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 (%)
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%)
Oct 01, 2015 4.266 4.641 4.221 4.635 45,585 +0.42(+9.97%)
Sep 30, 2015 4.227 4.329 4.081 4.215 25,502 +0.06(+1.38%)
Sep 29, 2015 4.457 4.495 4.147 4.157 63,150 -0.29(-6.45%)
Sep 28, 2015 4.616 4.883 4.444 4.444 73,042 -0.08(-1.69%)
Sep 25, 2015 4.520 4.557 4.412 4.520 39,167 +0.04(+0.85%)
Sep 24, 2015 4.527 4.527 4.393 4.482 59,350 -0.10(-2.09%)
Sep 23, 2015 4.501 4.619 4.418 4.578 40,356 +0.00(+0.00%)
Sep 22, 2015 4.609 4.609 4.488 4.578 46,697 -0.03(-0.55%)
Sep 21, 2015 4.845 4.870 4.590 4.603 65,625 -0.18(-3.73%)
Sep 18, 2015 4.979 5.093 4.718 4.781 226,017 -0.25(-5.06%)
Sep 17, 2015 5.068 5.106 4.979 5.036 57,731 -0.06(-1.13%)
Sep 16, 2015 4.953 5.252 4.953 5.093 71,900 +0.15(+2.96%)
Sep 15, 2015 5.195 5.221 4.845 4.947 123,057 -0.24(-4.55%)
Sep 14, 2015 5.278 5.329 5.093 5.182 113,582 -0.10(-1.93%)
Sep 11, 2015 5.208 5.291 5.119 5.284 41,619 +0.04(+0.73%)
Sep 10, 2015 5.100 5.252 5.017 5.246 37,879 +0.15(+2.87%)
Sep 09, 2015 5.278 5.291 5.087 5.100 76,545 -0.14(-2.67%)
Sep 08, 2015 4.839 5.284 4.832 5.240 63,896 +0.50(+10.62%)
Sep 04, 2015 4.648 4.737 4.737 4.737 75,394 +0.04(+0.95%)
Sep 03, 2015 4.654 4.743 4.552 4.692 72,843 +0.01(+0.14%)
Sep 02, 2015 4.609 4.692 4.584 4.686 28,864 +0.13(+2.79%)
Sep 01, 2015 4.648 4.705 4.539 4.558 24,454 -0.17(-3.50%)
Aug 31, 2015 4.488 4.775 4.488 4.724 37,514 +0.22(+4.80%)
Aug 28, 2015 4.616 4.616 4.488 4.508 33,468 -0.13(-2.88%)
Aug 27, 2015 4.310 4.660 4.234 4.641 91,424 +0.01(+0.28%)
Aug 26, 2015 4.775 4.877 4.463 4.628 55,584 -0.08(-1.62%)
Aug 25, 2015 5.049 5.049 4.667 4.705 41,872 -0.20(-4.03%)
Aug 24, 2015 5.049 5.163 4.902 4.902 71,723 -0.23(-4.47%)
Aug 21, 2015 5.100 5.188 5.100 5.131 33,214 -0.04(-0.84%)
Aug 20, 2015 5.094 5.274 5.094 5.175 11,538 +0.06(+1.09%)
Aug 19, 2015 5.020 5.225 5.020 5.119 61,129 +0.01(+0.24%)
Aug 18, 2015 5.076 5.256 5.063 5.107 12,449 +0.01(+0.12%)
Aug 17, 2015 5.020 5.119 4.970 5.100 59,593 +0.08(+1.61%)
Aug 14, 2015 5.057 5.156 4.926 5.020 77,147 -0.06(-1.22%)
Aug 13, 2015 4.970 5.156 4.815 5.082 96,444 +0.09(+1.87%)
Aug 12, 2015 3.640 5.026 3.640 4.989 103,950 -0.06(-1.23%)
Aug 11, 2015 5.262 5.324 4.877 5.051 105,883 -0.20(-3.79%)
Aug 10, 2015 5.361 5.405 5.225 5.249 46,365 -0.11(-1.97%)
Aug 07, 2015 5.523 5.554 5.249 5.355 34,027 -0.18(-3.25%)
Aug 06, 2015 6.076 6.130 5.504 5.535 85,004 -0.52(-8.62%)
Aug 05, 2015 5.709 6.164 5.709 6.057 38,083 +0.39(+6.91%)
Aug 04, 2015 5.653 5.691 5.635 5.666 9,366 +0.02(+0.33%)
Aug 03, 2015 5.678 5.678 5.573 5.647 13,732 -0.01(-0.22%)
Jul 31, 2015 5.734 5.840 5.659 5.659 36,018 -0.18(-3.09%)
Jul 30, 2015 5.858 5.911 5.809 5.840 17,492 -0.10(-1.67%)
Jul 29, 2015 5.846 5.976 5.840 5.939 22,727 +0.09(+1.49%)
Jul 28, 2015 5.846 5.871 5.765 5.852 20,356 -0.07(-1.26%)
Jul 27, 2015 5.585 6.088 5.498 5.927 162,460 +0.35(+6.24%)
Jul 24, 2015 6.113 6.113 5.566 5.579 32,745 -0.50(-8.27%)
Jul 23, 2015 6.610 6.660 5.964 6.082 88,098 -0.46(-7.03%)
Jul 22, 2015 6.169 6.585 6.094 6.542 75,420 +0.32(+5.19%)
Jul 21, 2015 6.250 6.368 6.156 6.219 11,423 -0.04(-0.60%)
Jul 20, 2015 6.430 6.430 6.237 6.256 7,581 -0.13(-2.04%)
Jul 17, 2015 6.616 6.619 6.386 6.386 26,841 -0.25(-3.75%)
Jul 16, 2015 6.908 6.908 6.591 6.635 28,195 -0.19(-2.82%)
Jul 15, 2015 6.716 6.827 6.716 6.827 10,743 -0.01(-0.09%)
Jul 14, 2015 6.834 6.865 6.790 6.834 47,200 +0.02(+0.27%)
Jul 13, 2015 6.821 6.834 6.794 6.815 8,202 +0.05(+0.73%)
Jul 10, 2015 6.933 7.045 6.728 6.765 24,549 -0.09(-1.27%)
Jul 09, 2015 6.927 6.927 6.834 6.852 14,469 +0.01(+0.18%)
Jul 08, 2015 6.945 6.952 6.722 6.840 21,449 -0.19(-2.74%)
Jul 07, 2015 7.169 7.179 6.989 7.032 28,967 -0.14(-1.91%)
Jul 06, 2015 7.237 7.312 7.144 7.169 18,561 -0.14(-1.87%)
Jul 02, 2015 7.306 7.306 7.306 7.306 8,692 -0.02(-0.25%)
Jul 01, 2015 7.517 7.517 7.188 7.324 26,480 -0.03(-0.42%)
Jun 30, 2015 7.517 7.517 7.355 7.355 14,311 -0.16(-2.15%)
Jun 29, 2015 7.480 7.629 7.418 7.517 37,460 -0.12(-1.63%)
Jun 26, 2015 7.449 7.641 7.371 7.641 149,718 +0.18(+2.41%)
Jun 25, 2015 7.486 7.517 7.405 7.461 33,888 +0.04(+0.59%)
Jun 24, 2015 7.349 7.430 7.349 7.418 48,775 +0.07(+0.93%)
Jun 23, 2015 7.598 7.598 7.343 7.349 19,929 -0.18(-2.39%)
Jun 22, 2015 7.455 7.529 7.424 7.529 5,020 +0.06(+0.75%)
Jun 19, 2015 7.573 7.573 7.404 7.473 28,803 -0.07(-0.99%)
Jun 18, 2015 7.573 7.579 7.449 7.548 17,648 +0.04(+0.58%)
Jun 17, 2015 7.505 7.529 7.430 7.505 16,167 +0.02(+0.33%)
Jun 16, 2015 7.424 7.498 7.387 7.480 9,991 +0.11(+1.52%)
Jun 15, 2015 7.362 7.424 7.333 7.368 15,699 -0.06(-0.75%)
Jun 12, 2015 7.418 7.436 7.368 7.424 8,104 -0.02(-0.25%)
Jun 11, 2015 7.442 7.517 7.380 7.442 18,675 +0.00(+0.00%)
Jun 10, 2015 7.387 7.455 7.343 7.442 24,938 +0.12(+1.70%)
Jun 09, 2015 7.281 7.349 7.281 7.318 20,843 +0.00(+0.00%)
Jun 08, 2015 7.306 7.362 7.275 7.318 11,678 -0.04(-0.59%)
Jun 05, 2015 7.219 7.362 7.206 7.362 22,237 +0.08(+1.11%)
Jun 04, 2015 7.182 7.300 7.175 7.281 10,730 +0.03(+0.43%)
Jun 03, 2015 7.150 7.250 7.150 7.250 31,794 +0.08(+1.13%)
Jun 02, 2015 7.163 7.194 7.070 7.169 32,689 -0.04(-0.52%)
Jun 01, 2015 7.250 7.250 7.126 7.206 23,379 +0.01(+0.17%)
May 29, 2015 7.144 7.268 7.107 7.194 27,937 +0.04(+0.61%)
May 28, 2015 6.939 7.175 6.939 7.150 25,890 +0.17(+2.40%)
May 27, 2015 6.678 7.070 6.678 6.983 40,647 +0.29(+4.27%)
May 26, 2015 6.498 7.051 6.461 6.697 128,824 +0.13(+1.99%)
May 22, 2015 6.585 6.566 6.566 6.566 31,871 -0.09(-1.40%)
May 21, 2015 6.660 6.747 6.641 6.660 26,289 +0.00(+0.00%)
May 20, 2015 6.865 6.883 6.622 6.660 52,287 -0.18(-2.63%)
May 19, 2015 7.126 7.256 6.759 6.840 41,612 -0.26(-3.67%)
May 18, 2015 7.088 7.175 7.088 7.101 17,389 -0.03(-0.44%)
May 15, 2015 7.101 7.169 7.039 7.132 18,833 +0.11(+1.50%)
May 14, 2015 6.958 7.088 6.914 7.026 16,075 +0.11(+1.53%)
May 13, 2015 6.921 6.927 6.877 6.921 8,146 -0.02(-0.27%)
May 12, 2015 7.070 7.070 6.902 6.939 10,369 -0.14(-1.93%)
May 11, 2015 7.119 7.138 7.051 7.076 6,355 -0.17(-2.32%)
May 08, 2015 7.275 7.362 7.163 7.244 37,713 +0.05(+0.69%)
May 07, 2015 7.088 7.206 7.039 7.194 26,691 +0.09(+1.31%)
May 06, 2015 7.194 7.194 7.082 7.101 24,224 -0.09(-1.30%)
May 05, 2015 7.225 7.393 7.144 7.194 21,526 -0.07(-1.03%)
May 04, 2015 7.306 7.337 7.182 7.268 39,841 -0.07(-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.