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

Ares Capital Corp (NQ: ARCC )

21.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Oct 01, 2019 12.07 12.17 11.96 11.97 3,951,696 -0.09(-0.78%)
Sep 30, 2019 12.15 12.22 12.06 12.06 3,917,346 -0.08(-0.67%)
Sep 27, 2019 12.31 12.31 12.11 12.14 2,487,792 -0.13(-1.06%)
Sep 26, 2019 12.21 12.31 12.19 12.27 2,264,509 +0.13(+1.04%)
Sep 25, 2019 12.09 12.17 12.07 12.15 1,520,717 +0.05(+0.45%)
Sep 24, 2019 12.24 12.24 12.08 12.09 2,314,895 -0.16(-1.27%)
Sep 23, 2019 12.19 12.25 12.18 12.25 1,365,171 +0.05(+0.37%)
Sep 20, 2019 12.22 12.23 12.15 12.20 2,342,588 -0.01(-0.11%)
Sep 19, 2019 12.29 12.31 12.20 12.22 2,126,087 -0.06(-0.53%)
Sep 18, 2019 12.27 12.30 12.22 12.28 1,907,849 +0.03(+0.21%)
Sep 17, 2019 12.24 12.27 12.18 12.25 2,530,164 +0.03(+0.21%)
Sep 16, 2019 12.24 12.30 12.18 12.23 2,263,452 -0.08(-0.68%)
Sep 13, 2019 12.22 12.33 12.16 12.31 4,849,381 +0.16(+1.33%)
Sep 12, 2019 12.13 12.21 12.13 12.15 3,216,065 +0.03(+0.21%)
Sep 11, 2019 12.09 12.13 12.04 12.13 4,055,091 +0.05(+0.42%)
Sep 10, 2019 12.01 12.07 12.00 12.07 2,487,393 +0.07(+0.58%)
Sep 09, 2019 12.03 12.04 11.99 12.01 2,590,246 +0.03(+0.21%)
Sep 06, 2019 11.97 12.01 11.96 11.98 1,617,991 +0.01(+0.05%)
Sep 05, 2019 11.96 12.02 11.90 11.97 2,193,485 +0.06(+0.48%)
Sep 04, 2019 11.85 11.95 11.85 11.92 2,007,288 +0.10(+0.80%)
Sep 03, 2019 11.94 11.94 11.78 11.82 2,533,845 -0.12(-1.01%)
Aug 30, 2019 11.94 12.00 11.92 11.94 1,928,007 +0.03(+0.21%)
Aug 29, 2019 11.88 11.94 11.83 11.92 1,739,598 +0.08(+0.70%)
Aug 28, 2019 11.80 11.87 11.76 11.83 2,905,691 +0.06(+0.48%)
Aug 27, 2019 11.92 11.93 11.76 11.78 2,700,990 -0.08(-0.69%)
Aug 26, 2019 11.78 11.88 11.78 11.86 2,286,168 +0.10(+0.86%)
Aug 23, 2019 11.90 11.95 11.71 11.76 2,894,853 -0.20(-1.69%)
Aug 22, 2019 12.01 12.04 11.94 11.96 1,887,203 -0.01(-0.11%)
Aug 21, 2019 11.97 12.03 11.90 11.97 2,443,725 +0.02(+0.16%)
Aug 20, 2019 12.02 12.03 11.94 11.95 2,518,900 -0.04(-0.37%)
Aug 19, 2019 11.95 12.04 11.92 12.00 3,599,274 +0.20(+1.66%)
Aug 16, 2019 11.70 11.83 11.68 11.80 2,478,708 +0.19(+1.64%)
Aug 15, 2019 11.63 11.73 11.60 11.61 2,676,493 +0.01(+0.06%)
Aug 14, 2019 11.68 11.70 11.57 11.61 2,850,819 -0.13(-1.13%)
Aug 13, 2019 11.59 11.75 11.58 11.74 2,047,389 +0.13(+1.09%)
Aug 12, 2019 11.72 11.75 11.58 11.61 2,314,134 -0.16(-1.34%)
Aug 09, 2019 11.75 11.79 11.70 11.77 2,499,397 -0.02(-0.16%)
Aug 08, 2019 11.65 11.80 11.63 11.79 3,621,988 +0.20(+1.69%)
Aug 07, 2019 11.56 11.62 11.44 11.59 2,752,833 -0.04(-0.38%)
Aug 06, 2019 11.51 11.68 11.50 11.64 2,502,295 +0.20(+1.77%)
Aug 05, 2019 11.66 11.70 11.37 11.44 5,281,549 -0.24(-2.06%)
Aug 02, 2019 11.64 11.73 11.59 11.68 2,413,957 +0.08(+0.66%)
Aug 01, 2019 11.76 11.78 11.56 11.60 3,636,301 -0.16(-1.35%)
Jul 31, 2019 11.87 11.92 11.68 11.76 3,183,739 -0.08(-0.70%)
Jul 30, 2019 11.57 11.87 11.54 11.84 5,017,356 +0.30(+2.63%)
Jul 29, 2019 11.55 11.56 11.50 11.54 2,642,388 +0.01(+0.06%)
Jul 26, 2019 11.49 11.58 11.49 11.53 1,641,048 +0.04(+0.39%)
Jul 25, 2019 11.51 11.53 11.45 11.49 2,341,017 -0.03(-0.22%)
Jul 24, 2019 11.51 11.52 11.49 11.51 1,649,777 +0.01(+0.05%)
Jul 23, 2019 11.45 11.52 11.44 11.51 1,505,766 +0.07(+0.61%)
Jul 22, 2019 11.52 11.52 11.43 11.44 1,552,527 -0.06(-0.55%)
Jul 19, 2019 11.51 11.54 11.47 11.50 1,458,639 -0.01(-0.11%)
Jul 18, 2019 11.49 11.52 11.45 11.51 1,575,525 +0.02(+0.17%)
Jul 17, 2019 11.56 11.57 11.46 11.49 1,934,045 -0.06(-0.55%)
Jul 16, 2019 11.55 11.58 11.54 11.56 1,221,868 +0.01(+0.06%)
Jul 15, 2019 11.55 11.57 11.52 11.55 1,185,045 +0.01(+0.11%)
Jul 12, 2019 11.51 11.54 11.46 11.54 1,459,113 +0.04(+0.39%)
Jul 11, 2019 11.54 11.56 11.49 11.49 1,517,527 -0.03(-0.28%)
Jul 10, 2019 11.48 11.54 11.46 11.52 2,876,976 +0.04(+0.39%)
Jul 09, 2019 11.41 11.49 11.41 11.48 1,500,688 +0.04(+0.39%)
Jul 08, 2019 11.44 11.49 11.41 11.44 1,897,598 -0.04(-0.33%)
Jul 05, 2019 11.45 11.47 11.40 11.47 1,615,306 +0.03(+0.22%)
Jul 03, 2019 11.45 11.46 11.40 11.45 1,177,998 +0.01(+0.06%)
Jul 02, 2019 11.39 11.47 11.37 11.44 2,612,521 +0.08(+0.67%)
Jul 01, 2019 11.42 11.44 11.35 11.37 3,043,214 +0.01(+0.06%)
Jun 28, 2019 11.30 11.38 11.24 11.36 3,187,182 +0.13(+1.18%)
Jun 27, 2019 11.19 11.25 11.16 11.23 2,354,266 +0.03(+0.28%)
Jun 26, 2019 11.25 11.30 11.19 11.19 2,640,932 -0.08(-0.67%)
Jun 25, 2019 11.34 11.37 11.22 11.27 2,135,779 -0.07(-0.61%)
Jun 24, 2019 11.38 11.41 11.32 11.34 2,095,566 -0.02(-0.17%)
Jun 21, 2019 11.37 11.41 11.33 11.36 3,860,594 -0.03(-0.22%)
Jun 20, 2019 11.49 11.50 11.35 11.38 3,026,025 -0.08(-0.72%)
Jun 19, 2019 11.42 11.49 11.40 11.47 3,394,239 +0.06(+0.50%)
Jun 18, 2019 11.38 11.46 11.37 11.41 3,193,393 +0.04(+0.33%)
Jun 17, 2019 11.32 11.38 11.26 11.37 2,978,413 +0.06(+0.56%)
Jun 14, 2019 11.24 11.34 11.23 11.31 3,245,774 +0.11(+1.02%)
Jun 13, 2019 11.24 11.31 11.17 11.19 6,647,740 +0.04(+0.40%)
Jun 12, 2019 11.13 11.19 11.07 11.15 4,298,302 +0.02(+0.22%)
Jun 11, 2019 11.22 11.28 11.09 11.13 5,005,475 -0.08(-0.72%)
Jun 10, 2019 11.16 11.26 11.11 11.21 4,529,333 +0.10(+0.89%)
Jun 07, 2019 11.09 11.14 11.06 11.11 2,880,137 +0.04(+0.39%)
Jun 06, 2019 11.06 11.10 11.03 11.06 2,909,116 +0.02(+0.17%)
Jun 05, 2019 11.06 11.08 11.00 11.05 2,232,661 -0.01(-0.11%)
Jun 04, 2019 11.01 11.09 10.95 11.06 2,344,037 +0.12(+1.13%)
Jun 03, 2019 10.85 10.98 10.81 10.93 2,621,686 +0.07(+0.68%)
May 31, 2019 10.92 10.92 10.83 10.86 3,660,484 -0.11(-1.01%)
May 30, 2019 11.00 11.05 10.90 10.97 1,975,900 +0.01(+0.11%)
May 29, 2019 11.04 11.05 10.94 10.96 3,288,793 -0.09(-0.84%)
May 28, 2019 11.05 11.09 11.02 11.05 1,625,376 -0.01(-0.06%)
May 24, 2019 11.11 11.14 11.05 11.06 2,026,703 -0.03(-0.28%)
May 23, 2019 10.99 11.10 10.92 11.09 2,721,902 +0.06(+0.56%)
May 22, 2019 11.08 11.11 11.01 11.03 2,268,764 -0.08(-0.72%)
May 21, 2019 11.10 11.13 11.06 11.11 1,818,380 +0.02(+0.17%)
May 20, 2019 10.99 11.09 10.98 11.09 1,933,703 +0.09(+0.84%)
May 17, 2019 10.88 11.05 10.86 11.00 2,191,957 +0.11(+1.02%)
May 16, 2019 10.90 10.93 10.85 10.88 3,056,053 +0.01(+0.11%)
May 15, 2019 10.90 10.95 10.87 10.87 2,668,874 -0.08(-0.73%)
May 14, 2019 10.85 10.97 10.85 10.95 1,810,943 +0.12(+1.08%)
May 13, 2019 10.92 10.95 10.75 10.84 2,937,090 -0.15(-1.41%)
May 10, 2019 10.95 11.03 10.89 10.99 2,750,618 +0.05(+0.45%)
May 09, 2019 10.90 10.94 10.85 10.94 2,231,362 +0.02(+0.17%)
May 08, 2019 10.92 10.98 10.90 10.92 1,977,442 -0.03(-0.28%)
May 07, 2019 10.98 11.03 10.90 10.95 2,383,273 -0.10(-0.90%)
May 06, 2019 10.92 11.07 10.87 11.05 2,053,676 +0.08(+0.73%)
May 03, 2019 10.93 11.06 10.93 10.97 2,123,398 +0.05(+0.45%)
May 02, 2019 10.92 10.98 10.91 10.92 2,586,645 -0.02(-0.23%)
May 01, 2019 11.16 11.16 10.93 10.95 3,495,335 -0.19(-1.67%)
Apr 30, 2019 11.00 11.18 10.85 11.13 4,204,203 +0.20(+1.87%)
Apr 29, 2019 10.90 10.96 10.88 10.93 2,489,145 +0.05(+0.46%)
Apr 26, 2019 10.80 10.90 10.79 10.88 1,833,799 +0.08(+0.74%)
Apr 25, 2019 10.84 10.84 10.75 10.80 2,277,528 -0.02(-0.17%)
Apr 24, 2019 10.84 10.90 10.82 10.82 1,946,076 +0.00(+0.00%)
Apr 23, 2019 10.75 10.84 10.75 10.82 1,707,184 +0.06(+0.58%)
Apr 22, 2019 10.71 10.78 10.71 10.75 1,186,905 +0.02(+0.23%)
Apr 18, 2019 10.69 10.75 10.67 10.73 1,877,942 +0.01(+0.12%)
Apr 17, 2019 10.79 10.79 10.71 10.72 1,595,960 -0.04(-0.34%)
Apr 16, 2019 10.71 10.79 10.71 10.75 1,605,015 +0.06(+0.58%)
Apr 15, 2019 10.75 10.79 10.69 10.69 1,244,891 -0.04(-0.35%)
Apr 12, 2019 10.79 10.79 10.70 10.73 1,771,223 +0.00(+0.00%)
Apr 11, 2019 10.72 10.77 10.71 10.73 1,742,192 +0.01(+0.12%)
Apr 10, 2019 10.66 10.74 10.66 10.72 1,422,705 +0.07(+0.64%)
Apr 09, 2019 10.76 10.78 10.63 10.65 2,413,858 -0.14(-1.26%)
Apr 08, 2019 10.77 10.79 10.75 10.79 1,620,575 +0.00(+0.00%)
Apr 05, 2019 10.77 10.80 10.76 10.79 1,629,738 +0.02(+0.23%)
Apr 04, 2019 10.76 10.79 10.74 10.76 1,646,851 +0.01(+0.06%)
Apr 03, 2019 10.82 10.85 10.72 10.75 3,433,500 -0.06(-0.52%)
Apr 02, 2019 10.80 10.84 10.76 10.81 3,483,237 -0.01(-0.11%)
Apr 01, 2019 10.65 10.83 10.63 10.82 5,654,819 +0.22(+2.10%)
Mar 29, 2019 10.64 10.67 10.59 10.60 2,633,388 +0.01(+0.12%)
Mar 28, 2019 10.55 10.59 10.51 10.59 2,715,257 +0.07(+0.71%)
Mar 27, 2019 10.54 10.58 10.51 10.51 2,493,943 +0.01(+0.06%)
Mar 26, 2019 10.56 10.60 10.48 10.51 3,191,251 -0.02(-0.24%)
Mar 25, 2019 10.51 10.54 10.41 10.53 3,115,423 +0.02(+0.18%)
Mar 22, 2019 10.53 10.59 10.48 10.51 3,061,075 -0.04(-0.35%)
Mar 21, 2019 10.56 10.61 10.54 10.55 2,397,662 -0.02(-0.18%)
Mar 20, 2019 10.48 10.62 10.48 10.57 3,643,118 +0.05(+0.47%)
Mar 19, 2019 10.66 10.66 10.51 10.52 3,374,058 -0.11(-0.99%)
Mar 18, 2019 10.63 10.64 10.57 10.62 2,456,192 +0.01(+0.06%)
Mar 15, 2019 10.58 10.63 10.54 10.62 4,162,552 +0.05(+0.47%)
Mar 14, 2019 10.54 10.65 10.52 10.57 5,447,397 +0.06(+0.53%)
Mar 13, 2019 10.56 10.57 10.48 10.51 4,570,077 -0.04(-0.34%)
Mar 12, 2019 10.56 10.59 10.50 10.55 3,062,624 +0.00(+0.00%)
Mar 11, 2019 10.44 10.56 10.43 10.55 3,259,374 +0.13(+1.27%)
Mar 08, 2019 10.43 10.44 10.31 10.42 2,940,026 -0.01(-0.12%)
Mar 07, 2019 10.40 10.45 10.31 10.43 4,097,252 +0.02(+0.17%)
Mar 06, 2019 10.44 10.50 10.40 10.41 2,564,853 -0.02(-0.23%)
Mar 05, 2019 10.52 10.53 10.42 10.44 3,738,073 -0.10(-0.97%)
Mar 04, 2019 10.50 10.58 10.48 10.54 3,477,507 +0.05(+0.52%)
Mar 01, 2019 10.52 10.56 10.46 10.48 4,116,931 +0.03(+0.29%)
Feb 28, 2019 10.51 10.54 10.45 10.45 4,017,786 -0.03(-0.29%)
Feb 27, 2019 10.47 10.53 10.47 10.48 2,331,516 +0.01(+0.12%)
Feb 26, 2019 10.51 10.55 10.47 10.47 3,188,917 -0.05(-0.46%)
Feb 25, 2019 10.56 10.57 10.45 10.52 3,212,247 -0.01(-0.06%)
Feb 22, 2019 10.46 10.56 10.43 10.53 3,968,803 +0.06(+0.58%)
Feb 21, 2019 10.38 10.48 10.36 10.47 3,241,213 +0.07(+0.70%)
Feb 20, 2019 10.33 10.39 10.30 10.39 3,112,406 +0.04(+0.41%)
Feb 19, 2019 10.36 10.39 10.29 10.35 3,827,190 -0.01(-0.06%)
Feb 15, 2019 10.37 10.40 10.25 10.36 4,809,521 +0.01(+0.06%)
Feb 14, 2019 10.29 10.36 10.28 10.35 4,374,049 +0.04(+0.41%)
Feb 13, 2019 10.32 10.40 10.25 10.31 4,125,544 +0.01(+0.06%)
Feb 12, 2019 10.25 10.42 10.12 10.30 8,920,547 +0.28(+2.83%)
Feb 11, 2019 10.02 10.11 10.01 10.02 3,581,969 +0.04(+0.36%)
Feb 08, 2019 9.958 10.02 9.940 9.982 2,650,895 +0.01(+0.06%)
Feb 07, 2019 10.07 10.07 9.910 9.976 2,410,415 -0.07(-0.66%)
Feb 06, 2019 10.03 10.05 9.982 10.04 2,817,287 -0.01(-0.06%)
Feb 05, 2019 9.970 10.05 9.934 10.05 3,216,112 +0.09(+0.91%)
Feb 04, 2019 9.868 9.976 9.850 9.958 2,755,398 +0.12(+1.23%)
Feb 01, 2019 9.856 9.865 9.783 9.838 3,389,878 +0.00(+0.00%)
Jan 31, 2019 9.813 9.892 9.789 9.838 3,641,984 +0.03(+0.31%)
Jan 30, 2019 9.717 9.838 9.699 9.807 2,840,164 +0.10(+1.06%)
Jan 29, 2019 9.711 9.753 9.681 9.705 2,089,358 -0.01(-0.06%)
Jan 28, 2019 9.693 9.729 9.614 9.711 2,857,232 -0.01(-0.06%)
Jan 25, 2019 9.717 9.747 9.669 9.717 3,103,398 +0.03(+0.31%)
Jan 24, 2019 9.638 9.699 9.632 9.687 4,550,728 +0.05(+0.50%)
Jan 23, 2019 9.723 9.723 9.548 9.638 4,842,351 -0.02(-0.19%)
Jan 22, 2019 9.759 9.832 9.611 9.657 4,840,472 -0.14(-1.48%)
Jan 18, 2019 9.886 9.892 9.771 9.801 2,944,500 -0.04(-0.43%)
Jan 17, 2019 9.783 9.880 9.771 9.844 2,340,863 +0.05(+0.49%)
Jan 16, 2019 9.886 9.916 9.771 9.795 10,610,900 -0.07(-0.67%)
Jan 15, 2019 9.795 9.874 9.795 9.862 2,463,783 +0.05(+0.49%)
Jan 14, 2019 9.825 9.916 9.777 9.813 2,777,050 -0.02(-0.18%)
Jan 11, 2019 9.783 9.874 9.783 9.832 2,770,524 +0.00(+0.00%)
Jan 10, 2019 9.747 9.898 9.723 9.832 2,650,121 +0.04(+0.43%)
Jan 09, 2019 9.934 9.940 9.705 9.789 3,602,612 -0.11(-1.10%)
Jan 08, 2019 9.765 9.910 9.717 9.898 4,855,475 +0.19(+1.93%)
Jan 07, 2019 9.548 9.838 9.530 9.711 4,217,271 +0.20(+2.09%)
Jan 04, 2019 9.312 9.578 9.306 9.512 2,994,041 +0.29(+3.14%)
Jan 03, 2019 9.325 9.391 9.222 9.222 4,166,849 -0.13(-1.36%)
Jan 02, 2019 9.319 9.457 9.276 9.349 3,410,308 -0.05(-0.58%)
Dec 31, 2018 9.439 9.481 9.288 9.403 7,285,115 +0.00(+0.00%)
Dec 28, 2018 9.385 9.475 9.288 9.403 5,720,657 +0.10(+1.04%)
Dec 27, 2018 9.113 9.306 8.964 9.306 7,188,096 +0.14(+1.58%)
Dec 26, 2018 8.908 9.168 8.842 9.162 7,109,556 +0.28(+3.20%)
Dec 24, 2018 8.902 8.981 8.751 8.878 4,494,210 -0.08(-0.88%)
Dec 21, 2018 9.119 9.276 8.938 8.956 8,454,233 -0.18(-1.98%)
Dec 20, 2018 9.294 9.306 8.993 9.137 9,634,228 -0.17(-1.82%)
Dec 19, 2018 9.343 9.602 9.252 9.306 8,404,399 +0.06(+0.65%)
Dec 18, 2018 9.264 9.397 9.216 9.246 8,057,852 +0.09(+0.99%)
Dec 17, 2018 9.657 9.669 9.137 9.156 9,613,594 -0.51(-5.31%)
Dec 14, 2018 9.578 9.711 9.548 9.669 4,324,211 +0.05(+0.50%)
Dec 13, 2018 9.789 9.825 9.584 9.620 5,202,213 -0.11(-1.12%)
Dec 12, 2018 9.806 9.811 9.623 9.729 4,981,872 +0.02(+0.18%)
Dec 11, 2018 9.711 9.758 9.641 9.711 6,704,559 +0.11(+1.10%)
Dec 10, 2018 9.788 9.856 9.505 9.605 6,976,559 -0.16(-1.69%)
Dec 07, 2018 9.847 9.953 9.758 9.770 4,380,974 -0.08(-0.78%)
Dec 06, 2018 9.965 9.971 9.605 9.847 8,087,557 -0.12(-1.24%)
Dec 04, 2018 10.14 10.17 9.959 9.971 4,377,410 -0.19(-1.91%)
Dec 03, 2018 10.12 10.22 10.08 10.16 3,252,994 +0.12(+1.23%)
Nov 30, 2018 10.04 10.08 10.02 10.04 1,924,058 +0.01(+0.12%)
Nov 29, 2018 10.09 10.10 10.02 10.03 2,008,424 -0.04(-0.41%)
Nov 28, 2018 9.988 10.07 9.959 10.07 2,090,875 +0.12(+1.18%)
Nov 27, 2018 9.982 10.01 9.923 9.953 2,878,189 -0.02(-0.24%)
Nov 26, 2018 10.06 10.12 9.976 9.976 2,720,324 -0.03(-0.29%)
Nov 23, 2018 9.971 10.04 9.941 10.01 1,050,612 -0.01(-0.12%)
Nov 21, 2018 10.02 10.02 10.02 0 +0.18(+1.80%)
Nov 20, 2018 10.06 10.10 9.835 9.841 5,276,956 -0.28(-2.79%)
Nov 19, 2018 10.15 10.19 10.10 10.12 2,495,141 -0.02(-0.23%)
Nov 16, 2018 10.16 10.23 10.14 10.15 2,516,820 -0.03(-0.29%)
Nov 15, 2018 10.06 10.20 10.06 10.18 3,398,073 +0.11(+1.05%)
Nov 14, 2018 10.27 10.28 10.06 10.07 5,218,734 -0.19(-1.89%)
Nov 13, 2018 10.24 10.33 10.24 10.27 3,096,781 +0.07(+0.69%)
Nov 12, 2018 10.37 10.39 10.19 10.19 3,569,031 -0.17(-1.59%)
Nov 09, 2018 10.34 10.37 10.28 10.36 3,497,007 +0.02(+0.23%)
Nov 08, 2018 10.31 10.37 10.30 10.34 2,147,291 +0.02(+0.23%)
Nov 07, 2018 10.29 10.34 10.27 10.31 4,621,955 +0.04(+0.40%)
Nov 06, 2018 10.24 10.29 10.22 10.27 3,696,168 +0.06(+0.64%)
Nov 05, 2018 10.13 10.27 10.13 10.21 3,089,403 +0.10(+0.99%)
Nov 02, 2018 10.19 10.27 10.09 10.11 4,516,734 -0.05(-0.52%)
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.