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

Eagle Point Credit Inc (NY: ECC )

10.10 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.399 5.420 5.358 5.389 92,079 -0.00(-0.06%)
Jan 30, 2017 5.360 5.395 5.352 5.392 67,014 +0.02(+0.46%)
Jan 27, 2017 5.389 5.404 5.361 5.368 107,205 +0.01(+0.12%)
Jan 26, 2017 5.371 5.392 5.352 5.361 175,957 +0.01(+0.12%)
Jan 25, 2017 5.361 5.368 5.340 5.355 162,400 -0.01(-0.23%)
Jan 24, 2017 5.343 5.380 5.321 5.368 121,396 +0.02(+0.34%)
Jan 23, 2017 5.327 5.352 5.324 5.349 67,694 +0.02(+0.29%)
Jan 20, 2017 5.352 5.364 5.324 5.333 54,550 -0.02(-0.29%)
Jan 19, 2017 5.306 5.352 5.306 5.349 282,199 +0.06(+1.11%)
Jan 18, 2017 5.264 5.306 5.264 5.290 234,584 +0.02(+0.41%)
Jan 17, 2017 5.259 5.319 5.238 5.268 321,717 +0.02(+0.41%)
Jan 13, 2017 5.247 5.247 5.247 0 +0.01(+0.24%)
Jan 12, 2017 5.259 5.259 5.226 5.234 118,489 +0.00(+0.00%)
Jan 11, 2017 5.197 5.239 5.188 5.234 91,209 +0.03(+0.54%)
Jan 10, 2017 5.212 5.240 5.181 5.206 133,844 -0.03(-0.54%)
Jan 09, 2017 5.228 5.243 5.212 5.234 81,189 +0.01(+0.12%)
Jan 06, 2017 5.225 5.246 5.212 5.228 80,879 +0.01(+0.12%)
Jan 05, 2017 5.240 5.243 5.194 5.222 130,427 -0.02(-0.36%)
Jan 04, 2017 5.209 5.243 5.192 5.240 122,077 +0.04(+0.84%)
Jan 03, 2017 5.222 5.248 5.184 5.197 110,841 +0.01(+0.24%)
Dec 30, 2016 5.184 5.184 5.184 0 -0.07(-1.30%)
Dec 29, 2016 5.274 5.274 5.216 5.253 113,426 -0.01(-0.12%)
Dec 28, 2016 5.228 5.284 5.216 5.259 105,607 +0.03(+0.59%)
Dec 27, 2016 5.249 5.263 5.198 5.228 410,651 -0.01(-0.23%)
Dec 23, 2016 5.240 5.240 5.240 0 +0.01(+0.17%)
Dec 22, 2016 5.198 5.269 5.198 5.231 93,466 +0.03(+0.52%)
Dec 21, 2016 5.204 5.271 5.198 5.204 153,307 -0.01(-0.12%)
Dec 20, 2016 5.177 5.237 5.129 5.210 174,131 +0.06(+1.10%)
Dec 19, 2016 5.213 5.213 5.153 5.153 169,355 -0.04(-0.86%)
Dec 16, 2016 5.183 5.237 5.162 5.198 189,642 +0.04(+0.70%)
Dec 15, 2016 5.182 5.222 5.153 5.162 255,875 -0.01(-0.12%)
Dec 14, 2016 5.198 5.198 5.153 5.168 145,619 -0.04(-0.86%)
Dec 13, 2016 5.207 5.243 5.183 5.213 137,288 +0.01(+0.29%)
Dec 12, 2016 5.183 5.240 5.183 5.198 321,247 +0.00(+0.00%)
Dec 09, 2016 5.192 5.208 5.168 5.198 326,844 -0.00(-0.06%)
Dec 08, 2016 5.168 5.258 5.123 5.201 2,286,023 -0.18(-3.39%)
Dec 07, 2016 5.393 5.393 5.378 5.384 55,251 -0.01(-0.17%)
Dec 06, 2016 5.387 5.393 5.359 5.393 67,591 +0.01(+0.17%)
Dec 05, 2016 5.387 5.393 5.375 5.384 85,822 +0.00(+0.00%)
Dec 02, 2016 5.356 5.393 5.356 5.384 77,848 +0.02(+0.45%)
Dec 01, 2016 5.327 5.384 5.303 5.360 141,307 +0.03(+0.51%)
Nov 30, 2016 5.309 5.357 5.306 5.333 129,695 +0.02(+0.45%)
Nov 29, 2016 5.354 5.354 5.306 5.309 38,712 -0.05(-0.89%)
Nov 28, 2016 5.351 5.363 5.295 5.357 49,563 +0.02(+0.34%)
Nov 25, 2016 5.324 5.387 5.324 5.339 43,281 +0.01(+0.28%)
Nov 23, 2016 5.324 5.324 5.324 0 -0.00(-0.06%)
Nov 22, 2016 5.288 5.357 5.273 5.327 80,054 +0.05(+0.97%)
Nov 21, 2016 5.288 5.288 5.246 5.276 86,196 +0.01(+0.11%)
Nov 18, 2016 5.288 5.300 5.243 5.270 55,625 -0.02(-0.34%)
Nov 17, 2016 5.201 5.339 5.201 5.288 280,568 +0.04(+0.86%)
Nov 16, 2016 5.138 5.333 5.138 5.243 208,000 +0.09(+1.74%)
Nov 15, 2016 5.069 5.153 5.062 5.153 110,061 +0.10(+1.96%)
Nov 14, 2016 4.949 5.057 4.949 5.054 38,218 +0.09(+1.87%)
Nov 11, 2016 4.865 4.964 4.865 4.961 82,394 +0.08(+1.72%)
Nov 10, 2016 4.895 4.904 4.865 4.877 117,725 +0.01(+0.31%)
Nov 09, 2016 4.859 4.973 4.832 4.862 106,750 -0.01(-0.12%)
Nov 08, 2016 4.898 4.952 4.865 4.868 73,245 -0.01(-0.31%)
Nov 07, 2016 4.928 4.964 4.880 4.883 221,762 -0.01(-0.18%)
Nov 04, 2016 4.883 4.946 4.883 4.892 62,344 +0.02(+0.49%)
Nov 03, 2016 5.009 5.066 4.868 4.868 62,504 -0.12(-2.40%)
Nov 02, 2016 5.012 5.015 4.988 4.988 30,831 -0.01(-0.24%)
Nov 01, 2016 5.024 5.079 4.955 5.000 60,211 -0.00(-0.06%)
Oct 31, 2016 5.033 5.076 4.991 5.003 119,027 -0.03(-0.54%)
Oct 28, 2016 5.048 5.067 5.006 5.030 51,562 +0.02(+0.45%)
Oct 27, 2016 5.024 5.061 5.003 5.008 79,707 -0.03(-0.51%)
Oct 26, 2016 5.107 5.107 5.015 5.033 107,745 +0.00(+0.00%)
Oct 25, 2016 5.105 5.129 5.027 5.033 95,629 -0.07(-1.35%)
Oct 24, 2016 5.093 5.138 5.090 5.102 74,286 +0.01(+0.18%)
Oct 21, 2016 5.078 5.093 5.072 5.093 74,881 +0.00(+0.06%)
Oct 20, 2016 5.102 5.102 5.069 5.090 76,246 -0.00(-0.06%)
Oct 19, 2016 5.090 5.114 5.072 5.093 78,485 +0.03(+0.59%)
Oct 18, 2016 5.066 5.090 5.060 5.063 97,658 +0.00(+0.06%)
Oct 17, 2016 5.036 5.084 5.036 5.060 54,597 +0.04(+0.78%)
Oct 14, 2016 5.033 5.090 5.021 5.021 46,359 -0.01(-0.24%)
Oct 13, 2016 5.048 5.048 5.006 5.033 59,300 -0.01(-0.18%)
Oct 12, 2016 5.045 5.060 5.036 5.042 32,477 -0.03(-0.53%)
Oct 11, 2016 5.059 5.099 5.048 5.069 47,133 -0.01(-0.29%)
Oct 10, 2016 5.063 5.099 5.033 5.084 53,699 +0.01(+0.30%)
Oct 07, 2016 5.063 5.153 5.033 5.069 50,838 +0.01(+0.12%)
Oct 06, 2016 5.093 5.096 5.045 5.063 30,921 -0.05(-1.00%)
Oct 05, 2016 5.120 5.120 5.051 5.114 102,274 +0.07(+1.37%)
Oct 04, 2016 5.057 5.098 5.036 5.045 51,259 -0.08(-1.58%)
Oct 03, 2016 5.123 5.153 5.096 5.126 45,641 -0.01(-0.29%)
Sep 30, 2016 5.093 5.153 5.093 5.141 70,014 +0.10(+1.90%)
Sep 29, 2016 5.033 5.186 5.033 5.045 150,539 -0.02(-0.47%)
Sep 28, 2016 5.003 5.093 4.982 5.069 121,891 +0.07(+1.32%)
Sep 27, 2016 5.084 5.104 4.974 5.003 159,831 -0.09(-1.70%)
Sep 26, 2016 5.102 5.119 5.078 5.090 179,450 -0.01(-0.28%)
Sep 23, 2016 5.061 5.104 5.061 5.104 48,221 -0.00(-0.06%)
Sep 22, 2016 5.076 5.110 5.029 5.107 113,231 +0.02(+0.46%)
Sep 21, 2016 5.070 5.090 5.018 5.084 126,426 -0.04(-0.73%)
Sep 20, 2016 5.093 5.168 5.093 5.122 68,397 +0.04(+0.85%)
Sep 19, 2016 5.119 5.188 5.031 5.078 60,106 -0.06(-1.18%)
Sep 16, 2016 4.916 5.154 4.916 5.139 60,469 +0.18(+3.62%)
Sep 15, 2016 4.919 4.989 4.914 4.960 48,799 +0.05(+1.06%)
Sep 14, 2016 4.983 4.983 4.898 4.908 23,602 -0.01(-0.24%)
Sep 13, 2016 4.974 5.081 4.916 4.919 96,084 -0.07(-1.33%)
Sep 12, 2016 4.925 5.023 4.786 4.986 277,022 +0.03(+0.58%)
Sep 09, 2016 5.058 5.191 4.885 4.957 189,208 -0.13(-2.61%)
Sep 08, 2016 5.154 5.203 5.038 5.090 123,231 -0.06(-1.12%)
Sep 07, 2016 5.206 5.206 5.148 5.148 25,902 -0.02(-0.34%)
Sep 06, 2016 5.203 5.206 5.119 5.165 191,297 -0.03(-0.67%)
Sep 02, 2016 5.119 5.200 5.200 5.200 70,884 +0.08(+1.58%)
Sep 01, 2016 5.119 5.130 5.096 5.119 49,266 +0.00(+0.00%)
Aug 31, 2016 5.148 5.162 5.099 5.119 114,296 +0.00(+0.00%)
Aug 30, 2016 5.116 5.148 5.064 5.119 61,866 +0.03(+0.63%)
Aug 29, 2016 5.052 5.119 5.042 5.087 120,904 +0.06(+1.15%)
Aug 26, 2016 5.110 5.119 5.029 5.029 161,138 -0.08(-1.58%)
Aug 25, 2016 5.151 5.191 5.081 5.110 147,670 -0.02(-0.39%)
Aug 24, 2016 5.162 5.235 5.067 5.130 269,733 +0.06(+1.20%)
Aug 23, 2016 5.100 5.104 5.035 5.070 116,917 -0.02(-0.40%)
Aug 22, 2016 5.107 5.154 5.055 5.090 152,148 -0.05(-1.01%)
Aug 19, 2016 5.107 5.162 5.061 5.142 98,359 +0.03(+0.68%)
Aug 18, 2016 4.977 5.172 4.942 5.107 181,401 +0.17(+3.40%)
Aug 17, 2016 4.951 4.986 4.928 4.940 54,802 -0.03(-0.58%)
Aug 16, 2016 4.922 5.018 4.916 4.969 185,004 +0.05(+1.12%)
Aug 15, 2016 4.922 4.966 4.888 4.914 266,161 -0.01(-0.23%)
Aug 12, 2016 4.945 4.945 4.871 4.925 232,337 +0.03(+0.53%)
Aug 11, 2016 4.887 4.899 4.864 4.899 59,438 +0.03(+0.53%)
Aug 10, 2016 4.902 4.902 4.862 4.873 31,130 -0.01(-0.24%)
Aug 09, 2016 4.908 4.919 4.847 4.885 32,606 -0.03(-0.53%)
Aug 08, 2016 4.922 4.934 4.844 4.911 94,185 +0.00(+0.00%)
Aug 05, 2016 4.859 4.942 4.841 4.911 72,471 +0.07(+1.49%)
Aug 04, 2016 4.838 4.882 4.809 4.838 67,270 +0.02(+0.48%)
Aug 03, 2016 4.931 4.931 4.801 4.815 124,358 -0.06(-1.30%)
Aug 02, 2016 4.916 4.916 4.873 4.879 108,186 -0.03(-0.71%)
Aug 01, 2016 4.882 4.928 4.879 4.914 50,220 +0.01(+0.11%)
Jul 29, 2016 4.905 4.916 4.873 4.908 60,085 +0.03(+0.60%)
Jul 28, 2016 4.885 4.915 4.873 4.879 47,492 -0.05(-1.00%)
Jul 27, 2016 4.905 4.931 4.902 4.928 79,130 +0.05(+0.95%)
Jul 26, 2016 4.922 4.966 4.882 4.882 68,000 -0.01(-0.18%)
Jul 25, 2016 4.873 4.902 4.833 4.890 61,565 -0.01(-0.24%)
Jul 22, 2016 4.882 4.915 4.860 4.902 19,149 -0.01(-0.29%)
Jul 21, 2016 4.873 4.916 4.795 4.916 43,156 +0.06(+1.31%)
Jul 20, 2016 4.888 4.922 4.781 4.853 149,613 -0.00(-0.06%)
Jul 19, 2016 4.885 4.899 4.841 4.856 21,614 -0.01(-0.12%)
Jul 18, 2016 4.902 4.914 4.833 4.862 49,172 -0.02(-0.47%)
Jul 15, 2016 4.844 4.995 4.824 4.885 83,204 +0.08(+1.56%)
Jul 14, 2016 4.824 4.847 4.788 4.809 37,820 -0.01(-0.12%)
Jul 13, 2016 4.772 4.821 4.763 4.815 70,994 +0.04(+0.85%)
Jul 12, 2016 4.821 4.856 4.772 4.775 88,916 -0.03(-0.72%)
Jul 11, 2016 4.755 4.873 4.735 4.809 143,870 +0.06(+1.28%)
Jul 08, 2016 4.700 4.760 4.685 4.749 131,232 +0.11(+2.37%)
Jul 07, 2016 4.676 4.697 4.633 4.639 47,993 -0.04(-0.80%)
Jul 06, 2016 4.651 4.676 4.607 4.676 81,983 +0.02(+0.43%)
Jul 05, 2016 4.648 4.708 4.627 4.656 63,889 -0.02(-0.49%)
Jul 01, 2016 4.653 4.679 4.679 4.679 245,155 +0.02(+0.50%)
Jun 30, 2016 4.705 4.718 4.616 4.656 158,247 -0.04(-0.86%)
Jun 29, 2016 4.613 4.700 4.587 4.697 138,071 +0.08(+1.82%)
Jun 28, 2016 4.702 4.711 4.546 4.613 217,140 +0.07(+1.46%)
Jun 27, 2016 4.585 4.613 4.521 4.546 228,544 +0.03(+0.62%)
Jun 24, 2016 4.477 4.629 4.471 4.518 104,644 -0.02(-0.49%)
Jun 23, 2016 4.591 4.591 4.527 4.541 116,343 +0.00(+0.06%)
Jun 22, 2016 4.602 4.605 4.538 4.538 121,584 -0.02(-0.49%)
Jun 21, 2016 4.630 4.635 4.554 4.560 50,166 -0.01(-0.24%)
Jun 20, 2016 4.711 4.723 4.571 4.571 155,388 -0.05(-1.03%)
Jun 17, 2016 4.674 4.680 4.599 4.619 157,033 +0.00(+0.00%)
Jun 16, 2016 4.602 4.655 4.602 4.619 39,759 +0.01(+0.30%)
Jun 15, 2016 4.605 4.676 4.566 4.605 52,302 +0.01(+0.18%)
Jun 14, 2016 4.702 4.732 4.596 4.596 83,436 -0.10(-2.14%)
Jun 13, 2016 4.683 4.731 4.683 4.697 72,896 +0.04(+0.78%)
Jun 10, 2016 4.666 4.705 4.661 4.661 29,417 -0.07(-1.53%)
Jun 09, 2016 4.761 4.761 4.669 4.733 121,182 -0.01(-0.29%)
Jun 08, 2016 4.716 4.803 4.670 4.747 112,739 +0.06(+1.31%)
Jun 07, 2016 4.647 4.691 4.591 4.686 153,188 +0.06(+1.39%)
Jun 06, 2016 4.596 4.628 4.564 4.622 175,635 +0.03(+0.59%)
Jun 03, 2016 4.544 4.633 4.544 4.594 73,033 +0.03(+0.72%)
Jun 02, 2016 4.502 4.569 4.502 4.562 86,268 +0.02(+0.40%)
Jun 01, 2016 4.552 4.647 4.491 4.544 310,138 -0.08(-1.69%)
May 31, 2016 4.544 4.624 4.544 4.622 223,848 +0.05(+1.04%)
May 27, 2016 4.538 4.574 4.574 4.574 172,307 +0.05(+1.05%)
May 26, 2016 4.524 4.538 4.505 4.527 128,020 +0.03(+0.56%)
May 25, 2016 4.521 4.563 4.491 4.502 247,921 -0.01(-0.25%)
May 24, 2016 4.505 4.538 4.485 4.513 93,527 +0.02(+0.43%)
May 23, 2016 4.505 4.533 4.491 4.493 159,696 -0.01(-0.25%)
May 20, 2016 4.569 4.569 4.489 4.505 139,884 -0.00(-0.06%)
May 19, 2016 4.513 4.524 4.485 4.507 192,553 +0.01(+0.31%)
May 18, 2016 4.541 4.541 4.485 4.493 191,727 -0.03(-0.62%)
May 17, 2016 4.516 4.552 4.499 4.521 138,115 -0.01(-0.31%)
May 16, 2016 4.488 4.541 4.466 4.535 399,702 +0.08(+1.75%)
May 13, 2016 4.596 4.694 4.440 4.457 5,448,542 -0.76(-14.58%)
May 12, 2016 5.315 5.315 5.215 5.218 55,041 -0.09(-1.68%)
May 11, 2016 5.323 5.335 5.282 5.307 31,823 +0.08(+1.55%)
May 10, 2016 5.137 5.326 5.126 5.226 49,951 +0.09(+1.74%)
May 09, 2016 5.181 5.181 5.078 5.137 14,157 -0.03(-0.49%)
May 06, 2016 5.090 5.167 5.090 5.162 9,351 +0.08(+1.59%)
May 05, 2016 5.117 5.273 5.081 5.081 10,033 -0.02(-0.33%)
May 04, 2016 5.076 5.120 5.042 5.098 58,990 +0.01(+0.11%)
May 03, 2016 5.120 5.120 5.042 5.092 5,639 -0.06(-1.19%)
May 02, 2016 5.106 5.259 5.042 5.154 48,429 +0.09(+1.70%)
Apr 29, 2016 5.134 5.200 5.048 5.067 39,795 -0.14(-2.62%)
Apr 28, 2016 5.120 5.223 5.084 5.204 42,261 +0.10(+1.91%)
Apr 27, 2016 5.103 5.123 5.098 5.106 13,727 -0.02(-0.38%)
Apr 26, 2016 5.123 5.126 5.090 5.126 14,574 +0.04(+0.77%)
Apr 25, 2016 5.091 5.106 5.084 5.087 33,571 -0.00(-0.04%)
Apr 22, 2016 5.125 5.125 5.089 5.089 5,377 -0.02(-0.45%)
Apr 21, 2016 5.115 5.115 5.084 5.112 6,964 +0.00(+0.00%)
Apr 20, 2016 5.126 5.126 5.070 5.112 38,309 -0.01(-0.16%)
Apr 19, 2016 5.089 5.120 5.089 5.120 4,727 +0.03(+0.60%)
Apr 18, 2016 5.045 5.126 5.045 5.090 63,678 +0.04(+0.88%)
Apr 15, 2016 5.012 5.051 5.012 5.045 31,370 +0.03(+0.61%)
Apr 14, 2016 4.985 5.014 4.984 5.014 33,337 +0.04(+0.90%)
Apr 13, 2016 4.986 4.986 4.922 4.970 28,330 +0.00(+0.00%)
Apr 12, 2016 4.984 4.986 4.847 4.970 44,649 +0.10(+2.00%)
Apr 11, 2016 4.674 4.882 4.644 4.872 80,603 +0.25(+5.36%)
Apr 08, 2016 4.638 4.686 4.596 4.624 29,507 +0.04(+0.82%)
Apr 07, 2016 4.591 4.644 4.585 4.587 8,687 -0.06(-1.23%)
Apr 06, 2016 4.616 4.644 4.602 4.644 8,942 +0.00(+0.00%)
Apr 05, 2016 4.613 4.644 4.580 4.644 16,498 +0.01(+0.18%)
Apr 04, 2016 4.571 4.646 4.566 4.635 37,613 +0.06(+1.30%)
Apr 01, 2016 4.538 4.576 4.537 4.576 7,488 +0.01(+0.16%)
Mar 31, 2016 4.610 4.610 4.569 4.569 2,078 +0.01(+0.23%)
Mar 30, 2016 4.522 4.569 4.513 4.558 4,440 +0.02(+0.38%)
Mar 29, 2016 4.619 4.619 4.513 4.541 15,392 -0.03(-0.61%)
Mar 28, 2016 4.493 4.569 4.456 4.569 52,578 +0.09(+2.10%)
Mar 24, 2016 4.496 4.475 4.475 4.475 26,791 +0.01(+0.18%)
Mar 23, 2016 4.499 4.516 4.421 4.466 56,147 -0.07(-1.60%)
Mar 22, 2016 4.488 4.615 4.354 4.539 70,648 +0.02(+0.54%)
Mar 21, 2016 4.418 4.537 4.396 4.515 22,162 +0.11(+2.50%)
Mar 18, 2016 4.340 4.405 4.340 4.405 34,144 +0.12(+2.82%)
Mar 17, 2016 4.269 4.332 4.269 4.284 30,773 +0.02(+0.57%)
Mar 16, 2016 4.179 4.310 4.139 4.260 120,637 +0.05(+1.28%)
Mar 15, 2016 4.273 4.273 4.152 4.206 64,177 -0.13(-2.92%)
Mar 14, 2016 4.249 4.346 4.221 4.332 74,782 +0.10(+2.27%)
Mar 11, 2016 4.297 4.300 4.230 4.236 35,577 -0.03(-0.80%)
Mar 10, 2016 4.273 4.351 4.260 4.270 11,446 -0.00(-0.06%)
Mar 09, 2016 4.273 4.335 4.273 4.273 68,281 -0.09(-1.97%)
Mar 08, 2016 4.281 4.434 4.278 4.359 16,867 +0.08(+1.98%)
Mar 07, 2016 4.354 4.393 4.273 4.274 37,400 +0.01(+0.22%)
Mar 04, 2016 4.155 4.265 4.155 4.265 85,647 +0.11(+2.65%)
Mar 03, 2016 4.147 4.219 4.042 4.155 64,672 +0.01(+0.13%)
Mar 02, 2016 4.093 4.152 4.066 4.149 56,139 +0.10(+2.52%)
Mar 01, 2016 4.031 4.050 4.023 4.047 18,802 -0.01(-0.20%)
Feb 29, 2016 3.929 4.112 3.929 4.055 93,108 +0.12(+3.00%)
Feb 26, 2016 3.854 3.985 3.854 3.937 50,178 +0.03(+0.69%)
Feb 25, 2016 3.832 4.020 3.832 3.910 59,194 +0.07(+1.89%)
Feb 24, 2016 3.789 3.873 3.787 3.838 23,394 -0.02(-0.42%)
Feb 23, 2016 3.867 3.867 3.830 3.854 44,961 +0.02(+0.56%)
Feb 22, 2016 3.816 3.902 3.816 3.832 50,048 +0.02(+0.56%)
Feb 19, 2016 3.761 3.811 3.752 3.811 23,866 +0.03(+0.78%)
Feb 18, 2016 3.942 3.942 3.781 3.781 41,024 -0.13(-3.43%)
Feb 17, 2016 3.660 4.004 3.653 3.916 116,804 +0.28(+7.77%)
Feb 16, 2016 3.692 3.692 3.574 3.633 80,114 -0.02(-0.66%)
Feb 12, 2016 3.705 3.658 3.658 3.658 16,000 -0.01(-0.29%)
Feb 11, 2016 3.688 3.699 3.652 3.668 29,065 -0.06(-1.52%)
Feb 10, 2016 3.742 3.754 3.711 3.725 35,223 +0.02(+0.43%)
Feb 09, 2016 3.757 3.757 3.658 3.709 73,799 -0.12(-3.02%)
Feb 08, 2016 3.969 3.969 3.798 3.824 113,087 -0.19(-4.82%)
Feb 05, 2016 4.168 4.168 4.010 4.018 48,448 -0.13(-3.11%)
Feb 04, 2016 4.254 4.254 4.106 4.147 150,383 -0.09(-2.03%)
Feb 03, 2016 4.270 4.270 4.227 4.233 7,829 -0.05(-1.19%)
Feb 02, 2016 4.286 4.327 4.266 4.284 20,625 -0.04(-0.99%)
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.