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
)
21.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.766
4.768
4.700
4.756
1,351,345
+0.01(+0.16%)
Nov 29, 2006
4.748
4.773
4.705
4.748
1,340,322
+0.04(+0.75%)
Nov 28, 2006
4.710
4.753
4.672
4.713
892,319
-0.00(-0.05%)
Nov 27, 2006
4.786
4.809
4.677
4.715
1,239,587
-0.08(-1.63%)
Nov 24, 2006
4.799
4.819
4.786
4.794
2,419,071
-0.01(-0.21%)
Nov 22, 2006
4.814
4.824
4.771
4.804
723,320
+0.01(+0.21%)
Nov 21, 2006
4.811
4.811
4.773
4.794
766,458
-0.01(-0.11%)
Nov 20, 2006
4.773
4.816
4.753
4.799
817,134
+0.03(+0.53%)
Nov 17, 2006
4.771
4.791
4.736
4.773
865,011
+0.01(+0.16%)
Nov 16, 2006
4.773
4.799
4.731
4.766
1,335,512
-0.00(-0.05%)
Nov 15, 2006
4.695
4.773
4.688
4.768
1,242,303
+0.09(+1.83%)
Nov 14, 2006
4.675
4.713
4.624
4.683
1,360,207
+0.01(+0.16%)
Nov 13, 2006
4.677
4.680
4.614
4.675
1,478,328
+0.02(+0.33%)
Nov 10, 2006
4.635
4.670
4.607
4.660
953,025
+0.03(+0.71%)
Nov 09, 2006
4.672
4.672
4.597
4.627
1,459,366
-0.03(-0.70%)
Nov 08, 2006
4.645
4.677
4.619
4.660
1,050,264
+0.02(+0.33%)
Nov 07, 2006
4.660
4.680
4.622
4.645
1,438,686
-0.01(-0.27%)
Nov 06, 2006
4.652
4.700
4.619
4.657
1,272,232
+0.04(+0.82%)
Nov 03, 2006
4.622
4.652
4.594
4.619
952,075
+0.03(+0.66%)
Nov 02, 2006
4.622
4.640
4.534
4.589
1,669,017
-0.03(-0.71%)
Nov 01, 2006
4.698
4.715
4.584
4.622
1,760,507
-0.06(-1.24%)
Oct 31, 2006
4.690
4.700
4.643
4.680
1,367,448
-0.02(-0.43%)
Oct 30, 2006
4.627
4.723
4.622
4.700
1,203,929
+0.08(+1.64%)
Oct 27, 2006
4.693
4.695
4.612
4.624
943,673
-0.06(-1.35%)
Oct 26, 2006
4.647
4.695
4.604
4.688
1,401,776
+0.05(+1.09%)
Oct 25, 2006
4.571
4.647
4.566
4.637
993,165
+0.05(+0.99%)
Oct 24, 2006
4.594
4.609
4.559
4.592
924,153
+0.00(+0.00%)
Oct 23, 2006
4.566
4.609
4.546
4.592
5,467,815
+0.04(+0.78%)
Oct 20, 2006
4.584
4.605
4.539
4.556
1,125,695
-0.01(-0.17%)
Oct 19, 2006
4.539
4.599
4.523
4.564
926,251
+0.03(+0.72%)
Oct 18, 2006
4.581
4.622
4.521
4.531
966,891
-0.02(-0.50%)
Oct 17, 2006
4.564
4.589
4.491
4.554
1,645,050
-0.07(-1.42%)
Oct 16, 2006
4.581
4.640
4.561
4.619
1,332,423
+0.05(+1.16%)
Oct 13, 2006
4.561
4.602
4.539
4.566
935,857
+0.02(+0.33%)
Oct 12, 2006
4.523
4.569
4.523
4.551
1,452,112
+0.03(+0.67%)
Oct 11, 2006
4.508
4.544
4.483
4.521
1,154,856
-0.01(-0.11%)
Oct 10, 2006
4.544
4.556
4.506
4.526
1,483,590
-0.01(-0.11%)
Oct 09, 2006
4.536
4.561
4.478
4.531
965,188
+0.01(+0.11%)
Oct 06, 2006
4.534
4.551
4.498
4.526
1,401,155
-0.01(-0.17%)
Oct 05, 2006
4.496
4.534
4.435
4.534
1,411,742
+0.04(+0.79%)
Oct 04, 2006
4.420
4.501
4.407
4.498
1,696,412
+0.08(+1.71%)
Oct 03, 2006
4.397
4.445
4.387
4.422
1,570,309
+0.03(+0.69%)
Oct 02, 2006
4.410
4.443
4.367
4.392
1,034,525
-0.01(-0.17%)
Sep 29, 2006
4.405
4.445
4.392
4.400
1,291,420
-0.02(-0.51%)
Sep 28, 2006
4.435
4.438
4.387
4.422
1,087,007
+0.02(+0.34%)
Sep 27, 2006
4.357
4.432
4.349
4.407
1,782,679
+0.05(+1.10%)
Sep 26, 2006
4.329
4.390
4.314
4.359
1,517,498
+0.06(+1.29%)
Sep 25, 2006
4.294
4.329
4.263
4.304
1,164,073
+0.01(+0.24%)
Sep 22, 2006
4.364
4.364
4.281
4.294
973,206
-0.05(-1.05%)
Sep 21, 2006
4.357
4.405
4.329
4.339
1,117,550
-0.02(-0.41%)
Sep 20, 2006
4.331
4.392
4.294
4.357
1,634,894
+0.03(+0.70%)
Sep 19, 2006
4.281
4.329
4.235
4.326
1,437,474
+0.06(+1.36%)
Sep 18, 2006
4.276
4.294
4.233
4.268
1,166,374
-0.00(-0.06%)
Sep 15, 2006
4.301
4.306
4.251
4.271
2,023,249
+0.00(+0.06%)
Sep 14, 2006
4.294
4.344
4.246
4.268
998,570
-0.03(-0.59%)
Sep 13, 2006
4.349
4.349
4.271
4.294
1,825,195
-0.09(-2.13%)
Sep 12, 2006
4.314
4.392
4.314
4.387
1,325,570
+0.07(+1.52%)
Sep 11, 2006
4.334
4.357
4.294
4.321
2,232,262
-0.01(-0.29%)
Sep 08, 2006
4.304
4.362
4.296
4.334
3,249,236
+0.04(+0.82%)
Sep 07, 2006
4.294
4.316
4.258
4.299
1,550,504
+0.00(+0.00%)
Sep 06, 2006
4.362
4.372
4.296
4.299
855,164
-0.07(-1.62%)
Sep 05, 2006
4.349
4.382
4.334
4.369
1,289,796
+0.03(+0.70%)
Sep 01, 2006
4.324
4.349
4.306
4.339
1,212,228
+0.04(+0.94%)
Aug 31, 2006
4.321
4.362
4.294
4.299
3,788,147
-0.03(-0.64%)
Aug 30, 2006
4.306
4.352
4.281
4.326
1,289,147
+0.03(+0.76%)
Aug 29, 2006
4.326
4.326
4.286
4.294
1,278,132
-0.03(-0.58%)
Aug 28, 2006
4.294
4.342
4.291
4.319
1,115,622
+0.04(+0.89%)
Aug 25, 2006
4.296
4.319
4.281
4.281
997,469
-0.01(-0.18%)
Aug 24, 2006
4.273
4.306
4.273
4.289
890,633
+0.00(+0.00%)
Aug 23, 2006
4.299
4.319
4.268
4.289
661,050
+0.01(+0.18%)
Aug 22, 2006
4.258
4.299
4.258
4.281
849,475
+0.01(+0.18%)
Aug 21, 2006
4.273
4.296
4.256
4.273
718,260
-0.02(-0.47%)
Aug 18, 2006
4.357
4.357
4.291
4.294
798,945
-0.06(-1.28%)
Aug 17, 2006
4.344
4.357
4.294
4.349
1,221,592
+0.01(+0.17%)
Aug 16, 2006
4.331
4.344
4.306
4.342
1,556,736
+0.02(+0.53%)
Aug 15, 2006
4.268
4.329
4.266
4.319
2,572,633
+0.05(+1.24%)
Aug 14, 2006
4.268
4.281
4.233
4.266
993,514
-0.00(-0.06%)
Aug 11, 2006
4.235
4.281
4.215
4.268
1,067,587
+0.00(+0.00%)
Aug 10, 2006
4.175
4.281
4.167
4.268
1,807,861
+0.07(+1.68%)
Aug 09, 2006
4.266
4.281
4.104
4.198
1,614,060
-0.02(-0.42%)
Aug 08, 2006
4.230
4.256
4.182
4.215
1,519,965
+0.01(+0.18%)
Aug 07, 2006
4.198
4.243
4.190
4.208
1,217,605
-0.04(-0.95%)
Aug 04, 2006
4.185
4.254
4.150
4.248
2,442,550
+0.08(+2.00%)
Aug 03, 2006
4.145
4.185
4.119
4.165
938,153
+0.03(+0.61%)
Aug 02, 2006
4.119
4.175
4.117
4.140
787,142
+0.02(+0.55%)
Aug 01, 2006
4.119
4.142
4.079
4.117
1,184,508
-0.00(-0.06%)
Jul 31, 2006
4.089
4.124
4.069
4.119
1,377,497
+0.04(+0.99%)
Jul 28, 2006
4.081
4.092
4.069
4.079
981,165
+0.02(+0.37%)
Jul 27, 2006
4.079
4.092
4.059
4.064
723,538
-0.01(-0.19%)
Jul 26, 2006
4.092
4.104
4.049
4.071
1,010,999
-0.01(-0.31%)
Jul 25, 2006
4.001
4.089
4.001
4.084
1,727,485
+0.04(+0.87%)
Jul 24, 2006
4.031
4.049
4.003
4.049
2,041,597
+0.02(+0.44%)
Jul 21, 2006
4.074
4.089
4.016
4.031
1,715,274
-0.06(-1.48%)
Jul 20, 2006
4.071
4.092
4.054
4.092
1,636,431
+0.02(+0.37%)
Jul 19, 2006
4.086
4.122
3.998
4.076
2,847,309
-0.01(-0.12%)
Jul 18, 2006
4.081
4.104
4.041
4.081
2,043,311
-0.00(-0.06%)
Jul 17, 2006
4.107
4.119
4.008
4.084
2,058,207
-0.03(-0.80%)
Jul 14, 2006
4.086
4.145
4.079
4.117
4,750,461
+0.02(+0.56%)
Jul 13, 2006
3.990
4.160
3.990
4.094
25,590,666
+0.14(+3.45%)
Jul 12, 2006
4.028
4.033
3.940
3.958
6,687,392
-0.09(-2.12%)
Jul 11, 2006
4.084
4.084
4.021
4.044
1,486,579
-0.04(-0.99%)
Jul 10, 2006
4.094
4.104
4.061
4.084
1,182,730
-0.01(-0.31%)
Jul 07, 2006
4.177
4.177
4.089
4.097
1,512,873
-0.22(-5.15%)
Jul 06, 2006
4.319
4.331
4.278
4.319
568,947
-0.01(-0.17%)
Jul 05, 2006
4.294
4.331
4.223
4.326
719,958
+0.06(+1.30%)
Jul 03, 2006
4.246
4.271
4.215
4.271
269,227
-0.01(-0.12%)
Jun 30, 2006
4.329
4.329
4.195
4.276
1,569,315
-0.04(-0.82%)
Jun 29, 2006
4.175
4.314
4.160
4.311
878,196
+0.17(+4.09%)
Jun 28, 2006
4.182
4.190
4.137
4.142
501,779
-0.02(-0.43%)
Jun 27, 2006
4.278
4.278
4.152
4.160
414,395
-0.11(-2.54%)
Jun 26, 2006
4.299
4.319
4.263
4.268
556,692
-0.02(-0.47%)
Jun 23, 2006
4.253
4.306
4.230
4.289
1,088,512
+0.04(+1.01%)
Jun 22, 2006
4.220
4.256
4.145
4.246
720,422
+0.03(+0.72%)
Jun 21, 2006
4.205
4.248
4.172
4.215
520,757
+0.01(+0.30%)
Jun 20, 2006
4.185
4.243
4.137
4.203
1,230,833
+0.01(+0.30%)
Jun 19, 2006
4.248
4.251
4.157
4.190
1,555,698
-0.04(-1.01%)
Jun 16, 2006
4.228
4.263
4.190
4.233
2,626,211
-0.00(-0.06%)
Jun 15, 2006
4.157
4.243
4.137
4.235
907,397
+0.10(+2.51%)
Jun 14, 2006
4.124
4.210
4.084
4.132
788,563
+0.00(+0.00%)
Jun 13, 2006
4.268
4.268
4.086
4.132
1,402,319
-0.12(-2.91%)
Jun 12, 2006
4.276
4.306
4.248
4.256
744,253
-0.01(-0.18%)
Jun 09, 2006
4.344
4.352
4.248
4.263
603,338
-0.06(-1.29%)
Jun 08, 2006
4.246
4.342
4.119
4.319
1,074,995
+0.07(+1.73%)
Jun 07, 2006
4.294
4.347
4.238
4.246
603,667
-0.06(-1.41%)
Jun 06, 2006
4.286
4.306
4.243
4.306
670,042
+0.01(+0.29%)
Jun 05, 2006
4.395
4.410
4.291
4.294
844,486
-0.13(-2.86%)
Jun 02, 2006
4.412
4.445
4.362
4.420
706,362
+0.00(+0.00%)
Jun 01, 2006
4.387
4.432
4.357
4.420
983,057
+0.03(+0.75%)
May 31, 2006
4.299
4.432
4.271
4.387
3,080,074
+0.09(+2.12%)
May 30, 2006
4.281
4.342
4.243
4.296
584,471
-0.04(-0.99%)
May 26, 2006
4.321
4.352
4.276
4.339
462,233
+0.02(+0.47%)
May 25, 2006
4.213
4.319
4.162
4.319
1,016,486
+0.15(+3.51%)
May 24, 2006
4.172
4.261
4.137
4.172
2,260,857
+0.01(+0.18%)
May 23, 2006
4.195
4.294
4.155
4.165
732,177
-0.03(-0.60%)
May 22, 2006
4.166
4.241
4.145
4.190
1,257,460
+0.01(+0.18%)
May 19, 2006
4.205
4.271
4.152
4.182
1,212,822
-0.02(-0.54%)
May 18, 2006
4.258
4.301
4.200
4.205
704,259
-0.05(-1.19%)
May 17, 2006
4.268
4.286
4.238
4.256
882,259
-0.03(-0.65%)
May 16, 2006
4.342
4.342
4.271
4.283
474,780
-0.02(-0.41%)
May 15, 2006
4.271
4.324
4.243
4.301
620,878
+0.02(+0.35%)
May 12, 2006
4.268
4.306
4.243
4.286
1,227,713
+0.02(+0.41%)
May 11, 2006
4.316
4.352
4.268
4.268
941,570
-0.03(-0.59%)
May 10, 2006
4.354
4.354
4.268
4.294
885,315
-0.06(-1.28%)
May 09, 2006
4.412
4.412
4.306
4.349
877,808
-0.02(-0.52%)
May 08, 2006
4.390
4.390
4.299
4.372
988,335
+0.00(+0.06%)
May 05, 2006
4.331
4.392
4.321
4.369
462,557
+0.06(+1.29%)
May 04, 2006
4.294
4.329
4.256
4.314
642,235
-0.01(-0.23%)
May 03, 2006
4.299
4.357
4.286
4.324
919,497
+0.03(+0.77%)
May 02, 2006
4.278
4.319
4.248
4.291
758,515
+0.03(+0.65%)
May 01, 2006
4.268
4.316
4.253
4.263
1,082,985
-0.02(-0.47%)
Apr 28, 2006
4.289
4.306
4.256
4.283
583,616
+0.01(+0.30%)
Apr 27, 2006
4.291
4.319
4.230
4.271
491,924
-0.01(-0.29%)
Apr 26, 2006
4.258
4.304
4.233
4.283
672,125
+0.01(+0.12%)
Apr 25, 2006
4.291
4.301
4.218
4.278
534,912
+0.00(+0.06%)
Apr 24, 2006
4.344
4.344
4.271
4.276
732,925
-0.04(-0.88%)
Apr 21, 2006
4.349
4.352
4.291
4.314
505,865
-0.01(-0.29%)
Apr 20, 2006
4.339
4.357
4.283
4.326
539,924
-0.02(-0.46%)
Apr 19, 2006
4.329
4.352
4.291
4.347
684,379
-0.00(-0.06%)
Apr 18, 2006
4.263
4.354
4.218
4.349
875,706
+0.11(+2.50%)
Apr 17, 2006
4.286
4.319
4.208
4.243
613,118
-0.03(-0.71%)
Apr 13, 2006
4.337
4.337
4.266
4.273
559,832
-0.04(-0.88%)
Apr 12, 2006
4.306
4.392
4.283
4.311
895,673
+0.01(+0.12%)
Apr 11, 2006
4.337
4.354
4.246
4.306
1,056,465
+0.00(+0.00%)
Apr 10, 2006
4.339
4.364
4.289
4.306
746,150
-0.02(-0.41%)
Apr 07, 2006
4.369
4.382
4.309
4.324
586,875
-0.03(-0.58%)
Apr 06, 2006
4.342
4.392
4.319
4.349
720,287
+0.01(+0.29%)
Apr 05, 2006
4.369
4.393
4.318
4.337
670,343
-0.01(-0.17%)
Apr 04, 2006
4.364
4.410
4.344
4.344
938,862
+0.01(+0.23%)
Apr 03, 2006
4.342
4.395
4.311
4.334
917,145
-0.01(-0.12%)
Mar 31, 2006
4.349
4.349
4.299
4.339
1,286,649
+0.01(+0.17%)
Mar 30, 2006
4.342
4.367
4.316
4.331
489,802
-0.01(-0.29%)
Mar 29, 2006
4.362
4.369
4.321
4.344
622,335
+0.01(+0.23%)
Mar 28, 2006
4.397
4.405
4.316
4.334
558,545
-0.06(-1.32%)
Mar 27, 2006
4.359
4.407
4.344
4.392
606,561
+0.05(+1.22%)
Mar 24, 2006
4.331
4.357
4.311
4.339
743,248
+0.01(+0.17%)
Mar 23, 2006
4.400
4.420
4.311
4.331
733,678
-0.04(-0.92%)
Mar 22, 2006
4.422
4.440
4.347
4.372
1,136,746
-0.05(-1.14%)
Mar 21, 2006
4.480
4.508
4.387
4.422
1,396,807
-0.07(-1.63%)
Mar 20, 2006
4.513
4.531
4.483
4.496
1,494,197
+0.02(+0.34%)
Mar 17, 2006
4.511
4.526
4.465
4.480
1,707,261
+0.00(+0.06%)
Mar 16, 2006
4.544
4.544
4.445
4.478
662,246
-0.04(-0.95%)
Mar 15, 2006
4.521
4.544
4.496
4.521
809,061
+0.04(+0.85%)
Mar 14, 2006
4.390
4.508
4.357
4.483
1,259,404
+0.06(+1.37%)
Mar 13, 2006
4.534
4.544
4.377
4.422
902,665
-0.12(-2.56%)
Mar 10, 2006
4.508
4.539
4.475
4.539
1,197,871
+0.03(+0.62%)
Mar 09, 2006
4.450
4.523
4.427
4.511
1,319,405
+0.06(+1.36%)
Mar 08, 2006
4.470
4.493
4.344
4.450
1,262,738
-0.03(-0.68%)
Mar 07, 2006
4.402
4.491
4.395
4.480
2,123,802
+0.11(+2.43%)
Mar 06, 2006
4.390
4.402
4.334
4.374
1,104,373
+0.00(+0.06%)
Mar 03, 2006
4.369
4.432
4.344
4.372
1,095,148
-0.02(-0.46%)
Mar 02, 2006
4.415
4.430
4.362
4.392
785,308
-0.02(-0.34%)
Mar 01, 2006
4.382
4.430
4.357
4.407
1,025,403
+0.03(+0.63%)
Feb 28, 2006
4.319
4.410
4.319
4.379
1,753,756
+0.06(+1.40%)
Feb 27, 2006
4.294
4.326
4.268
4.319
1,143,797
+0.05(+1.24%)
Feb 24, 2006
4.266
4.266
4.165
4.266
344,345
+0.02(+0.54%)
Feb 23, 2006
4.230
4.266
4.127
4.243
812,652
+0.03(+0.60%)
Feb 22, 2006
4.190
4.220
4.160
4.218
576,367
+0.04(+0.91%)
Feb 21, 2006
4.172
4.190
4.114
4.180
417,198
+0.04(+0.85%)
Feb 17, 2006
4.162
4.170
4.132
4.145
469,086
-0.01(-0.24%)
Feb 16, 2006
4.150
4.162
4.104
4.155
461,666
+0.02(+0.37%)
Feb 15, 2006
4.172
4.172
4.097
4.140
515,700
-0.02(-0.36%)
Feb 14, 2006
4.122
4.162
4.041
4.155
705,206
+0.01(+0.30%)
Feb 13, 2006
4.129
4.195
4.104
4.142
485,150
-0.00(-0.06%)
Feb 10, 2006
4.167
4.205
4.122
4.145
486,132
-0.01(-0.12%)
Feb 09, 2006
4.205
4.220
4.122
4.150
475,425
-0.07(-1.56%)
Feb 08, 2006
4.134
4.215
4.132
4.215
787,787
+0.07(+1.71%)
Feb 07, 2006
4.172
4.188
4.112
4.145
1,330,824
-0.05(-1.14%)
Feb 06, 2006
4.185
4.208
4.155
4.193
313,632
+0.02(+0.42%)
Feb 03, 2006
4.165
4.205
4.150
4.175
554,665
+0.01(+0.18%)
Feb 02, 2006
4.185
4.200
4.145
4.167
645,791
-0.04(-0.84%)
Feb 01, 2006
4.167
4.218
4.167
4.203
467,629
+0.01(+0.24%)
Jan 31, 2006
4.208
4.213
4.167
4.193
524,138
+0.00(+0.00%)
Jan 30, 2006
4.170
4.218
4.167
4.193
410,356
+0.01(+0.18%)
Jan 27, 2006
4.170
4.203
4.155
4.185
548,457
+0.00(+0.06%)
Jan 26, 2006
4.157
4.203
4.155
4.182
1,082,003
+0.01(+0.12%)
Jan 25, 2006
4.213
4.230
4.122
4.177
2,079,358
-0.00(-0.06%)
Jan 24, 2006
4.225
4.225
4.145
4.180
861,875
-0.04(-0.96%)
Jan 23, 2006
4.157
4.228
4.157
4.220
490,760
+0.09(+2.08%)
Jan 20, 2006
4.243
4.243
4.109
4.134
622,917
-0.11(-2.50%)
Jan 19, 2006
4.205
4.241
4.157
4.241
472,278
+0.03(+0.72%)
Jan 18, 2006
4.177
4.218
4.129
4.210
372,006
+0.02(+0.54%)
Jan 17, 2006
4.208
4.228
4.132
4.188
728,847
-0.04(-0.96%)
Jan 13, 2006
4.223
4.230
4.172
4.228
400,945
+0.02(+0.48%)
Jan 12, 2006
4.167
4.230
4.132
4.208
822,764
+0.06(+1.34%)
Jan 11, 2006
4.129
4.167
4.094
4.152
570,938
-0.01(-0.18%)
Jan 10, 2006
4.122
4.167
4.064
4.160
585,552
+0.01(+0.24%)
Jan 09, 2006
4.122
4.165
4.104
4.150
558,597
+0.03(+0.67%)
Jan 06, 2006
4.155
4.167
4.092
4.122
957,075
-0.02(-0.49%)
Jan 05, 2006
4.117
4.155
4.084
4.142
688,984
+0.04(+1.05%)
Jan 04, 2006
4.129
4.142
4.046
4.099
882,140
-0.01(-0.12%)
Jan 03, 2006
4.038
4.104
3.975
4.104
1,195,998
+0.05(+1.12%)
Dec 30, 2005
4.036
4.066
3.963
4.059
1,249,866
-0.01(-0.31%)
Dec 29, 2005
4.117
4.140
4.044
4.071
466,422
-0.02(-0.37%)
Dec 28, 2005
4.089
4.117
4.018
4.086
460,875
+0.03(+0.68%)
Dec 27, 2005
4.165
4.165
4.021
4.059
821,577
-0.08(-1.83%)
Dec 23, 2005
4.119
4.134
4.107
4.134
621,832
-0.01(-0.24%)
Dec 22, 2005
4.170
4.170
4.102
4.145
875,908
-0.01(-0.24%)
Dec 21, 2005
4.167
4.170
4.108
4.155
945,411
+0.04(+0.92%)
Dec 20, 2005
4.104
4.150
4.089
4.117
999,734
-0.07(-1.57%)
Dec 19, 2005
4.256
4.256
4.155
4.182
915,648
-0.04(-0.90%)
Dec 16, 2005
4.188
4.248
4.130
4.220
1,828,486
+0.04(+1.03%)
Dec 15, 2005
4.230
4.241
4.142
4.177
4,303,092
-0.05(-1.14%)
Dec 14, 2005
4.193
4.238
4.151
4.225
968,166
+0.05(+1.27%)
Dec 13, 2005
4.117
4.180
4.117
4.172
1,314,479
+0.08(+1.98%)
Dec 12, 2005
4.167
4.167
4.026
4.092
1,864,710
+0.06(+1.38%)
Dec 09, 2005
3.998
4.069
3.980
4.036
1,137,819
+0.05(+1.33%)
Dec 08, 2005
3.950
3.998
3.930
3.983
888,760
+0.01(+0.32%)
Dec 07, 2005
3.965
4.025
3.953
3.970
660,278
-0.02(-0.51%)
Dec 06, 2005
4.092
4.092
3.980
3.990
576,093
-0.06(-1.43%)
Dec 05, 2005
4.023
4.076
3.990
4.049
958,362
+0.01(+0.19%)
Dec 02, 2005
4.084
4.084
4.013
4.041
1,362,681
-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
.