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

Eagle Point Credit Inc (NY: ECC )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 31, 2016 4.614 4.696 4.614 4.693 220,418 +0.05(+1.04%)
May 27, 2016 4.609 4.645 4.645 4.645 169,666 +0.05(+1.05%)
May 26, 2016 4.594 4.609 4.575 4.597 126,058 +0.03(+0.56%)
May 25, 2016 4.592 4.634 4.560 4.572 244,122 -0.01(-0.25%)
May 24, 2016 4.575 4.609 4.555 4.583 92,093 +0.02(+0.43%)
May 23, 2016 4.575 4.604 4.560 4.563 157,249 -0.01(-0.25%)
May 20, 2016 4.640 4.640 4.559 4.575 137,741 -0.00(-0.06%)
May 19, 2016 4.583 4.594 4.555 4.577 189,602 +0.01(+0.31%)
May 18, 2016 4.611 4.611 4.555 4.563 188,789 -0.03(-0.62%)
May 17, 2016 4.586 4.623 4.569 4.592 135,998 -0.01(-0.31%)
May 16, 2016 4.558 4.611 4.535 4.606 393,577 +0.08(+1.75%)
May 13, 2016 4.668 4.767 4.510 4.527 5,365,039 -0.77(-14.58%)
May 12, 2016 5.398 5.398 5.296 5.299 54,197 -0.09(-1.68%)
May 11, 2016 5.406 5.418 5.364 5.389 31,335 +0.08(+1.55%)
May 10, 2016 5.217 5.409 5.205 5.307 49,185 +0.09(+1.74%)
May 09, 2016 5.262 5.262 5.157 5.217 13,940 -0.03(-0.49%)
May 06, 2016 5.169 5.248 5.169 5.242 9,207 +0.08(+1.59%)
May 05, 2016 5.197 5.355 5.160 5.160 9,879 -0.02(-0.33%)
May 04, 2016 5.155 5.200 5.121 5.177 58,086 +0.01(+0.11%)
May 03, 2016 5.200 5.200 5.121 5.172 5,553 -0.06(-1.19%)
May 02, 2016 5.186 5.341 5.121 5.234 47,686 +0.09(+1.70%)
Apr 29, 2016 5.214 5.281 5.126 5.146 39,185 -0.14(-2.62%)
Apr 28, 2016 5.200 5.305 5.163 5.285 41,614 +0.10(+1.91%)
Apr 27, 2016 5.183 5.203 5.177 5.186 13,516 -0.02(-0.38%)
Apr 26, 2016 5.203 5.205 5.169 5.205 14,350 +0.04(+0.77%)
Apr 25, 2016 5.171 5.186 5.163 5.166 33,056 -0.00(-0.04%)
Apr 22, 2016 5.205 5.205 5.168 5.168 5,295 -0.02(-0.45%)
Apr 21, 2016 5.194 5.194 5.163 5.191 6,857 +0.00(+0.00%)
Apr 20, 2016 5.205 5.205 5.149 5.191 37,722 -0.01(-0.16%)
Apr 19, 2016 5.169 5.200 5.168 5.200 4,655 +0.03(+0.60%)
Apr 18, 2016 5.123 5.205 5.123 5.169 62,702 +0.05(+0.88%)
Apr 15, 2016 5.090 5.129 5.090 5.123 30,889 +0.03(+0.61%)
Apr 14, 2016 5.063 5.092 5.061 5.092 32,826 +0.05(+0.90%)
Apr 13, 2016 5.064 5.064 4.999 5.047 27,896 +0.00(+0.00%)
Apr 12, 2016 5.061 5.064 4.923 5.047 43,964 +0.10(+2.00%)
Apr 11, 2016 4.747 4.958 4.716 4.948 79,368 +0.25(+5.36%)
Apr 08, 2016 4.710 4.759 4.668 4.696 29,055 +0.04(+0.82%)
Apr 07, 2016 4.662 4.716 4.657 4.658 8,554 -0.06(-1.23%)
Apr 06, 2016 4.688 4.716 4.674 4.716 8,804 +0.00(+0.00%)
Apr 05, 2016 4.685 4.716 4.651 4.716 16,245 +0.01(+0.18%)
Apr 04, 2016 4.643 4.718 4.637 4.708 37,036 +0.06(+1.30%)
Apr 01, 2016 4.609 4.647 4.608 4.647 7,373 +0.01(+0.16%)
Mar 31, 2016 4.682 4.682 4.640 4.640 2,046 +0.01(+0.23%)
Mar 30, 2016 4.593 4.640 4.583 4.629 4,372 +0.02(+0.38%)
Mar 29, 2016 4.691 4.691 4.583 4.611 15,156 -0.03(-0.61%)
Mar 28, 2016 4.563 4.640 4.525 4.640 51,772 +0.10(+2.10%)
Mar 24, 2016 4.566 4.544 4.544 4.544 26,381 +0.01(+0.18%)
Mar 23, 2016 4.569 4.586 4.490 4.536 55,286 -0.07(-1.60%)
Mar 22, 2016 4.558 4.687 4.422 4.610 69,565 +0.02(+0.54%)
Mar 21, 2016 4.487 4.608 4.465 4.585 21,823 +0.11(+2.50%)
Mar 18, 2016 4.408 4.473 4.408 4.473 33,621 +0.12(+2.82%)
Mar 17, 2016 4.336 4.400 4.336 4.350 30,301 +0.02(+0.57%)
Mar 16, 2016 4.244 4.377 4.203 4.326 118,788 +0.05(+1.28%)
Mar 15, 2016 4.339 4.339 4.217 4.271 63,193 -0.13(-2.92%)
Mar 14, 2016 4.315 4.413 4.286 4.400 73,636 +0.10(+2.27%)
Mar 11, 2016 4.364 4.367 4.296 4.302 35,031 -0.03(-0.80%)
Mar 10, 2016 4.339 4.419 4.326 4.337 11,270 -0.00(-0.06%)
Mar 09, 2016 4.339 4.402 4.339 4.339 67,235 -0.09(-1.97%)
Mar 08, 2016 4.348 4.503 4.345 4.427 16,609 +0.09(+1.98%)
Mar 07, 2016 4.421 4.462 4.339 4.341 36,827 +0.01(+0.22%)
Mar 04, 2016 4.219 4.331 4.219 4.331 84,335 +0.11(+2.65%)
Mar 03, 2016 4.211 4.285 4.105 4.219 63,681 +0.01(+0.13%)
Mar 02, 2016 4.157 4.217 4.129 4.214 55,279 +0.10(+2.52%)
Mar 01, 2016 4.094 4.113 4.086 4.110 18,514 -0.01(-0.20%)
Feb 29, 2016 3.990 4.176 3.990 4.118 91,681 +0.12(+3.00%)
Feb 26, 2016 3.914 4.047 3.914 3.998 49,409 +0.03(+0.69%)
Feb 25, 2016 3.892 4.083 3.892 3.971 58,287 +0.07(+1.89%)
Feb 24, 2016 3.848 3.933 3.846 3.897 23,035 -0.02(-0.42%)
Feb 23, 2016 3.927 3.927 3.889 3.914 44,272 +0.02(+0.56%)
Feb 22, 2016 3.876 3.963 3.876 3.892 49,281 +0.02(+0.56%)
Feb 19, 2016 3.819 3.870 3.810 3.870 23,501 +0.03(+0.78%)
Feb 18, 2016 4.004 4.004 3.840 3.840 40,396 -0.14(-3.43%)
Feb 17, 2016 3.717 4.067 3.710 3.976 115,014 +0.29(+7.77%)
Feb 16, 2016 3.750 3.750 3.630 3.690 78,886 -0.02(-0.66%)
Feb 12, 2016 3.763 3.714 3.714 3.714 15,755 -0.01(-0.29%)
Feb 11, 2016 3.746 3.757 3.709 3.725 28,619 -0.06(-1.52%)
Feb 10, 2016 3.800 3.812 3.769 3.783 34,683 +0.02(+0.43%)
Feb 09, 2016 3.815 3.815 3.714 3.766 72,668 -0.12(-3.02%)
Feb 08, 2016 4.031 4.031 3.857 3.884 111,353 -0.20(-4.82%)
Feb 05, 2016 4.233 4.233 4.072 4.080 47,705 -0.13(-3.11%)
Feb 04, 2016 4.320 4.320 4.170 4.211 148,078 -0.09(-2.03%)
Feb 03, 2016 4.337 4.337 4.293 4.299 7,709 -0.05(-1.19%)
Feb 02, 2016 4.353 4.394 4.333 4.350 20,309 -0.04(-0.99%)
Feb 01, 2016 4.413 4.421 4.356 4.394 35,614 -0.01(-0.19%)
Jan 29, 2016 4.495 4.495 4.365 4.402 19,954 -0.07(-1.47%)
Jan 28, 2016 4.484 4.496 4.348 4.468 9,453 +0.02(+0.55%)
Jan 27, 2016 4.484 4.509 4.323 4.443 69,620 +0.01(+0.31%)
Jan 26, 2016 4.432 4.522 4.430 4.430 13,666 +0.02(+0.56%)
Jan 25, 2016 4.375 4.416 4.299 4.405 205,812 -0.04(-0.80%)
Jan 22, 2016 4.522 4.558 4.394 4.440 114,655 -0.01(-0.31%)
Jan 21, 2016 4.282 4.495 4.282 4.454 55,876 +0.16(+3.82%)
Jan 20, 2016 4.263 4.312 4.135 4.290 144,238 -0.07(-1.57%)
Jan 19, 2016 4.528 4.528 4.274 4.359 133,477 -0.13(-2.98%)
Jan 15, 2016 4.490 4.492 4.492 4.492 39,205 -0.02(-0.36%)
Jan 14, 2016 4.552 4.585 4.476 4.509 91,967 -0.05(-1.08%)
Jan 13, 2016 4.631 4.631 4.522 4.558 40,887 -0.07(-1.59%)
Jan 12, 2016 4.569 4.680 4.569 4.631 42,623 +0.05(+1.01%)
Jan 11, 2016 4.561 4.700 4.531 4.585 136,591 +0.02(+0.48%)
Jan 08, 2016 4.574 4.574 4.520 4.563 32,265 -0.00(-0.06%)
Jan 07, 2016 4.571 4.621 4.566 4.566 41,268 -0.04(-0.95%)
Jan 06, 2016 4.500 4.634 4.500 4.610 19,730 +0.06(+1.26%)
Jan 05, 2016 4.503 4.604 4.503 4.552 44,855 +0.03(+0.72%)
Jan 04, 2016 4.500 4.582 4.451 4.520 79,762 +0.04(+0.79%)
Dec 31, 2015 4.487 4.484 4.484 4.484 35,541 -0.02(-0.54%)
Dec 30, 2015 4.678 4.678 4.490 4.509 62,061 -0.17(-3.56%)
Dec 29, 2015 4.692 4.692 4.615 4.675 32,587 +0.04(+0.94%)
Dec 28, 2015 4.716 4.718 4.616 4.631 36,653 -0.09(-2.01%)
Dec 24, 2015 4.713 4.726 4.726 4.726 33,383 +0.06(+1.24%)
Dec 23, 2015 4.589 4.718 4.589 4.668 59,904 +0.08(+1.84%)
Dec 22, 2015 4.457 4.605 4.457 4.584 96,186 +0.14(+3.08%)
Dec 21, 2015 4.442 4.447 4.442 4.447 3,877 +0.02(+0.54%)
Dec 18, 2015 4.444 4.455 4.423 4.423 15,762 +0.00(+0.00%)
Dec 17, 2015 4.392 4.452 4.381 4.423 65,321 +0.02(+0.42%)
Dec 16, 2015 4.429 4.429 4.357 4.405 18,205 +0.04(+0.91%)
Dec 15, 2015 4.394 4.429 4.334 4.365 26,517 +0.01(+0.30%)
Dec 14, 2015 4.571 4.587 4.297 4.352 167,096 -0.19(-4.23%)
Dec 11, 2015 4.666 4.666 4.481 4.545 168,185 -0.15(-3.15%)
Dec 10, 2015 4.631 4.716 4.605 4.692 67,935 +0.07(+1.60%)
Dec 09, 2015 4.610 4.658 4.610 4.618 34,043 -0.02(-0.40%)
Dec 08, 2015 4.624 4.689 4.605 4.637 35,143 -0.01(-0.28%)
Dec 07, 2015 4.663 4.718 4.634 4.650 55,473 -0.01(-0.28%)
Dec 04, 2015 4.654 4.703 4.654 4.663 15,390 -0.04(-0.90%)
Dec 03, 2015 4.695 4.705 4.663 4.705 12,154 -0.02(-0.50%)
Dec 02, 2015 4.776 4.776 4.669 4.729 28,876 +0.01(+0.17%)
Dec 01, 2015 4.771 4.813 4.680 4.721 105,355 -0.08(-1.59%)
Nov 30, 2015 4.689 4.800 4.618 4.798 50,424 +0.08(+1.71%)
Nov 27, 2015 4.679 4.726 4.679 4.717 19,096 +0.04(+0.92%)
Nov 25, 2015 4.613 4.674 4.674 4.674 89,149 +0.09(+2.01%)
Nov 24, 2015 4.481 4.581 4.476 4.581 90,374 +0.04(+0.99%)
Nov 23, 2015 4.423 4.571 4.416 4.537 28,273 +0.12(+2.68%)
Nov 20, 2015 4.402 4.430 4.373 4.418 53,353 +0.02(+0.48%)
Nov 19, 2015 4.318 4.415 4.318 4.397 56,251 +0.03(+0.66%)
Nov 18, 2015 4.521 4.560 4.368 4.368 60,242 -0.14(-3.04%)
Nov 17, 2015 4.452 4.521 4.421 4.505 33,561 +0.03(+0.59%)
Nov 16, 2015 4.426 4.479 4.421 4.479 21,813 +0.03(+0.77%)
Nov 13, 2015 4.502 4.504 4.415 4.444 31,012 -0.08(-1.86%)
Nov 12, 2015 4.552 4.626 4.500 4.529 30,936 -0.02(-0.52%)
Nov 11, 2015 4.558 4.697 4.545 4.552 53,652 +0.04(+0.99%)
Nov 10, 2015 4.508 4.534 4.500 4.508 13,899 +0.01(+0.18%)
Nov 09, 2015 4.500 4.580 4.500 4.500 49,142 -0.02(-0.35%)
Nov 06, 2015 4.540 4.579 4.502 4.516 16,289 -0.04(-0.87%)
Nov 05, 2015 4.619 4.623 4.516 4.555 9,548 +0.01(+0.23%)
Nov 04, 2015 4.621 4.668 4.510 4.545 25,879 -0.06(-1.26%)
Nov 03, 2015 4.715 4.715 4.585 4.603 12,496 -0.12(-2.57%)
Nov 02, 2015 4.642 4.776 4.641 4.724 101,524 +0.07(+1.59%)
Oct 30, 2015 4.500 4.671 4.434 4.650 54,172 +0.18(+3.95%)
Oct 29, 2015 4.429 4.508 4.429 4.473 6,191 +0.01(+0.30%)
Oct 28, 2015 4.417 4.460 4.402 4.460 20,694 +0.05(+1.14%)
Oct 27, 2015 4.434 4.479 4.394 4.410 16,005 -0.01(-0.18%)
Oct 26, 2015 4.442 4.471 4.381 4.418 47,609 -0.02(-0.42%)
Oct 23, 2015 4.539 4.539 4.378 4.436 106,933 -0.07(-1.58%)
Oct 22, 2015 4.492 4.543 4.471 4.508 41,919 +0.06(+1.36%)
Oct 21, 2015 4.531 4.568 4.447 4.447 62,340 -0.02(-0.35%)
Oct 20, 2015 4.560 4.560 4.376 4.463 90,355 -0.12(-2.53%)
Oct 19, 2015 4.613 4.647 4.418 4.579 99,600 -0.02(-0.46%)
Oct 16, 2015 4.829 4.829 4.581 4.600 63,432 -0.26(-5.27%)
Oct 15, 2015 5.030 5.030 4.805 4.856 44,703 -0.14(-2.90%)
Oct 14, 2015 4.940 5.066 4.928 5.001 45,940 +0.07(+1.50%)
Oct 13, 2015 4.911 4.948 4.911 4.927 6,020 -0.02(-0.32%)
Oct 12, 2015 4.903 4.964 4.848 4.943 7,700 -0.00(-0.05%)
Oct 09, 2015 4.787 4.951 4.787 4.945 34,464 +0.17(+3.47%)
Oct 08, 2015 4.610 4.779 4.534 4.779 105,340 +0.14(+3.07%)
Oct 07, 2015 4.684 4.732 4.429 4.637 69,160 -0.11(-2.28%)
Oct 06, 2015 4.854 4.854 4.745 4.745 38,683 -0.10(-2.12%)
Oct 05, 2015 4.769 4.866 4.705 4.848 50,678 +0.07(+1.55%)
Oct 02, 2015 4.982 4.982 4.629 4.774 148,025 -0.21(-4.18%)
Oct 01, 2015 5.080 5.101 4.982 4.982 41,570 -0.04(-0.74%)
Sep 30, 2015 5.093 5.098 5.008 5.019 13,353 -0.02(-0.31%)
Sep 29, 2015 5.061 5.061 5.028 5.035 10,356 -0.03(-0.52%)
Sep 28, 2015 5.048 5.109 5.048 5.061 48,808 +0.04(+0.79%)
Sep 25, 2015 4.978 5.055 4.971 5.022 52,380 +0.09(+1.81%)
Sep 24, 2015 5.029 5.074 4.912 4.932 61,947 -0.10(-2.03%)
Sep 23, 2015 5.142 5.149 5.024 5.034 30,455 -0.09(-1.75%)
Sep 22, 2015 5.111 5.139 5.111 5.124 14,889 +0.01(+0.25%)
Sep 21, 2015 5.165 5.211 5.111 5.111 17,237 +0.00(+0.00%)
Sep 18, 2015 5.162 5.170 5.111 5.111 16,834 -0.00(-0.05%)
Sep 17, 2015 5.113 5.175 5.113 5.114 9,000 +0.00(+0.05%)
Sep 16, 2015 5.201 5.201 5.072 5.111 14,255 -0.04(-0.84%)
Sep 15, 2015 5.111 5.155 5.111 5.155 14,670 +0.07(+1.36%)
Sep 14, 2015 5.091 5.124 5.060 5.086 35,835 +0.02(+0.40%)
Sep 11, 2015 5.142 5.142 5.042 5.065 24,554 -0.06(-1.15%)
Sep 10, 2015 5.144 5.162 5.109 5.124 30,791 -0.06(-1.09%)
Sep 09, 2015 5.247 5.247 5.114 5.180 45,689 -0.07(-1.27%)
Sep 08, 2015 5.093 5.247 5.009 5.247 69,089 +0.08(+1.58%)
Sep 04, 2015 5.157 5.165 5.165 5.165 137,348 -0.05(-1.03%)
Sep 03, 2015 5.226 5.244 5.178 5.218 29,285 -0.03(-0.63%)
Sep 02, 2015 5.244 5.252 5.188 5.252 25,153 +0.05(+0.88%)
Sep 01, 2015 5.147 5.259 5.147 5.206 65,798 +0.01(+0.25%)
Aug 31, 2015 5.211 5.295 5.155 5.193 71,053 -0.01(-0.17%)
Aug 28, 2015 5.206 5.211 5.142 5.202 59,052 +0.03(+0.62%)
Aug 27, 2015 5.239 5.305 5.147 5.170 47,371 -0.01(-0.15%)
Aug 26, 2015 4.996 5.180 4.996 5.178 132,226 +0.15(+2.89%)
Aug 25, 2015 4.996 5.229 4.996 5.032 201,284 -0.05(-1.06%)
Aug 24, 2015 5.162 5.200 5.083 5.086 60,617 -0.09(-1.78%)
Aug 21, 2015 5.142 5.177 5.088 5.177 85,868 +0.03(+0.65%)
Aug 20, 2015 5.213 5.213 5.139 5.144 64,002 -0.05(-0.89%)
Aug 19, 2015 5.195 5.231 5.188 5.190 90,521 -0.01(-0.15%)
Aug 18, 2015 5.201 5.252 5.198 5.198 25,348 -0.01(-0.25%)
Aug 17, 2015 5.218 5.241 5.190 5.211 39,365 -0.01(-0.15%)
Aug 14, 2015 5.211 5.236 5.206 5.218 6,980 -0.02(-0.39%)
Aug 13, 2015 5.188 5.247 5.157 5.239 222,786 +0.03(+0.61%)
Aug 12, 2015 5.190 5.207 5.190 5.207 9,833 +0.01(+0.12%)
Aug 11, 2015 5.180 5.213 5.178 5.201 99,513 +0.01(+0.27%)
Aug 10, 2015 5.178 5.213 5.172 5.187 93,416 +0.04(+0.72%)
Aug 07, 2015 5.183 5.223 5.142 5.149 154,961 -0.03(-0.59%)
Aug 06, 2015 5.142 5.188 5.142 5.180 16,411 +0.03(+0.63%)
Aug 05, 2015 5.201 5.201 5.148 5.148 14,126 -0.06(-1.16%)
Aug 04, 2015 5.213 5.213 5.175 5.208 22,633 -0.00(-0.06%)
Aug 03, 2015 5.209 5.221 5.193 5.212 80,343 +0.02(+0.36%)
Jul 31, 2015 5.218 5.218 5.175 5.193 54,720 +0.00(+0.05%)
Jul 30, 2015 5.190 5.226 5.190 5.190 10,725 -0.02(-0.44%)
Jul 29, 2015 5.216 5.216 5.201 5.213 16,012 +0.03(+0.64%)
Jul 28, 2015 5.231 5.231 5.178 5.180 31,355 -0.03(-0.54%)
Jul 27, 2015 5.185 5.208 5.185 5.208 2,449 +0.03(+0.54%)
Jul 24, 2015 5.188 5.252 5.175 5.180 277,076 +0.00(+0.05%)
Jul 23, 2015 5.149 5.213 5.147 5.178 49,066 -0.01(-0.20%)
Jul 22, 2015 5.185 5.188 5.170 5.188 27,172 -0.02(-0.34%)
Jul 21, 2015 5.188 5.206 5.142 5.206 80,628 +0.04(+0.69%)
Jul 20, 2015 5.188 5.216 5.142 5.170 46,315 -0.01(-0.10%)
Jul 16, 2015 5.129 5.175 5.175 5.175 18,000 +0.03(+0.60%)
Jul 15, 2015 5.139 5.156 5.124 5.144 36,649 +0.02(+0.40%)
Jul 14, 2015 5.163 5.163 5.119 5.124 53,671 -0.03(-0.55%)
Jul 13, 2015 5.137 5.152 5.137 5.152 10,072 +0.01(+0.25%)
Jul 10, 2015 5.126 5.152 5.126 5.139 9,680 +0.02(+0.40%)
Jul 09, 2015 5.114 5.139 5.114 5.119 13,547 -0.01(-0.20%)
Jul 08, 2015 5.119 5.129 5.116 5.129 3,525 -0.03(-0.59%)
Jul 07, 2015 5.116 5.160 5.114 5.160 34,701 +0.05(+0.90%)
Jul 06, 2015 5.139 5.224 5.111 5.114 450,672 -0.06(-1.23%)
Jul 02, 2015 5.208 5.178 5.178 5.178 22,695 -0.01(-0.10%)
Jul 01, 2015 5.167 5.241 5.139 5.183 83,810 +0.01(+0.25%)
Jun 30, 2015 5.190 5.208 5.170 5.170 24,217 -0.03(-0.59%)
Jun 29, 2015 5.060 5.211 5.060 5.201 164,274 +0.14(+2.78%)
Jun 26, 2015 5.126 5.160 5.060 5.060 53,436 -0.16(-3.13%)
Jun 25, 2015 5.239 5.251 5.221 5.224 34,403 +0.00(+0.00%)
Jun 24, 2015 5.243 5.243 5.221 5.224 79,388 -0.02(-0.29%)
Jun 23, 2015 5.272 5.277 5.239 5.239 20,167 -0.01(-0.10%)
Jun 22, 2015 5.310 5.310 5.239 5.244 97,055 -0.01(-0.19%)
Jun 19, 2015 5.323 5.323 5.247 5.254 19,487 -0.03(-0.53%)
Jun 18, 2015 5.270 5.303 5.254 5.282 20,555 +0.01(+0.24%)
Jun 17, 2015 5.267 5.295 5.267 5.270 8,694 -0.01(-0.10%)
Jun 16, 2015 5.277 5.293 5.259 5.275 34,086 +0.02(+0.44%)
Jun 15, 2015 5.293 5.341 5.249 5.252 357,271 +0.00(+0.00%)
Jun 12, 2015 5.270 5.290 5.249 5.252 14,435 +0.01(+0.15%)
Jun 11, 2015 5.226 5.300 5.226 5.244 9,493 +0.00(+0.00%)
Jun 10, 2015 5.305 5.305 5.218 5.244 44,945 -0.05(-1.01%)
Jun 09, 2015 5.285 5.298 5.252 5.298 27,845 +0.01(+0.10%)
Jun 08, 2015 5.267 5.318 5.244 5.293 54,810 +0.00(+0.05%)
Jun 05, 2015 5.280 5.313 5.255 5.290 61,580 +0.03(+0.49%)
Jun 04, 2015 5.280 5.280 5.252 5.264 22,265 +0.01(+0.24%)
Jun 03, 2015 5.254 5.290 5.252 5.252 26,452 +0.01(+0.19%)
Jun 02, 2015 5.316 5.331 5.241 5.241 38,242 -0.06(-1.16%)
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.