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

Ares Capital Corp (NQ: ARCC )

20.59 +0.17 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 10.24 10.24 10.02 10.04 3,330,662 +0.01(+0.07%)
Sep 29, 2020 10.16 10.20 9.913 10.04 2,279,066 -0.12(-1.20%)
Sep 28, 2020 9.949 10.22 9.906 10.16 2,734,318 +0.30(+2.99%)
Sep 25, 2020 9.575 9.870 9.546 9.863 2,207,765 +0.31(+3.24%)
Sep 24, 2020 9.632 9.704 9.467 9.553 3,415,470 -0.10(-1.04%)
Sep 23, 2020 9.913 9.964 9.647 9.654 2,422,577 -0.26(-2.61%)
Sep 22, 2020 9.877 9.971 9.827 9.913 1,691,616 +0.05(+0.51%)
Sep 21, 2020 9.877 9.892 9.762 9.863 4,187,738 -0.08(-0.80%)
Sep 18, 2020 10.03 10.05 9.935 9.942 4,945,178 -0.08(-0.79%)
Sep 17, 2020 10.04 10.08 10.000 10.02 2,529,796 -0.04(-0.43%)
Sep 16, 2020 10.14 10.16 10.05 10.06 3,098,477 -0.05(-0.50%)
Sep 15, 2020 10.27 10.29 10.10 10.11 2,657,226 -0.14(-1.40%)
Sep 14, 2020 10.26 10.32 10.14 10.26 2,941,587 +0.06(+0.56%)
Sep 11, 2020 10.06 10.23 10.05 10.20 3,790,193 +0.22(+2.17%)
Sep 10, 2020 9.893 10.06 9.886 9.984 3,309,034 +0.15(+1.49%)
Sep 09, 2020 10.05 10.05 9.823 9.837 4,649,842 -0.08(-0.85%)
Sep 08, 2020 9.858 9.970 9.739 9.921 4,185,003 +0.06(+0.57%)
Sep 04, 2020 10.10 10.14 9.676 9.865 5,332,150 -0.10(-0.98%)
Sep 03, 2020 10.24 10.31 9.942 9.963 6,255,592 -0.26(-2.53%)
Sep 02, 2020 10.22 10.26 10.07 10.22 2,739,068 +0.00(+0.00%)
Sep 01, 2020 10.24 10.29 10.15 10.22 3,007,206 -0.08(-0.75%)
Aug 31, 2020 10.34 10.38 10.20 10.30 2,583,571 -0.06(-0.54%)
Aug 28, 2020 10.20 10.39 10.20 10.36 3,606,660 +0.22(+2.14%)
Aug 27, 2020 9.977 10.16 9.977 10.14 2,305,069 +0.13(+1.26%)
Aug 26, 2020 10.17 10.18 9.984 10.01 1,931,523 -0.15(-1.52%)
Aug 25, 2020 10.31 10.33 10.03 10.17 2,305,593 -0.09(-0.89%)
Aug 24, 2020 10.05 10.29 10.04 10.26 2,527,998 +0.29(+2.88%)
Aug 21, 2020 9.998 10.02 9.914 9.970 2,794,405 -0.03(-0.28%)
Aug 20, 2020 9.900 10.09 9.851 9.998 2,789,663 +0.09(+0.92%)
Aug 19, 2020 9.963 9.977 9.844 9.907 3,004,810 -0.07(-0.70%)
Aug 18, 2020 10.07 10.11 9.935 9.977 2,697,450 -0.07(-0.70%)
Aug 17, 2020 10.23 10.23 9.942 10.05 3,663,154 -0.15(-1.51%)
Aug 14, 2020 10.26 10.31 10.14 10.20 3,941,160 -0.16(-1.55%)
Aug 13, 2020 10.50 10.56 10.33 10.36 3,220,208 -0.14(-1.33%)
Aug 12, 2020 10.55 10.58 10.38 10.50 3,214,786 +0.06(+0.60%)
Aug 11, 2020 10.59 10.61 10.41 10.44 2,643,412 -0.08(-0.73%)
Aug 10, 2020 10.45 10.63 10.40 10.52 3,426,340 +0.11(+1.01%)
Aug 07, 2020 10.19 10.46 10.15 10.41 3,681,501 +0.22(+2.13%)
Aug 06, 2020 10.31 10.38 10.17 10.19 2,149,309 -0.15(-1.49%)
Aug 05, 2020 10.30 10.39 10.23 10.35 3,369,198 +0.16(+1.58%)
Aug 04, 2020 10.10 10.34 10.03 10.19 3,897,691 +0.08(+0.83%)
Aug 03, 2020 9.893 10.20 9.851 10.10 5,356,051 +0.23(+2.34%)
Jul 31, 2020 9.767 9.886 9.694 9.872 2,438,052 +0.13(+1.37%)
Jul 30, 2020 9.634 9.760 9.585 9.739 2,113,899 +0.00(+0.00%)
Jul 29, 2020 9.557 9.739 9.515 9.739 1,917,813 +0.15(+1.53%)
Jul 28, 2020 9.557 9.641 9.452 9.592 2,478,243 +0.04(+0.37%)
Jul 27, 2020 9.669 9.697 9.515 9.557 2,502,421 -0.08(-0.87%)
Jul 24, 2020 9.844 9.900 9.634 9.641 2,466,760 -0.20(-2.06%)
Jul 23, 2020 9.865 10.02 9.739 9.844 2,224,455 -0.03(-0.28%)
Jul 22, 2020 9.697 9.956 9.697 9.872 2,738,519 +0.15(+1.51%)
Jul 21, 2020 9.872 9.900 9.627 9.725 4,456,959 -0.07(-0.71%)
Jul 20, 2020 9.872 9.907 9.725 9.795 3,071,381 -0.12(-1.20%)
Jul 17, 2020 9.942 10.02 9.788 9.914 1,790,618 -0.04(-0.42%)
Jul 16, 2020 10.01 10.01 9.893 9.956 1,856,000 -0.13(-1.32%)
Jul 15, 2020 10.05 10.14 9.967 10.09 2,866,631 +0.17(+1.69%)
Jul 14, 2020 9.837 9.949 9.767 9.921 2,112,238 +0.08(+0.78%)
Jul 13, 2020 9.886 10.06 9.788 9.844 2,410,773 +0.02(+0.21%)
Jul 10, 2020 9.641 9.872 9.599 9.823 2,054,705 +0.16(+1.67%)
Jul 09, 2020 9.977 10.07 9.557 9.662 3,383,175 -0.36(-3.56%)
Jul 08, 2020 9.781 10.04 9.753 10.02 2,888,874 +0.24(+2.43%)
Jul 07, 2020 10.03 10.05 9.746 9.781 2,214,220 -0.32(-3.19%)
Jul 06, 2020 10.29 10.36 9.998 10.10 2,708,230 -0.04(-0.35%)
Jul 02, 2020 10.47 10.55 10.12 10.14 2,831,397 -0.13(-1.23%)
Jul 01, 2020 10.08 10.34 10.08 10.26 4,138,555 +0.15(+1.45%)
Jun 30, 2020 10.12 10.24 9.977 10.12 4,037,696 +0.18(+1.83%)
Jun 29, 2020 9.802 9.942 9.613 9.935 3,874,485 +0.17(+1.72%)
Jun 26, 2020 10.01 10.10 9.746 9.767 4,542,461 -0.22(-2.24%)
Jun 25, 2020 9.900 10.04 9.774 9.991 2,439,532 -0.01(-0.07%)
Jun 24, 2020 10.19 10.22 9.757 9.998 3,356,359 -0.26(-2.53%)
Jun 23, 2020 10.36 10.40 10.24 10.26 2,657,884 -0.02(-0.20%)
Jun 22, 2020 10.35 10.38 10.13 10.28 3,026,604 -0.12(-1.14%)
Jun 19, 2020 10.67 10.67 10.37 10.40 3,867,747 -0.11(-1.07%)
Jun 18, 2020 10.36 10.56 10.27 10.51 2,756,641 +0.05(+0.47%)
Jun 17, 2020 10.58 10.71 10.44 10.46 2,428,672 -0.11(-0.99%)
Jun 16, 2020 10.92 10.92 10.45 10.57 2,855,097 +0.01(+0.13%)
Jun 15, 2020 9.942 10.64 9.795 10.55 4,115,440 +0.20(+1.89%)
Jun 12, 2020 10.40 10.66 10.07 10.36 5,364,000 +0.34(+3.43%)
Jun 11, 2020 10.19 10.31 9.917 10.01 7,918,419 -0.62(-5.83%)
Jun 10, 2020 10.90 10.95 10.37 10.63 6,128,803 -0.20(-1.82%)
Jun 09, 2020 10.84 10.86 10.60 10.83 4,918,868 -0.20(-1.85%)
Jun 08, 2020 10.71 11.10 10.71 11.03 4,763,567 +0.48(+4.58%)
Jun 05, 2020 10.97 11.09 10.53 10.55 4,391,002 -0.10(-0.90%)
Jun 04, 2020 10.63 10.73 10.42 10.65 3,704,896 +0.03(+0.32%)
Jun 03, 2020 10.69 10.76 10.56 10.61 3,446,391 +0.10(+0.91%)
Jun 02, 2020 10.43 10.56 10.28 10.52 4,938,876 +0.18(+1.78%)
Jun 01, 2020 10.09 10.44 10.08 10.33 2,692,502 +0.29(+2.85%)
May 29, 2020 10.11 10.26 9.975 10.05 4,033,197 -0.22(-2.19%)
May 28, 2020 10.59 10.69 10.17 10.27 4,155,577 -0.27(-2.52%)
May 27, 2020 10.72 10.78 10.24 10.54 3,081,864 +0.09(+0.85%)
May 26, 2020 10.33 10.62 10.28 10.45 5,750,390 +0.42(+4.21%)
May 22, 2020 9.869 10.07 9.808 10.03 3,153,000 +0.22(+2.22%)
May 21, 2020 9.746 9.876 9.699 9.808 2,521,364 +0.06(+0.63%)
May 20, 2020 9.699 9.835 9.583 9.746 3,040,653 +0.28(+2.95%)
May 19, 2020 9.406 9.631 9.311 9.467 2,932,852 +0.10(+1.02%)
May 18, 2020 9.406 9.529 9.256 9.372 4,043,360 +0.26(+2.84%)
May 15, 2020 8.882 9.215 8.779 9.113 2,775,961 +0.19(+2.14%)
May 14, 2020 8.602 9.011 8.296 8.922 4,162,152 +0.14(+1.63%)
May 13, 2020 9.181 9.249 8.555 8.779 5,135,925 -0.47(-5.08%)
May 12, 2020 9.467 9.549 9.236 9.249 3,041,453 -0.16(-1.67%)
May 11, 2020 9.127 9.433 9.045 9.406 3,456,817 +0.16(+1.77%)
May 08, 2020 9.147 9.311 9.045 9.242 2,695,943 +0.22(+2.49%)
May 07, 2020 9.161 9.304 8.990 9.018 4,284,083 +0.03(+0.30%)
May 06, 2020 8.704 9.127 8.636 8.990 6,748,362 +0.34(+3.94%)
May 05, 2020 8.977 9.263 8.595 8.650 5,395,973 +0.20(+2.34%)
May 04, 2020 8.221 8.466 8.125 8.452 5,150,627 +0.02(+0.20%)
May 01, 2020 8.541 8.544 8.289 8.435 3,516,237 -0.31(-3.54%)
Apr 30, 2020 8.725 8.888 8.541 8.745 3,499,699 -0.12(-1.31%)
Apr 29, 2020 8.650 8.916 8.636 8.861 5,386,040 +0.48(+5.77%)
Apr 28, 2020 8.711 8.847 8.343 8.377 5,349,226 +0.03(+0.33%)
Apr 27, 2020 8.017 8.514 7.955 8.350 7,985,605 +0.42(+5.28%)
Apr 24, 2020 7.737 7.996 7.608 7.931 6,000,463 +0.20(+2.60%)
Apr 23, 2020 7.805 7.805 7.499 7.730 4,173,185 +0.13(+1.70%)
Apr 22, 2020 7.805 7.860 7.547 7.601 4,413,852 -0.04(-0.53%)
Apr 21, 2020 7.662 7.935 7.526 7.642 5,192,235 -0.33(-4.10%)
Apr 20, 2020 8.071 8.309 7.833 7.969 4,482,426 -0.31(-3.78%)
Apr 17, 2020 8.555 8.650 8.214 8.282 4,218,486 +0.19(+2.36%)
Apr 16, 2020 8.507 8.507 7.901 8.091 4,935,015 -0.19(-2.30%)
Apr 15, 2020 8.527 8.684 8.071 8.282 6,499,449 -0.69(-7.74%)
Apr 14, 2020 8.990 9.293 8.759 8.977 4,756,502 +0.17(+1.93%)
Apr 13, 2020 9.236 9.249 8.200 8.807 9,855,378 -0.12(-1.30%)
Apr 09, 2020 8.786 9.256 8.636 8.922 10,000,626 +0.93(+11.58%)
Apr 08, 2020 7.778 8.269 7.669 7.996 9,198,745 +0.50(+6.63%)
Apr 07, 2020 7.165 7.717 7.158 7.499 8,679,538 +0.89(+13.39%)
Apr 06, 2020 6.750 7.124 6.511 6.613 6,872,023 +0.40(+6.35%)
Apr 03, 2020 6.607 6.627 6.052 6.218 7,980,503 -0.35(-5.39%)
Apr 02, 2020 6.831 6.879 6.450 6.573 7,372,834 -0.18(-2.62%)
Apr 01, 2020 6.981 7.308 6.634 6.750 9,451,601 -0.59(-8.07%)
Mar 31, 2020 7.288 7.792 7.254 7.342 6,867,850 +0.10(+1.32%)
Mar 30, 2020 7.390 7.492 6.852 7.247 9,174,154 -0.44(-5.76%)
Mar 27, 2020 7.853 8.433 7.301 7.690 7,891,970 -0.43(-5.29%)
Mar 26, 2020 7.962 9.099 7.901 8.119 12,092,707 +0.49(+6.43%)
Mar 25, 2020 6.974 8.561 6.947 7.628 15,318,097 +0.91(+13.48%)
Mar 24, 2020 6.886 6.974 6.273 6.722 10,729,392 +1.22(+22.15%)
Mar 23, 2020 6.825 6.920 5.449 5.503 18,232,368 -1.57(-22.23%)
Mar 20, 2020 7.533 8.003 7.063 7.077 12,710,811 -0.16(-2.17%)
Mar 19, 2020 6.021 7.928 5.381 7.233 19,767,698 +1.11(+18.13%)
Mar 18, 2020 7.560 7.594 5.524 6.123 23,408,284 -1.89(-23.55%)
Mar 17, 2020 8.473 8.609 7.662 8.010 17,652,074 -0.42(-4.93%)
Mar 16, 2020 8.173 9.256 8.173 8.425 14,181,518 -1.55(-15.56%)
Mar 13, 2020 10.16 10.43 9.205 9.978 10,532,268 +0.54(+5.78%)
Mar 12, 2020 9.923 10.01 9.433 9.433 17,951,148 -1.09(-10.38%)
Mar 11, 2020 10.63 10.72 10.33 10.53 10,965,062 -0.34(-3.17%)
Mar 10, 2020 11.21 11.28 10.53 10.87 8,208,446 +0.03(+0.31%)
Mar 09, 2020 10.79 11.12 10.26 10.84 11,293,556 -0.68(-5.87%)
Mar 06, 2020 11.54 11.57 11.24 11.51 8,656,621 -0.24(-2.03%)
Mar 05, 2020 11.76 11.93 11.70 11.75 4,988,100 -0.19(-1.55%)
Mar 04, 2020 11.92 12.00 11.76 11.94 3,763,850 +0.23(+1.92%)
Mar 03, 2020 11.80 12.01 11.56 11.71 7,612,396 -0.04(-0.34%)
Mar 02, 2020 11.40 11.78 11.38 11.75 8,715,230 +0.37(+3.26%)
Feb 28, 2020 11.27 11.76 11.06 11.38 19,417,540 -0.13(-1.15%)
Feb 27, 2020 11.78 11.86 11.38 11.51 11,913,499 -0.39(-3.28%)
Feb 26, 2020 11.88 12.07 11.87 11.90 5,792,226 +0.10(+0.84%)
Feb 25, 2020 12.37 12.41 11.78 11.80 8,739,729 -0.56(-4.55%)
Feb 24, 2020 12.41 12.41 12.25 12.37 5,090,975 -0.21(-1.68%)
Feb 21, 2020 12.58 12.62 12.52 12.58 2,469,414 -0.02(-0.16%)
Feb 20, 2020 12.52 12.60 12.51 12.60 3,251,451 +0.09(+0.74%)
Feb 19, 2020 12.58 12.60 12.50 12.50 3,013,688 -0.08(-0.63%)
Feb 18, 2020 12.58 12.62 12.54 12.58 2,616,722 -0.01(-0.05%)
Feb 14, 2020 12.71 12.73 12.58 12.59 3,226,840 -0.10(-0.78%)
Feb 13, 2020 12.58 12.70 12.49 12.69 3,193,760 +0.12(+0.95%)
Feb 12, 2020 12.72 12.80 12.52 12.57 3,174,036 -0.15(-1.14%)
Feb 11, 2020 12.71 12.79 12.68 12.72 2,757,949 +0.01(+0.05%)
Feb 10, 2020 12.72 12.73 12.64 12.71 2,113,974 -0.02(-0.16%)
Feb 07, 2020 12.66 12.74 12.60 12.73 2,759,604 +0.07(+0.58%)
Feb 06, 2020 12.67 12.70 12.62 12.66 2,782,353 +0.04(+0.31%)
Feb 05, 2020 12.59 12.62 12.56 12.62 2,135,841 +0.08(+0.63%)
Feb 04, 2020 12.56 12.58 12.52 12.54 1,933,678 +0.06(+0.48%)
Feb 03, 2020 12.48 12.56 12.47 12.48 2,008,166 +0.02(+0.16%)
Jan 31, 2020 12.58 12.60 12.43 12.46 2,052,935 -0.13(-1.05%)
Jan 30, 2020 12.50 12.60 12.46 12.59 2,434,774 +0.05(+0.42%)
Jan 29, 2020 12.54 12.58 12.51 12.54 2,286,088 +0.01(+0.11%)
Jan 28, 2020 12.47 12.57 12.45 12.52 2,384,887 +0.08(+0.64%)
Jan 27, 2020 12.48 12.52 12.43 12.45 2,354,422 -0.07(-0.53%)
Jan 24, 2020 12.68 12.69 12.50 12.51 2,429,231 -0.15(-1.15%)
Jan 23, 2020 12.68 12.71 12.54 12.66 1,964,085 -0.03(-0.21%)
Jan 22, 2020 12.63 12.71 12.62 12.68 2,642,645 +0.08(+0.63%)
Jan 21, 2020 12.55 12.68 12.52 12.60 5,337,157 +0.05(+0.42%)
Jan 17, 2020 12.62 12.67 12.50 12.55 5,354,552 -0.03(-0.21%)
Jan 16, 2020 12.54 12.61 12.51 12.58 3,019,203 +0.09(+0.74%)
Jan 15, 2020 12.47 12.54 12.43 12.48 1,941,389 -0.01(-0.05%)
Jan 14, 2020 12.42 12.50 12.41 12.49 1,954,835 +0.09(+0.69%)
Jan 13, 2020 12.38 12.43 12.35 12.41 2,297,192 +0.05(+0.43%)
Jan 10, 2020 12.39 12.42 12.34 12.35 1,633,133 -0.03(-0.27%)
Jan 09, 2020 12.42 12.43 12.35 12.39 2,752,216 -0.01(-0.11%)
Jan 08, 2020 12.36 12.43 12.35 12.40 2,632,040 +0.06(+0.48%)
Jan 07, 2020 12.36 12.41 12.33 12.34 2,344,238 -0.03(-0.27%)
Jan 06, 2020 12.34 12.41 12.31 12.37 3,013,622 +0.02(+0.16%)
Jan 03, 2020 12.31 12.36 12.30 12.35 2,589,508 +0.00(+0.00%)
Jan 02, 2020 12.37 12.40 12.31 12.35 2,956,661 +0.01(+0.05%)
Dec 31, 2019 12.26 12.36 12.26 12.35 2,417,448 +0.06(+0.49%)
Dec 30, 2019 12.39 12.40 12.25 12.29 2,828,847 -0.05(-0.38%)
Dec 27, 2019 12.29 12.35 12.29 12.33 1,740,388 +0.03(+0.27%)
Dec 26, 2019 12.31 12.35 12.29 12.30 2,143,355 +0.00(+0.00%)
Dec 24, 2019 12.29 12.31 12.27 12.30 1,017,102 +0.03(+0.22%)
Dec 23, 2019 12.35 12.37 12.25 12.27 2,690,376 -0.08(-0.64%)
Dec 20, 2019 12.33 12.36 12.31 12.35 3,830,334 +0.03(+0.27%)
Dec 19, 2019 12.34 12.35 12.29 12.32 3,950,913 -0.01(-0.05%)
Dec 18, 2019 12.31 12.35 12.31 12.33 2,200,238 +0.02(+0.16%)
Dec 17, 2019 12.28 12.33 12.27 12.31 8,640,645 +0.03(+0.27%)
Dec 16, 2019 12.26 12.33 12.23 12.27 4,878,597 +0.03(+0.22%)
Dec 13, 2019 12.31 12.37 12.19 12.25 6,754,747 -0.07(-0.54%)
Dec 12, 2019 12.28 12.33 12.27 12.31 2,432,527 +0.03(+0.26%)
Dec 11, 2019 12.22 12.30 12.20 12.28 2,688,702 +0.08(+0.64%)
Dec 10, 2019 12.20 12.23 12.16 12.20 3,670,972 +0.01(+0.11%)
Dec 09, 2019 12.17 12.24 12.14 12.19 3,435,316 +0.06(+0.48%)
Dec 06, 2019 12.18 12.21 12.13 12.13 3,536,357 +0.01(+0.05%)
Dec 05, 2019 12.13 12.16 12.11 12.13 2,270,520 +0.04(+0.32%)
Dec 04, 2019 12.11 12.14 12.08 12.09 2,506,064 -0.03(-0.21%)
Dec 03, 2019 12.06 12.12 12.00 12.11 2,865,189 +0.01(+0.11%)
Dec 02, 2019 12.16 12.16 12.08 12.10 3,689,635 -0.03(-0.21%)
Nov 29, 2019 12.20 12.24 12.09 12.13 1,814,134 -0.07(-0.58%)
Nov 27, 2019 12.14 12.20 12.10 12.20 2,064,381 +0.07(+0.59%)
Nov 26, 2019 12.16 12.18 12.10 12.13 2,831,591 +0.00(+0.00%)
Nov 25, 2019 12.06 12.18 12.04 12.13 2,774,461 +0.11(+0.92%)
Nov 22, 2019 12.05 12.07 12.01 12.02 1,655,336 -0.02(-0.19%)
Nov 21, 2019 12.13 12.14 12.02 12.04 2,459,385 -0.07(-0.61%)
Nov 20, 2019 12.11 12.13 12.05 12.11 2,582,529 +0.00(+0.00%)
Nov 19, 2019 12.12 12.13 12.07 12.11 3,162,022 +0.00(+0.00%)
Nov 18, 2019 12.11 12.12 12.07 12.11 2,639,397 +0.03(+0.27%)
Nov 15, 2019 12.09 12.13 12.07 12.08 2,418,434 +0.01(+0.05%)
Nov 14, 2019 12.08 12.11 12.04 12.07 2,682,237 -0.01(-0.05%)
Nov 13, 2019 12.02 12.09 11.99 12.08 3,278,683 +0.03(+0.27%)
Nov 12, 2019 12.05 12.07 12.01 12.05 3,215,011 +0.04(+0.32%)
Nov 11, 2019 11.98 12.02 11.92 12.01 1,932,223 +0.01(+0.11%)
Nov 08, 2019 12.02 12.09 11.98 12.00 1,882,257 -0.03(-0.27%)
Nov 07, 2019 12.09 12.11 12.01 12.03 2,538,869 -0.05(-0.43%)
Nov 06, 2019 12.07 12.10 12.03 12.08 2,814,621 +0.05(+0.43%)
Nov 05, 2019 12.04 12.10 12.01 12.03 2,010,910 +0.03(+0.22%)
Nov 04, 2019 12.04 12.09 11.95 12.00 1,858,562 +0.03(+0.22%)
Nov 01, 2019 11.89 11.99 11.89 11.98 3,315,769 +0.13(+1.09%)
Oct 31, 2019 11.98 12.04 11.84 11.85 5,245,310 -0.15(-1.24%)
Oct 30, 2019 12.06 12.06 11.94 12.00 3,290,425 +0.00(+0.00%)
Oct 29, 2019 11.94 12.04 11.91 12.00 2,750,854 +0.04(+0.32%)
Oct 28, 2019 11.94 12.03 11.92 11.96 1,846,656 +0.06(+0.49%)
Oct 25, 2019 11.94 11.98 11.90 11.90 1,427,024 -0.03(-0.27%)
Oct 24, 2019 12.00 12.01 11.90 11.93 1,302,607 -0.02(-0.16%)
Oct 23, 2019 12.07 12.10 11.93 11.95 2,222,427 -0.10(-0.81%)
Oct 22, 2019 12.05 12.09 11.98 12.05 2,173,578 -0.05(-0.43%)
Oct 21, 2019 12.02 12.14 12.01 12.10 1,550,105 +0.09(+0.73%)
Oct 18, 2019 11.98 12.05 11.96 12.01 1,242,892 +0.02(+0.19%)
Oct 17, 2019 11.94 12.00 11.93 11.99 1,622,136 +0.09(+0.76%)
Oct 16, 2019 11.91 11.98 11.90 11.90 1,680,955 -0.01(-0.11%)
Oct 15, 2019 11.83 11.96 11.83 11.91 1,699,432 +0.08(+0.71%)
Oct 14, 2019 11.87 11.89 11.83 11.83 1,325,595 -0.06(-0.52%)
Oct 11, 2019 11.92 11.96 11.88 11.89 1,867,891 +0.03(+0.22%)
Oct 10, 2019 11.91 11.95 11.84 11.86 2,136,869 -0.01(-0.08%)
Oct 09, 2019 11.83 11.92 11.83 11.87 1,604,940 +0.10(+0.82%)
Oct 08, 2019 11.86 11.88 11.77 11.78 2,104,193 -0.10(-0.87%)
Oct 07, 2019 11.83 11.95 11.81 11.88 1,782,679 +0.05(+0.41%)
Oct 04, 2019 11.75 11.85 11.75 11.83 1,452,667 +0.11(+0.97%)
Oct 03, 2019 11.72 11.81 11.63 11.72 2,871,699 -0.02(-0.17%)
Oct 02, 2019 11.96 11.96 11.59 11.74 5,224,037 -0.23(-1.95%)
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.