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

Barings Participation Investors (NY: MPV )

16.29 -0.08 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 9.451 9.486 9.293 9.382 11,782 +0.10(+1.09%)
Apr 27, 2018 9.331 9.332 9.268 9.281 17,816 -0.06(-0.60%)
Apr 26, 2018 9.527 9.540 9.337 9.337 18,856 -0.15(-1.60%)
Apr 25, 2018 9.591 9.591 9.483 9.489 16,392 -0.05(-0.53%)
Apr 24, 2018 9.629 9.667 9.527 9.540 14,305 -0.11(-1.12%)
Apr 23, 2018 9.730 9.730 9.604 9.648 18,547 -0.06(-0.65%)
Apr 20, 2018 9.572 9.761 9.518 9.711 58,176 +0.16(+1.66%)
Apr 19, 2018 9.565 9.597 9.489 9.553 31,792 +0.01(+0.13%)
Apr 18, 2018 9.299 9.724 9.299 9.540 35,655 +0.18(+1.97%)
Apr 17, 2018 9.337 9.356 9.299 9.356 26,012 +0.02(+0.20%)
Apr 16, 2018 9.287 9.341 9.287 9.337 22,784 -0.04(-0.41%)
Apr 13, 2018 9.331 9.375 9.255 9.375 55,480 +0.04(+0.48%)
Apr 12, 2018 9.242 9.339 9.242 9.331 13,429 +0.05(+0.55%)
Apr 11, 2018 9.153 9.280 9.128 9.280 26,894 +0.13(+1.39%)
Apr 10, 2018 9.242 9.242 9.128 9.153 31,197 -0.09(-0.96%)
Apr 09, 2018 9.293 9.312 9.191 9.242 46,129 -0.09(-0.92%)
Apr 06, 2018 9.350 9.359 9.293 9.328 17,748 -0.02(-0.24%)
Apr 05, 2018 9.394 9.394 9.306 9.350 19,837 -0.01(-0.09%)
Apr 04, 2018 9.369 9.375 9.293 9.358 33,671 -0.01(-0.11%)
Apr 03, 2018 9.309 9.375 9.299 9.369 11,694 +0.06(+0.68%)
Apr 02, 2018 9.293 9.318 9.293 9.306 11,995 -0.01(-0.14%)
Mar 29, 2018 9.318 9.318 9.318 0 +0.07(+0.75%)
Mar 28, 2018 9.223 9.356 9.223 9.249 24,819 +0.00(+0.00%)
Mar 27, 2018 9.242 9.325 9.242 9.249 16,207 -0.03(-0.34%)
Mar 26, 2018 9.287 9.356 9.179 9.280 18,135 -0.08(-0.81%)
Mar 23, 2018 9.293 9.362 9.242 9.356 8,580 +0.11(+1.16%)
Mar 22, 2018 9.230 9.318 9.230 9.249 12,522 +0.01(+0.07%)
Mar 21, 2018 9.331 9.331 9.198 9.242 15,344 -0.03(-0.27%)
Mar 20, 2018 9.369 9.369 9.268 9.268 2,918 -0.10(-1.08%)
Mar 19, 2018 9.160 9.369 9.134 9.369 20,385 +0.22(+2.35%)
Mar 16, 2018 9.303 9.303 9.103 9.153 7,334 -0.16(-1.77%)
Mar 15, 2018 9.356 9.375 9.299 9.318 7,521 +0.04(+0.40%)
Mar 14, 2018 9.226 9.362 9.226 9.281 4,921 -0.10(-1.07%)
Mar 13, 2018 9.325 9.382 9.318 9.382 3,935 +0.03(+0.27%)
Mar 12, 2018 9.344 9.375 9.344 9.356 20,381 -0.02(-0.20%)
Mar 09, 2018 9.363 9.413 9.223 9.375 63,299 +0.11(+1.23%)
Mar 08, 2018 9.249 9.283 9.191 9.261 18,957 +0.04(+0.48%)
Mar 07, 2018 9.217 9.217 23,283 +0.15(+1.61%)
Mar 06, 2018 9.191 9.217 9.071 9.071 35,161 -0.12(-1.31%)
Mar 05, 2018 9.287 9.296 9.191 9.191 30,116 -0.12(-1.29%)
Mar 02, 2018 9.166 9.356 9.166 9.312 27,935 +0.15(+1.66%)
Mar 01, 2018 9.160 9.185 9.147 9.160 5,592 -0.01(-0.14%)
Feb 28, 2018 9.103 9.179 9.096 9.172 24,467 +0.06(+0.63%)
Feb 27, 2018 9.001 9.141 9.001 9.115 27,324 +0.11(+1.27%)
Feb 26, 2018 9.001 9.024 8.995 9.001 10,074 -0.01(-0.14%)
Feb 23, 2018 8.982 9.033 8.963 9.014 8,138 +0.07(+0.79%)
Feb 22, 2018 8.995 9.027 8.943 8.943 30,287 -0.01(-0.15%)
Feb 21, 2018 9.096 9.160 8.951 8.957 29,997 -0.08(-0.91%)
Feb 20, 2018 8.989 9.052 8.989 9.039 19,785 +0.04(+0.49%)
Feb 16, 2018 8.995 8.995 8.995 0 -0.08(-0.84%)
Feb 15, 2018 9.071 9.160 9.071 9.071 9,190 +0.01(+0.07%)
Feb 14, 2018 9.039 9.096 9.033 9.065 13,775 -0.01(-0.07%)
Feb 13, 2018 9.014 9.191 8.976 9.071 23,095 -0.03(-0.28%)
Feb 12, 2018 8.932 9.185 8.868 9.096 22,595 +0.18(+2.06%)
Feb 09, 2018 9.033 9.033 8.875 8.913 42,361 -0.04(-0.50%)
Feb 08, 2018 9.185 9.185 8.944 8.957 7,242 +0.03(+0.36%)
Feb 07, 2018 8.906 8.957 8.906 8.925 9,911 +0.02(+0.21%)
Feb 06, 2018 8.970 8.988 8.906 8.906 29,998 -0.09(-0.98%)
Feb 05, 2018 8.970 9.011 8.970 8.994 12,959 -0.01(-0.13%)
Feb 02, 2018 8.982 9.033 8.976 9.006 10,575 -0.02(-0.23%)
Feb 01, 2018 8.976 8.976 8.925 9.027 12,899 +0.11(+1.21%)
Jan 31, 2018 8.938 9.065 8.881 8.919 14,759 -0.02(-0.21%)
Jan 30, 2018 9.014 9.014 9.014 8.938 39,743 -0.08(-0.84%)
Jan 29, 2018 9.236 9.236 9.008 9.014 43,492 -0.15(-1.59%)
Jan 26, 2018 9.191 9.210 9.160 9.160 9,604 -0.03(-0.34%)
Jan 25, 2018 9.280 9.287 9.191 9.191 23,174 +0.03(+0.35%)
Jan 24, 2018 9.293 9.318 9.160 9.160 25,094 -0.13(-1.37%)
Jan 23, 2018 9.255 9.287 9.198 9.287 22,893 +0.00(+0.00%)
Jan 22, 2018 9.242 9.287 9.210 9.287 31,640 +0.01(+0.14%)
Jan 19, 2018 9.242 9.274 9.046 9.274 33,059 -0.02(-0.20%)
Jan 18, 2018 9.141 9.293 9.141 9.293 28,774 +0.05(+0.55%)
Jan 17, 2018 9.255 9.255 9.185 9.242 23,125 +0.04(+0.48%)
Jan 16, 2018 9.287 9.287 9.160 9.198 84,532 -0.01(-0.07%)
Jan 12, 2018 9.204 9.204 9.204 0 +0.01(+0.14%)
Jan 11, 2018 9.204 9.204 9.134 9.191 14,609 -0.02(-0.21%)
Jan 10, 2018 9.210 9.218 9.122 9.210 33,975 +0.09(+0.97%)
Jan 09, 2018 9.160 9.223 9.091 9.122 42,347 -0.04(-0.48%)
Jan 08, 2018 9.147 9.179 9.097 9.166 33,951 +0.09(+0.98%)
Jan 05, 2018 9.122 9.122 9.039 9.077 10,470 -0.08(-0.90%)
Jan 04, 2018 9.129 9.160 9.108 9.160 14,649 +0.01(+0.14%)
Jan 03, 2018 9.096 9.147 9.027 9.147 22,140 +0.05(+0.56%)
Jan 02, 2018 8.906 9.147 8.906 9.096 25,549 +0.16(+1.77%)
Dec 29, 2017 8.938 8.938 8.938 0 +0.06(+0.71%)
Dec 28, 2017 9.008 9.134 8.836 8.875 31,924 -0.08(-0.92%)
Dec 27, 2017 8.857 8.979 8.854 8.957 48,693 +0.02(+0.28%)
Dec 26, 2017 8.938 8.982 8.926 8.932 20,060 -0.02(-0.21%)
Dec 22, 2017 8.963 8.994 8.932 8.951 21,924 -0.05(-0.51%)
Dec 21, 2017 8.932 9.040 8.932 8.997 9,496 +0.06(+0.73%)
Dec 20, 2017 8.895 9.019 8.882 8.932 28,369 +0.02(+0.22%)
Dec 19, 2017 8.857 8.976 8.857 8.913 41,102 +0.07(+0.77%)
Dec 18, 2017 8.833 9.238 8.833 8.845 88,379 +0.01(+0.14%)
Dec 15, 2017 8.820 9.007 8.820 8.833 45,115 +0.00(+0.00%)
Dec 14, 2017 8.833 8.864 8.789 8.833 26,250 +0.04(+0.50%)
Dec 13, 2017 8.814 8.814 8.789 8.789 9,552 -0.04(-0.49%)
Dec 12, 2017 8.839 8.889 8.801 8.833 26,668 +0.00(+0.00%)
Dec 11, 2017 8.833 8.893 8.820 8.833 27,157 -0.02(-0.21%)
Dec 08, 2017 8.920 8.920 8.834 8.851 11,832 +0.00(+0.00%)
Dec 07, 2017 8.907 8.913 8.842 8.851 26,308 -0.01(-0.07%)
Dec 06, 2017 8.833 8.907 8.833 8.857 18,583 -0.01(-0.14%)
Dec 05, 2017 8.814 8.969 8.814 8.870 18,269 +0.06(+0.71%)
Dec 04, 2017 8.795 8.957 8.773 8.808 27,189 +0.06(+0.64%)
Dec 01, 2017 8.801 8.832 8.752 8.752 29,123 -0.05(-0.57%)
Nov 30, 2017 8.957 9.008 8.795 8.801 56,912 -0.09(-1.05%)
Nov 29, 2017 8.969 8.969 8.885 8.895 18,189 -0.06(-0.63%)
Nov 28, 2017 9.019 9.019 8.938 8.951 13,822 -0.13(-1.44%)
Nov 27, 2017 9.081 9.125 9.059 9.081 14,038 -0.12(-1.35%)
Nov 24, 2017 9.025 9.212 9.000 9.206 6,350 +0.19(+2.14%)
Nov 22, 2017 9.088 9.106 8.957 9.013 26,247 -0.09(-0.96%)
Nov 21, 2017 9.237 9.237 9.097 9.100 7,641 -0.07(-0.81%)
Nov 20, 2017 9.206 9.219 9.131 9.175 23,441 -0.03(-0.34%)
Nov 17, 2017 9.247 9.256 9.206 9.206 4,694 -0.06(-0.60%)
Nov 16, 2017 9.056 9.262 9.056 9.262 17,162 +0.17(+1.85%)
Nov 15, 2017 9.299 9.299 9.025 9.094 18,716 -0.08(-0.88%)
Nov 14, 2017 9.268 9.305 9.150 9.175 9,615 -0.09(-1.01%)
Nov 13, 2017 9.175 9.355 9.173 9.268 35,849 +0.25(+2.76%)
Nov 10, 2017 9.343 9.343 8.969 9.019 79,463 -0.27(-2.88%)
Nov 09, 2017 9.100 9.299 9.100 9.287 55,040 +0.05(+0.54%)
Nov 08, 2017 9.181 9.311 9.181 9.237 39,857 +0.11(+1.16%)
Nov 07, 2017 9.243 9.243 9.081 9.131 18,019 -0.05(-0.58%)
Nov 06, 2017 9.044 9.298 8.988 9.184 16,977 +0.21(+2.32%)
Nov 03, 2017 9.019 9.075 8.963 8.976 12,154 -0.04(-0.48%)
Nov 02, 2017 9.056 9.056 8.938 9.019 12,821 +0.02(+0.28%)
Nov 01, 2017 8.907 9.075 8.901 8.994 19,591 +0.04(+0.47%)
Oct 31, 2017 9.044 9.050 8.938 8.952 15,205 -0.10(-1.09%)
Oct 30, 2017 8.951 9.355 8.951 9.050 15,033 +0.04(+0.47%)
Oct 27, 2017 9.019 9.019 8.926 9.008 23,657 -0.02(-0.27%)
Oct 26, 2017 9.053 9.166 9.053 9.032 7,714 +0.02(+0.20%)
Oct 25, 2017 9.025 9.184 9.007 9.013 21,414 -0.10(-1.07%)
Oct 24, 2017 9.068 9.146 9.007 9.110 21,730 +0.10(+1.15%)
Oct 23, 2017 9.007 9.157 9.007 9.007 16,048 -0.01(-0.07%)
Oct 20, 2017 8.983 9.013 8.983 9.013 6,353 +0.04(+0.41%)
Oct 19, 2017 9.050 9.154 8.977 8.977 5,743 -0.03(-0.30%)
Oct 18, 2017 9.028 9.031 8.977 9.004 20,211 -0.01(-0.10%)
Oct 17, 2017 9.190 9.190 8.977 9.013 39,662 -0.12(-1.34%)
Oct 16, 2017 9.099 9.251 9.080 9.135 86,254 -0.02(-0.27%)
Oct 13, 2017 9.080 9.190 9.080 9.160 13,911 +0.06(+0.67%)
Oct 12, 2017 8.977 9.129 8.977 9.099 10,397 +0.04(+0.40%)
Oct 11, 2017 9.190 9.200 8.983 9.062 14,638 -0.18(-1.98%)
Oct 10, 2017 9.148 9.245 8.751 9.245 38,157 +0.10(+1.14%)
Oct 09, 2017 9.038 9.142 8.763 9.142 21,976 +0.19(+2.11%)
Oct 06, 2017 8.885 8.989 8.879 8.952 8,284 +0.05(+0.57%)
Oct 05, 2017 8.885 8.915 8.861 8.901 10,272 +0.05(+0.56%)
Oct 04, 2017 8.878 8.885 8.763 8.851 19,051 -0.03(-0.38%)
Oct 03, 2017 8.848 8.885 8.763 8.885 31,027 +0.07(+0.83%)
Oct 02, 2017 8.757 8.829 8.757 8.812 37,345 +0.00(+0.00%)
Sep 29, 2017 8.854 8.854 8.800 8.812 10,724 -0.07(-0.76%)
Sep 28, 2017 9.172 9.172 8.708 8.879 80,074 -0.31(-3.32%)
Sep 27, 2017 9.233 9.233 8.960 9.184 34,107 +0.01(+0.13%)
Sep 26, 2017 9.105 9.196 9.019 9.172 11,951 +0.09(+0.94%)
Sep 25, 2017 9.055 9.087 9.013 9.087 21,210 +0.01(+0.13%)
Sep 22, 2017 9.025 9.111 8.964 9.074 27,246 +0.18(+1.99%)
Sep 21, 2017 8.854 8.971 8.854 8.897 10,362 +0.04(+0.48%)
Sep 20, 2017 8.848 8.945 8.842 8.854 6,104 +0.01(+0.14%)
Sep 19, 2017 8.867 8.915 8.842 8.842 25,670 -0.03(-0.28%)
Sep 18, 2017 8.896 8.896 8.867 8.867 3,915 -0.02(-0.27%)
Sep 15, 2017 9.038 9.038 8.738 8.891 20,835 -0.04(-0.44%)
Sep 14, 2017 9.001 9.001 8.724 8.931 20,841 +0.03(+0.38%)
Sep 13, 2017 8.982 9.025 8.763 8.897 36,205 -0.05(-0.61%)
Sep 12, 2017 8.977 9.025 8.952 8.952 4,193 +0.00(+0.00%)
Sep 11, 2017 8.885 9.025 8.885 8.952 20,510 +0.13(+1.45%)
Sep 08, 2017 8.702 9.080 8.702 8.824 26,096 +0.10(+1.16%)
Sep 07, 2017 8.653 8.726 8.647 8.723 19,610 +0.07(+0.81%)
Sep 06, 2017 8.665 8.686 8.653 8.653 6,468 -0.02(-0.21%)
Sep 05, 2017 8.677 8.699 8.653 8.671 13,816 -0.01(-0.07%)
Sep 01, 2017 8.781 8.781 8.677 8.677 15,435 -0.09(-1.04%)
Aug 31, 2017 8.781 8.806 8.769 8.769 19,063 +0.00(+0.00%)
Aug 30, 2017 8.793 8.800 8.769 8.769 5,955 +0.00(+0.00%)
Aug 29, 2017 8.873 8.873 8.769 8.769 5,363 -0.07(-0.85%)
Aug 28, 2017 8.854 8.879 8.824 8.844 15,768 -0.03(-0.33%)
Aug 25, 2017 8.867 8.894 8.861 8.873 6,553 -0.03(-0.33%)
Aug 24, 2017 8.861 8.902 8.854 8.902 5,299 +0.05(+0.54%)
Aug 23, 2017 8.916 8.916 8.854 8.854 12,597 -0.01(-0.14%)
Aug 22, 2017 8.861 8.897 8.861 8.867 4,216 -0.02(-0.21%)
Aug 21, 2017 9.087 9.111 8.873 8.885 18,074 -0.20(-2.22%)
Aug 18, 2017 9.087 9.087 8.928 9.087 13,573 +0.07(+0.74%)
Aug 17, 2017 8.922 9.038 8.922 9.019 13,028 +0.04(+0.41%)
Aug 16, 2017 8.922 9.007 8.919 8.983 5,253 +0.02(+0.24%)
Aug 15, 2017 8.977 8.977 8.916 8.961 8,784 +0.05(+0.58%)
Aug 14, 2017 8.946 9.038 8.647 8.909 30,391 -0.13(-1.49%)
Aug 11, 2017 9.087 9.087 8.928 9.044 31,292 +0.09(+1.02%)
Aug 10, 2017 8.842 8.952 8.751 8.952 11,025 +0.15(+1.65%)
Aug 09, 2017 8.854 8.854 8.793 8.807 22,007 -0.13(-1.42%)
Aug 08, 2017 8.928 9.007 8.836 8.934 39,547 +0.01(+0.07%)
Aug 07, 2017 8.824 8.928 8.824 8.928 23,333 +0.09(+1.05%)
Aug 04, 2017 8.854 8.854 8.690 8.835 19,253 +0.12(+1.39%)
Aug 03, 2017 8.684 8.903 8.586 8.714 23,186 +0.02(+0.28%)
Aug 02, 2017 8.946 8.946 8.555 8.690 31,366 +0.05(+0.57%)
Aug 01, 2017 8.659 8.696 8.641 8.641 22,626 -0.08(-0.89%)
Jul 31, 2017 8.751 8.751 8.696 8.719 10,133 -0.04(-0.50%)
Jul 28, 2017 8.598 8.916 8.598 8.763 42,953 +0.17(+1.99%)
Jul 27, 2017 8.589 8.634 8.568 8.592 21,062 +0.02(+0.28%)
Jul 26, 2017 8.610 8.622 8.568 8.568 22,828 -0.05(-0.56%)
Jul 25, 2017 8.598 8.628 8.574 8.616 16,062 +0.02(+0.28%)
Jul 24, 2017 8.598 8.630 8.571 8.592 26,347 -0.04(-0.42%)
Jul 21, 2017 8.478 8.628 8.478 8.628 40,905 +0.18(+2.13%)
Jul 20, 2017 8.448 8.448 8.406 8.448 13,268 +0.04(+0.50%)
Jul 19, 2017 8.424 8.478 8.400 8.406 17,107 +0.01(+0.14%)
Jul 18, 2017 8.394 8.418 8.376 8.394 9,673 -0.03(-0.30%)
Jul 17, 2017 8.472 8.478 8.412 8.420 12,380 -0.05(-0.55%)
Jul 14, 2017 8.442 8.472 8.442 8.466 11,120 +0.03(+0.36%)
Jul 13, 2017 8.397 8.478 8.394 8.436 26,755 +0.05(+0.60%)
Jul 12, 2017 8.328 8.416 8.328 8.386 12,167 -0.00(-0.02%)
Jul 11, 2017 8.397 8.414 8.387 8.387 6,395 -0.01(-0.08%)
Jul 10, 2017 8.448 8.448 8.394 8.394 12,859 -0.05(-0.57%)
Jul 07, 2017 8.460 8.460 8.340 8.442 17,950 +0.10(+1.18%)
Jul 06, 2017 8.349 8.352 8.328 8.343 4,513 -0.01(-0.18%)
Jul 05, 2017 8.388 8.388 8.358 8.358 11,441 -0.05(-0.57%)
Jul 03, 2017 8.388 8.508 8.284 8.406 8,603 +0.05(+0.57%)
Jun 30, 2017 8.430 8.430 8.358 8.358 10,341 -0.04(-0.43%)
Jun 29, 2017 8.472 8.490 8.394 8.394 33,695 -0.08(-0.97%)
Jun 28, 2017 8.520 8.538 8.466 8.477 23,436 -0.05(-0.58%)
Jun 27, 2017 8.393 8.526 8.393 8.526 15,211 +0.12(+1.43%)
Jun 26, 2017 8.448 8.490 8.400 8.406 22,174 -0.10(-1.13%)
Jun 23, 2017 8.478 8.508 8.478 8.502 19,781 +0.00(+0.00%)
Jun 22, 2017 8.502 8.502 8.436 8.502 15,940 +0.01(+0.17%)
Jun 21, 2017 8.448 8.508 8.448 8.488 3,763 +0.05(+0.54%)
Jun 20, 2017 8.490 8.490 8.442 8.442 10,890 -0.05(-0.56%)
Jun 19, 2017 8.436 8.490 8.418 8.490 23,726 +0.07(+0.78%)
Jun 16, 2017 8.428 8.460 8.376 8.424 18,856 -0.00(-0.06%)
Jun 15, 2017 8.423 8.429 8.365 8.429 10,870 +0.09(+1.14%)
Jun 14, 2017 8.352 8.400 8.334 8.334 12,359 -0.02(-0.22%)
Jun 13, 2017 8.340 8.358 8.286 8.352 13,510 -0.01(-0.07%)
Jun 12, 2017 8.328 8.382 8.328 8.358 19,308 +0.02(+0.22%)
Jun 09, 2017 8.419 8.451 8.304 8.340 43,569 -0.09(-1.09%)
Jun 08, 2017 8.448 8.490 8.418 8.432 30,885 -0.02(-0.26%)
Jun 07, 2017 8.472 8.493 8.454 8.454 8,935 +0.01(+0.07%)
Jun 06, 2017 8.469 8.496 8.425 8.448 16,855 -0.04(-0.49%)
Jun 05, 2017 8.436 8.490 8.418 8.490 19,268 +0.08(+0.93%)
Jun 02, 2017 8.478 8.544 8.400 8.412 28,079 -0.06(-0.71%)
Jun 01, 2017 8.526 8.625 8.466 8.472 27,496 -0.05(-0.57%)
May 31, 2017 8.556 8.590 8.520 8.521 10,354 -0.06(-0.69%)
May 30, 2017 8.586 8.675 8.550 8.580 19,569 -0.01(-0.14%)
May 26, 2017 8.610 8.693 8.574 8.592 38,150 +0.02(+0.21%)
May 25, 2017 8.682 8.746 8.574 8.574 13,131 -0.09(-1.07%)
May 24, 2017 8.592 8.681 8.550 8.667 19,559 +0.06(+0.73%)
May 23, 2017 8.544 8.607 8.526 8.604 8,738 +0.03(+0.35%)
May 22, 2017 8.897 8.897 8.521 8.574 36,644 -0.37(-4.15%)
May 19, 2017 8.550 8.962 8.550 8.945 5,537 +0.35(+4.11%)
May 18, 2017 8.778 8.778 8.538 8.592 20,570 -0.19(-2.18%)
May 17, 2017 8.778 8.929 8.778 8.784 5,728 -0.07(-0.74%)
May 16, 2017 8.766 8.856 8.712 8.850 11,314 +0.16(+1.86%)
May 15, 2017 8.856 8.856 8.676 8.688 23,768 -0.12(-1.36%)
May 12, 2017 8.987 8.987 8.688 8.808 44,357 -0.01(-0.07%)
May 11, 2017 8.628 8.814 8.478 8.814 23,039 +0.19(+2.22%)
May 10, 2017 8.472 8.628 8.466 8.622 21,735 -0.04(-0.42%)
May 09, 2017 8.454 8.682 8.454 8.658 27,193 +0.16(+1.90%)
May 08, 2017 8.430 8.502 8.430 8.496 4,222 +0.06(+0.71%)
May 05, 2017 8.472 8.535 8.436 8.436 20,253 -0.11(-1.26%)
May 04, 2017 8.508 8.567 8.460 8.544 12,233 +0.02(+0.21%)
May 03, 2017 8.520 8.649 8.508 8.526 13,752 -0.07(-0.80%)
May 02, 2017 8.544 8.688 8.510 8.595 28,553 -0.14(-1.61%)
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.