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

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2006 4.502 4.544 4.489 4.497 1,263,393 -0.02(-0.51%)
Sep 28, 2006 4.533 4.536 4.484 4.520 1,063,417 +0.02(+0.34%)
Sep 27, 2006 4.453 4.531 4.446 4.505 1,743,991 +0.05(+1.10%)
Sep 26, 2006 4.425 4.487 4.409 4.456 1,484,565 +0.06(+1.29%)
Sep 25, 2006 4.389 4.425 4.358 4.399 1,138,810 +0.01(+0.24%)
Sep 22, 2006 4.461 4.461 4.376 4.389 952,085 -0.05(-1.05%)
Sep 21, 2006 4.453 4.502 4.425 4.435 1,093,297 -0.02(-0.41%)
Sep 20, 2006 4.428 4.489 4.389 4.453 1,599,414 +0.03(+0.70%)
Sep 19, 2006 4.376 4.425 4.329 4.422 1,406,278 +0.06(+1.36%)
Sep 18, 2006 4.371 4.389 4.327 4.363 1,141,061 -0.00(-0.06%)
Sep 15, 2006 4.397 4.402 4.345 4.366 1,979,340 +0.00(+0.06%)
Sep 14, 2006 4.389 4.440 4.340 4.363 976,899 -0.03(-0.59%)
Sep 13, 2006 4.446 4.446 4.366 4.389 1,785,585 -0.10(-2.13%)
Sep 12, 2006 4.409 4.489 4.409 4.484 1,296,802 +0.07(+1.52%)
Sep 11, 2006 4.430 4.453 4.389 4.417 2,183,817 -0.01(-0.29%)
Sep 08, 2006 4.399 4.459 4.391 4.430 3,178,721 +0.04(+0.82%)
Sep 07, 2006 4.389 4.412 4.353 4.394 1,516,854 +0.00(+0.00%)
Sep 06, 2006 4.459 4.469 4.391 4.394 836,605 -0.07(-1.62%)
Sep 05, 2006 4.446 4.479 4.430 4.466 1,261,805 +0.03(+0.70%)
Sep 01, 2006 4.420 4.446 4.402 4.435 1,185,920 +0.04(+0.94%)
Aug 31, 2006 4.417 4.459 4.389 4.394 3,705,936 -0.03(-0.64%)
Aug 30, 2006 4.402 4.448 4.376 4.422 1,261,170 +0.03(+0.76%)
Aug 29, 2006 4.422 4.422 4.381 4.389 1,250,394 -0.03(-0.58%)
Aug 28, 2006 4.389 4.438 4.386 4.415 1,091,411 +0.04(+0.88%)
Aug 25, 2006 4.391 4.415 4.376 4.376 975,822 -0.01(-0.18%)
Aug 24, 2006 4.368 4.402 4.368 4.384 871,304 +0.00(+0.00%)
Aug 23, 2006 4.394 4.415 4.363 4.384 646,704 +0.01(+0.18%)
Aug 22, 2006 4.353 4.394 4.353 4.376 831,039 +0.01(+0.18%)
Aug 21, 2006 4.368 4.391 4.350 4.368 702,672 -0.02(-0.47%)
Aug 18, 2006 4.453 4.453 4.386 4.389 781,606 -0.06(-1.28%)
Aug 17, 2006 4.440 4.453 4.389 4.446 1,195,081 +0.01(+0.17%)
Aug 16, 2006 4.428 4.440 4.402 4.438 1,522,951 +0.02(+0.53%)
Aug 15, 2006 4.363 4.425 4.360 4.415 2,516,801 +0.05(+1.24%)
Aug 14, 2006 4.363 4.376 4.327 4.360 971,953 -0.00(-0.06%)
Aug 11, 2006 4.329 4.376 4.309 4.363 1,044,418 +0.00(+0.00%)
Aug 10, 2006 4.267 4.376 4.260 4.363 1,768,627 +0.07(+1.68%)
Aug 09, 2006 4.360 4.376 4.195 4.291 1,579,031 -0.02(-0.42%)
Aug 08, 2006 4.324 4.350 4.275 4.309 1,486,978 +0.01(+0.18%)
Aug 07, 2006 4.291 4.337 4.283 4.301 1,191,180 -0.04(-0.95%)
Aug 04, 2006 4.278 4.348 4.242 4.342 2,389,542 +0.09(+2.00%)
Aug 03, 2006 4.237 4.278 4.211 4.257 917,794 +0.03(+0.61%)
Aug 02, 2006 4.211 4.267 4.208 4.231 770,059 +0.02(+0.55%)
Aug 01, 2006 4.211 4.234 4.169 4.208 1,158,801 -0.00(-0.06%)
Jul 31, 2006 4.180 4.216 4.159 4.211 1,347,603 +0.04(+0.99%)
Jul 28, 2006 4.172 4.182 4.159 4.169 959,871 +0.02(+0.37%)
Jul 27, 2006 4.169 4.182 4.149 4.154 707,835 -0.01(-0.19%)
Jul 26, 2006 4.182 4.195 4.138 4.162 989,058 -0.01(-0.31%)
Jul 25, 2006 4.089 4.180 4.089 4.175 1,689,995 +0.04(+0.87%)
Jul 24, 2006 4.120 4.138 4.092 4.138 1,997,290 +0.02(+0.44%)
Jul 21, 2006 4.164 4.180 4.105 4.120 1,678,049 -0.06(-1.48%)
Jul 20, 2006 4.162 4.182 4.144 4.182 1,600,917 +0.02(+0.37%)
Jul 19, 2006 4.177 4.213 4.087 4.167 2,785,516 -0.01(-0.12%)
Jul 18, 2006 4.172 4.195 4.131 4.172 1,998,967 -0.00(-0.06%)
Jul 17, 2006 4.198 4.211 4.097 4.175 2,013,539 -0.03(-0.80%)
Jul 14, 2006 4.177 4.237 4.169 4.208 4,647,366 +0.02(+0.56%)
Jul 13, 2006 4.079 4.252 4.079 4.185 25,035,294 +0.14(+3.45%)
Jul 12, 2006 4.118 4.123 4.027 4.045 6,542,261 -0.09(-2.12%)
Jul 11, 2006 4.175 4.175 4.110 4.133 1,454,317 -0.04(-0.99%)
Jul 10, 2006 4.185 4.195 4.151 4.175 1,157,062 -0.01(-0.31%)
Jul 07, 2006 4.270 4.270 4.180 4.187 1,480,041 -0.23(-5.15%)
Jul 06, 2006 4.415 4.428 4.373 4.415 556,599 -0.01(-0.18%)
Jul 05, 2006 4.389 4.428 4.317 4.422 704,334 +0.06(+1.30%)
Jul 03, 2006 4.340 4.366 4.309 4.366 263,385 -0.01(-0.12%)
Jun 30, 2006 4.425 4.425 4.288 4.371 1,535,257 -0.04(-0.82%)
Jun 29, 2006 4.267 4.409 4.252 4.407 859,137 +0.17(+4.09%)
Jun 28, 2006 4.275 4.283 4.229 4.234 490,890 -0.02(-0.42%)
Jun 27, 2006 4.373 4.373 4.244 4.252 405,402 -0.11(-2.54%)
Jun 26, 2006 4.394 4.415 4.358 4.363 544,611 -0.02(-0.47%)
Jun 23, 2006 4.348 4.402 4.324 4.384 1,064,889 +0.04(+1.01%)
Jun 22, 2006 4.314 4.350 4.237 4.340 704,787 +0.03(+0.72%)
Jun 21, 2006 4.298 4.342 4.265 4.309 509,455 +0.01(+0.30%)
Jun 20, 2006 4.278 4.337 4.229 4.296 1,204,121 +0.01(+0.30%)
Jun 19, 2006 4.342 4.345 4.249 4.283 1,521,936 -0.04(-1.01%)
Jun 16, 2006 4.322 4.358 4.283 4.327 2,569,217 -0.00(-0.06%)
Jun 15, 2006 4.249 4.337 4.229 4.329 887,704 +0.11(+2.51%)
Jun 14, 2006 4.216 4.304 4.175 4.224 771,450 +0.00(+0.00%)
Jun 13, 2006 4.363 4.363 4.176 4.224 1,371,886 -0.13(-2.91%)
Jun 12, 2006 4.371 4.402 4.342 4.350 728,101 -0.01(-0.18%)
Jun 09, 2006 4.440 4.448 4.342 4.358 590,244 -0.06(-1.29%)
Jun 08, 2006 4.340 4.438 4.211 4.415 1,051,665 +0.07(+1.72%)
Jun 07, 2006 4.389 4.443 4.332 4.340 590,566 -0.06(-1.41%)
Jun 06, 2006 4.381 4.402 4.337 4.402 655,501 +0.01(+0.29%)
Jun 05, 2006 4.492 4.508 4.386 4.389 826,159 -0.13(-2.86%)
Jun 02, 2006 4.510 4.544 4.459 4.518 691,032 +0.00(+0.00%)
Jun 01, 2006 4.484 4.531 4.453 4.518 961,723 +0.03(+0.75%)
May 31, 2006 4.394 4.531 4.366 4.484 3,013,230 +0.09(+2.12%)
May 30, 2006 4.376 4.438 4.337 4.391 571,787 -0.04(-0.99%)
May 26, 2006 4.417 4.448 4.371 4.435 452,201 +0.02(+0.47%)
May 25, 2006 4.306 4.415 4.255 4.415 994,426 +0.15(+3.51%)
May 24, 2006 4.265 4.355 4.229 4.265 2,211,792 +0.01(+0.18%)
May 23, 2006 4.288 4.389 4.247 4.257 716,287 -0.03(-0.60%)
May 22, 2006 4.258 4.335 4.237 4.283 1,230,170 +0.01(+0.18%)
May 19, 2006 4.298 4.366 4.244 4.275 1,186,501 -0.02(-0.54%)
May 18, 2006 4.353 4.397 4.293 4.298 688,975 -0.05(-1.19%)
May 17, 2006 4.363 4.381 4.332 4.350 863,112 -0.03(-0.65%)
May 16, 2006 4.438 4.438 4.366 4.378 464,476 -0.02(-0.41%)
May 15, 2006 4.366 4.420 4.337 4.397 607,404 +0.02(+0.35%)
May 12, 2006 4.363 4.402 4.337 4.381 1,201,069 +0.02(+0.41%)
May 11, 2006 4.412 4.448 4.363 4.363 921,136 -0.03(-0.59%)
May 10, 2006 4.451 4.451 4.363 4.389 866,102 -0.06(-1.28%)
May 09, 2006 4.510 4.510 4.402 4.446 858,758 -0.02(-0.52%)
May 08, 2006 4.487 4.487 4.394 4.469 966,886 +0.00(+0.06%)
May 05, 2006 4.428 4.489 4.417 4.466 452,519 +0.06(+1.29%)
May 04, 2006 4.389 4.425 4.350 4.409 628,297 -0.01(-0.23%)
May 03, 2006 4.394 4.453 4.381 4.420 899,542 +0.03(+0.77%)
May 02, 2006 4.373 4.415 4.342 4.386 742,054 +0.03(+0.65%)
May 01, 2006 4.363 4.412 4.348 4.358 1,059,482 -0.02(-0.47%)
Apr 28, 2006 4.384 4.402 4.350 4.378 570,950 +0.01(+0.30%)
Apr 27, 2006 4.386 4.415 4.324 4.366 481,248 -0.01(-0.29%)
Apr 26, 2006 4.353 4.399 4.327 4.378 657,538 +0.01(+0.12%)
Apr 25, 2006 4.386 4.397 4.311 4.373 523,303 +0.00(+0.06%)
Apr 24, 2006 4.440 4.440 4.366 4.371 717,019 -0.04(-0.88%)
Apr 21, 2006 4.446 4.448 4.386 4.409 494,887 -0.01(-0.29%)
Apr 20, 2006 4.435 4.453 4.378 4.422 528,207 -0.02(-0.46%)
Apr 19, 2006 4.425 4.448 4.386 4.443 669,527 -0.00(-0.06%)
Apr 18, 2006 4.358 4.451 4.311 4.446 856,701 +0.11(+2.50%)
Apr 17, 2006 4.381 4.415 4.301 4.337 599,812 -0.03(-0.71%)
Apr 13, 2006 4.433 4.433 4.360 4.368 547,683 -0.04(-0.88%)
Apr 12, 2006 4.402 4.489 4.378 4.407 876,235 +0.01(+0.12%)
Apr 11, 2006 4.433 4.451 4.340 4.402 1,033,537 +0.00(+0.00%)
Apr 10, 2006 4.435 4.461 4.384 4.402 729,957 -0.02(-0.41%)
Apr 07, 2006 4.466 4.479 4.404 4.420 574,138 -0.03(-0.58%)
Apr 06, 2006 4.438 4.489 4.415 4.446 704,655 +0.01(+0.29%)
Apr 05, 2006 4.466 4.490 4.414 4.433 655,795 -0.01(-0.17%)
Apr 04, 2006 4.461 4.508 4.440 4.440 918,487 +0.01(+0.23%)
Apr 03, 2006 4.438 4.492 4.407 4.430 897,241 -0.01(-0.12%)
Mar 31, 2006 4.446 4.446 4.394 4.435 1,258,726 +0.01(+0.18%)
Mar 30, 2006 4.438 4.464 4.412 4.428 479,172 -0.01(-0.29%)
Mar 29, 2006 4.459 4.466 4.417 4.440 608,829 +0.01(+0.23%)
Mar 28, 2006 4.495 4.502 4.412 4.430 546,424 -0.06(-1.32%)
Mar 27, 2006 4.456 4.505 4.440 4.489 593,397 +0.05(+1.22%)
Mar 24, 2006 4.428 4.453 4.407 4.435 727,118 +0.01(+0.18%)
Mar 23, 2006 4.497 4.518 4.407 4.428 717,755 -0.04(-0.92%)
Mar 22, 2006 4.520 4.539 4.443 4.469 1,112,076 -0.05(-1.14%)
Mar 21, 2006 4.580 4.608 4.484 4.520 1,366,494 -0.07(-1.63%)
Mar 20, 2006 4.613 4.631 4.582 4.595 1,461,770 +0.02(+0.34%)
Mar 17, 2006 4.611 4.626 4.564 4.580 1,670,209 +0.00(+0.06%)
Mar 16, 2006 4.644 4.644 4.544 4.577 647,874 -0.04(-0.95%)
Mar 15, 2006 4.621 4.644 4.595 4.621 791,503 +0.04(+0.85%)
Mar 14, 2006 4.487 4.608 4.453 4.582 1,232,072 +0.06(+1.37%)
Mar 13, 2006 4.634 4.644 4.474 4.520 883,076 -0.12(-2.56%)
Mar 10, 2006 4.608 4.639 4.575 4.639 1,171,874 +0.03(+0.62%)
Mar 09, 2006 4.549 4.624 4.526 4.611 1,290,771 +0.06(+1.36%)
Mar 08, 2006 4.570 4.593 4.440 4.549 1,235,334 -0.03(-0.68%)
Mar 07, 2006 4.500 4.590 4.492 4.580 2,077,711 +0.11(+2.42%)
Mar 06, 2006 4.487 4.500 4.430 4.471 1,080,406 +0.00(+0.06%)
Mar 03, 2006 4.466 4.531 4.440 4.469 1,071,381 -0.02(-0.46%)
Mar 02, 2006 4.513 4.528 4.459 4.489 768,266 -0.02(-0.34%)
Mar 01, 2006 4.479 4.528 4.453 4.505 1,003,150 +0.03(+0.63%)
Feb 28, 2006 4.415 4.508 4.415 4.477 1,715,696 +0.06(+1.40%)
Feb 27, 2006 4.389 4.422 4.363 4.415 1,118,974 +0.05(+1.24%)
Feb 24, 2006 4.360 4.360 4.257 4.360 336,872 +0.02(+0.54%)
Feb 23, 2006 4.324 4.360 4.218 4.337 795,016 +0.03(+0.60%)
Feb 22, 2006 4.283 4.314 4.252 4.311 563,858 +0.04(+0.91%)
Feb 21, 2006 4.265 4.283 4.206 4.273 408,144 +0.04(+0.85%)
Feb 17, 2006 4.255 4.262 4.224 4.237 458,906 -0.01(-0.24%)
Feb 16, 2006 4.242 4.255 4.195 4.247 451,647 +0.02(+0.37%)
Feb 15, 2006 4.265 4.265 4.187 4.231 504,509 -0.02(-0.36%)
Feb 14, 2006 4.213 4.255 4.131 4.247 689,901 +0.01(+0.30%)
Feb 13, 2006 4.221 4.288 4.195 4.234 474,621 -0.00(-0.06%)
Feb 10, 2006 4.260 4.298 4.213 4.237 475,582 -0.01(-0.12%)
Feb 09, 2006 4.298 4.314 4.213 4.242 465,108 -0.07(-1.56%)
Feb 08, 2006 4.226 4.309 4.224 4.309 770,690 +0.07(+1.71%)
Feb 07, 2006 4.265 4.280 4.203 4.237 1,301,942 -0.05(-1.14%)
Feb 06, 2006 4.278 4.301 4.247 4.286 306,826 +0.02(+0.42%)
Feb 03, 2006 4.257 4.298 4.242 4.267 542,628 +0.01(+0.18%)
Feb 02, 2006 4.278 4.293 4.237 4.260 631,776 -0.04(-0.84%)
Feb 01, 2006 4.260 4.311 4.260 4.296 457,481 +0.01(+0.24%)
Jan 31, 2006 4.301 4.306 4.260 4.286 512,763 +0.00(+0.00%)
Jan 30, 2006 4.262 4.311 4.260 4.286 401,451 +0.01(+0.18%)
Jan 27, 2006 4.262 4.296 4.247 4.278 536,554 +0.00(+0.06%)
Jan 26, 2006 4.249 4.296 4.247 4.275 1,058,521 +0.01(+0.12%)
Jan 25, 2006 4.306 4.324 4.213 4.270 2,034,231 -0.00(-0.06%)
Jan 24, 2006 4.319 4.319 4.237 4.273 843,171 -0.04(-0.96%)
Jan 23, 2006 4.249 4.322 4.249 4.314 480,110 +0.09(+2.08%)
Jan 20, 2006 4.337 4.337 4.200 4.226 609,399 -0.11(-2.50%)
Jan 19, 2006 4.298 4.335 4.249 4.335 462,028 +0.03(+0.72%)
Jan 18, 2006 4.270 4.311 4.221 4.304 363,932 +0.02(+0.54%)
Jan 17, 2006 4.301 4.322 4.224 4.280 713,030 -0.04(-0.96%)
Jan 13, 2006 4.317 4.324 4.265 4.322 392,244 +0.02(+0.48%)
Jan 12, 2006 4.260 4.324 4.224 4.301 804,909 +0.06(+1.34%)
Jan 11, 2006 4.221 4.260 4.185 4.244 558,548 -0.01(-0.18%)
Jan 10, 2006 4.213 4.260 4.154 4.252 572,845 +0.01(+0.24%)
Jan 09, 2006 4.213 4.257 4.195 4.242 546,474 +0.03(+0.67%)
Jan 06, 2006 4.247 4.260 4.182 4.213 936,305 -0.02(-0.49%)
Jan 05, 2006 4.208 4.247 4.175 4.234 674,032 +0.04(+1.05%)
Jan 04, 2006 4.221 4.234 4.136 4.190 862,995 -0.01(-0.12%)
Jan 03, 2006 4.128 4.195 4.064 4.195 1,170,042 +0.05(+1.12%)
Dec 30, 2005 4.125 4.156 4.051 4.149 1,222,741 -0.01(-0.31%)
Dec 29, 2005 4.208 4.231 4.133 4.162 456,299 -0.02(-0.37%)
Dec 28, 2005 4.180 4.208 4.107 4.177 450,873 +0.03(+0.68%)
Dec 27, 2005 4.257 4.257 4.110 4.149 803,747 -0.08(-1.83%)
Dec 23, 2005 4.211 4.226 4.198 4.226 608,337 -0.01(-0.24%)
Dec 22, 2005 4.262 4.262 4.193 4.237 856,899 -0.01(-0.24%)
Dec 21, 2005 4.260 4.262 4.199 4.247 924,894 +0.04(+0.92%)
Dec 20, 2005 4.195 4.242 4.180 4.208 978,038 -0.07(-1.57%)
Dec 19, 2005 4.350 4.350 4.247 4.275 895,777 -0.04(-0.90%)
Dec 16, 2005 4.280 4.342 4.221 4.314 1,788,804 +0.04(+1.03%)
Dec 15, 2005 4.324 4.335 4.234 4.270 4,209,706 -0.05(-1.14%)
Dec 14, 2005 4.286 4.332 4.243 4.319 947,155 +0.05(+1.27%)
Dec 13, 2005 4.208 4.273 4.208 4.265 1,285,952 +0.08(+1.98%)
Dec 12, 2005 4.260 4.260 4.115 4.182 1,824,242 +0.06(+1.38%)
Dec 09, 2005 4.087 4.159 4.069 4.125 1,113,125 +0.05(+1.33%)
Dec 08, 2005 4.038 4.087 4.017 4.071 869,472 +0.01(+0.32%)
Dec 07, 2005 4.053 4.114 4.040 4.058 645,949 -0.02(-0.51%)
Dec 06, 2005 4.182 4.182 4.069 4.079 563,591 -0.06(-1.43%)
Dec 05, 2005 4.113 4.167 4.079 4.138 937,564 +0.01(+0.19%)
Dec 02, 2005 4.175 4.175 4.102 4.131 1,333,108 -0.05(-1.11%)
Dec 01, 2005 4.066 4.190 4.035 4.177 3,080,559 +0.18(+4.45%)
Nov 30, 2005 4.007 4.043 3.945 3.999 1,007,620 -0.03(-0.71%)
Nov 29, 2005 4.058 4.058 3.945 4.027 1,058,382 -0.02(-0.45%)
Nov 28, 2005 3.937 4.056 3.937 4.045 1,323,401 -0.04(-0.89%)
Nov 25, 2005 4.100 4.100 4.014 4.082 173,996 +0.00(+0.06%)
Nov 23, 2005 4.030 4.100 3.976 4.079 1,069,773 +0.07(+1.74%)
Nov 22, 2005 4.002 4.069 3.989 4.009 904,562 -0.02(-0.38%)
Nov 21, 2005 3.978 4.027 3.968 4.025 411,216 +0.02(+0.45%)
Nov 18, 2005 4.027 4.027 3.945 4.007 543,863 +0.03(+0.65%)
Nov 17, 2005 3.983 4.017 3.947 3.981 959,643 -0.04(-1.03%)
Nov 16, 2005 4.002 4.030 3.968 4.022 904,263 +0.02(+0.45%)
Nov 15, 2005 4.014 4.045 3.965 4.004 622,173 -0.03(-0.77%)
Nov 14, 2005 4.074 4.105 3.973 4.035 880,802 -0.06(-1.51%)
Nov 11, 2005 4.002 4.120 4.002 4.097 835,835 +0.06(+1.54%)
Nov 10, 2005 3.996 4.056 3.937 4.035 716,028 +0.01(+0.32%)
Nov 09, 2005 4.004 4.058 3.953 4.022 949,339 -0.02(-0.38%)
Nov 08, 2005 4.030 4.038 3.955 4.038 509,889 +0.02(+0.39%)
Nov 07, 2005 4.058 4.058 3.983 4.022 705,786 -0.01(-0.13%)
Nov 04, 2005 3.983 4.035 3.963 4.027 413,889 +0.02(+0.58%)
Nov 03, 2005 4.069 4.069 3.950 4.004 518,686 -0.06(-1.39%)
Nov 02, 2005 3.919 4.061 3.919 4.061 1,570,642 +0.12(+2.94%)
Nov 01, 2005 3.911 4.002 3.893 3.945 917,755 -0.01(-0.26%)
Oct 31, 2005 3.950 4.002 3.937 3.955 3,584,293 -0.00(-0.07%)
Oct 28, 2005 3.989 3.989 3.927 3.958 568,611 +0.03(+0.72%)
Oct 27, 2005 3.976 3.981 3.903 3.929 664,402 -0.03(-0.78%)
Oct 26, 2005 3.924 4.012 3.924 3.960 823,025 -0.02(-0.45%)
Oct 25, 2005 4.002 4.002 3.891 3.978 769,218 -0.03(-0.77%)
Oct 24, 2005 3.942 4.012 3.898 4.009 1,142,684 +0.06(+1.50%)
Oct 21, 2005 3.945 3.981 3.883 3.950 642,618 +0.01(+0.13%)
Oct 20, 2005 3.989 3.989 3.911 3.945 804,754 -0.04(-1.04%)
Oct 19, 2005 3.893 3.986 3.728 3.986 1,683,286 +0.09(+2.39%)
Oct 18, 2005 3.934 3.953 3.883 3.893 1,907,623 -0.05(-1.24%)
Oct 17, 2005 3.991 4.009 3.929 3.942 2,164,694 -0.06(-1.48%)
Oct 14, 2005 4.012 4.012 3.991 4.002 2,641,721 +0.01(+0.13%)
Oct 13, 2005 3.965 4.002 3.950 3.996 16,257,469 +0.00(+0.06%)
Oct 12, 2005 4.066 4.107 3.981 3.994 646,882 -0.01(-0.32%)
Oct 11, 2005 4.120 4.175 4.004 4.007 1,391,718 -0.15(-3.60%)
Oct 10, 2005 4.198 4.257 4.110 4.156 462,586 -0.04(-0.92%)
Oct 07, 2005 4.278 4.301 4.159 4.195 214,009 -0.04(-0.85%)
Oct 06, 2005 4.172 4.298 4.146 4.231 384,020 +0.06(+1.42%)
Oct 05, 2005 4.260 4.301 4.172 4.172 280,323 -0.11(-2.47%)
Oct 04, 2005 4.306 4.324 4.273 4.278 152,522 -0.02(-0.42%)
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.