Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ares Capital Corp
(NQ:
ARCC
)
21.10
+0.18 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 03, 2005
4.185
4.324
4.182
4.296
131,748
+0.09(+2.21%)
Sep 30, 2005
4.211
4.229
4.172
4.203
111,025
-0.01(-0.12%)
Sep 29, 2005
4.208
4.286
4.151
4.208
358,575
+0.02(+0.37%)
Sep 28, 2005
4.304
4.366
4.159
4.193
194,154
-0.13(-3.10%)
Sep 27, 2005
4.286
4.368
4.216
4.327
307,666
-0.01(-0.12%)
Sep 26, 2005
4.273
4.355
4.273
4.332
233,659
+0.06(+1.45%)
Sep 23, 2005
4.270
4.296
4.133
4.270
302,526
+0.08(+1.91%)
Sep 22, 2005
4.190
4.198
4.131
4.190
271,577
-0.01(-0.25%)
Sep 21, 2005
4.224
4.237
4.131
4.200
326,607
-0.06(-1.45%)
Sep 20, 2005
4.317
4.384
4.195
4.262
211,573
-0.06(-1.43%)
Sep 19, 2005
4.329
4.389
4.273
4.324
153,986
+0.00(+0.06%)
Sep 16, 2005
4.355
4.415
4.211
4.322
1,033,645
-0.01(-0.18%)
Sep 15, 2005
4.425
4.425
4.298
4.329
333,816
-0.09(-1.93%)
Sep 14, 2005
4.391
4.422
4.350
4.415
275,791
+0.00(+0.06%)
Sep 13, 2005
4.464
4.502
4.389
4.412
542,926
-0.08(-1.78%)
Sep 12, 2005
4.495
4.518
4.461
4.492
481,307
-0.04(-0.91%)
Sep 09, 2005
4.575
4.593
4.492
4.533
317,493
-0.01(-0.11%)
Sep 08, 2005
4.546
4.557
4.477
4.539
156,225
-0.01(-0.23%)
Sep 07, 2005
4.526
4.572
4.492
4.549
185,977
-0.01(-0.17%)
Sep 06, 2005
4.495
4.557
4.495
4.557
155,427
+0.07(+1.67%)
Sep 02, 2005
4.531
4.554
4.461
4.482
94,443
-0.02(-0.34%)
Sep 01, 2005
4.590
4.590
4.453
4.497
270,268
-0.10(-2.08%)
Aug 31, 2005
4.433
4.593
4.409
4.593
266,689
+0.11(+2.48%)
Aug 30, 2005
4.459
4.546
4.394
4.482
178,276
-0.04(-0.80%)
Aug 29, 2005
4.422
4.518
4.397
4.518
168,721
+0.09(+1.92%)
Aug 26, 2005
4.505
4.518
4.433
4.433
101,829
-0.10(-2.22%)
Aug 25, 2005
4.510
4.582
4.484
4.533
250,862
+0.03(+0.75%)
Aug 24, 2005
4.515
4.631
4.443
4.500
267,549
-0.04(-0.97%)
Aug 23, 2005
4.686
4.828
4.518
4.544
1,081,979
-0.17(-3.56%)
Aug 22, 2005
4.639
4.758
4.544
4.712
200,382
+0.10(+2.13%)
Aug 19, 2005
4.549
4.634
4.531
4.613
169,995
+0.04(+0.90%)
Aug 18, 2005
4.554
4.624
4.518
4.572
283,298
-0.01(-0.28%)
Aug 17, 2005
4.647
4.686
4.582
4.585
262,633
-0.07(-1.55%)
Aug 16, 2005
4.686
4.686
4.616
4.657
241,015
-0.01(-0.11%)
Aug 15, 2005
4.616
4.691
4.616
4.662
223,317
+0.02(+0.33%)
Aug 12, 2005
4.699
4.758
4.590
4.647
306,035
-0.03(-0.55%)
Aug 11, 2005
4.681
4.737
4.601
4.673
503,227
+0.01(+0.11%)
Aug 10, 2005
4.817
4.841
4.652
4.668
280,288
-0.04(-0.93%)
Aug 09, 2005
4.792
4.975
4.655
4.712
339,173
+0.04(+0.94%)
Aug 08, 2005
4.706
4.797
4.668
4.668
217,654
-0.08(-1.63%)
Aug 05, 2005
5.032
5.032
4.706
4.745
1,702,417
-0.22(-4.52%)
Aug 04, 2005
4.949
4.988
4.856
4.970
2,103,942
+0.06(+1.26%)
Aug 03, 2005
4.743
4.923
4.683
4.908
2,057,259
+0.20(+4.22%)
Aug 02, 2005
4.706
4.730
4.624
4.709
415,043
+0.03(+0.56%)
Aug 01, 2005
4.647
4.699
4.562
4.683
212,568
+0.05(+1.14%)
Jul 29, 2005
4.683
4.730
4.291
4.630
1,102,853
-0.08(-1.78%)
Jul 28, 2005
4.825
4.838
4.693
4.714
489,309
-0.09(-1.83%)
Jul 27, 2005
4.807
4.823
4.745
4.802
170,824
+0.03(+0.70%)
Jul 26, 2005
4.815
4.823
4.735
4.768
414,090
+0.04(+0.87%)
Jul 25, 2005
4.781
4.807
4.727
4.727
97,034
-0.05(-1.03%)
Jul 22, 2005
4.758
4.797
4.724
4.776
214,753
+0.05(+1.09%)
Jul 21, 2005
4.763
4.823
4.624
4.724
264,117
-0.06(-1.19%)
Jul 20, 2005
4.701
4.781
4.657
4.781
506,418
+0.03(+0.65%)
Jul 19, 2005
4.699
4.758
4.634
4.750
270,016
+0.10(+2.17%)
Jul 18, 2005
4.730
4.786
4.639
4.650
249,459
-0.09(-1.96%)
Jul 15, 2005
4.601
4.750
4.585
4.743
148,257
+0.10(+2.06%)
Jul 14, 2005
4.802
4.802
4.621
4.647
304,072
-0.13(-2.65%)
Jul 13, 2005
4.737
4.776
4.696
4.773
228,016
+0.00(+0.00%)
Jul 12, 2005
4.776
4.789
4.709
4.773
250,610
-0.00(-0.05%)
Jul 11, 2005
4.652
4.776
4.634
4.776
497,897
+0.10(+2.21%)
Jul 08, 2005
4.634
4.735
4.588
4.673
235,062
+0.04(+0.78%)
Jul 07, 2005
4.595
4.662
4.575
4.637
167,001
+0.01(+0.28%)
Jul 06, 2005
4.644
4.673
4.577
4.624
359,373
-0.02(-0.50%)
Jul 05, 2005
4.647
4.660
4.590
4.647
313,751
+0.01(+0.11%)
Jul 01, 2005
4.650
4.650
4.582
4.642
232,021
+0.04(+0.84%)
Jun 30, 2005
4.570
4.670
4.570
4.603
671,591
+0.05(+1.19%)
Jun 29, 2005
4.595
4.626
4.508
4.549
347,915
-0.07(-1.56%)
Jun 28, 2005
4.647
4.668
4.593
4.621
597,538
-0.05(-1.10%)
Jun 27, 2005
4.580
4.673
4.580
4.673
397,508
-0.01(-0.22%)
Jun 24, 2005
4.564
4.683
4.536
4.683
2,951,305
+0.19(+4.13%)
Jun 23, 2005
4.621
4.621
4.466
4.497
501,983
-0.12(-2.68%)
Jun 22, 2005
4.621
4.626
4.564
4.621
364,122
+0.03(+0.67%)
Jun 21, 2005
4.606
4.644
4.557
4.590
419,765
-0.01(-0.28%)
Jun 20, 2005
4.629
4.644
4.572
4.603
508,340
-0.01(-0.22%)
Jun 17, 2005
4.642
4.644
4.570
4.613
462,625
+0.00(+0.06%)
Jun 16, 2005
4.570
4.611
4.544
4.611
249,080
+0.02(+0.45%)
Jun 15, 2005
4.544
4.601
4.523
4.590
438,160
+0.05(+1.02%)
Jun 14, 2005
4.539
4.557
4.505
4.544
338,553
+0.01(+0.11%)
Jun 13, 2005
4.531
4.544
4.451
4.539
131,241
-0.00(-0.06%)
Jun 10, 2005
4.515
4.544
4.461
4.541
193,635
+0.04(+0.98%)
Jun 09, 2005
4.440
4.515
4.386
4.497
271,988
+0.08(+1.75%)
Jun 08, 2005
4.440
4.474
4.389
4.420
299,086
-0.03(-0.75%)
Jun 07, 2005
4.495
4.510
4.453
4.453
403,136
+0.01(+0.12%)
Jun 06, 2005
4.399
4.489
4.376
4.448
260,414
+0.10(+2.19%)
Jun 03, 2005
4.440
4.448
4.311
4.353
409,903
-0.03(-0.65%)
Jun 02, 2005
4.291
4.440
4.291
4.381
288,620
-0.02(-0.53%)
Jun 01, 2005
4.415
4.440
4.311
4.404
295,732
+0.04(+1.01%)
May 31, 2005
4.415
4.415
4.301
4.360
2,720,891
-0.02(-0.53%)
May 27, 2005
4.355
4.412
4.350
4.384
280,823
+0.01(+0.18%)
May 26, 2005
4.322
4.376
4.286
4.376
129,552
+0.08(+1.86%)
May 25, 2005
4.350
4.386
4.260
4.296
270,489
+0.01(+0.18%)
May 24, 2005
4.314
4.373
4.270
4.288
178,180
-0.07(-1.72%)
May 23, 2005
4.329
4.386
4.237
4.363
227,179
-0.01(-0.24%)
May 20, 2005
4.363
4.381
4.260
4.373
220,765
+0.02(+0.53%)
May 19, 2005
4.335
4.368
4.270
4.350
249,854
+0.05(+1.08%)
May 18, 2005
4.278
4.335
4.226
4.304
431,505
+0.05(+1.21%)
May 17, 2005
4.234
4.260
4.195
4.252
351,607
+0.04(+0.98%)
May 16, 2005
4.218
4.244
4.187
4.211
223,805
+0.07(+1.62%)
May 13, 2005
4.159
4.231
4.120
4.144
244,606
-0.02(-0.50%)
May 12, 2005
4.239
4.239
4.159
4.164
317,164
-0.05(-1.22%)
May 11, 2005
4.237
4.237
4.123
4.216
306,864
-0.01(-0.24%)
May 10, 2005
4.221
4.286
4.185
4.226
189,006
-0.09(-2.09%)
May 09, 2005
4.265
4.317
4.208
4.317
225,912
+0.07(+1.64%)
May 06, 2005
4.298
4.337
4.164
4.247
290,801
+0.00(+0.00%)
May 05, 2005
4.252
4.286
4.206
4.247
573,003
-0.04(-0.84%)
May 04, 2005
4.257
4.311
4.169
4.283
525,162
+0.07(+1.65%)
May 03, 2005
4.314
4.314
4.141
4.213
483,553
-0.06(-1.51%)
May 02, 2005
4.162
4.306
4.162
4.278
745,997
-0.00(-0.06%)
Apr 29, 2005
4.306
4.329
4.146
4.280
2,030,145
-0.03(-0.60%)
Apr 28, 2005
4.322
4.360
4.280
4.306
820,581
+0.02(+0.48%)
Apr 27, 2005
4.286
4.324
4.211
4.286
235,933
+0.02(+0.42%)
Apr 26, 2005
4.301
4.324
4.262
4.267
290,266
-0.02(-0.54%)
Apr 25, 2005
4.247
4.291
4.198
4.291
326,766
+0.07(+1.71%)
Apr 22, 2005
4.177
4.244
4.156
4.218
441,452
-0.01(-0.12%)
Apr 21, 2005
4.144
4.244
4.141
4.224
434,298
+0.10(+2.51%)
Apr 20, 2005
4.182
4.182
4.120
4.120
435,460
-0.03(-0.75%)
Apr 19, 2005
4.146
4.185
4.040
4.151
510,826
+0.01(+0.12%)
Apr 18, 2005
4.133
4.208
4.133
4.146
633,682
-0.00(-0.06%)
Apr 15, 2005
4.298
4.298
4.131
4.149
1,033,541
-0.09(-2.07%)
Apr 14, 2005
4.337
4.337
4.195
4.237
560,918
-0.07(-1.68%)
Apr 13, 2005
4.324
4.337
4.260
4.309
547,380
-0.04(-0.89%)
Apr 12, 2005
4.280
4.350
4.221
4.348
878,644
+0.10(+2.31%)
Apr 11, 2005
4.335
4.335
4.211
4.249
255,033
-0.04(-0.84%)
Apr 08, 2005
4.353
4.353
4.260
4.286
292,354
-0.07(-1.54%)
Apr 07, 2005
4.244
4.353
4.208
4.353
493,771
+0.06(+1.51%)
Apr 06, 2005
4.376
4.376
4.208
4.288
347,137
-0.02(-0.54%)
Apr 05, 2005
4.322
4.342
4.203
4.311
487,345
-0.02(-0.36%)
Apr 04, 2005
4.360
4.360
4.262
4.327
541,140
+0.02(+0.54%)
Apr 01, 2005
4.360
4.363
4.242
4.304
1,645,787
+0.07(+1.65%)
Mar 31, 2005
4.169
4.252
4.128
4.234
1,574,984
+0.09(+2.05%)
Mar 30, 2005
4.092
4.156
4.089
4.149
1,300,292
+0.07(+1.64%)
Mar 29, 2005
4.043
4.105
4.024
4.082
816,409
+0.06(+1.54%)
Mar 28, 2005
4.020
4.043
3.955
4.020
670,359
-0.01(-0.32%)
Mar 24, 2005
4.118
4.118
4.027
4.033
2,224,408
-0.03(-0.76%)
Mar 23, 2005
4.154
4.154
3.989
4.064
1,696,220
-0.09(-2.18%)
Mar 22, 2005
4.141
4.167
4.131
4.154
1,650,242
+0.01(+0.12%)
Mar 21, 2005
4.144
4.177
4.131
4.149
1,769,680
-0.03(-0.68%)
Mar 18, 2005
4.107
4.190
4.089
4.177
13,409,760
-0.00(-0.06%)
Mar 17, 2005
4.291
4.311
4.133
4.180
364,231
-0.06(-1.34%)
Mar 16, 2005
4.221
4.249
4.156
4.237
76,632
-0.02(-0.55%)
Mar 15, 2005
4.329
4.329
4.247
4.260
25,421
-0.03(-0.60%)
Mar 14, 2005
4.260
4.337
4.218
4.286
66,658
+0.11(+2.60%)
Mar 11, 2005
4.182
4.415
4.141
4.177
190,435
-0.04(-1.04%)
Mar 10, 2005
4.341
4.350
4.198
4.221
118,083
-0.10(-2.39%)
Mar 09, 2005
4.317
4.515
4.262
4.324
85,948
+0.00(+0.00%)
Mar 08, 2005
4.369
4.515
4.317
4.324
60,658
-0.03(-0.65%)
Mar 07, 2005
4.404
4.453
4.353
4.353
107,551
-0.07(-1.69%)
Mar 04, 2005
4.464
4.464
4.332
4.428
62,029
-0.03(-0.69%)
Mar 03, 2005
4.415
4.518
4.298
4.459
87,176
-0.02(-0.35%)
Mar 02, 2005
4.363
4.515
4.324
4.474
70,458
+0.09(+1.94%)
Mar 01, 2005
4.409
4.453
4.389
4.389
69,381
+0.00(+0.00%)
Feb 28, 2005
4.367
4.489
4.324
4.389
220,362
+0.00(+0.00%)
Feb 25, 2005
4.407
4.459
4.327
4.389
149,357
-0.06(-1.39%)
Feb 24, 2005
4.195
4.451
4.056
4.451
101,810
+0.21(+4.99%)
Feb 23, 2005
4.435
4.502
4.066
4.239
341,578
-0.11(-2.44%)
Feb 22, 2005
4.448
4.577
4.275
4.345
205,000
-0.06(-1.41%)
Feb 18, 2005
4.495
4.518
4.293
4.407
135,598
-0.08(-1.73%)
Feb 17, 2005
4.492
4.595
4.459
4.484
74,444
-0.07(-1.59%)
Feb 16, 2005
4.570
4.647
4.327
4.557
298,664
-0.03(-0.62%)
Feb 15, 2005
4.647
4.683
4.585
4.585
292,625
-0.06(-1.28%)
Feb 14, 2005
4.642
4.686
4.611
4.644
140,165
-0.00(-0.06%)
Feb 11, 2005
4.665
4.730
4.634
4.647
371,536
-0.05(-1.10%)
Feb 10, 2005
4.683
4.699
4.647
4.699
143,109
+0.09(+1.96%)
Feb 09, 2005
4.609
4.699
4.608
4.608
97,789
-0.03(-0.56%)
Feb 08, 2005
4.699
4.699
4.608
4.634
148,118
+0.02(+0.45%)
Feb 07, 2005
4.595
4.724
4.544
4.613
526,843
-0.13(-2.72%)
Feb 04, 2005
4.771
4.776
4.637
4.743
149,551
-0.05(-0.97%)
Feb 03, 2005
4.750
4.841
4.675
4.789
128,057
+0.03(+0.65%)
Feb 02, 2005
4.724
4.768
4.650
4.758
108,445
+0.01(+0.27%)
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
.