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 (%)
Sep 30, 2016 6.151 6.338 6.092 6.301 45,494 +0.19(+3.06%)
Sep 29, 2016 6.338 6.338 6.076 6.113 35,150 -0.33(-5.12%)
Sep 28, 2016 6.353 6.458 6.241 6.443 43,859 +0.13(+2.02%)
Sep 27, 2016 6.248 6.361 6.203 6.316 18,840 +0.07(+1.08%)
Sep 26, 2016 6.271 6.331 6.175 6.248 23,050 -0.07(-1.07%)
Sep 23, 2016 6.421 6.473 6.263 6.316 27,780 -0.10(-1.63%)
Sep 22, 2016 6.331 6.480 6.323 6.421 17,624 +0.10(+1.66%)
Sep 21, 2016 6.361 6.361 6.143 6.316 34,255 +0.03(+0.48%)
Sep 20, 2016 6.443 6.533 6.286 6.286 39,589 -0.15(-2.33%)
Sep 19, 2016 6.286 6.525 6.226 6.436 71,255 +0.19(+3.00%)
Sep 16, 2016 5.979 6.248 5.971 6.248 120,607 +0.22(+3.60%)
Sep 15, 2016 5.761 6.181 5.716 6.031 72,733 +0.35(+6.20%)
Sep 14, 2016 5.694 5.761 5.581 5.679 70,975 +0.07(+1.34%)
Sep 13, 2016 5.956 5.956 5.581 5.604 90,870 -0.37(-6.15%)
Sep 12, 2016 5.911 6.113 5.829 5.971 107,201 +0.10(+1.79%)
Sep 09, 2016 6.053 6.173 5.821 5.866 116,173 -0.19(-3.09%)
Sep 08, 2016 6.136 6.331 5.979 6.053 211,149 -0.06(-0.98%)
Sep 07, 2016 6.053 6.301 6.016 6.113 178,813 +0.11(+1.87%)
Sep 06, 2016 5.604 6.053 5.604 6.001 254,034 +0.40(+7.23%)
Sep 02, 2016 5.492 5.596 5.596 5.596 190,873 +0.10(+1.77%)
Sep 01, 2016 5.589 5.589 5.342 5.499 181,551 +0.05(+0.96%)
Aug 31, 2016 5.746 5.829 5.372 5.447 291,343 -0.22(-3.96%)
Aug 30, 2016 5.656 5.896 5.634 5.671 153,507 +0.04(+0.66%)
Aug 29, 2016 5.537 5.663 5.469 5.634 98,526 +0.10(+1.90%)
Aug 26, 2016 5.544 5.604 5.499 5.529 94,810 +0.07(+1.23%)
Aug 25, 2016 5.626 5.626 5.432 5.462 42,320 -0.11(-2.02%)
Aug 24, 2016 5.671 5.791 5.559 5.574 167,738 -0.04(-0.67%)
Aug 23, 2016 5.387 5.716 5.380 5.611 265,763 +0.26(+4.90%)
Aug 22, 2016 5.409 5.409 5.289 5.349 35,822 -0.01(-0.28%)
Aug 19, 2016 5.503 5.634 5.364 5.364 54,938 -0.13(-2.39%)
Aug 18, 2016 5.648 5.648 5.452 5.495 46,670 -0.11(-1.95%)
Aug 17, 2016 5.801 5.860 5.546 5.605 60,802 -0.21(-3.63%)
Aug 16, 2016 5.692 6.013 5.670 5.816 48,247 +0.15(+2.70%)
Aug 15, 2016 5.459 5.685 5.419 5.663 29,771 +0.17(+3.05%)
Aug 12, 2016 5.444 5.539 5.430 5.495 17,602 +0.06(+1.07%)
Aug 11, 2016 5.576 5.576 5.430 5.437 21,234 -0.04(-0.80%)
Aug 10, 2016 5.605 5.605 5.481 5.481 7,796 -0.12(-2.21%)
Aug 09, 2016 5.561 5.634 5.561 5.605 7,380 +0.02(+0.39%)
Aug 08, 2016 5.548 5.612 5.488 5.583 13,484 +0.05(+0.92%)
Aug 05, 2016 5.495 5.568 5.495 5.532 16,652 +0.05(+0.93%)
Aug 04, 2016 5.561 5.605 5.430 5.481 45,865 -0.12(-2.08%)
Aug 03, 2016 5.590 5.663 5.556 5.597 21,102 +0.04(+0.66%)
Aug 02, 2016 5.561 5.619 5.555 5.561 12,963 +0.02(+0.39%)
Aug 01, 2016 5.495 5.605 5.452 5.539 27,866 +0.07(+1.20%)
Jul 29, 2016 5.539 5.721 5.466 5.474 56,412 -0.09(-1.70%)
Jul 28, 2016 5.481 5.576 5.430 5.568 21,180 +0.09(+1.60%)
Jul 27, 2016 5.131 5.535 5.131 5.481 35,537 +0.38(+7.43%)
Jul 26, 2016 5.051 5.138 5.047 5.102 11,021 +0.04(+0.86%)
Jul 25, 2016 5.073 5.073 5.029 5.058 6,690 -0.02(-0.43%)
Jul 22, 2016 5.022 5.095 5.022 5.080 26,312 +0.09(+1.75%)
Jul 21, 2016 4.920 4.992 4.920 4.992 6,375 +0.04(+0.74%)
Jul 20, 2016 4.956 4.956 4.861 4.956 5,608 -0.01(-0.15%)
Jul 19, 2016 4.927 4.992 4.927 4.963 9,420 -0.01(-0.29%)
Jul 18, 2016 4.876 5.014 4.869 4.978 15,185 +0.05(+1.04%)
Jul 15, 2016 4.854 4.934 4.810 4.927 13,358 +0.14(+2.89%)
Jul 14, 2016 4.788 4.810 4.737 4.788 10,634 +0.07(+1.55%)
Jul 13, 2016 4.788 4.788 4.635 4.716 36,404 -0.04(-0.92%)
Jul 12, 2016 4.446 4.774 4.431 4.759 21,379 +0.33(+7.40%)
Jul 11, 2016 4.351 4.431 4.337 4.431 11,626 +0.11(+2.53%)
Jul 08, 2016 4.220 4.337 4.162 4.322 15,058 +0.16(+3.85%)
Jul 07, 2016 4.198 4.213 4.060 4.162 11,357 -0.01(-0.35%)
Jul 06, 2016 4.067 4.220 4.045 4.176 19,035 +0.10(+2.50%)
Jul 05, 2016 4.191 4.191 4.045 4.074 10,876 -0.21(-4.93%)
Jul 01, 2016 4.278 4.286 4.286 4.286 6,448 +0.00(+0.00%)
Jun 30, 2016 4.307 4.307 4.220 4.286 14,107 +0.01(+0.17%)
Jun 29, 2016 4.132 4.278 4.081 4.278 20,298 +0.18(+4.45%)
Jun 28, 2016 4.191 4.286 4.016 4.096 34,427 +0.04(+1.08%)
Jun 27, 2016 4.380 4.417 3.972 4.052 42,317 -0.42(-9.30%)
Jun 24, 2016 4.592 4.665 4.373 4.468 146,746 -0.32(-6.70%)
Jun 23, 2016 4.818 4.883 4.716 4.788 33,965 +0.07(+1.39%)
Jun 22, 2016 4.890 4.890 4.679 4.723 18,100 -0.15(-3.14%)
Jun 21, 2016 4.963 5.000 4.803 4.876 47,681 -0.06(-1.18%)
Jun 20, 2016 4.752 5.007 4.737 4.934 29,961 +0.24(+5.12%)
Jun 17, 2016 4.788 4.803 4.592 4.694 59,188 -0.05(-1.08%)
Jun 16, 2016 4.599 4.781 4.490 4.745 39,708 +0.11(+2.36%)
Jun 15, 2016 4.570 4.767 4.570 4.635 14,236 +0.07(+1.60%)
Jun 14, 2016 4.767 4.810 4.482 4.562 63,569 -0.19(-3.99%)
Jun 13, 2016 4.781 4.818 4.686 4.752 32,173 -0.06(-1.21%)
Jun 10, 2016 4.869 4.941 4.730 4.810 42,370 -0.13(-2.65%)
Jun 09, 2016 4.686 4.985 4.650 4.941 41,278 +0.23(+4.79%)
Jun 08, 2016 4.606 4.730 4.519 4.716 73,423 +0.12(+2.70%)
Jun 07, 2016 4.570 4.592 4.526 4.592 52,444 +0.04(+0.80%)
Jun 06, 2016 4.468 4.584 4.468 4.555 38,837 +0.08(+1.79%)
Jun 03, 2016 4.417 4.475 4.366 4.475 24,168 +0.07(+1.49%)
Jun 02, 2016 4.431 4.446 4.373 4.409 17,942 -0.03(-0.66%)
Jun 01, 2016 4.366 4.446 4.227 4.439 51,058 +0.01(+0.33%)
May 31, 2016 4.439 4.482 4.388 4.424 33,581 -0.04(-0.82%)
May 27, 2016 4.329 4.460 4.460 4.460 23,873 +0.07(+1.66%)
May 26, 2016 4.482 4.482 4.286 4.388 38,596 -0.07(-1.47%)
May 25, 2016 4.504 4.555 4.351 4.453 39,003 -0.01(-0.16%)
May 24, 2016 4.504 4.570 4.431 4.460 55,807 +0.01(+0.16%)
May 23, 2016 4.584 4.606 4.169 4.453 130,964 -0.14(-3.02%)
May 20, 2016 4.293 4.606 4.138 4.592 52,357 +0.31(+7.14%)
May 19, 2016 4.314 4.363 4.229 4.286 86,217 +0.03(+0.66%)
May 18, 2016 4.215 4.278 4.194 4.257 68,341 +0.06(+1.34%)
May 17, 2016 3.982 4.201 3.940 4.201 84,115 +0.26(+6.62%)
May 16, 2016 3.856 3.989 3.856 3.940 25,583 +0.13(+3.33%)
May 13, 2016 4.018 4.018 3.605 3.813 183,084 -0.11(-2.87%)
May 12, 2016 4.053 4.074 3.884 3.926 75,419 -0.13(-3.13%)
May 11, 2016 4.145 4.166 4.053 4.053 13,527 -0.09(-2.21%)
May 10, 2016 4.138 4.159 4.060 4.145 25,433 +0.04(+0.86%)
May 09, 2016 4.187 4.187 4.102 4.109 9,028 -0.05(-1.19%)
May 06, 2016 4.053 4.208 4.046 4.159 20,910 +0.13(+3.15%)
May 05, 2016 4.215 4.215 3.990 4.032 10,030 -0.17(-4.03%)
May 04, 2016 4.180 4.250 4.102 4.201 24,935 -0.04(-0.83%)
May 03, 2016 4.441 4.497 4.166 4.236 28,332 -0.27(-5.95%)
May 02, 2016 4.582 4.582 4.462 4.504 7,340 -0.11(-2.29%)
Apr 29, 2016 4.694 4.730 4.455 4.610 83,900 -0.06(-1.21%)
Apr 28, 2016 4.737 4.751 4.652 4.666 21,639 -0.11(-2.22%)
Apr 27, 2016 4.652 4.814 4.546 4.772 133,857 +0.23(+4.96%)
Apr 26, 2016 4.300 4.567 4.300 4.546 26,910 +0.32(+7.50%)
Apr 25, 2016 4.314 4.314 4.166 4.229 23,865 -0.05(-1.15%)
Apr 22, 2016 4.215 4.300 4.215 4.278 10,613 +0.08(+1.85%)
Apr 21, 2016 4.321 4.321 4.138 4.201 7,611 -0.08(-1.97%)
Apr 20, 2016 4.525 4.555 4.077 4.286 137,087 -0.16(-3.49%)
Apr 19, 2016 4.349 4.708 4.321 4.441 203,218 +0.16(+3.62%)
Apr 18, 2016 4.490 4.582 4.159 4.286 139,308 -0.20(-4.40%)
Apr 15, 2016 4.194 4.532 4.194 4.483 44,831 +0.27(+6.53%)
Apr 14, 2016 4.300 4.314 4.159 4.208 48,310 -0.10(-2.29%)
Apr 13, 2016 4.300 4.335 4.201 4.307 79,938 +0.04(+0.83%)
Apr 12, 2016 4.222 4.293 4.194 4.271 20,629 +0.04(+1.00%)
Apr 11, 2016 3.877 4.243 3.877 4.229 53,078 +0.37(+9.69%)
Apr 08, 2016 3.863 3.894 3.736 3.856 9,004 +0.06(+1.67%)
Apr 07, 2016 3.834 3.877 3.644 3.792 32,470 -0.10(-2.54%)
Apr 06, 2016 3.912 3.912 3.806 3.891 21,488 +0.01(+0.18%)
Apr 05, 2016 4.018 4.018 3.870 3.884 50,818 -0.20(-5.00%)
Apr 04, 2016 4.039 4.264 3.933 4.088 155,892 +0.07(+1.75%)
Apr 01, 2016 3.877 4.293 3.863 4.018 126,428 +0.14(+3.64%)
Mar 31, 2016 3.912 3.937 3.863 3.877 29,005 -0.09(-2.31%)
Mar 30, 2016 3.870 4.067 3.785 3.968 96,706 +0.13(+3.30%)
Mar 29, 2016 3.771 3.877 3.595 3.841 35,933 +0.08(+2.06%)
Mar 28, 2016 4.018 4.018 3.750 3.764 61,216 -0.13(-3.44%)
Mar 24, 2016 3.806 3.898 3.898 3.898 61,998 +0.03(+0.73%)
Mar 23, 2016 4.152 4.152 3.813 3.870 116,675 -0.27(-6.63%)
Mar 22, 2016 4.286 4.328 4.081 4.145 30,026 -0.23(-5.16%)
Mar 21, 2016 4.405 4.419 4.328 4.370 51,106 +0.00(+0.00%)
Mar 18, 2016 3.968 4.405 3.757 4.370 106,227 +0.22(+5.26%)
Mar 17, 2016 4.081 4.257 4.046 4.152 69,702 +0.10(+2.43%)
Mar 16, 2016 4.215 4.257 3.905 4.053 123,761 -0.15(-3.52%)
Mar 15, 2016 3.940 4.352 3.841 4.201 144,023 +0.27(+7.00%)
Mar 14, 2016 4.138 4.342 3.849 3.926 146,549 -0.25(-6.07%)
Mar 11, 2016 3.849 4.229 3.815 4.180 174,218 +0.40(+10.63%)
Mar 10, 2016 4.025 4.102 3.771 3.778 159,601 -0.23(-5.63%)
Mar 09, 2016 4.215 4.307 3.799 4.004 128,551 -0.19(-4.54%)
Mar 08, 2016 4.208 4.398 3.686 4.194 112,529 -0.02(-0.50%)
Mar 07, 2016 4.116 4.370 4.102 4.215 118,717 +0.10(+2.40%)
Mar 04, 2016 3.975 4.236 3.785 4.116 47,731 +0.10(+2.46%)
Mar 03, 2016 4.046 4.264 3.933 4.018 86,666 -0.04(-1.04%)
Mar 02, 2016 3.884 4.060 3.884 4.060 54,992 +0.18(+4.73%)
Mar 01, 2016 3.947 4.018 3.820 3.877 57,339 +0.03(+0.73%)
Feb 29, 2016 3.884 3.940 3.792 3.849 58,968 -0.01(-0.18%)
Feb 26, 2016 3.792 3.926 3.792 3.856 44,028 +0.14(+3.80%)
Feb 25, 2016 3.912 3.982 3.679 3.715 58,576 -0.16(-4.18%)
Feb 24, 2016 3.778 3.930 3.700 3.877 20,494 +0.01(+0.36%)
Feb 23, 2016 3.982 4.046 3.778 3.863 42,803 -0.08(-2.14%)
Feb 22, 2016 4.039 4.095 3.877 3.947 52,807 -0.02(-0.53%)
Feb 19, 2016 3.859 3.990 3.747 3.968 40,978 +0.10(+2.46%)
Feb 18, 2016 3.968 4.084 3.846 3.873 40,666 -0.14(-3.40%)
Feb 17, 2016 3.880 4.016 3.880 4.009 54,205 +0.20(+5.37%)
Feb 16, 2016 3.669 4.111 3.614 3.805 166,781 +0.22(+6.07%)
Feb 12, 2016 3.798 3.587 3.587 3.587 98,137 -0.11(-2.95%)
Feb 11, 2016 3.676 3.788 3.574 3.696 33,281 -0.10(-2.69%)
Feb 10, 2016 3.785 3.914 3.342 3.798 100,459 +0.07(+2.01%)
Feb 09, 2016 4.152 4.175 3.696 3.723 76,665 -0.44(-10.62%)
Feb 08, 2016 4.145 4.227 4.030 4.166 39,418 -0.03(-0.81%)
Feb 05, 2016 4.064 4.309 4.064 4.200 43,248 +0.14(+3.35%)
Feb 04, 2016 3.839 4.084 3.839 4.064 15,687 +0.20(+5.11%)
Feb 03, 2016 3.873 3.900 3.730 3.866 24,165 +0.07(+1.97%)
Feb 02, 2016 3.996 4.064 3.757 3.791 25,656 -0.24(-5.91%)
Feb 01, 2016 4.091 4.111 3.968 4.030 33,687 -0.14(-3.43%)
Jan 29, 2016 4.336 4.458 4.084 4.173 57,891 -0.16(-3.77%)
Jan 28, 2016 4.179 4.424 4.125 4.336 50,848 +0.22(+5.46%)
Jan 27, 2016 4.152 4.404 4.084 4.111 50,025 -0.05(-1.15%)
Jan 26, 2016 3.587 4.207 3.587 4.159 100,692 +0.56(+15.50%)
Jan 25, 2016 3.553 3.608 3.410 3.601 43,317 +0.08(+2.32%)
Jan 22, 2016 3.247 3.628 3.247 3.519 67,766 +0.33(+10.23%)
Jan 21, 2016 2.600 3.220 2.600 3.192 85,830 +0.71(+28.85%)
Jan 20, 2016 2.566 2.587 2.335 2.478 114,982 -0.12(-4.71%)
Jan 19, 2016 2.655 2.655 2.600 2.600 43,912 +0.00(+0.00%)
Jan 15, 2016 2.661 2.600 2.600 2.600 31,733 -0.15(-5.45%)
Jan 14, 2016 2.777 2.825 2.730 2.750 36,422 -0.02(-0.74%)
Jan 13, 2016 2.954 2.968 2.757 2.770 32,197 -0.18(-6.22%)
Jan 12, 2016 3.131 3.131 2.900 2.954 54,983 -0.16(-5.24%)
Jan 11, 2016 3.417 3.417 3.070 3.117 33,859 -0.33(-9.66%)
Jan 08, 2016 3.648 3.655 3.437 3.451 25,545 -0.19(-5.23%)
Jan 07, 2016 3.601 3.703 3.580 3.642 39,932 -0.07(-1.83%)
Jan 06, 2016 3.608 3.710 3.608 3.710 52,020 +0.03(+0.74%)
Jan 05, 2016 3.798 3.798 3.621 3.682 20,749 -0.14(-3.74%)
Jan 04, 2016 3.771 3.839 3.676 3.825 46,803 -0.05(-1.23%)
Dec 31, 2015 3.948 3.873 3.873 3.873 61,703 -0.11(-2.74%)
Dec 30, 2015 4.288 4.288 3.921 3.982 39,331 -0.33(-7.73%)
Dec 29, 2015 4.520 4.533 4.281 4.315 47,345 -0.24(-5.23%)
Dec 28, 2015 4.145 4.601 4.145 4.554 38,826 +0.36(+8.60%)
Dec 24, 2015 4.291 4.193 4.193 4.193 6,611 -0.14(-3.14%)
Dec 23, 2015 4.193 4.336 4.193 4.329 15,174 +0.12(+2.91%)
Dec 22, 2015 3.989 4.220 3.989 4.207 48,209 +0.33(+8.61%)
Dec 21, 2015 3.682 3.912 3.551 3.873 43,559 +0.16(+4.43%)
Dec 18, 2015 3.571 3.709 3.571 3.709 36,775 +0.14(+3.87%)
Dec 17, 2015 3.577 3.623 3.472 3.571 26,082 +0.02(+0.56%)
Dec 16, 2015 3.156 3.610 3.150 3.551 40,028 +0.40(+12.74%)
Dec 15, 2015 3.084 3.150 3.005 3.150 26,248 +0.11(+3.68%)
Dec 14, 2015 3.123 3.150 2.933 3.038 46,491 -0.07(-2.12%)
Dec 11, 2015 2.985 3.123 2.985 3.104 47,890 +0.05(+1.72%)
Dec 10, 2015 3.117 3.117 3.031 3.051 91,664 -0.06(-1.90%)
Dec 09, 2015 3.064 3.130 3.012 3.110 42,935 +0.01(+0.42%)
Dec 08, 2015 3.130 3.143 3.064 3.097 26,120 -0.01(-0.42%)
Dec 07, 2015 3.452 3.590 3.090 3.110 141,268 -0.43(-12.08%)
Dec 04, 2015 3.873 3.893 3.507 3.538 138,692 -0.34(-8.81%)
Dec 03, 2015 3.978 3.978 3.847 3.880 18,407 -0.08(-1.99%)
Dec 02, 2015 4.031 4.044 3.945 3.959 15,888 -0.07(-1.63%)
Dec 01, 2015 3.952 4.057 3.880 4.024 45,267 +0.11(+2.86%)
Nov 30, 2015 3.991 3.991 3.893 3.912 35,286 -0.03(-0.67%)
Nov 27, 2015 3.991 4.011 3.939 3.939 9,570 -0.04(-0.99%)
Nov 25, 2015 3.945 3.978 3.978 3.978 13,382 -0.03(-0.82%)
Nov 24, 2015 4.018 4.051 3.998 4.011 18,034 +0.01(+0.16%)
Nov 23, 2015 4.005 4.024 3.922 4.005 25,791 -0.07(-1.72%)
Nov 20, 2015 3.922 4.138 3.922 4.075 56,024 +0.18(+4.58%)
Nov 19, 2015 3.814 3.896 3.807 3.896 35,161 +0.04(+1.16%)
Nov 18, 2015 3.667 3.858 3.565 3.852 115,442 +0.17(+4.49%)
Nov 17, 2015 3.699 3.871 3.553 3.686 76,143 -0.03(-0.86%)
Nov 16, 2015 3.406 3.788 3.406 3.718 79,674 +0.11(+3.18%)
Nov 13, 2015 3.686 3.749 3.572 3.603 85,515 -0.08(-2.25%)
Nov 12, 2015 3.896 3.896 3.648 3.686 48,021 -0.25(-6.31%)
Nov 11, 2015 4.106 4.106 3.877 3.935 27,011 -0.17(-4.19%)
Nov 10, 2015 4.271 4.271 4.005 4.106 40,676 -0.20(-4.59%)
Nov 09, 2015 4.234 4.361 4.234 4.304 60,984 +0.10(+2.27%)
Nov 06, 2015 4.132 4.234 4.132 4.208 35,001 +0.06(+1.38%)
Nov 05, 2015 4.202 4.202 4.132 4.151 27,003 -0.05(-1.21%)
Nov 04, 2015 4.246 4.278 4.136 4.202 38,014 -0.12(-2.80%)
Nov 03, 2015 4.253 4.457 4.253 4.323 60,411 -0.23(-5.04%)
Nov 02, 2015 4.699 4.775 4.527 4.552 49,001 -0.12(-2.59%)
Oct 30, 2015 4.781 4.781 4.635 4.673 20,942 -0.10(-2.00%)
Oct 29, 2015 4.851 5.017 4.692 4.769 24,755 -0.03(-0.66%)
Oct 28, 2015 4.679 4.800 4.679 4.800 23,614 +0.09(+1.89%)
Oct 27, 2015 5.080 5.087 4.654 4.711 23,142 -0.39(-7.62%)
Oct 26, 2015 5.068 5.100 5.068 5.100 22,048 +0.03(+0.63%)
Oct 23, 2015 4.953 5.074 4.953 5.068 15,256 +0.11(+2.18%)
Oct 22, 2015 4.527 4.979 4.527 4.960 40,483 +0.35(+7.60%)
Oct 21, 2015 4.571 4.673 4.571 4.609 12,100 +0.05(+1.12%)
Oct 20, 2015 4.597 4.609 4.520 4.558 10,385 -0.06(-1.38%)
Oct 19, 2015 4.603 4.641 4.584 4.622 11,188 -0.11(-2.42%)
Oct 16, 2015 4.762 4.769 4.711 4.737 13,074 -0.01(-0.13%)
Oct 15, 2015 4.635 4.743 4.616 4.743 41,460 +0.17(+3.62%)
Oct 14, 2015 4.883 4.991 4.571 4.578 21,905 -0.30(-6.14%)
Oct 13, 2015 5.080 5.119 4.845 4.877 15,523 -0.27(-5.32%)
Oct 12, 2015 5.125 5.151 5.080 5.151 21,214 +0.03(+0.50%)
Oct 09, 2015 5.093 5.157 5.093 5.125 8,912 +0.08(+1.51%)
Oct 08, 2015 5.049 5.087 4.998 5.049 19,431 +0.00(+0.00%)
Oct 07, 2015 4.807 5.049 4.807 5.049 22,955 +0.31(+6.44%)
Oct 06, 2015 4.998 5.017 4.724 4.743 21,314 -0.31(-6.05%)
Oct 05, 2015 4.578 5.061 4.578 5.049 44,971 +0.48(+10.60%)
Oct 02, 2015 4.609 4.648 4.418 4.565 25,899 -0.07(-1.51%)
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.