.911 3.911 33,436 -0.05(-1.16%)
May 29, 2018 4.187 4.187 3.911 3.957 47,870 -0.23(-5.49%)
May 25, 2018 4.187 4.187 4.187 0 -0.14(-3.19%)
May 24, 2018 4.463 4.463 4.256 4.325 99,941 -0.14(-3.09%)
May 23, 2018 4.463 4.647 4.417 4.463 111,519 +0.00(+0.00%)
May 22, 2018 4.507 4.552 4.463 4.463 77,073 -0.04(-0.98%)
May 21, 2018 4.375 4.552 4.375 4.507 87,265 +0.13(+3.03%)
May 18, 2018 4.419 4.419 4.331 4.375 46,771 +0.00(+0.00%)
May 17, 2018 4.419 4.507 4.331 4.375 55,057 +0.00(+0.00%)
May 16, 2018 4.552 4.552 4.331 4.375 94,282 -0.18(-3.88%)
May 15, 2018 4.640 4.662 4.552 4.552 124,620 -0.09(-1.90%)
May 14, 2018 4.728 4.728 4.640 4.640 54,331 -0.04(-0.94%)
May 11, 2018 4.773 4.812 4.684 4.684 100,784 -0.09(-1.85%)
May 10, 2018 4.773 4.861 4.773 4.773 49,739 -0.04(-0.92%)
May 09, 2018 5.038 5.038 4.773 4.817 117,570 -0.22(-4.39%)
May 08, 2018 5.038 5.038 4.949 5.038 7,207 +0.04(+0.88%)
May 07, 2018 5.082 5.082 4.905 4.994 7,471 -0.04(-0.88%)
May 04, 2018 4.949 5.126 4.949 5.038 31,285 +0.04(+0.88%)
May 03, 2018 4.949 4.994 4.949 4.994 2,325 +0.00(+0.00%)
May 02, 2018 4.905 5.038 4.885 4.994 5,615 +0.04(+0.89%)
May 01, 2018 5.082 5.082 4.861 4.949 9,043 -0.09(-1.75%)
Apr 30, 2018 4.994 5.091 4.994 5.038 5,452 +0.09(+1.79%)
Apr 27, 2018 4.861 4.994 4.861 4.949 19,787 +0.04(+0.90%)
Apr 26, 2018 4.861 4.949 4.861 4.905 3,354 +0.04(+0.91%)
Apr 25, 2018 4.905 4.949 4.861 4.861 7,667 -0.13(-2.65%)
Apr 24, 2018 5.017 5.082 4.905 4.994 9,946 +0.00(+0.00%)
Apr 23, 2018 4.994 5.038 4.994 4.994 7,960 +0.04(+0.89%)
Apr 20, 2018 4.861 5.038 4.861 4.949 13,526 +0.04(+0.90%)
Apr 19, 2018 4.949 4.949 4.861 4.905 46,873 +0.00(+0.00%)
Apr 18, 2018 4.861 4.905 4.861 4.905 8,437 +0.04(+0.91%)
Apr 17, 2018 4.949 4.949 4.817 4.861 14,555 -0.04(-0.90%)
Apr 16, 2018 4.861 4.905 4.817 4.905 9,507 +0.09(+1.83%)
Apr 13, 2018 4.861 4.905 4.817 4.817 13,661 +0.00(+0.00%)
Apr 12, 2018 4.905 4.905 4.817 4.817 14,687 -0.04(-0.91%)
Apr 11, 2018 4.905 4.949 4.861 4.861 59,251 -0.04(-0.90%)
Apr 10, 2018 4.994 4.994 4.861 4.905 47,825 -0.09(-1.77%)
Apr 09, 2018 5.259 5.259 4.949 4.994 55,042 -0.27(-5.04%)
Apr 06, 2018 5.259 5.281 5.214 5.259 40,340 +0.00(+0.00%)
Apr 05, 2018 5.259 5.303 5.214 5.259 8,353 +0.00(+0.00%)
Apr 04, 2018 5.214 5.303 5.214 5.259 40,281 +0.04(+0.85%)
Apr 03, 2018 4.994 5.303 4.949 5.214 115,131 +0.22(+4.42%)
Apr 02, 2018 5.038 5.082 4.994 4.994 21,821 -0.04(-0.88%)
Mar 29, 2018 5.038 5.038 5.038 0 -0.62(-10.94%)
Mar 28, 2018 5.568 5.701 5.568 5.656 10,497 +0.09(+1.59%)
Mar 27, 2018 5.745 5.922 5.524 5.568 32,111 -0.13(-2.33%)
Mar 26, 2018 5.656 5.789 5.656 5.701 13,573 +0.04(+0.78%)
Mar 23, 2018 5.612 5.789 5.612 5.656 16,931 +0.00(+0.00%)
Mar 22, 2018 5.568 5.829 5.568 5.656 90,145 +0.04(+0.79%)
Mar 21, 2018 5.789 5.833 5.612 5.612 25,923 -0.13(-2.31%)
Mar 20, 2018 6.231 6.231 5.745 5.745 27,407 -0.53(-8.45%)
Mar 19, 2018 5.833 6.275 5.833 6.275 46,179 +0.35(+5.97%)
Mar 16, 2018 5.833 5.922 5.789 5.922 37,945 +0.04(+0.75%)
Mar 15, 2018 5.922 5.922 5.833 5.877 6,890 +0.00(+0.00%)
Mar 14, 2018 5.656 5.966 5.568 5.877 50,140 +0.27(+4.72%)
Mar 13, 2018 5.568 5.652 5.480 5.612 50,764 +0.04(+0.79%)
Mar 12, 2018 5.435 5.568 5.435 5.568 16,785 +0.09(+1.61%)
Mar 09, 2018 5.524 5.524 5.435 5.480 5,742 +0.00(+0.00%)
Mar 08, 2018 5.480 5.547 5.307 5.480 12,777 +0.00(+0.00%)
Mar 07, 2018 5.524 5.480 11,957 +0.00(+0.00%)
Mar 06, 2018 5.391 5.480 5.391 5.480 2,479 +0.09(+1.64%)
Mar 05, 2018 5.214 5.391 5.170 5.391 6,741 +0.13(+2.52%)
Mar 02, 2018 5.214 5.259 5.214 5.259 3,194 +0.00(+0.00%)
Mar 01, 2018 5.347 5.347 5.214 5.259 52,679 -0.13(-2.46%)
Feb 28, 2018 5.656 5.701 5.391 5.391 10,163 -0.27(-4.69%)
Feb 27, 2018 5.745 5.789 5.568 5.656 14,207 -0.09(-1.54%)
Feb 26, 2018 5.612 5.745 5.524 5.745 21,303 +0.13(+2.36%)
Feb 23, 2018 5.612 5.701 5.568 5.612 12,552 +0.00(+0.00%)
Feb 22, 2018 5.612 5.628 5.524 5.612 38,896 -0.04(-0.78%)
Feb 21, 2018 5.480 5.656 5.391 5.656 26,950 +0.22(+4.06%)
Feb 20, 2018 5.478 5.564 5.435 5.435 81,364 -0.04(-0.78%)
Feb 16, 2018 5.478 5.478 5.478 0 +0.17(+3.23%)
Feb 15, 2018 5.136 5.393 5.136 5.307 20,557 +0.17(+3.33%)
Feb 14, 2018 5.221 5.221 5.136 5.136 11,418 -0.09(-1.64%)
Feb 13, 2018 5.221 5.350 5.221 5.221 13,076 -0.09(-1.61%)
Feb 12, 2018 5.350 5.435 5.307 5.307 17,914 -0.04(-0.80%)
Feb 09, 2018 5.307 5.393 5.221 5.350 19,029 +0.13(+2.46%)
Feb 08, 2018 5.307 5.307 5.221 5.221 8,848 -0.09(-1.61%)
Feb 07, 2018 5.179 5.393 5.136 5.307 29,246 +0.17(+3.33%)
Feb 06, 2018 5.179 5.264 5.136 5.136 47,769 -0.17(-3.23%)
Feb 05, 2018 5.435 5.435 5.264 5.307 38,215 -0.13(-2.36%)
Feb 02, 2018 5.521 5.521 5.393 5.435 9,319 -0.09(-1.55%)
Feb 01, 2018 5.478 5.521 5.478 5.521 9,315 +0.04(+0.78%)
Jan 31, 2018 5.478 5.564 5.478 5.478 12,083 +0.00(+0.00%)
Jan 30, 2018 5.521 5.564 5.478 5.478 39,521 -0.09(-1.54%)
Jan 29, 2018 5.564 5.632 5.564 5.564 12,894 -0.09(-1.52%)
Jan 26, 2018 5.607 5.656 5.564 5.649 7,426 +0.00(+0.00%)
Jan 25, 2018 5.735 5.735 5.564 5.649 9,721 -0.04(-0.75%)
Jan 24, 2018 5.735 5.735 5.692 5.692 8,544 -0.09(-1.48%)
Jan 23, 2018 5.821 5.821 5.692 5.778 8,722 +0.00(+0.00%)
Jan 22, 2018 5.770 5.791 5.654 5.778 17,470 +0.00(+0.00%)
Jan 19, 2018 5.692 5.778 5.692 5.778 13,883 +0.04(+0.75%)
Jan 18, 2018 5.692 5.750 5.692 5.735 9,661 +0.04(+0.75%)
Jan 17, 2018 5.649 5.697 5.635 5.692 14,982 +0.04(+0.76%)
Jan 16, 2018 5.821 5.821 5.564 5.649 19,162 -0.09(-1.49%)
Jan 12, 2018 5.735 5.735 5.735 0 +0.26(+4.69%)
Jan 11, 2018 5.521 5.564 5.478 5.478 12,890 -0.04(-0.78%)
Jan 10, 2018 5.478 5.564 5.478 5.521 10,059 -0.04(-0.77%)
Jan 09, 2018 5.542 5.564 5.478 5.564 14,769 +0.09(+1.56%)
Jan 08, 2018 5.478 5.521 5.478 5.478 14,095 -0.04(-0.78%)
Jan 05, 2018 5.478 5.564 5.478 5.521 5,801 +0.04(+0.78%)
Jan 04, 2018 5.521 5.532 5.478 5.478 17,306 +0.00(+0.00%)
Jan 03, 2018 5.607 5.692 5.478 5.478 17,678 -0.13(-2.29%)
Jan 02, 2018 5.607 5.611 5.564 5.607 16,368 +0.04(+0.77%)
Dec 29, 2017 5.564 5.564 5.564 0 -0.04(-0.76%)
Dec 28, 2017 5.735 5.735 5.564 5.607 6,803 -0.13(-2.24%)
Dec 27, 2017 5.692 5.778 5.692 5.735 4,493 +0.09(+1.52%)
Dec 26, 2017 5.735 5.735 5.607 5.649 10,446 -0.09(-1.49%)
Dec 22, 2017 6.035 6.035 5.692 5.735 34,897 -0.39(-6.29%)
Dec 21, 2017 5.564 6.120 5.564 6.120 103,918 +0.56(+10.00%)
Dec 20, 2017 5.607 5.645 5.521 5.564 10,575 +0.00(+0.00%)
Dec 19, 2017 5.735 5.735 5.521 5.564 15,209 -0.17(-2.99%)
Dec 18, 2017 5.692 5.735 5.649 5.735 11,704 +0.04(+0.75%)
Dec 15, 2017 5.564 5.735 5.478 5.692 52,796 +0.13(+2.31%)
Dec 14, 2017 5.564 5.607 5.521 5.564 24,782 -0.04(-0.76%)
Dec 13, 2017 5.607 5.649 5.478 5.607 24,597 +0.04(+0.77%)
Dec 12, 2017 5.564 5.649 5.521 5.564 21,214 +0.00(+0.00%)
Dec 11, 2017 5.649 5.778 5.521 5.564 15,791 +0.00(+0.00%)
Dec 08, 2017 5.649 5.735 5.564 5.564 19,349 +0.00(+0.00%)
Dec 07, 2017 5.478 5.992 5.478 34,320 +0.00(+0.00%)
Dec 06, 2017 5.564 5.649 5.435 5.435 36,707 -0.09(-1.55%)
Dec 05, 2017 5.906 5.992 5.521 5.521 47,207 -0.39(-6.52%)
Dec 04, 2017 5.735 5.992 5.692 5.906 93,335 +0.21(+3.76%)
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.