Eagle Point Credit Company Inc.

ECC

17.97

-0.06

-0.3%

Please Login or Register

Login|Register FREE

Stock Price
Open: 18.16
Prev. Close: 18.03
Low/Hi: 17.97 - 18.21
52-Week: 17.28 - 21.60
Volumes
Equity: 211,611
90-Day Avg: 115,973
Volatility
Todays Stock Vol: 16.9
20-Day (HV): 17.6
52-Week (HV): 20.5
Fundamental
Dividend: 11-Jun $0.20
Div. Yield: 13.4%
Stock Info
Type: ClosedEndFund
Category: Fixed Income
Sub Category: High Yield

ECC Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ECC stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
18-May-2018 18.16 18.21 17.97 17.97 -0.06 -0.3% 211,611 18.03
17-May-2018 18.30 18.47 17.99 18.03 -0.18 -1.0% 284,494 18.07
16-May-2018 18.24 18.30 18.16 18.21 +0.02 +0.1% 147,760 18.22
15-May-2018 18.46 18.50 18.11 18.19 -0.31 -1.7% 246,357 18.25
14-May-2018 18.35 18.51 18.35 18.50 +0.24 +1.3% 77,481 18.43
11-May-2018 18.27 18.30 18.10 18.26 +0.02 +0.1% 108,758 18.23
10-May-2018 18.40 18.40 18.17 18.24 -0.02 -0.1% 76,986 18.27
9-May-2018 18.40 18.53 18.31 18.46 -0.17 -0.9% 101,864 18.46
8-May-2018 18.30 18.46 18.19 18.43 +0.04 +0.2% 91,994 18.36
7-May-2018 18.49 18.50 18.30 18.39 -0.06 -0.3% 88,265 18.40
4-May-2018 18.30 18.54 18.27 18.45 +0.15 +0.8% 77,977 18.42
3-May-2018 18.39 18.44 18.30 18.30 -0.01 -0.1% 61,672 18.36
2-May-2018 18.49 18.50 18.25 18.31 -0.18 -1.0% 97,091 18.41
1-May-2018 18.45 18.50 18.44 18.49 -0.01 -0.1% 48,147 18.49
30-Apr-2018 18.55 18.55 18.40 18.50 -0.03 -0.2% 58,379 18.49
27-Apr-2018 18.29 18.54 18.28 18.53 +0.30 +1.6% 45,310 18.47
26-Apr-2018 17.92 18.36 17.92 18.23 +0.32 +1.8% 78,187 18.19
25-Apr-2018 18.25 18.30 17.90 17.91 -0.30 -1.6% 201,127 18.03
24-Apr-2018 18.50 18.50 18.10 18.21 -0.13 -0.7% 71,365 18.20
23-Apr-2018 18.48 18.57 18.30 18.34 -0.05 -0.3% 57,250 18.47
20-Apr-2018 18.17 18.39 18.17 18.39 +0.18 +1.0% 29,196 18.33
19-Apr-2018 18.25 18.28 18.10 18.21 -0.04 -0.2% 35,202 18.19
18-Apr-2018 18.26 18.37 18.22 18.25 +0.01 +0.1% 43,381 18.27
17-Apr-2018 18.41 18.61 18.21 18.24 -0.12 -0.7% 105,276 18.40
16-Apr-2018 18.57 18.66 18.31 18.36 -0.10 -0.5% 51,711 18.42
13-Apr-2018 18.46 18.51 18.42 18.46 -0.03 -0.2% 26,521 18.47
12-Apr-2018 18.54 18.59 18.37 18.49 0.00 0.0% 39,736 18.49
11-Apr-2018 18.49 18.50 18.31 18.49 +0.06 +0.3% 34,776 18.45
10-Apr-2018 18.98 18.98 18.54 18.63 -0.41 -2.2% 146,413 18.66
9-Apr-2018 19.00 19.00 18.68 18.84 -0.11 -0.6% 172,767 18.78
6-Apr-2018 18.65 18.99 18.56 18.95 +0.40 +2.2% 89,953 18.79
5-Apr-2018 18.76 18.78 18.49 18.55 -0.20 -1.1% 82,898 18.58
4-Apr-2018 18.58 18.75 18.41 18.75 +0.17 +0.9% 75,119 18.66
3-Apr-2018 18.30 18.60 18.23 18.58 +0.38 +2.1% 74,725 18.46
2-Apr-2018 18.15 18.26 18.13 18.20 +0.06 +0.3% 57,627 18.19
29-Mar-2018 18.12 18.20 18.09 18.14 +0.08 +0.4% 74,964 18.12
28-Mar-2018 17.85 18.19 17.82 18.06 +0.20 +1.1% 90,293 17.99
27-Mar-2018 18.00 18.00 17.79 17.86 -0.10 -0.6% 35,452 17.91
26-Mar-2018 17.86 18.00 17.70 17.96 +0.20 +1.1% 47,176 17.86
23-Mar-2018 17.95 18.01 17.70 17.76 -0.16 -0.9% 63,930 17.84
22-Mar-2018 17.99 18.02 17.85 17.92 0.00 0.0% 48,719 17.95
21-Mar-2018 17.91 17.98 17.82 17.92 -0.08 -0.4% 63,092 17.89
20-Mar-2018 18.01 18.01 17.84 18.00 +0.07 +0.4% 23,125 17.94
19-Mar-2018 17.90 17.97 17.84 17.93 +0.03 +0.2% 37,256 17.89
16-Mar-2018 17.98 18.07 17.84 17.90 -0.10 -0.6% 52,919 17.97
15-Mar-2018 18.02 18.06 17.85 18.00 -0.01 -0.1% 116,964 17.94
14-Mar-2018 18.05 18.10 17.96 18.01 +0.04 +0.2% 27,248 18.02
13-Mar-2018 18.10 18.13 17.91 17.97 -0.17 -0.9% 38,020 18.04
12-Mar-2018 18.06 18.19 17.95 18.14 +0.08 +0.4% 66,033 18.04
9-Mar-2018 18.11 18.14 17.95 18.06 +0.05 +0.3% 47,923 18.05
8-Mar-2018 18.07 18.25 18.00 18.21 +0.02 +0.1% 87,810 18.17
7-Mar-2018 18.03 18.03 17.90 17.99 +0.01 +0.1% 63,137 17.99
6-Mar-2018 17.98 18.04 17.79 17.98 +0.01 +0.1% 75,768 17.96
5-Mar-2018 17.96 18.05 17.47 17.97 -0.04 -0.2% 263,978 17.75
2-Mar-2018 17.99 18.03 17.87 18.01 +0.02 +0.1% 109,948 17.96
1-Mar-2018 17.97 18.03 17.84 17.99 +0.01 +0.1% 130,683 17.95
28-Feb-2018 18.26 18.26 17.91 17.98 -0.26 -1.4% 186,030 18.05
27-Feb-2018 18.35 18.36 18.20 18.24 -0.06 -0.3% 109,031 18.25
26-Feb-2018 18.62 18.62 18.16 18.30 -0.20 -1.1% 191,497 18.32
23-Feb-2018 18.35 18.56 18.32 18.50 +0.18 +1.0% 71,976 18.43
22-Feb-2018 18.30 18.94 18.18 18.32 +0.20 +1.1% 168,557 18.53
21-Feb-2018 18.30 18.32 18.05 18.12 -0.19 -1.0% 88,912 18.19
20-Feb-2018 18.15 18.50 18.15 18.31 -0.33 -1.8% 179,630 18.25
16-Feb-2018 18.49 18.80 18.46 18.64 +0.17 +0.9% 50,561 18.61
15-Feb-2018 18.46 18.50 18.06 18.47 +0.08 +0.4% 71,481 18.27
14-Feb-2018 18.40 18.44 18.31 18.39 +0.02 +0.1% 43,094 18.38
13-Feb-2018 18.18 18.50 18.18 18.37 +0.29 +1.6% 75,513 18.37
12-Feb-2018 17.85 18.16 17.85 18.08 +0.27 +1.5% 65,444 17.98
9-Feb-2018 18.04 18.20 17.75 17.81 -0.24 -1.3% 143,044 17.95
8-Feb-2018 18.49 18.62 18.18 18.25 -0.34 -1.8% 129,663 18.43
7-Feb-2018 18.18 18.53 18.18 18.39 +0.27 +1.5% 79,050 18.36
6-Feb-2018 18.01 18.19 17.82 18.12 -0.04 -0.2% 126,195 18.11
5-Feb-2018 18.24 18.33 17.84 18.16 -0.08 -0.4% 170,183 18.16
2-Feb-2018 18.50 18.50 18.10 18.24 -0.33 -1.8% 123,845 18.28
1-Feb-2018 18.35 18.73 18.32 18.57 +0.33 +1.8% 168,240 18.53
31-Jan-2018 18.27 18.35 18.10 18.24 +0.06 +0.3% 68,479 18.25
30-Jan-2018 18.25 18.25 18.04 18.18 -0.11 -0.6% 140,058 18.13
29-Jan-2018 18.30 18.37 18.15 18.29 -0.06 -0.3% 67,873 18.27
26-Jan-2018 18.35 18.50 18.16 18.35 +0.06 +0.3% 167,174 18.30
25-Jan-2018 18.51 18.55 18.25 18.29 -0.30 -1.6% 260,980 18.33
24-Jan-2018 18.60 18.60 18.36 18.59 +0.05 +0.3% 212,507 18.52
23-Jan-2018 18.40 18.63 18.35 18.54 +0.13 +0.7% 181,666 18.50
22-Jan-2018 18.44 18.55 18.31 18.41 +0.11 +0.6% 276,275 18.46
19-Jan-2018 18.15 18.86 18.10 18.30 +0.10 +0.5% 440,815 18.31
18-Jan-2018 18.11 18.20 18.03 18.20 -0.93 -4.9% 1,135,543 18.15
17-Jan-2018 19.64 19.64 18.95 19.13 -0.39 -2.0% 190,618 19.35
16-Jan-2018 19.75 19.90 19.40 19.52 -0.28 -1.4% 105,270 19.57
12-Jan-2018 19.64 19.87 19.57 19.80 +0.06 +0.3% 55,920 19.74
11-Jan-2018 19.41 20.05 19.41 19.74 +0.39 +2.0% 80,547 19.72
10-Jan-2018 19.62 19.67 19.38 19.55 -0.12 -0.6% 68,816 19.50
9-Jan-2018 19.49 19.66 19.28 19.47 +0.07 +0.4% 92,889 19.47
8-Jan-2018 19.35 19.47 19.20 19.40 +0.18 +0.9% 98,758 19.36
5-Jan-2018 19.33 19.46 19.09 19.22 -0.06 -0.3% 77,955 19.21
4-Jan-2018 19.36 19.54 19.19 19.28 -0.02 -0.1% 52,645 19.34
3-Jan-2018 19.17 19.42 19.10 19.30 +0.26 +1.4% 85,652 19.25
2-Jan-2018 18.81 19.09 18.78 19.04 +0.23 +1.2% 51,974 18.96
29-Dec-2017 18.95 19.01 18.55 18.81 -0.09 -0.5% 50,145 18.83
28-Dec-2017 18.74 19.07 18.61 18.90 +0.24 +1.3% 67,319 18.87
27-Dec-2017 18.30 18.69 18.30 18.66 +0.41 +2.2% 52,796 18.56
26-Dec-2017 17.90 18.25 17.81 18.25 +0.37 +2.1% 54,672 18.04
22-Dec-2017 17.79 17.92 17.68 17.88 +0.10 +0.6% 51,009 17.81
21-Dec-2017 17.66 18.09 17.54 17.78 -0.04 -0.2% 84,306 17.82
20-Dec-2017 17.93 18.06 17.76 17.82 -0.13 -0.7% 54,653 17.88
19-Dec-2017 17.90 18.08 17.80 17.95 -0.01 -0.1% 47,100 17.96
18-Dec-2017 17.90 18.21 17.90 17.96 0.00 0.0% 49,768 18.08
15-Dec-2017 18.05 18.16 17.28 17.96 -0.20 -1.1% 204,951 17.71
14-Dec-2017 18.38 18.46 18.09 18.16 -0.19 -1.0% 42,806 18.28
13-Dec-2017 18.69 18.70 18.19 18.35 -0.14 -0.8% 79,391 18.43
12-Dec-2017 18.50 18.57 18.36 18.49 -0.01 -0.1% 73,513 18.47
11-Dec-2017 18.34 18.50 18.23 18.50 +0.17 +0.9% 59,339 18.42
8-Dec-2017 18.56 18.67 18.52 18.53 -0.17 -0.9% 21,791 18.57
7-Dec-2017 18.49 18.58 18.49 18.50 -0.08 -0.4% 43,638 18.54
6-Dec-2017 18.46 18.61 18.39 18.58 +0.12 +0.7% 79,590 18.50
5-Dec-2017 18.56 18.56 18.35 18.46 -0.10 -0.5% 74,773 18.45
4-Dec-2017 18.60 18.73 18.47 18.56 -0.05 -0.3% 96,869 18.59
1-Dec-2017 18.60 18.74 18.49 18.61 0.00 0.0% 363,523 18.58
30-Nov-2017 18.42 18.81 18.42 18.61 +0.10 +0.5% 45,722 18.62
29-Nov-2017 18.61 18.87 18.26 18.51 -0.01 -0.1% 84,410 18.59
28-Nov-2017 19.05 19.18 18.35 18.52 -0.58 -3.0% 116,163 18.79
27-Nov-2017 19.20 19.20 19.04 19.10 -0.05 -0.3% 23,495 19.08
24-Nov-2017 19.09 19.21 19.03 19.15 +0.12 +0.6% 24,348 19.15
22-Nov-2017 18.90 19.18 18.90 19.03 +0.03 +0.2% 20,066 19.06
21-Nov-2017 19.14 19.30 18.91 19.00 +0.03 +0.2% 31,907 19.08
20-Nov-2017 18.91 19.00 18.65 18.97 +0.18 +1.0% 44,576 18.84
17-Nov-2017 18.35 19.35 18.35 18.79 +0.38 +2.1% 86,013 18.97
16-Nov-2017 18.83 19.00 18.19 18.41 -0.40 -2.1% 57,034 18.43
15-Nov-2017 18.46 19.30 18.30 18.81 +0.55 +3.0% 111,411 18.81
14-Nov-2017 18.50 18.50 18.01 18.26 -0.80 -4.2% 254,629 18.21
13-Nov-2017 19.17 19.42 19.04 19.06 -0.15 -0.8% 39,773 19.21
10-Nov-2017 19.21 19.77 19.11 19.21 -0.06 -0.3% 59,860 19.21
9-Nov-2017 19.11 20.02 19.11 19.27 +0.20 +1.0% 68,707 19.42
8-Nov-2017 19.32 19.40 19.18 19.27 -0.23 -1.2% 42,839 19.27
7-Nov-2017 19.60 19.70 19.16 19.30 -0.39 -2.0% 80,234 19.36
6-Nov-2017 19.24 19.72 19.01 19.69 +0.61 +3.2% 45,883 19.33
3-Nov-2017 19.38 19.45 19.01 19.08 -0.25 -1.3% 106,512 19.19
2-Nov-2017 19.58 19.67 19.29 19.33 -0.08 -0.4% 65,096 19.40
1-Nov-2017 19.36 19.93 19.29 19.41 +0.19 +1.0% 95,957 19.67
31-Oct-2017 19.87 19.87 18.59 19.22 -0.53 -2.7% 261,360 19.25
30-Oct-2017 19.99 20.06 19.62 19.75 -0.24 -1.2% 100,455 19.82
27-Oct-2017 20.06 20.25 19.91 19.99 -0.01 -0.1% 86,980 20.01
26-Oct-2017 20.40 20.46 19.90 20.00 -0.31 -1.5% 127,415 20.06
25-Oct-2017 20.61 20.64 20.15 20.31 -0.37 -1.8% 76,487 20.41
24-Oct-2017 20.80 20.80 20.62 20.68 -0.10 -0.5% 40,104 20.70
23-Oct-2017 20.87 21.01 20.75 20.78 -0.04 -0.2% 126,924 20.87
20-Oct-2017 20.89 21.00 20.76 20.82 -0.07 -0.3% 37,697 20.86
19-Oct-2017 20.86 21.00 20.75 20.89 -0.06 -0.3% 36,468 20.88
18-Oct-2017 20.75 21.18 20.71 20.95 +0.24 +1.2% 33,398 20.96
17-Oct-2017 21.29 21.29 20.63 20.71 -0.47 -2.2% 57,819 21.05
16-Oct-2017 21.25 21.39 21.15 21.18 0.00 0.0% 23,585 21.26
13-Oct-2017 21.50 21.50 21.14 21.18 -0.32 -1.5% 27,157 21.29
12-Oct-2017 21.50 21.50 21.30 21.50 +0.12 +0.6% 32,268 21.41
11-Oct-2017 21.32 21.47 21.02 21.38 +0.03 +0.1% 36,305 21.24
10-Oct-2017 21.33 21.60 21.21 21.55 +0.05 +0.2% 59,665 21.48
9-Oct-2017 21.11 21.38 21.11 21.30 +0.15 +0.7% 29,300 21.28
6-Oct-2017 21.10 21.15 20.95 21.15 +0.05 +0.2% 31,878 21.05
5-Oct-2017 21.00 21.10 20.98 21.10 +0.14 +0.6% 49,942 21.04
4-Oct-2017 21.00 21.00 20.86 20.97 -0.02 -0.1% 51,213 20.91
3-Oct-2017 20.97 21.00 20.86 20.99 +0.02 +0.1% 41,003 20.94
2-Oct-2017 20.60 20.97 20.52 20.97 +0.28 +1.3% 43,793 20.81
29-Sep-2017 20.65 20.70 20.56 20.69 +0.03 +0.2% 22,678 20.64
28-Sep-2017 20.30 20.66 20.30 20.66 +0.37 +1.8% 27,512 20.43
27-Sep-2017 20.49 20.49 20.28 20.29 -0.11 -0.5% 37,003 20.35
26-Sep-2017 20.44 20.55 20.35 20.40 -0.03 -0.1% 33,878 20.42
25-Sep-2017 20.70 20.85 20.42 20.43 -0.27 -1.3% 55,538 20.60
22-Sep-2017 20.68 20.82 20.62 20.70 +0.04 +0.2% 44,907 20.74
21-Sep-2017 20.52 20.75 20.51 20.66 +0.11 +0.5% 26,066 20.68
20-Sep-2017 20.49 20.56 20.49 20.55 0.00 0.0% 19,853 20.52
19-Sep-2017 20.50 20.59 20.30 20.55 +0.04 +0.2% 22,996 20.53
18-Sep-2017 20.65 20.67 20.51 20.51 -0.16 -0.8% 41,143 20.59
15-Sep-2017 20.98 20.98 20.62 20.67 -0.01 0.0% 40,296 20.69
14-Sep-2017 20.87 20.87 20.67 20.68 -0.08 -0.4% 27,638 20.74
13-Sep-2017 20.78 20.83 20.67 20.76 -0.04 -0.2% 38,849 20.75
12-Sep-2017 20.99 21.03 20.72 20.80 -0.20 -1.0% 40,525 20.85
11-Sep-2017 20.74 21.01 20.74 21.00 +0.31 +1.5% 33,028 20.91
8-Sep-2017 20.65 20.89 20.52 20.89 +0.09 +0.4% 67,253 20.75
7-Sep-2017 20.55 20.61 20.51 20.60 +0.08 +0.4% 43,074 20.55
6-Sep-2017 20.51 20.62 20.51 20.52 +0.03 +0.1% 40,801 20.56
5-Sep-2017 20.65 20.65 20.46 20.49 -0.14 -0.7% 80,396 20.55
1-Sep-2017 20.44 20.66 20.41 20.63 +0.24 +1.2% 28,694 20.57
31-Aug-2017 20.43 20.48 20.33 20.39 +0.03 +0.1% 24,332 20.40
30-Aug-2017 20.60 20.60 20.32 20.36 -0.13 -0.6% 20,197 20.45
29-Aug-2017 20.45 20.60 20.45 20.49 +0.09 +0.4% 19,319 20.52
28-Aug-2017 20.57 20.62 20.38 20.40 -0.17 -0.8% 25,516 20.56
25-Aug-2017 20.56 20.61 20.56 20.57 -0.03 -0.1% 18,998 20.59
24-Aug-2017 20.55 20.60 20.52 20.60 +0.15 +0.7% 29,467 20.59
23-Aug-2017 20.44 20.66 20.38 20.45 +0.16 +0.8% 80,107 20.58
22-Aug-2017 20.75 20.80 20.65 20.74 -0.47 -2.3% 61,763 20.76
21-Aug-2017 20.98 20.98 20.66 20.76 -0.23 -1.1% 49,927 20.81
18-Aug-2017 20.99 21.05 20.90 20.99 +0.07 +0.3% 67,326 20.99
17-Aug-2017 21.19 21.24 20.90 20.92 -0.23 -1.1% 73,609 21.03
16-Aug-2017 21.25 21.44 21.15 21.15 +0.02 +0.1% 80,303 21.35
15-Aug-2017 20.88 21.21 20.81 21.13 +0.68 +3.3% 70,981 21.07
14-Aug-2017 20.35 20.62 20.33 20.45 +0.13 +0.6% 31,242 20.47
11-Aug-2017 19.81 20.95 19.81 20.32 +0.29 +1.4% 52,051 20.22
10-Aug-2017 20.60 20.65 19.94 20.03 -0.62 -3.0% 132,336 20.90
9-Aug-2017 21.18 21.18 20.61 20.65 -0.36 -1.7% 72,794 20.86
8-Aug-2017 21.39 21.53 21.05 21.21 -0.38 -1.8% 88,730 21.37
7-Aug-2017 21.00 21.39 21.00 21.39 +0.35 +1.7% 46,336 21.20
4-Aug-2017 21.00 21.19 20.93 21.04 +0.11 +0.5% 42,322 21.05
3-Aug-2017 21.03 21.12 20.91 20.93 -0.20 -0.9% 18,769 21.00
2-Aug-2017 20.90 21.13 20.86 21.13 +0.27 +1.3% 39,997 21.03
1-Aug-2017 20.80 20.90 20.55 20.86 +0.21 +1.0% 54,816 20.83
31-Jul-2017 20.55 20.75 20.39 20.65 +0.19 +0.9% 50,974 20.60
28-Jul-2017 20.40 20.70 20.36 20.46 +0.07 +0.3% 31,997 20.49
27-Jul-2017 20.72 20.76 20.36 20.39 -0.27 -1.3% 74,110 20.58
26-Jul-2017 20.47 20.71 20.39 20.66 +0.21 +1.0% 59,448 20.59
25-Jul-2017 20.50 20.50 20.33 20.45 -0.03 -0.1% 31,541 20.42
24-Jul-2017 20.28 20.51 20.28 20.48 +0.10 +0.5% 29,707 20.43
21-Jul-2017 20.46 20.50 20.30 20.38 +0.03 +0.1% 28,811 20.40
20-Jul-2017 20.40 20.41 20.28 20.35 -0.11 -0.5% 45,994 20.34
19-Jul-2017 20.29 20.50 20.25 20.46 +0.19 +0.9% 22,584 20.41
18-Jul-2017 20.49 20.62 20.22 20.27 -0.21 -1.0% 50,461 20.37
17-Jul-2017 20.58 20.70 20.48 20.48 -0.26 -1.3% 61,096 20.55
14-Jul-2017 20.94 20.94 20.70 20.74 -0.05 -0.2% 40,337 20.76
13-Jul-2017 20.74 20.91 20.74 20.79 +0.05 +0.2% 8,542 20.87
12-Jul-2017 20.90 21.00 20.52 20.74 -0.13 -0.6% 37,032 20.78
11-Jul-2017 20.70 20.90 20.69 20.87 +0.17 +0.8% 29,305 20.82
10-Jul-2017 20.87 21.14 20.81 20.90 -0.01 0.0% 51,651 20.93
7-Jul-2017 20.86 21.00 20.65 20.71 -0.15 -0.7% 31,229 20.73
6-Jul-2017 20.73 21.07 20.73 20.86 +0.14 +0.7% 39,257 20.89
5-Jul-2017 20.52 20.81 20.50 20.72 +0.21 +1.0% 52,069 20.67
3-Jul-2017 20.69 20.75 20.50 20.51 -0.17 -0.8% 50,532 20.63
30-Jun-2017 20.70 20.70 20.51 20.68 +0.17 +0.8% 30,041 20.60
29-Jun-2017 20.75 20.75 20.51 20.51 -0.10 -0.5% 43,321 20.64
28-Jun-2017 20.80 20.85 20.57 20.61 -0.21 -1.0% 15,098 20.75
27-Jun-2017 20.99 21.05 20.80 20.82 -0.11 -0.5% 52,244 20.95
26-Jun-2017 20.98 20.99 20.83 20.93 +0.11 +0.5% 29,064 20.88
23-Jun-2017 20.60 20.88 20.60 20.82 +0.11 +0.5% 23,192 20.78
22-Jun-2017 20.72 20.72 20.58 20.71 0.00 0.0% 23,676 20.66
21-Jun-2017 20.74 20.80 20.68 20.71 +0.04 +0.2% 20,762 20.71
20-Jun-2017 20.64 20.75 20.64 20.67 -0.09 -0.4% 33,454 20.70
19-Jun-2017 20.69 20.84 20.69 20.76 +0.10 +0.5% 37,309 20.76
16-Jun-2017 20.68 20.70 20.50 20.66 +0.07 +0.3% 26,167 20.64
15-Jun-2017 20.69 20.74 20.53 20.59 -0.09 -0.4% 19,115 20.64
14-Jun-2017 20.50 20.72 20.50 20.68 +0.26 +1.3% 21,787 20.62
13-Jun-2017 20.52 20.64 20.30 20.42 -0.23 -1.1% 55,247 20.45
12-Jun-2017 20.74 20.74 20.44 20.65 -0.09 -0.4% 39,608 20.59
9-Jun-2017 20.52 20.76 20.51 20.74 +0.15 +0.7% 47,741 20.62
8-Jun-2017 20.50 20.60 20.47 20.59 +0.09 +0.4% 43,035 20.52
7-Jun-2017 20.80 20.83 20.61 20.70 -0.19 -0.9% 52,363 20.71
6-Jun-2017 20.50 20.79 20.50 20.69 +0.22 +1.1% 49,182 20.66
5-Jun-2017 20.38 20.50 20.35 20.47 +0.07 +0.3% 26,811 20.43
2-Jun-2017 20.27 20.40 20.17 20.40 +0.28 +1.4% 61,460 20.28
1-Jun-2017 20.11 20.26 20.03 20.12 0.00 0.0% 32,555 20.14
31-May-2017 20.10 20.15 19.92 20.12 +0.03 +0.1% 35,899 20.03
30-May-2017 19.95 20.20 19.91 20.09 +0.10 +0.5% 29,750 20.01
26-May-2017 20.03 20.09 19.83 19.99 +0.04 +0.2% 33,760 20.00
25-May-2017 19.77 19.95 19.76 19.95 +0.19 +1.0% 27,312 19.83
24-May-2017 19.94 20.14 19.66 19.76 -0.20 -1.0% 98,081 19.92
23-May-2017 19.87 19.96 19.61 19.96 +0.26 +1.3% 75,374 19.80
22-May-2017 19.80 19.88 19.60 19.70 -0.08 -0.4% 38,823 19.74
19-May-2017 19.78 19.90 19.56 19.78 +0.09 +0.5% 37,448 19.75
18-May-2017 19.38 19.75 19.38 19.69 +0.21 +1.1% 20,061 19.65

Wait, Before You Leave...

Receive Anticipated Price Moves into Earnings

Enter your email address below to receive FREE daily information about expected earnings moves and upcoming earnings.
Market Chameleon