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 (%)
Dec 29, 2006
4.827
4.870
4.792
4.822
1,410,352
+0.01(+0.21%)
Dec 28, 2006
4.820
4.830
4.774
4.812
761,267
-0.01(-0.16%)
Dec 27, 2006
4.774
4.822
4.754
4.820
765,079
+0.04(+0.90%)
Dec 26, 2006
4.767
4.787
4.747
4.777
787,890
+0.03(+0.64%)
Dec 22, 2006
4.709
4.757
4.709
4.747
621,919
+0.04(+0.80%)
Dec 21, 2006
4.752
4.774
4.688
4.709
744,848
-0.02(-0.32%)
Dec 20, 2006
4.668
4.744
4.668
4.724
1,135,671
+0.02(+0.38%)
Dec 19, 2006
4.696
4.729
4.673
4.706
1,253,524
-0.02(-0.32%)
Dec 18, 2006
4.757
4.767
4.671
4.721
1,845,662
-0.04(-0.74%)
Dec 15, 2006
4.711
4.794
4.706
4.757
2,552,316
+0.07(+1.51%)
Dec 14, 2006
4.668
4.744
4.656
4.686
4,070,092
-0.03(-0.64%)
Dec 13, 2006
4.802
4.807
4.688
4.716
1,277,258
-0.15(-3.06%)
Dec 12, 2006
4.875
4.880
4.822
4.865
1,258,125
-0.01(-0.16%)
Dec 11, 2006
4.852
4.888
4.847
4.873
1,056,143
+0.02(+0.36%)
Dec 08, 2006
4.842
4.873
4.807
4.855
938,365
+0.02(+0.47%)
Dec 07, 2006
4.822
4.863
4.794
4.832
972,672
+0.02(+0.37%)
Dec 06, 2006
4.835
4.842
4.789
4.815
1,203,361
-0.02(-0.37%)
Dec 05, 2006
4.797
4.837
4.782
4.832
1,527,694
+0.04(+0.79%)
Dec 04, 2006
4.767
4.805
4.752
4.794
1,401,122
+0.05(+0.96%)
Dec 01, 2006
4.777
4.777
4.661
4.749
1,677,044
-0.00(-0.05%)
Nov 30, 2006
4.762
4.764
4.696
4.752
1,352,541
+0.01(+0.16%)
Nov 29, 2006
4.744
4.769
4.701
4.744
1,341,508
+0.04(+0.75%)
Nov 28, 2006
4.706
4.749
4.668
4.709
893,109
-0.00(-0.05%)
Nov 27, 2006
4.782
4.805
4.673
4.711
1,240,684
-0.08(-1.63%)
Nov 24, 2006
4.794
4.815
4.782
4.789
2,421,211
-0.01(-0.21%)
Nov 22, 2006
4.810
4.820
4.767
4.800
723,960
+0.01(+0.21%)
Nov 21, 2006
4.807
4.807
4.769
4.789
767,136
-0.01(-0.11%)
Nov 20, 2006
4.769
4.812
4.749
4.794
817,857
+0.03(+0.53%)
Nov 17, 2006
4.767
4.787
4.731
4.769
865,777
+0.01(+0.16%)
Nov 16, 2006
4.769
4.794
4.726
4.762
1,336,693
-0.00(-0.05%)
Nov 15, 2006
4.691
4.769
4.683
4.764
1,243,403
+0.09(+1.83%)
Nov 14, 2006
4.671
4.709
4.620
4.678
1,361,410
+0.01(+0.16%)
Nov 13, 2006
4.673
4.676
4.610
4.671
1,479,636
+0.02(+0.33%)
Nov 10, 2006
4.630
4.666
4.603
4.656
953,868
+0.03(+0.71%)
Nov 09, 2006
4.668
4.668
4.593
4.623
1,460,657
-0.03(-0.70%)
Nov 08, 2006
4.641
4.673
4.615
4.656
1,051,193
+0.02(+0.33%)
Nov 07, 2006
4.656
4.676
4.618
4.641
1,439,959
-0.01(-0.27%)
Nov 06, 2006
4.648
4.696
4.615
4.653
1,273,358
+0.04(+0.82%)
Nov 03, 2006
4.618
4.648
4.590
4.615
952,917
+0.03(+0.66%)
Nov 02, 2006
4.618
4.635
4.529
4.585
1,670,493
-0.03(-0.71%)
Nov 01, 2006
4.694
4.711
4.580
4.618
1,762,064
-0.06(-1.24%)
Oct 31, 2006
4.686
4.696
4.639
4.676
1,368,658
-0.02(-0.43%)
Oct 30, 2006
4.623
4.719
4.618
4.696
1,204,994
+0.08(+1.64%)
Oct 27, 2006
4.688
4.691
4.608
4.620
944,508
-0.06(-1.35%)
Oct 26, 2006
4.643
4.691
4.600
4.683
1,403,017
+0.05(+1.09%)
Oct 25, 2006
4.567
4.643
4.562
4.633
994,044
+0.05(+0.99%)
Oct 24, 2006
4.590
4.605
4.555
4.588
924,971
+0.00(+0.00%)
Oct 23, 2006
4.562
4.605
4.542
4.588
5,472,653
+0.04(+0.78%)
Oct 20, 2006
4.580
4.601
4.535
4.552
1,126,691
-0.01(-0.17%)
Oct 19, 2006
4.535
4.595
4.519
4.560
927,071
+0.03(+0.72%)
Oct 18, 2006
4.577
4.618
4.517
4.527
967,746
-0.02(-0.50%)
Oct 17, 2006
4.560
4.585
4.487
4.550
1,646,506
-0.07(-1.42%)
Oct 16, 2006
4.577
4.635
4.557
4.615
1,333,602
+0.05(+1.16%)
Oct 13, 2006
4.557
4.598
4.535
4.562
936,685
+0.02(+0.33%)
Oct 12, 2006
4.519
4.565
4.519
4.547
1,453,397
+0.03(+0.67%)
Oct 11, 2006
4.504
4.540
4.479
4.517
1,155,878
-0.01(-0.11%)
Oct 10, 2006
4.540
4.552
4.502
4.522
1,484,902
-0.01(-0.11%)
Oct 09, 2006
4.532
4.557
4.474
4.527
966,042
+0.01(+0.11%)
Oct 06, 2006
4.529
4.547
4.494
4.522
1,402,395
-0.01(-0.17%)
Oct 05, 2006
4.492
4.529
4.431
4.529
1,412,991
+0.04(+0.79%)
Oct 04, 2006
4.416
4.497
4.403
4.494
1,697,913
+0.08(+1.71%)
Oct 03, 2006
4.393
4.441
4.383
4.418
1,571,698
+0.03(+0.69%)
Oct 02, 2006
4.406
4.439
4.363
4.388
1,035,441
-0.01(-0.17%)
Sep 29, 2006
4.401
4.441
4.388
4.396
1,292,562
-0.02(-0.51%)
Sep 28, 2006
4.431
4.434
4.383
4.418
1,087,969
+0.02(+0.34%)
Sep 27, 2006
4.353
4.429
4.345
4.403
1,784,257
+0.05(+1.10%)
Sep 26, 2006
4.325
4.386
4.310
4.355
1,518,841
+0.06(+1.29%)
Sep 25, 2006
4.290
4.325
4.259
4.300
1,165,103
+0.01(+0.24%)
Sep 22, 2006
4.360
4.360
4.277
4.290
974,067
-0.05(-1.05%)
Sep 21, 2006
4.353
4.401
4.325
4.335
1,118,539
-0.02(-0.41%)
Sep 20, 2006
4.328
4.388
4.290
4.353
1,636,341
+0.03(+0.70%)
Sep 19, 2006
4.277
4.325
4.232
4.323
1,438,746
+0.06(+1.36%)
Sep 18, 2006
4.272
4.290
4.229
4.265
1,167,406
-0.00(-0.06%)
Sep 15, 2006
4.297
4.302
4.247
4.267
2,025,039
+0.00(+0.06%)
Sep 14, 2006
4.290
4.340
4.242
4.265
999,454
-0.03(-0.59%)
Sep 13, 2006
4.345
4.345
4.267
4.290
1,826,810
-0.09(-2.13%)
Sep 12, 2006
4.310
4.388
4.310
4.383
1,326,743
+0.07(+1.52%)
Sep 11, 2006
4.330
4.353
4.290
4.318
2,234,237
-0.01(-0.29%)
Sep 08, 2006
4.300
4.358
4.292
4.330
3,252,111
+0.04(+0.82%)
Sep 07, 2006
4.290
4.312
4.254
4.295
1,551,876
+0.00(+0.00%)
Sep 06, 2006
4.358
4.368
4.292
4.295
855,921
-0.07(-1.62%)
Sep 05, 2006
4.345
4.378
4.330
4.365
1,290,938
+0.03(+0.70%)
Sep 01, 2006
4.320
4.345
4.302
4.335
1,213,300
+0.04(+0.94%)
Aug 31, 2006
4.318
4.358
4.290
4.295
3,791,499
-0.03(-0.64%)
Aug 30, 2006
4.302
4.348
4.277
4.323
1,290,288
+0.03(+0.76%)
Aug 29, 2006
4.323
4.323
4.282
4.290
1,279,263
-0.03(-0.58%)
Aug 28, 2006
4.290
4.338
4.287
4.315
1,116,609
+0.04(+0.88%)
Aug 25, 2006
4.292
4.315
4.277
4.277
998,352
-0.01(-0.18%)
Aug 24, 2006
4.270
4.302
4.270
4.285
891,421
+0.00(+0.00%)
Aug 23, 2006
4.295
4.315
4.265
4.285
661,635
+0.01(+0.18%)
Aug 22, 2006
4.254
4.295
4.254
4.277
850,226
+0.01(+0.18%)
Aug 21, 2006
4.270
4.292
4.252
4.270
718,895
-0.02(-0.47%)
Aug 18, 2006
4.353
4.353
4.287
4.290
799,652
-0.06(-1.28%)
Aug 17, 2006
4.340
4.353
4.290
4.345
1,222,673
+0.01(+0.17%)
Aug 16, 2006
4.328
4.340
4.302
4.338
1,558,113
+0.02(+0.53%)
Aug 15, 2006
4.265
4.325
4.262
4.315
2,574,909
+0.05(+1.24%)
Aug 14, 2006
4.265
4.277
4.229
4.262
994,393
-0.00(-0.06%)
Aug 11, 2006
4.232
4.277
4.212
4.265
1,068,531
+0.00(+0.00%)
Aug 10, 2006
4.171
4.277
4.164
4.265
1,809,461
+0.07(+1.68%)
Aug 09, 2006
4.262
4.277
4.101
4.194
1,615,488
-0.02(-0.42%)
Aug 08, 2006
4.227
4.252
4.179
4.212
1,521,310
+0.01(+0.18%)
Aug 07, 2006
4.194
4.239
4.186
4.204
1,218,682
-0.04(-0.95%)
Aug 04, 2006
4.181
4.250
4.146
4.244
2,444,712
+0.08(+2.00%)
Aug 03, 2006
4.141
4.181
4.116
4.161
938,984
+0.03(+0.61%)
Aug 02, 2006
4.116
4.171
4.113
4.136
787,838
+0.02(+0.55%)
Aug 01, 2006
4.116
4.138
4.075
4.113
1,185,556
-0.00(-0.06%)
Jul 31, 2006
4.085
4.121
4.065
4.116
1,378,716
+0.04(+0.99%)
Jul 28, 2006
4.078
4.088
4.065
4.075
982,033
+0.02(+0.37%)
Jul 27, 2006
4.075
4.088
4.055
4.060
724,178
-0.01(-0.19%)
Jul 26, 2006
4.088
4.101
4.045
4.068
1,011,893
-0.01(-0.31%)
Jul 25, 2006
3.997
4.085
3.997
4.080
1,729,014
+0.04(+0.87%)
Jul 24, 2006
4.027
4.045
4.000
4.045
2,043,403
+0.02(+0.44%)
Jul 21, 2006
4.070
4.085
4.012
4.027
1,716,792
-0.06(-1.48%)
Jul 20, 2006
4.068
4.088
4.050
4.088
1,637,879
+0.02(+0.37%)
Jul 19, 2006
4.083
4.118
3.995
4.073
2,849,828
-0.01(-0.12%)
Jul 18, 2006
4.078
4.101
4.037
4.078
2,045,119
-0.00(-0.06%)
Jul 17, 2006
4.103
4.116
4.005
4.080
2,060,028
-0.03(-0.80%)
Jul 14, 2006
4.083
4.141
4.075
4.113
4,754,665
+0.02(+0.56%)
Jul 13, 2006
3.987
4.156
3.987
4.090
25,613,308
+0.14(+3.45%)
Jul 12, 2006
4.025
4.030
3.937
3.954
6,693,309
-0.09(-2.12%)
Jul 11, 2006
4.080
4.080
4.017
4.040
1,487,894
-0.04(-0.99%)
Jul 10, 2006
4.090
4.101
4.058
4.080
1,183,777
-0.01(-0.31%)
Jul 07, 2006
4.174
4.174
4.085
4.093
1,514,212
-0.22(-5.15%)
Jul 06, 2006
4.315
4.328
4.275
4.315
569,450
-0.01(-0.18%)
Jul 05, 2006
4.290
4.328
4.219
4.323
720,595
+0.06(+1.30%)
Jul 03, 2006
4.242
4.267
4.212
4.267
269,466
-0.01(-0.12%)
Jun 30, 2006
4.325
4.325
4.191
4.272
1,570,703
-0.04(-0.82%)
Jun 29, 2006
4.171
4.310
4.156
4.307
878,973
+0.17(+4.09%)
Jun 28, 2006
4.179
4.186
4.133
4.138
502,223
-0.02(-0.43%)
Jun 27, 2006
4.275
4.275
4.148
4.156
414,762
-0.11(-2.54%)
Jun 26, 2006
4.295
4.315
4.259
4.265
557,185
-0.02(-0.47%)
Jun 23, 2006
4.249
4.302
4.227
4.285
1,089,475
+0.04(+1.01%)
Jun 22, 2006
4.217
4.252
4.141
4.242
721,059
+0.03(+0.72%)
Jun 21, 2006
4.201
4.244
4.169
4.212
521,217
+0.01(+0.30%)
Jun 20, 2006
4.181
4.239
4.133
4.199
1,231,922
+0.01(+0.30%)
Jun 19, 2006
4.244
4.247
4.154
4.186
1,557,075
-0.04(-1.01%)
Jun 16, 2006
4.224
4.259
4.186
4.229
2,628,535
-0.00(-0.06%)
Jun 15, 2006
4.154
4.239
4.133
4.232
908,200
+0.10(+2.51%)
Jun 14, 2006
4.121
4.207
4.080
4.128
789,261
+0.00(+0.00%)
Jun 13, 2006
4.265
4.265
4.082
4.128
1,403,560
-0.12(-2.91%)
Jun 12, 2006
4.272
4.302
4.244
4.252
744,912
-0.01(-0.18%)
Jun 09, 2006
4.340
4.348
4.244
4.259
603,872
-0.06(-1.29%)
Jun 08, 2006
4.242
4.338
4.116
4.315
1,075,946
+0.07(+1.73%)
Jun 07, 2006
4.290
4.343
4.234
4.242
604,201
-0.06(-1.41%)
Jun 06, 2006
4.282
4.302
4.239
4.302
670,635
+0.01(+0.29%)
Jun 05, 2006
4.391
4.406
4.287
4.290
845,233
-0.13(-2.86%)
Jun 02, 2006
4.408
4.441
4.358
4.416
706,987
+0.00(+0.00%)
Jun 01, 2006
4.383
4.429
4.353
4.416
983,927
+0.03(+0.75%)
May 31, 2006
4.295
4.429
4.267
4.383
3,082,800
+0.09(+2.12%)
May 30, 2006
4.277
4.338
4.239
4.292
584,989
-0.04(-0.99%)
May 26, 2006
4.318
4.348
4.272
4.335
462,642
+0.02(+0.47%)
May 25, 2006
4.209
4.315
4.159
4.315
1,017,386
+0.15(+3.51%)
May 24, 2006
4.169
4.257
4.133
4.169
2,262,858
+0.01(+0.18%)
May 23, 2006
4.191
4.290
4.151
4.161
732,825
-0.03(-0.60%)
May 22, 2006
4.162
4.237
4.141
4.186
1,258,573
+0.01(+0.18%)
May 19, 2006
4.201
4.267
4.148
4.179
1,213,895
-0.02(-0.54%)
May 18, 2006
4.254
4.297
4.196
4.201
704,883
-0.05(-1.19%)
May 17, 2006
4.265
4.282
4.234
4.252
883,039
-0.03(-0.65%)
May 16, 2006
4.338
4.338
4.267
4.280
475,200
-0.02(-0.41%)
May 15, 2006
4.267
4.320
4.239
4.297
621,428
+0.02(+0.35%)
May 12, 2006
4.265
4.302
4.239
4.282
1,228,799
+0.02(+0.41%)
May 11, 2006
4.312
4.348
4.265
4.265
942,404
-0.03(-0.59%)
May 10, 2006
4.350
4.350
4.265
4.290
886,099
-0.06(-1.28%)
May 09, 2006
4.408
4.408
4.302
4.345
878,585
-0.02(-0.52%)
May 08, 2006
4.386
4.386
4.295
4.368
989,210
+0.00(+0.06%)
May 05, 2006
4.328
4.388
4.318
4.365
462,967
+0.06(+1.29%)
May 04, 2006
4.290
4.325
4.252
4.310
642,804
-0.01(-0.23%)
May 03, 2006
4.295
4.353
4.282
4.320
920,310
+0.03(+0.77%)
May 02, 2006
4.275
4.315
4.244
4.287
759,186
+0.03(+0.65%)
May 01, 2006
4.265
4.312
4.249
4.259
1,083,943
-0.02(-0.47%)
Apr 28, 2006
4.285
4.302
4.252
4.280
584,133
+0.01(+0.30%)
Apr 27, 2006
4.287
4.315
4.227
4.267
492,360
-0.01(-0.29%)
Apr 26, 2006
4.254
4.300
4.229
4.280
672,720
+0.01(+0.12%)
Apr 25, 2006
4.287
4.297
4.214
4.275
535,385
+0.00(+0.06%)
Apr 24, 2006
4.340
4.340
4.267
4.272
733,574
-0.04(-0.88%)
Apr 21, 2006
4.345
4.348
4.287
4.310
506,313
-0.01(-0.29%)
Apr 20, 2006
4.335
4.353
4.280
4.323
540,402
-0.02(-0.46%)
Apr 19, 2006
4.325
4.348
4.287
4.343
684,985
-0.00(-0.06%)
Apr 18, 2006
4.259
4.350
4.214
4.345
876,481
+0.11(+2.50%)
Apr 17, 2006
4.282
4.315
4.204
4.239
613,660
-0.03(-0.71%)
Apr 13, 2006
4.333
4.333
4.262
4.270
560,327
-0.04(-0.88%)
Apr 12, 2006
4.302
4.388
4.280
4.307
896,466
+0.01(+0.12%)
Apr 11, 2006
4.333
4.350
4.242
4.302
1,057,399
+0.00(+0.00%)
Apr 10, 2006
4.335
4.360
4.285
4.302
746,810
-0.02(-0.41%)
Apr 07, 2006
4.365
4.378
4.305
4.320
587,394
-0.03(-0.58%)
Apr 06, 2006
4.338
4.388
4.315
4.345
720,924
+0.01(+0.29%)
Apr 05, 2006
4.365
4.389
4.315
4.333
670,936
-0.01(-0.17%)
Apr 04, 2006
4.360
4.406
4.340
4.340
939,693
+0.01(+0.23%)
Apr 03, 2006
4.338
4.391
4.307
4.330
917,956
-0.01(-0.12%)
Mar 31, 2006
4.345
4.345
4.295
4.335
1,287,787
+0.01(+0.17%)
Mar 30, 2006
4.338
4.363
4.312
4.328
490,235
-0.01(-0.29%)
Mar 29, 2006
4.358
4.365
4.318
4.340
622,886
+0.01(+0.23%)
Mar 28, 2006
4.393
4.401
4.312
4.330
559,039
-0.06(-1.32%)
Mar 27, 2006
4.355
4.403
4.340
4.388
607,098
+0.05(+1.22%)
Mar 24, 2006
4.328
4.353
4.307
4.335
743,905
+0.01(+0.17%)
Mar 23, 2006
4.396
4.416
4.307
4.328
734,327
-0.04(-0.92%)
Mar 22, 2006
4.418
4.436
4.343
4.368
1,137,751
-0.05(-1.14%)
Mar 21, 2006
4.477
4.504
4.383
4.418
1,398,043
-0.07(-1.63%)
Mar 20, 2006
4.509
4.527
4.479
4.492
1,495,519
+0.02(+0.34%)
Mar 17, 2006
4.507
4.522
4.461
4.477
1,708,771
+0.00(+0.06%)
Mar 16, 2006
4.540
4.540
4.441
4.474
662,832
-0.04(-0.95%)
Mar 15, 2006
4.517
4.540
4.492
4.517
809,777
+0.04(+0.85%)
Mar 14, 2006
4.386
4.504
4.353
4.479
1,260,518
+0.06(+1.37%)
Mar 13, 2006
4.529
4.540
4.373
4.418
903,464
-0.12(-2.56%)
Mar 10, 2006
4.504
4.535
4.471
4.535
1,198,931
+0.03(+0.62%)
Mar 09, 2006
4.446
4.519
4.424
4.507
1,320,572
+0.06(+1.36%)
Mar 08, 2006
4.466
4.489
4.340
4.446
1,263,855
-0.03(-0.68%)
Mar 07, 2006
4.398
4.487
4.391
4.477
2,125,681
+0.11(+2.43%)
Mar 06, 2006
4.386
4.398
4.330
4.371
1,105,351
+0.00(+0.06%)
Mar 03, 2006
4.365
4.429
4.340
4.368
1,096,117
-0.02(-0.46%)
Mar 02, 2006
4.411
4.426
4.358
4.388
786,003
-0.02(-0.34%)
Mar 01, 2006
4.378
4.426
4.353
4.403
1,026,310
+0.03(+0.63%)
Feb 28, 2006
4.315
4.406
4.315
4.376
1,755,308
+0.06(+1.40%)
Feb 27, 2006
4.290
4.323
4.265
4.315
1,144,809
+0.05(+1.24%)
Feb 24, 2006
4.262
4.262
4.161
4.262
344,650
+0.02(+0.54%)
Feb 23, 2006
4.227
4.262
4.123
4.239
813,371
+0.03(+0.60%)
Feb 22, 2006
4.186
4.217
4.156
4.214
576,877
+0.04(+0.91%)
Feb 21, 2006
4.169
4.186
4.111
4.176
417,567
+0.04(+0.85%)
Feb 17, 2006
4.159
4.166
4.128
4.141
469,501
-0.01(-0.24%)
Feb 16, 2006
4.146
4.159
4.101
4.151
462,075
+0.02(+0.37%)
Feb 15, 2006
4.169
4.169
4.093
4.136
516,157
-0.02(-0.36%)
Feb 14, 2006
4.118
4.159
4.037
4.151
705,830
+0.01(+0.30%)
Feb 13, 2006
4.126
4.191
4.101
4.138
485,579
-0.00(-0.06%)
Feb 10, 2006
4.164
4.201
4.118
4.141
486,562
-0.01(-0.12%)
Feb 09, 2006
4.201
4.217
4.118
4.146
475,846
-0.07(-1.56%)
Feb 08, 2006
4.131
4.212
4.128
4.212
788,484
+0.07(+1.71%)
Feb 07, 2006
4.169
4.184
4.108
4.141
1,332,001
-0.05(-1.14%)
Feb 06, 2006
4.181
4.204
4.151
4.189
313,910
+0.02(+0.42%)
Feb 03, 2006
4.161
4.201
4.146
4.171
555,156
+0.01(+0.18%)
Feb 02, 2006
4.181
4.196
4.141
4.164
646,362
-0.04(-0.84%)
Feb 01, 2006
4.164
4.214
4.164
4.199
468,043
+0.01(+0.24%)
Jan 31, 2006
4.204
4.209
4.164
4.189
524,602
+0.00(+0.00%)
Jan 30, 2006
4.166
4.214
4.164
4.189
410,720
+0.01(+0.18%)
Jan 27, 2006
4.166
4.199
4.151
4.181
548,942
+0.00(+0.06%)
Jan 26, 2006
4.154
4.199
4.151
4.179
1,082,960
+0.01(+0.12%)
Jan 25, 2006
4.209
4.227
4.118
4.174
2,081,198
-0.00(-0.06%)
Jan 24, 2006
4.222
4.222
4.141
4.176
862,638
-0.04(-0.96%)
Jan 23, 2006
4.154
4.224
4.154
4.217
491,194
+0.09(+2.08%)
Jan 20, 2006
4.239
4.239
4.106
4.131
623,468
-0.11(-2.50%)
Jan 19, 2006
4.201
4.237
4.154
4.237
472,696
+0.03(+0.72%)
Jan 18, 2006
4.174
4.214
4.126
4.207
372,335
+0.02(+0.54%)
Jan 17, 2006
4.204
4.224
4.128
4.184
729,492
-0.04(-0.96%)
Jan 13, 2006
4.219
4.227
4.169
4.224
401,300
+0.02(+0.48%)
Jan 12, 2006
4.164
4.227
4.128
4.204
823,492
+0.06(+1.34%)
Jan 11, 2006
4.126
4.164
4.090
4.148
571,443
-0.01(-0.18%)
Jan 10, 2006
4.118
4.164
4.060
4.156
586,070
+0.01(+0.24%)
Jan 09, 2006
4.118
4.161
4.101
4.146
559,091
+0.03(+0.67%)
Jan 06, 2006
4.151
4.164
4.088
4.118
957,922
-0.02(-0.49%)
Jan 05, 2006
4.113
4.151
4.080
4.138
689,594
+0.04(+1.05%)
Jan 04, 2006
4.126
4.138
4.042
4.095
882,920
-0.01(-0.12%)
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
.