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
)
21.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2006
4.798
4.809
4.751
4.788
1,336,589
-0.02(-0.43%)
Oct 30, 2006
4.734
4.832
4.729
4.809
1,176,760
+0.08(+1.64%)
Oct 27, 2006
4.801
4.804
4.718
4.731
922,377
-0.06(-1.35%)
Oct 26, 2006
4.754
4.804
4.711
4.796
1,370,142
+0.05(+1.09%)
Oct 25, 2006
4.677
4.754
4.672
4.744
970,753
+0.05(+0.99%)
Oct 24, 2006
4.700
4.716
4.664
4.698
903,298
+0.00(+0.00%)
Oct 23, 2006
4.672
4.716
4.651
4.698
5,344,423
+0.04(+0.78%)
Oct 20, 2006
4.690
4.711
4.643
4.661
1,100,291
-0.01(-0.17%)
Oct 19, 2006
4.643
4.705
4.628
4.669
905,349
+0.03(+0.72%)
Oct 18, 2006
4.687
4.729
4.625
4.636
945,071
-0.02(-0.50%)
Oct 17, 2006
4.669
4.695
4.594
4.659
1,607,926
-0.07(-1.42%)
Oct 16, 2006
4.687
4.747
4.667
4.726
1,302,355
+0.05(+1.16%)
Oct 13, 2006
4.667
4.708
4.643
4.672
914,738
+0.02(+0.33%)
Oct 12, 2006
4.628
4.674
4.628
4.656
1,419,343
+0.03(+0.67%)
Oct 11, 2006
4.612
4.649
4.587
4.625
1,128,794
-0.01(-0.11%)
Oct 10, 2006
4.649
4.661
4.610
4.630
1,450,109
-0.01(-0.11%)
Oct 09, 2006
4.641
4.667
4.581
4.636
943,407
+0.01(+0.11%)
Oct 06, 2006
4.638
4.656
4.602
4.630
1,369,535
-0.01(-0.17%)
Oct 05, 2006
4.599
4.638
4.537
4.638
1,379,883
+0.04(+0.79%)
Oct 04, 2006
4.522
4.605
4.509
4.602
1,658,129
+0.08(+1.71%)
Oct 03, 2006
4.499
4.548
4.488
4.524
1,534,871
+0.03(+0.69%)
Oct 02, 2006
4.512
4.545
4.468
4.493
1,011,179
-0.01(-0.17%)
Sep 29, 2006
4.506
4.548
4.493
4.501
1,262,276
-0.02(-0.51%)
Sep 28, 2006
4.537
4.540
4.488
4.524
1,062,477
+0.02(+0.34%)
Sep 27, 2006
4.457
4.535
4.450
4.509
1,742,450
+0.05(+1.10%)
Sep 26, 2006
4.429
4.491
4.413
4.460
1,483,253
+0.06(+1.29%)
Sep 25, 2006
4.393
4.429
4.362
4.403
1,137,804
+0.01(+0.24%)
Sep 22, 2006
4.465
4.465
4.380
4.393
951,244
-0.05(-1.05%)
Sep 21, 2006
4.457
4.506
4.429
4.439
1,092,331
-0.02(-0.41%)
Sep 20, 2006
4.431
4.493
4.393
4.457
1,598,000
+0.03(+0.70%)
Sep 19, 2006
4.380
4.429
4.333
4.426
1,405,035
+0.06(+1.36%)
Sep 18, 2006
4.375
4.393
4.331
4.367
1,140,052
-0.00(-0.06%)
Sep 15, 2006
4.400
4.406
4.349
4.369
1,977,590
+0.00(+0.06%)
Sep 14, 2006
4.393
4.444
4.344
4.367
976,035
-0.03(-0.59%)
Sep 13, 2006
4.450
4.450
4.369
4.393
1,784,006
-0.10(-2.13%)
Sep 12, 2006
4.413
4.493
4.413
4.488
1,295,656
+0.07(+1.52%)
Sep 11, 2006
4.434
4.457
4.393
4.421
2,181,887
-0.01(-0.29%)
Sep 08, 2006
4.403
4.462
4.395
4.434
3,175,911
+0.04(+0.82%)
Sep 07, 2006
4.393
4.416
4.357
4.398
1,515,513
+0.00(+0.00%)
Sep 06, 2006
4.462
4.473
4.395
4.398
835,866
-0.07(-1.62%)
Sep 05, 2006
4.450
4.483
4.434
4.470
1,260,690
+0.03(+0.70%)
Sep 01, 2006
4.424
4.450
4.406
4.439
1,184,871
+0.04(+0.94%)
Aug 31, 2006
4.421
4.462
4.393
4.398
3,702,660
-0.03(-0.64%)
Aug 30, 2006
4.406
4.452
4.380
4.426
1,260,055
+0.03(+0.76%)
Aug 29, 2006
4.426
4.426
4.385
4.393
1,249,288
-0.03(-0.58%)
Aug 28, 2006
4.393
4.442
4.390
4.419
1,090,446
+0.04(+0.88%)
Aug 25, 2006
4.395
4.419
4.380
4.380
974,959
-0.01(-0.18%)
Aug 24, 2006
4.372
4.406
4.372
4.388
870,534
+0.00(+0.00%)
Aug 23, 2006
4.398
4.419
4.367
4.388
646,132
+0.01(+0.18%)
Aug 22, 2006
4.357
4.398
4.357
4.380
830,305
+0.01(+0.18%)
Aug 21, 2006
4.372
4.395
4.354
4.372
702,051
-0.02(-0.47%)
Aug 18, 2006
4.457
4.457
4.390
4.393
780,915
-0.06(-1.28%)
Aug 17, 2006
4.444
4.457
4.393
4.450
1,194,024
+0.01(+0.17%)
Aug 16, 2006
4.431
4.444
4.406
4.442
1,521,605
+0.02(+0.53%)
Aug 15, 2006
4.367
4.429
4.364
4.419
2,514,576
+0.05(+1.24%)
Aug 14, 2006
4.367
4.380
4.331
4.364
971,093
-0.00(-0.06%)
Aug 11, 2006
4.333
4.380
4.313
4.367
1,043,494
+0.00(+0.00%)
Aug 10, 2006
4.271
4.380
4.263
4.367
1,767,063
+0.07(+1.68%)
Aug 09, 2006
4.364
4.380
4.199
4.295
1,577,636
-0.02(-0.42%)
Aug 08, 2006
4.328
4.354
4.279
4.313
1,485,664
+0.01(+0.18%)
Aug 07, 2006
4.295
4.341
4.287
4.305
1,190,127
-0.04(-0.95%)
Aug 04, 2006
4.282
4.352
4.245
4.346
2,387,429
+0.09(+2.00%)
Aug 03, 2006
4.240
4.282
4.214
4.261
916,982
+0.03(+0.61%)
Aug 02, 2006
4.214
4.271
4.212
4.235
769,378
+0.02(+0.55%)
Aug 01, 2006
4.214
4.238
4.173
4.212
1,157,777
-0.00(-0.06%)
Jul 31, 2006
4.183
4.220
4.163
4.214
1,346,411
+0.04(+0.99%)
Jul 28, 2006
4.176
4.186
4.163
4.173
959,023
+0.02(+0.37%)
Jul 27, 2006
4.173
4.186
4.152
4.158
707,210
-0.01(-0.19%)
Jul 26, 2006
4.186
4.199
4.142
4.165
988,183
-0.01(-0.31%)
Jul 25, 2006
4.093
4.183
4.093
4.178
1,688,501
+0.04(+0.87%)
Jul 24, 2006
4.124
4.142
4.096
4.142
1,995,524
+0.02(+0.44%)
Jul 21, 2006
4.168
4.183
4.108
4.124
1,676,566
-0.06(-1.48%)
Jul 20, 2006
4.165
4.186
4.147
4.186
1,599,501
+0.02(+0.37%)
Jul 19, 2006
4.181
4.217
4.090
4.170
2,783,053
-0.01(-0.12%)
Jul 18, 2006
4.176
4.199
4.134
4.176
1,997,200
-0.00(-0.06%)
Jul 17, 2006
4.201
4.214
4.101
4.178
2,011,759
-0.03(-0.80%)
Jul 14, 2006
4.181
4.241
4.173
4.212
4,643,258
+0.02(+0.56%)
Jul 13, 2006
4.083
4.256
4.083
4.189
25,013,160
+0.14(+3.45%)
Jul 12, 2006
4.121
4.127
4.031
4.049
6,536,477
-0.09(-2.12%)
Jul 11, 2006
4.178
4.178
4.114
4.137
1,453,031
-0.04(-0.99%)
Jul 10, 2006
4.189
4.199
4.155
4.178
1,156,039
-0.01(-0.31%)
Jul 07, 2006
4.274
4.274
4.183
4.191
1,478,732
-0.23(-5.15%)
Jul 06, 2006
4.419
4.431
4.377
4.419
556,107
-0.01(-0.18%)
Jul 05, 2006
4.393
4.431
4.320
4.426
703,711
+0.06(+1.30%)
Jul 03, 2006
4.344
4.369
4.313
4.369
263,152
-0.01(-0.12%)
Jun 30, 2006
4.429
4.429
4.292
4.375
1,533,900
-0.04(-0.82%)
Jun 29, 2006
4.271
4.413
4.256
4.411
858,378
+0.17(+4.09%)
Jun 28, 2006
4.279
4.287
4.232
4.238
490,456
-0.02(-0.42%)
Jun 27, 2006
4.377
4.377
4.248
4.256
405,043
-0.11(-2.54%)
Jun 26, 2006
4.398
4.419
4.362
4.367
544,129
-0.02(-0.47%)
Jun 23, 2006
4.351
4.406
4.328
4.388
1,063,948
+0.04(+1.01%)
Jun 22, 2006
4.318
4.354
4.240
4.344
704,164
+0.03(+0.72%)
Jun 21, 2006
4.302
4.346
4.269
4.313
509,005
+0.01(+0.30%)
Jun 20, 2006
4.282
4.341
4.232
4.300
1,203,057
+0.01(+0.30%)
Jun 19, 2006
4.346
4.349
4.253
4.287
1,520,591
-0.04(-1.01%)
Jun 16, 2006
4.326
4.362
4.287
4.331
2,566,946
-0.00(-0.06%)
Jun 15, 2006
4.253
4.341
4.232
4.333
886,920
+0.11(+2.51%)
Jun 14, 2006
4.220
4.307
4.178
4.227
770,768
+0.00(+0.00%)
Jun 13, 2006
4.367
4.367
4.180
4.227
1,370,673
-0.13(-2.91%)
Jun 12, 2006
4.375
4.406
4.346
4.354
727,458
-0.01(-0.18%)
Jun 09, 2006
4.444
4.452
4.346
4.362
589,722
-0.06(-1.29%)
Jun 08, 2006
4.344
4.442
4.214
4.419
1,050,735
+0.07(+1.73%)
Jun 07, 2006
4.393
4.447
4.336
4.344
590,044
-0.06(-1.41%)
Jun 06, 2006
4.385
4.406
4.341
4.406
654,921
+0.01(+0.29%)
Jun 05, 2006
4.496
4.512
4.390
4.393
825,428
-0.13(-2.86%)
Jun 02, 2006
4.514
4.548
4.462
4.522
690,421
+0.00(+0.00%)
Jun 01, 2006
4.488
4.535
4.457
4.522
960,872
+0.03(+0.75%)
May 31, 2006
4.398
4.535
4.369
4.488
3,010,566
+0.09(+2.12%)
May 30, 2006
4.380
4.442
4.341
4.395
571,282
-0.04(-0.99%)
May 26, 2006
4.421
4.452
4.375
4.439
451,801
+0.02(+0.47%)
May 25, 2006
4.310
4.419
4.258
4.419
993,547
+0.15(+3.51%)
May 24, 2006
4.269
4.359
4.232
4.269
2,209,836
+0.01(+0.18%)
May 23, 2006
4.292
4.393
4.251
4.261
715,654
-0.03(-0.60%)
May 22, 2006
4.262
4.338
4.240
4.287
1,229,083
+0.01(+0.18%)
May 19, 2006
4.302
4.369
4.248
4.279
1,185,452
-0.02(-0.54%)
May 18, 2006
4.357
4.400
4.297
4.302
688,366
-0.05(-1.19%)
May 17, 2006
4.367
4.385
4.336
4.354
862,349
-0.03(-0.65%)
May 16, 2006
4.442
4.442
4.369
4.382
464,066
-0.02(-0.41%)
May 15, 2006
4.369
4.424
4.341
4.400
606,867
+0.02(+0.35%)
May 12, 2006
4.367
4.406
4.341
4.385
1,200,007
+0.02(+0.41%)
May 11, 2006
4.416
4.452
4.367
4.367
920,322
-0.03(-0.59%)
May 10, 2006
4.455
4.455
4.367
4.393
865,336
-0.06(-1.28%)
May 09, 2006
4.514
4.514
4.406
4.450
857,999
-0.02(-0.52%)
May 08, 2006
4.491
4.491
4.398
4.473
966,031
+0.00(+0.06%)
May 05, 2006
4.431
4.493
4.421
4.470
452,119
+0.06(+1.29%)
May 04, 2006
4.393
4.429
4.354
4.413
627,742
-0.01(-0.23%)
May 03, 2006
4.398
4.457
4.385
4.424
898,746
+0.03(+0.77%)
May 02, 2006
4.377
4.419
4.346
4.390
741,398
+0.03(+0.65%)
May 01, 2006
4.367
4.416
4.351
4.362
1,058,545
-0.02(-0.47%)
Apr 28, 2006
4.388
4.406
4.354
4.382
570,446
+0.01(+0.30%)
Apr 27, 2006
4.390
4.419
4.328
4.369
480,823
-0.01(-0.29%)
Apr 26, 2006
4.357
4.403
4.331
4.382
656,957
+0.01(+0.12%)
Apr 25, 2006
4.390
4.400
4.315
4.377
522,840
+0.00(+0.06%)
Apr 24, 2006
4.444
4.444
4.369
4.375
716,386
-0.04(-0.88%)
Apr 21, 2006
4.450
4.452
4.390
4.413
494,449
-0.01(-0.29%)
Apr 20, 2006
4.439
4.457
4.382
4.426
527,740
-0.02(-0.46%)
Apr 19, 2006
4.429
4.452
4.390
4.447
668,935
-0.00(-0.06%)
Apr 18, 2006
4.362
4.455
4.315
4.450
855,944
+0.11(+2.50%)
Apr 17, 2006
4.385
4.419
4.305
4.341
599,282
-0.03(-0.71%)
Apr 13, 2006
4.437
4.437
4.364
4.372
547,198
-0.04(-0.88%)
Apr 12, 2006
4.406
4.493
4.382
4.411
875,460
+0.01(+0.12%)
Apr 11, 2006
4.437
4.455
4.344
4.406
1,032,623
+0.00(+0.00%)
Apr 10, 2006
4.439
4.465
4.388
4.406
729,312
-0.02(-0.41%)
Apr 07, 2006
4.470
4.483
4.408
4.424
573,631
-0.03(-0.58%)
Apr 06, 2006
4.442
4.493
4.419
4.450
704,032
+0.01(+0.29%)
Apr 05, 2006
4.470
4.494
4.418
4.437
655,215
-0.01(-0.17%)
Apr 04, 2006
4.465
4.512
4.444
4.444
917,675
+0.01(+0.23%)
Apr 03, 2006
4.442
4.496
4.411
4.434
896,448
-0.01(-0.12%)
Mar 31, 2006
4.450
4.450
4.398
4.439
1,257,613
+0.01(+0.17%)
Mar 30, 2006
4.442
4.468
4.416
4.431
478,749
-0.01(-0.29%)
Mar 29, 2006
4.462
4.470
4.421
4.444
608,291
+0.01(+0.23%)
Mar 28, 2006
4.499
4.506
4.416
4.434
545,941
-0.06(-1.32%)
Mar 27, 2006
4.460
4.509
4.444
4.493
592,873
+0.05(+1.22%)
Mar 24, 2006
4.431
4.457
4.411
4.439
726,475
+0.01(+0.17%)
Mar 23, 2006
4.501
4.522
4.411
4.431
717,121
-0.04(-0.92%)
Mar 22, 2006
4.524
4.543
4.447
4.473
1,111,093
-0.05(-1.14%)
Mar 21, 2006
4.584
4.612
4.488
4.524
1,365,286
-0.07(-1.63%)
Mar 20, 2006
4.617
4.636
4.587
4.599
1,460,477
+0.02(+0.34%)
Mar 17, 2006
4.615
4.630
4.568
4.584
1,668,733
+0.00(+0.06%)
Mar 16, 2006
4.649
4.649
4.548
4.581
647,301
-0.04(-0.95%)
Mar 15, 2006
4.625
4.649
4.599
4.625
790,803
+0.04(+0.85%)
Mar 14, 2006
4.491
4.612
4.457
4.587
1,230,983
+0.06(+1.37%)
Mar 13, 2006
4.638
4.649
4.478
4.524
882,295
-0.12(-2.56%)
Mar 10, 2006
4.612
4.643
4.579
4.643
1,170,838
+0.03(+0.62%)
Mar 09, 2006
4.553
4.628
4.530
4.615
1,289,630
+0.06(+1.36%)
Mar 08, 2006
4.574
4.597
4.444
4.553
1,234,242
-0.03(-0.68%)
Mar 07, 2006
4.504
4.594
4.496
4.584
2,075,874
+0.11(+2.42%)
Mar 06, 2006
4.491
4.504
4.434
4.475
1,079,451
+0.00(+0.06%)
Mar 03, 2006
4.470
4.535
4.444
4.473
1,070,434
-0.02(-0.46%)
Mar 02, 2006
4.517
4.532
4.462
4.493
767,586
-0.02(-0.34%)
Mar 01, 2006
4.483
4.532
4.457
4.509
1,002,263
+0.03(+0.63%)
Feb 28, 2006
4.419
4.512
4.419
4.481
1,714,179
+0.06(+1.40%)
Feb 27, 2006
4.393
4.426
4.367
4.419
1,117,985
+0.05(+1.24%)
Feb 24, 2006
4.364
4.364
4.261
4.364
336,574
+0.02(+0.54%)
Feb 23, 2006
4.328
4.364
4.222
4.341
794,313
+0.03(+0.60%)
Feb 22, 2006
4.287
4.318
4.256
4.315
563,360
+0.04(+0.91%)
Feb 21, 2006
4.269
4.287
4.209
4.276
407,783
+0.04(+0.85%)
Feb 17, 2006
4.258
4.266
4.227
4.240
458,500
-0.01(-0.24%)
Feb 16, 2006
4.245
4.258
4.199
4.251
451,248
+0.02(+0.37%)
Feb 15, 2006
4.269
4.269
4.191
4.235
504,063
-0.02(-0.36%)
Feb 14, 2006
4.217
4.258
4.134
4.251
689,291
+0.01(+0.30%)
Feb 13, 2006
4.225
4.292
4.199
4.238
474,201
-0.00(-0.06%)
Feb 10, 2006
4.263
4.302
4.217
4.240
475,161
-0.01(-0.12%)
Feb 09, 2006
4.302
4.318
4.217
4.245
464,696
-0.07(-1.56%)
Feb 08, 2006
4.230
4.313
4.227
4.313
770,009
+0.07(+1.71%)
Feb 07, 2006
4.269
4.284
4.207
4.240
1,300,791
-0.05(-1.14%)
Feb 06, 2006
4.282
4.305
4.251
4.289
306,554
+0.02(+0.42%)
Feb 03, 2006
4.261
4.302
4.245
4.271
542,148
+0.01(+0.18%)
Feb 02, 2006
4.282
4.297
4.240
4.263
631,217
-0.04(-0.84%)
Feb 01, 2006
4.263
4.315
4.263
4.300
457,076
+0.01(+0.24%)
Jan 31, 2006
4.305
4.310
4.263
4.289
512,310
+0.00(+0.00%)
Jan 30, 2006
4.266
4.315
4.263
4.289
401,096
+0.01(+0.18%)
Jan 27, 2006
4.266
4.300
4.251
4.282
536,080
+0.00(+0.06%)
Jan 26, 2006
4.253
4.300
4.251
4.279
1,057,585
+0.01(+0.12%)
Jan 25, 2006
4.310
4.328
4.217
4.274
2,032,433
-0.00(-0.06%)
Jan 24, 2006
4.323
4.323
4.240
4.276
842,426
-0.04(-0.96%)
Jan 23, 2006
4.253
4.326
4.253
4.318
479,685
+0.09(+2.08%)
Jan 20, 2006
4.341
4.341
4.204
4.230
608,860
-0.11(-2.50%)
Jan 19, 2006
4.302
4.338
4.253
4.338
461,620
+0.03(+0.72%)
Jan 18, 2006
4.274
4.315
4.225
4.307
363,611
+0.02(+0.54%)
Jan 17, 2006
4.305
4.326
4.227
4.284
712,399
-0.04(-0.96%)
Jan 13, 2006
4.320
4.328
4.269
4.326
391,897
+0.02(+0.48%)
Jan 12, 2006
4.263
4.328
4.227
4.305
804,197
+0.06(+1.34%)
Jan 11, 2006
4.225
4.263
4.189
4.248
558,054
-0.01(-0.18%)
Jan 10, 2006
4.217
4.263
4.158
4.256
572,338
+0.01(+0.24%)
Jan 09, 2006
4.217
4.261
4.199
4.245
545,991
+0.03(+0.67%)
Jan 06, 2006
4.251
4.263
4.186
4.217
935,477
-0.02(-0.49%)
Jan 05, 2006
4.212
4.251
4.178
4.238
673,436
+0.04(+1.05%)
Jan 04, 2006
4.225
4.238
4.139
4.194
862,232
-0.01(-0.12%)
Jan 03, 2006
4.132
4.199
4.067
4.199
1,169,008
+0.05(+1.12%)
Dec 30, 2005
4.129
4.160
4.054
4.152
1,221,660
-0.01(-0.31%)
Dec 29, 2005
4.212
4.235
4.137
4.165
455,896
-0.02(-0.37%)
Dec 28, 2005
4.183
4.212
4.111
4.181
450,474
+0.03(+0.68%)
Dec 27, 2005
4.261
4.261
4.114
4.152
803,036
-0.08(-1.83%)
Dec 23, 2005
4.214
4.230
4.201
4.230
607,800
-0.01(-0.24%)
Dec 22, 2005
4.266
4.266
4.196
4.240
856,141
-0.01(-0.24%)
Dec 21, 2005
4.263
4.266
4.203
4.251
924,076
+0.04(+0.92%)
Dec 20, 2005
4.199
4.245
4.183
4.212
977,173
-0.07(-1.57%)
Dec 19, 2005
4.354
4.354
4.251
4.279
894,985
-0.04(-0.90%)
Dec 16, 2005
4.284
4.346
4.225
4.318
1,787,222
+0.04(+1.03%)
Dec 15, 2005
4.328
4.338
4.238
4.274
4,205,984
-0.05(-1.14%)
Dec 14, 2005
4.289
4.336
4.247
4.323
946,317
+0.05(+1.27%)
Dec 13, 2005
4.212
4.276
4.212
4.269
1,284,815
+0.08(+1.98%)
Dec 12, 2005
4.263
4.263
4.119
4.186
1,822,629
+0.06(+1.38%)
Dec 09, 2005
4.090
4.163
4.072
4.129
1,112,141
+0.05(+1.33%)
Dec 08, 2005
4.041
4.090
4.021
4.075
868,703
+0.01(+0.32%)
Dec 07, 2005
4.057
4.118
4.044
4.062
645,378
-0.02(-0.51%)
Dec 06, 2005
4.186
4.186
4.072
4.083
563,093
-0.06(-1.43%)
Dec 05, 2005
4.116
4.170
4.083
4.142
936,735
+0.01(+0.19%)
Dec 02, 2005
4.178
4.178
4.106
4.134
1,331,930
-0.05(-1.11%)
Dec 01, 2005
4.070
4.194
4.039
4.181
3,077,836
+0.18(+4.45%)
Nov 30, 2005
4.010
4.046
3.948
4.003
1,006,729
-0.03(-0.71%)
Nov 29, 2005
4.062
4.062
3.948
4.031
1,057,446
-0.02(-0.45%)
Nov 28, 2005
3.941
4.059
3.941
4.049
1,322,231
-0.04(-0.89%)
Nov 25, 2005
4.103
4.103
4.018
4.085
173,842
+0.00(+0.06%)
Nov 23, 2005
4.034
4.103
3.979
4.083
1,068,828
+0.07(+1.74%)
Nov 22, 2005
4.005
4.072
3.992
4.013
903,762
-0.02(-0.39%)
Nov 21, 2005
3.982
4.031
3.972
4.028
410,852
+0.02(+0.45%)
Nov 18, 2005
4.031
4.031
3.948
4.010
543,382
+0.03(+0.65%)
Nov 17, 2005
3.987
4.021
3.951
3.984
958,794
-0.04(-1.03%)
Nov 16, 2005
4.005
4.034
3.972
4.026
903,464
+0.02(+0.45%)
Nov 15, 2005
4.018
4.049
3.969
4.008
621,623
-0.03(-0.77%)
Nov 14, 2005
4.077
4.108
3.977
4.039
880,023
-0.06(-1.51%)
Nov 11, 2005
4.005
4.124
4.005
4.101
835,096
+0.06(+1.54%)
Nov 10, 2005
4.000
4.059
3.941
4.039
715,395
+0.01(+0.32%)
Nov 09, 2005
4.008
4.062
3.956
4.026
948,500
-0.02(-0.38%)
Nov 08, 2005
4.034
4.041
3.959
4.041
509,438
+0.02(+0.39%)
Nov 07, 2005
4.062
4.062
3.987
4.026
705,162
-0.01(-0.13%)
Nov 04, 2005
3.987
4.039
3.966
4.031
413,523
+0.02(+0.58%)
Nov 03, 2005
4.072
4.072
3.953
4.008
518,227
-0.06(-1.39%)
Nov 02, 2005
3.922
4.065
3.922
4.064
1,569,253
+0.12(+2.94%)
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
.