Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Main Street Capital Corp
(NY:
MAIN
)
48.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
10.80
10.86
10.60
10.61
1,068,059
-0.19(-1.76%)
Jul 30, 2012
10.87
10.93
10.77
10.80
453,504
-0.03(-0.28%)
Jul 27, 2012
10.71
10.93
10.65
10.83
536,917
+0.19(+1.75%)
Jul 26, 2012
10.82
10.90
10.56
10.64
386,052
-0.13(-1.17%)
Jul 25, 2012
10.57
10.82
10.51
10.77
556,987
+0.27(+2.56%)
Jul 24, 2012
10.56
10.62
10.42
10.50
346,260
-0.04(-0.37%)
Jul 23, 2012
10.48
10.67
10.40
10.54
318,196
-0.06(-0.61%)
Jul 20, 2012
10.49
10.67
10.40
10.60
425,222
+0.05(+0.49%)
Jul 19, 2012
10.85
10.89
10.51
10.55
409,566
-0.24(-2.25%)
Jul 18, 2012
10.85
11.03
10.69
10.79
412,254
-0.20(-1.85%)
Jul 17, 2012
10.96
11.11
10.93
11.00
581,904
+0.08(+0.71%)
Jul 16, 2012
10.86
11.02
10.80
10.92
536,968
+0.07(+0.68%)
Jul 13, 2012
10.58
10.87
10.58
10.84
334,588
+0.29(+2.79%)
Jul 12, 2012
10.48
10.65
10.47
10.55
327,500
+0.01(+0.08%)
Jul 11, 2012
10.52
10.67
10.47
10.54
349,500
+0.05(+0.45%)
Jul 10, 2012
10.81
10.90
10.32
10.49
706,830
-0.31(-2.88%)
Jul 09, 2012
10.69
10.81
10.65
10.81
358,450
+0.10(+0.97%)
Jul 06, 2012
10.66
10.75
10.64
10.70
303,746
-0.05(-0.48%)
Jul 05, 2012
10.77
10.81
10.71
10.75
323,329
-0.04(-0.36%)
Jul 03, 2012
10.80
10.80
10.71
10.79
356,197
+0.02(+0.16%)
Jul 02, 2012
10.51
10.77
10.48
10.77
580,880
+0.30(+2.89%)
Jun 29, 2012
10.36
10.48
10.26
10.47
550,246
+0.26(+2.59%)
Jun 28, 2012
10.17
10.31
10.12
10.21
493,975
-0.01(-0.09%)
Jun 27, 2012
10.12
10.28
10.11
10.22
450,280
+0.07(+0.73%)
Jun 26, 2012
10.15
10.25
10.10
10.14
414,749
+0.01(+0.09%)
Jun 25, 2012
9.996
10.24
9.996
10.13
634,394
+0.06(+0.60%)
Jun 22, 2012
10.16
10.20
9.996
10.07
1,370,703
-0.10(-0.94%)
Jun 21, 2012
9.797
10.17
9.767
10.17
5,449,361
-0.10(-0.93%)
Jun 20, 2012
10.73
10.73
10.26
10.26
1,704,933
-0.48(-4.43%)
Jun 19, 2012
10.69
10.86
10.64
10.74
650,085
+0.06(+0.61%)
Jun 18, 2012
10.58
10.73
10.49
10.68
525,489
+0.08(+0.73%)
Jun 15, 2012
10.76
10.76
10.52
10.60
577,675
-0.14(-1.29%)
Jun 14, 2012
10.47
10.77
10.42
10.74
489,852
+0.31(+2.99%)
Jun 13, 2012
10.41
10.49
10.29
10.42
422,551
+0.03(+0.33%)
Jun 12, 2012
10.07
10.44
10.07
10.39
555,337
+0.32(+3.22%)
Jun 11, 2012
10.27
10.27
10.04
10.07
377,777
-0.10(-1.02%)
Jun 08, 2012
10.00
10.17
9.922
10.17
366,243
+0.17(+1.69%)
Jun 07, 2012
10.15
10.18
9.961
10.00
371,875
-0.11(-1.07%)
Jun 06, 2012
10.03
10.17
10.03
10.11
557,997
+0.11(+1.13%)
Jun 05, 2012
9.542
10.06
9.529
9.996
587,468
+0.45(+4.76%)
Jun 04, 2012
9.862
9.944
9.468
9.542
912,628
-0.36(-3.63%)
Jun 01, 2012
10.08
10.08
9.866
9.901
428,608
-0.14(-1.42%)
May 31, 2012
10.06
10.08
9.853
10.04
403,246
-0.02(-0.21%)
May 30, 2012
10.08
10.18
10.01
10.07
318,758
-0.10(-0.94%)
May 29, 2012
10.15
10.19
10.03
10.16
329,150
+0.08(+0.82%)
May 25, 2012
10.20
10.23
10.06
10.08
210,706
-0.11(-1.06%)
May 24, 2012
10.22
10.34
10.10
10.19
197,737
-0.03(-0.30%)
May 23, 2012
10.07
10.22
9.970
10.22
372,931
+0.10(+0.98%)
May 22, 2012
10.10
10.43
10.04
10.12
692,704
+0.10(+0.99%)
May 21, 2012
9.533
10.02
9.524
10.02
674,648
+0.48(+5.04%)
May 18, 2012
10.06
10.07
9.412
9.537
2,054,272
-0.54(-5.37%)
May 17, 2012
10.36
10.39
10.07
10.08
611,673
-0.32(-3.04%)
May 16, 2012
10.39
10.55
10.28
10.39
431,358
+0.01(+0.08%)
May 15, 2012
10.24
10.56
10.23
10.39
654,948
+0.11(+1.10%)
May 14, 2012
10.73
10.77
10.04
10.27
1,864,921
-0.50(-4.62%)
May 11, 2012
10.88
10.89
10.74
10.77
638,672
-0.18(-1.66%)
May 10, 2012
11.07
11.11
10.89
10.95
536,810
-0.03(-0.31%)
May 09, 2012
10.88
11.03
10.84
10.99
411,334
+0.00(+0.00%)
May 08, 2012
11.09
11.17
10.82
10.99
477,144
-0.11(-1.01%)
May 07, 2012
10.70
11.15
10.66
11.10
513,904
+0.40(+3.72%)
May 04, 2012
10.99
11.25
10.67
10.70
1,015,485
-0.32(-2.87%)
May 03, 2012
11.18
11.38
10.99
11.02
482,746
-0.14(-1.24%)
May 02, 2012
11.12
11.23
11.04
11.16
340,305
+0.00(+0.04%)
May 01, 2012
11.12
11.28
11.00
11.15
505,793
+0.07(+0.62%)
Apr 30, 2012
11.32
11.35
11.07
11.08
653,982
-0.24(-2.10%)
Apr 27, 2012
11.36
11.42
11.29
11.32
528,602
-0.05(-0.46%)
Apr 26, 2012
11.28
11.47
11.28
11.37
558,817
-0.17(-1.50%)
Apr 25, 2012
11.47
11.58
11.28
11.55
953,855
+0.35(+3.09%)
Apr 24, 2012
10.98
11.45
10.98
11.20
1,474,480
+0.47(+4.35%)
Apr 23, 2012
10.71
10.76
10.45
10.73
508,920
-0.03(-0.28%)
Apr 20, 2012
10.91
10.93
10.72
10.76
283,375
-0.06(-0.52%)
Apr 19, 2012
10.73
10.86
10.66
10.82
273,142
+0.06(+0.60%)
Apr 18, 2012
10.72
10.76
10.58
10.75
393,491
-0.04(-0.40%)
Apr 17, 2012
10.71
10.86
10.71
10.80
420,684
+0.11(+1.05%)
Apr 16, 2012
10.52
10.75
10.47
10.68
376,185
+0.19(+1.77%)
Apr 13, 2012
10.56
10.58
10.44
10.50
233,404
-0.05(-0.45%)
Apr 12, 2012
10.39
10.57
10.38
10.55
419,697
+0.16(+1.54%)
Apr 11, 2012
10.23
10.40
10.22
10.39
447,350
+0.23(+2.21%)
Apr 10, 2012
10.77
10.80
10.16
10.16
1,273,896
-0.58(-5.44%)
Apr 09, 2012
10.77
10.87
10.70
10.74
360,664
-0.08(-0.72%)
Apr 05, 2012
10.71
10.84
10.71
10.82
271,938
+0.10(+0.89%)
Apr 04, 2012
10.88
10.89
10.71
10.73
314,508
-0.16(-1.47%)
Apr 03, 2012
10.79
10.91
10.74
10.89
303,459
+0.11(+1.04%)
Apr 02, 2012
10.69
10.77
10.69
10.77
523,328
+0.12(+1.10%)
Mar 30, 2012
10.67
10.81
10.66
10.66
665,014
+0.03(+0.33%)
Mar 29, 2012
10.61
10.63
10.60
10.62
589,962
+0.02(+0.20%)
Mar 28, 2012
10.58
10.76
10.54
10.60
749,617
+0.02(+0.21%)
Mar 27, 2012
10.67
10.74
10.58
10.58
596,701
-0.06(-0.61%)
Mar 26, 2012
10.60
10.72
10.60
10.65
453,427
+0.07(+0.66%)
Mar 23, 2012
10.54
10.60
10.42
10.58
611,708
+0.07(+0.66%)
Mar 22, 2012
10.75
10.77
10.48
10.51
528,186
-0.27(-2.49%)
Mar 21, 2012
10.84
10.88
10.77
10.77
256,790
+0.00(+0.04%)
Mar 20, 2012
11.08
11.08
10.76
10.77
553,417
-0.31(-2.81%)
Mar 19, 2012
10.92
11.11
10.92
11.08
1,015,522
+0.15(+1.39%)
Mar 16, 2012
10.96
10.99
10.88
10.93
805,519
-0.03(-0.28%)
Mar 15, 2012
10.95
11.07
10.88
10.96
810,217
+0.02(+0.16%)
Mar 14, 2012
10.97
10.97
10.86
10.94
394,339
-0.07(-0.67%)
Mar 13, 2012
10.71
11.03
10.68
11.02
765,100
+0.36(+3.41%)
Mar 12, 2012
10.76
10.80
10.60
10.65
457,291
-0.09(-0.85%)
Mar 09, 2012
10.55
10.76
10.48
10.74
462,842
+0.25(+2.39%)
Mar 08, 2012
10.52
10.57
10.42
10.49
401,526
-0.01(-0.08%)
Mar 07, 2012
10.26
10.57
10.25
10.50
420,624
+0.29(+2.88%)
Mar 06, 2012
10.46
10.51
10.17
10.21
548,721
-0.30(-2.84%)
Mar 05, 2012
10.22
10.51
10.21
10.51
652,140
+0.29(+2.79%)
Mar 02, 2012
10.36
10.39
10.19
10.22
553,900
-0.11(-1.09%)
Mar 01, 2012
10.18
10.38
10.14
10.33
292,924
+0.21(+2.05%)
Feb 29, 2012
10.16
10.32
10.12
10.13
461,920
+0.00(+0.00%)
Feb 28, 2012
10.16
10.28
10.09
10.13
442,672
-0.03(-0.30%)
Feb 27, 2012
10.24
10.25
10.09
10.16
421,386
-0.10(-1.01%)
Feb 24, 2012
10.32
10.32
10.17
10.26
423,861
-0.01(-0.13%)
Feb 23, 2012
10.32
10.39
10.14
10.27
694,464
-0.05(-0.46%)
Feb 22, 2012
10.17
10.39
10.04
10.32
824,311
+0.14(+1.40%)
Feb 21, 2012
10.09
10.28
10.08
10.18
545,368
+0.12(+1.20%)
Feb 17, 2012
10.00
10.14
9.996
10.06
394,931
+0.11(+1.09%)
Feb 16, 2012
9.866
10.00
9.866
9.948
375,762
+0.07(+0.70%)
Feb 15, 2012
9.866
9.909
9.797
9.879
668,686
+0.07(+0.75%)
Feb 14, 2012
9.845
9.845
9.762
9.806
274,346
-0.03(-0.31%)
Feb 13, 2012
9.875
9.888
9.741
9.836
296,279
+0.03(+0.31%)
Feb 10, 2012
9.797
9.857
9.736
9.806
271,492
-0.01(-0.09%)
Feb 09, 2012
9.780
9.875
9.754
9.814
351,534
+0.08(+0.80%)
Feb 08, 2012
9.732
9.823
9.702
9.736
492,011
+0.01(+0.09%)
Feb 07, 2012
9.537
9.836
9.516
9.728
684,045
+0.21(+2.18%)
Feb 06, 2012
9.667
9.671
9.511
9.520
553,218
-0.13(-1.39%)
Feb 03, 2012
9.650
9.723
9.607
9.654
472,500
+0.06(+0.63%)
Feb 02, 2012
9.667
9.697
9.576
9.594
458,814
-0.06(-0.63%)
Feb 01, 2012
9.607
9.684
9.533
9.654
444,556
+0.08(+0.81%)
Jan 31, 2012
9.524
9.607
9.394
9.576
870,601
+0.06(+0.59%)
Jan 30, 2012
9.459
9.529
9.433
9.520
541,007
+0.03(+0.32%)
Jan 27, 2012
9.455
9.511
9.450
9.490
345,465
+0.04(+0.41%)
Jan 26, 2012
9.516
9.520
9.394
9.451
463,686
-0.01(-0.14%)
Jan 25, 2012
9.472
9.516
9.390
9.464
379,122
+0.02(+0.18%)
Jan 24, 2012
9.356
9.490
9.290
9.446
478,080
+0.07(+0.78%)
Jan 23, 2012
9.308
9.455
9.308
9.373
639,564
+0.10(+1.03%)
Jan 20, 2012
9.360
9.360
9.217
9.278
360,352
-0.05(-0.51%)
Jan 19, 2012
9.165
9.351
9.165
9.325
454,486
+0.16(+1.75%)
Jan 18, 2012
9.343
9.351
9.152
9.165
441,887
-0.18(-1.94%)
Jan 17, 2012
9.351
9.433
9.325
9.347
451,632
+0.08(+0.89%)
Jan 13, 2012
9.213
9.304
9.161
9.265
332,069
+0.02(+0.23%)
Jan 12, 2012
9.282
9.317
9.230
9.243
289,418
-0.02(-0.23%)
Jan 11, 2012
9.221
9.334
9.195
9.265
299,628
+0.04(+0.47%)
Jan 10, 2012
9.269
9.308
9.191
9.221
399,987
+0.01(+0.14%)
Jan 09, 2012
9.239
9.282
9.139
9.208
433,944
-0.03(-0.37%)
Jan 06, 2012
9.234
9.295
9.100
9.243
604,655
-0.02(-0.19%)
Jan 05, 2012
9.330
9.330
9.013
9.260
913,086
-0.14(-1.47%)
Jan 04, 2012
9.451
9.518
9.356
9.399
867,463
+0.21(+2.26%)
Dec 30, 2011
9.048
9.195
9.044
9.191
628,316
+0.18(+1.97%)
Dec 29, 2011
9.044
9.066
8.940
9.014
883,748
+0.06(+0.73%)
Dec 28, 2011
8.841
9.005
8.719
8.949
512,259
+0.12(+1.37%)
Dec 27, 2011
8.663
8.862
8.663
8.828
336,215
+0.13(+1.49%)
Dec 23, 2011
8.793
8.806
8.659
8.698
175,713
-0.04(-0.45%)
Dec 21, 2011
8.711
8.763
8.633
8.737
255,632
-0.02(-0.25%)
Dec 20, 2011
8.767
8.797
8.693
8.758
519,827
+0.06(+0.65%)
Dec 19, 2011
8.711
8.763
8.611
8.702
338,923
+0.04(+0.45%)
Dec 16, 2011
8.607
8.663
8.568
8.663
592,663
+0.12(+1.37%)
Dec 15, 2011
8.611
8.689
8.503
8.546
424,298
+0.00(+0.00%)
Dec 14, 2011
8.455
8.587
8.395
8.546
439,941
+0.06(+0.77%)
Dec 13, 2011
8.655
8.702
8.438
8.481
364,135
-0.14(-1.61%)
Dec 12, 2011
8.650
8.659
8.611
8.620
435,060
-0.09(-1.04%)
Dec 09, 2011
8.603
8.758
8.603
8.711
410,081
+0.14(+1.62%)
Dec 08, 2011
8.685
8.719
8.568
8.572
356,243
-0.15(-1.74%)
Dec 07, 2011
8.581
8.732
8.546
8.724
357,528
+0.14(+1.66%)
Dec 06, 2011
8.598
8.676
8.572
8.581
484,008
-0.00(-0.05%)
Dec 05, 2011
8.572
8.715
8.538
8.585
451,877
+0.11(+1.28%)
Dec 02, 2011
8.460
8.503
8.412
8.477
338,246
+0.04(+0.51%)
Dec 01, 2011
8.447
8.477
8.352
8.434
395,185
-0.01(-0.10%)
Nov 30, 2011
8.304
8.481
8.222
8.442
2,073,783
+0.19(+2.36%)
Nov 29, 2011
8.300
8.308
8.148
8.248
490,539
-0.01(-0.16%)
Nov 28, 2011
8.222
8.261
8.161
8.261
498,225
+0.19(+2.41%)
Nov 25, 2011
7.962
8.148
7.962
8.066
195,031
+0.09(+1.08%)
Nov 23, 2011
8.079
8.105
7.923
7.979
356,909
-0.13(-1.65%)
Nov 22, 2011
8.144
8.200
8.075
8.114
277,995
-0.01(-0.16%)
Nov 21, 2011
8.131
8.179
8.049
8.127
692,868
-0.13(-1.52%)
Nov 18, 2011
8.109
8.252
8.057
8.252
605,632
+0.10(+1.27%)
Nov 17, 2011
8.070
8.161
8.044
8.148
572,745
+0.03(+0.43%)
Nov 16, 2011
8.057
8.179
8.018
8.114
672,095
+0.05(+0.59%)
Nov 15, 2011
8.036
8.088
8.010
8.066
530,874
+0.03(+0.32%)
Nov 14, 2011
7.984
8.057
7.962
8.040
516,331
+0.05(+0.60%)
Nov 11, 2011
7.876
8.018
7.876
7.992
575,253
+0.13(+1.71%)
Nov 10, 2011
7.867
7.867
7.789
7.858
553,375
+0.05(+0.67%)
Nov 09, 2011
7.776
7.863
7.726
7.806
601,017
+0.00(+0.06%)
Nov 08, 2011
7.798
7.832
7.767
7.802
543,984
+0.04(+0.50%)
Nov 07, 2011
7.746
7.792
7.681
7.763
339,612
-0.02(-0.22%)
Nov 04, 2011
7.793
7.798
7.616
7.780
343,138
+0.09(+1.12%)
Nov 03, 2011
7.672
7.711
7.512
7.694
333,645
+0.12(+1.54%)
Nov 02, 2011
7.482
7.599
7.456
7.577
235,599
+0.16(+2.16%)
Nov 01, 2011
7.486
7.599
7.404
7.417
628,095
-0.15(-1.95%)
Oct 31, 2011
7.750
7.811
7.465
7.564
1,247,845
-0.24(-3.05%)
Oct 28, 2011
7.802
7.824
7.741
7.802
336,862
+0.00(+0.00%)
Oct 27, 2011
7.698
7.832
7.677
7.802
1,014,427
+0.12(+1.58%)
Oct 26, 2011
7.694
7.694
7.606
7.681
351,691
+0.10(+1.31%)
Oct 25, 2011
7.685
7.685
7.551
7.581
343,499
-0.10(-1.30%)
Oct 24, 2011
7.633
7.681
7.573
7.681
704,817
+0.08(+1.02%)
Oct 21, 2011
7.599
7.646
7.525
7.603
785,693
+0.03(+0.34%)
Oct 20, 2011
7.568
7.599
7.516
7.577
800,647
+0.01(+0.11%)
Oct 19, 2011
7.529
7.573
7.495
7.568
2,543,383
-0.14(-1.85%)
Oct 18, 2011
7.845
7.897
7.681
7.711
790,028
-0.24(-2.99%)
Oct 17, 2011
8.114
8.114
7.850
7.949
695,433
-0.16(-2.03%)
Oct 14, 2011
8.122
8.122
8.027
8.114
217,398
+0.05(+0.59%)
Oct 13, 2011
7.984
8.083
7.919
8.066
187,631
+0.06(+0.81%)
Oct 12, 2011
8.018
8.083
7.975
8.001
336,903
-0.00(-0.05%)
Oct 11, 2011
7.897
8.005
7.897
8.005
156,752
+0.07(+0.93%)
Oct 10, 2011
7.889
7.958
7.811
7.932
215,965
+0.15(+1.89%)
Oct 07, 2011
7.936
7.966
7.754
7.785
282,204
-0.11(-1.37%)
Oct 06, 2011
7.772
7.897
7.685
7.893
219,882
+0.11(+1.45%)
Oct 05, 2011
7.854
7.854
7.564
7.780
231,474
-0.06(-0.83%)
Oct 04, 2011
7.330
7.893
7.270
7.845
463,940
+0.48(+6.46%)
Oct 03, 2011
7.728
7.776
7.369
7.369
352,091
-0.32(-4.11%)
Sep 30, 2011
7.767
7.895
7.685
7.685
222,540
-0.17(-2.15%)
Sep 29, 2011
7.806
7.854
7.655
7.854
204,854
+0.18(+2.37%)
Sep 28, 2011
7.902
7.915
7.672
7.672
174,965
-0.21(-2.69%)
Sep 27, 2011
7.798
7.997
7.789
7.884
264,668
+0.11(+1.45%)
Sep 26, 2011
7.664
7.772
7.555
7.772
181,331
+0.18(+2.34%)
Sep 23, 2011
7.521
7.607
7.508
7.594
235,204
+0.07(+0.98%)
Sep 22, 2011
7.512
7.607
7.478
7.521
464,395
-0.08(-1.03%)
Sep 21, 2011
7.802
7.867
7.590
7.599
229,628
-0.18(-2.28%)
Sep 20, 2011
7.884
7.928
7.776
7.776
149,843
-0.09(-1.10%)
Sep 19, 2011
7.941
7.941
7.746
7.863
188,079
-0.10(-1.25%)
Sep 16, 2011
7.988
8.018
7.932
7.962
288,438
+0.02(+0.22%)
Sep 15, 2011
7.979
8.001
7.854
7.945
171,034
+0.05(+0.60%)
Sep 14, 2011
7.949
7.997
7.803
7.897
184,569
+0.02(+0.27%)
Sep 13, 2011
7.871
7.936
7.828
7.876
169,631
+0.03(+0.44%)
Sep 12, 2011
7.681
7.854
7.620
7.841
250,322
+0.12(+1.57%)
Sep 09, 2011
7.767
7.819
7.672
7.720
202,151
-0.10(-1.22%)
Sep 08, 2011
7.932
7.988
7.806
7.815
133,465
-0.17(-2.11%)
Sep 07, 2011
7.828
7.988
7.815
7.984
216,929
+0.26(+3.36%)
Sep 06, 2011
7.590
7.759
7.573
7.724
207,877
-0.05(-0.67%)
Sep 02, 2011
7.759
7.936
7.733
7.776
282,770
-0.13(-1.59%)
Sep 01, 2011
8.105
8.131
7.889
7.902
269,923
-0.20(-2.51%)
Aug 31, 2011
8.088
8.144
7.945
8.105
249,206
+0.08(+1.02%)
Aug 30, 2011
8.105
8.135
7.971
8.023
194,275
-0.12(-1.44%)
Aug 29, 2011
7.984
8.153
7.884
8.140
359,250
+0.24(+3.07%)
Aug 26, 2011
7.815
7.941
7.778
7.897
277,059
+0.08(+1.05%)
Aug 25, 2011
7.975
8.044
7.811
7.815
245,649
-0.17(-2.17%)
Aug 24, 2011
8.023
8.062
7.891
7.988
407,775
-0.06(-0.70%)
Aug 23, 2011
7.845
8.070
7.845
8.044
398,804
+0.20(+2.54%)
Aug 22, 2011
7.923
7.954
7.746
7.845
319,204
+0.06(+0.78%)
Aug 19, 2011
7.759
7.962
7.698
7.785
329,189
-0.08(-0.99%)
Aug 18, 2011
8.005
8.005
7.767
7.863
469,583
-0.31(-3.76%)
Aug 17, 2011
8.213
8.243
8.135
8.170
381,241
-0.04(-0.53%)
Aug 16, 2011
8.131
8.261
8.044
8.213
319,507
+0.05(+0.64%)
Aug 15, 2011
7.850
8.222
7.841
8.161
611,537
+0.37(+4.72%)
Aug 12, 2011
7.590
7.815
7.495
7.793
250,747
+0.26(+3.51%)
Aug 11, 2011
7.239
7.659
7.227
7.529
467,852
+0.32(+4.50%)
Aug 10, 2011
7.452
7.620
7.188
7.205
409,333
-0.38(-4.97%)
Aug 09, 2011
7.365
7.651
6.937
7.581
723,880
+0.67(+9.64%)
Aug 08, 2011
7.365
7.499
6.915
6.915
960,095
-0.71(-9.36%)
Aug 05, 2011
7.542
7.802
7.465
7.629
510,376
-0.00(-0.06%)
Aug 04, 2011
7.863
7.992
7.616
7.633
433,965
-0.19(-2.49%)
Aug 03, 2011
7.746
7.884
7.625
7.828
288,247
+0.09(+1.17%)
Aug 02, 2011
7.841
7.841
7.703
7.737
221,877
-0.10(-1.27%)
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
.