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 (%)
Nov 30, 2006
4.872
4.874
4.804
4.861
1,322,018
+0.01(+0.16%)
Nov 29, 2006
4.854
4.879
4.810
4.854
1,311,235
+0.04(+0.75%)
Nov 28, 2006
4.815
4.859
4.776
4.817
872,954
-0.00(-0.05%)
Nov 27, 2006
4.892
4.915
4.781
4.820
1,212,685
-0.08(-1.63%)
Nov 24, 2006
4.905
4.926
4.892
4.900
2,366,572
-0.01(-0.21%)
Nov 22, 2006
4.921
4.931
4.877
4.910
707,622
+0.01(+0.21%)
Nov 21, 2006
4.918
4.918
4.879
4.900
749,824
-0.01(-0.11%)
Nov 20, 2006
4.879
4.923
4.859
4.905
799,401
+0.03(+0.53%)
Nov 17, 2006
4.877
4.897
4.841
4.879
846,239
+0.01(+0.16%)
Nov 16, 2006
4.879
4.905
4.835
4.872
1,306,528
-0.00(-0.05%)
Nov 15, 2006
4.799
4.879
4.792
4.874
1,215,343
+0.09(+1.83%)
Nov 14, 2006
4.779
4.817
4.727
4.786
1,330,687
+0.01(+0.16%)
Nov 13, 2006
4.781
4.784
4.717
4.779
1,446,245
+0.02(+0.33%)
Nov 10, 2006
4.737
4.773
4.709
4.763
932,342
+0.03(+0.71%)
Nov 09, 2006
4.776
4.776
4.699
4.730
1,427,695
-0.03(-0.70%)
Nov 08, 2006
4.748
4.781
4.722
4.763
1,027,471
+0.02(+0.33%)
Nov 07, 2006
4.763
4.784
4.724
4.748
1,407,463
-0.01(-0.27%)
Nov 06, 2006
4.755
4.804
4.722
4.761
1,244,622
+0.04(+0.82%)
Nov 03, 2006
4.724
4.755
4.696
4.722
931,413
+0.03(+0.66%)
Nov 02, 2006
4.724
4.743
4.634
4.691
1,632,795
-0.03(-0.71%)
Nov 01, 2006
4.802
4.820
4.686
4.724
1,722,300
-0.06(-1.24%)
Oct 31, 2006
4.794
4.804
4.746
4.784
1,337,772
-0.02(-0.43%)
Oct 30, 2006
4.730
4.828
4.724
4.804
1,177,801
+0.08(+1.64%)
Oct 27, 2006
4.797
4.799
4.714
4.727
923,193
-0.06(-1.35%)
Oct 26, 2006
4.750
4.799
4.706
4.792
1,371,355
+0.05(+1.09%)
Oct 25, 2006
4.673
4.750
4.668
4.740
971,612
+0.05(+0.99%)
Oct 24, 2006
4.696
4.712
4.660
4.693
904,097
+0.00(+0.00%)
Oct 23, 2006
4.668
4.712
4.647
4.693
5,349,152
+0.04(+0.78%)
Oct 20, 2006
4.686
4.707
4.639
4.657
1,101,265
-0.01(-0.17%)
Oct 19, 2006
4.639
4.701
4.624
4.665
906,150
+0.03(+0.72%)
Oct 18, 2006
4.683
4.724
4.621
4.631
945,907
-0.02(-0.50%)
Oct 17, 2006
4.665
4.691
4.590
4.655
1,609,349
-0.07(-1.42%)
Oct 16, 2006
4.683
4.743
4.662
4.722
1,303,507
+0.05(+1.16%)
Oct 13, 2006
4.662
4.704
4.639
4.668
915,547
+0.02(+0.33%)
Oct 12, 2006
4.624
4.670
4.624
4.652
1,420,598
+0.03(+0.67%)
Oct 11, 2006
4.608
4.644
4.582
4.621
1,129,793
-0.01(-0.11%)
Oct 10, 2006
4.644
4.657
4.606
4.626
1,451,393
-0.01(-0.11%)
Oct 09, 2006
4.637
4.662
4.577
4.631
944,242
+0.01(+0.11%)
Oct 06, 2006
4.634
4.652
4.598
4.626
1,370,747
-0.01(-0.17%)
Oct 05, 2006
4.595
4.634
4.533
4.634
1,381,104
+0.04(+0.79%)
Oct 04, 2006
4.518
4.601
4.505
4.598
1,659,596
+0.08(+1.71%)
Oct 03, 2006
4.495
4.544
4.484
4.520
1,536,230
+0.03(+0.69%)
Oct 02, 2006
4.508
4.541
4.464
4.489
1,012,074
-0.01(-0.17%)
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%)
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
.