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 (%)
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%)
Jan 03, 2006
4.035
4.101
3.972
4.101
1,197,056
+0.05(+1.12%)
Dec 30, 2005
4.032
4.063
3.959
4.055
1,250,972
-0.01(-0.31%)
Dec 29, 2005
4.113
4.136
4.040
4.068
466,834
-0.02(-0.37%)
Dec 28, 2005
4.085
4.113
4.015
4.083
461,282
+0.03(+0.68%)
Dec 27, 2005
4.161
4.161
4.017
4.055
822,304
-0.08(-1.83%)
Dec 23, 2005
4.116
4.131
4.103
4.131
622,383
-0.01(-0.24%)
Dec 22, 2005
4.166
4.166
4.098
4.141
876,683
-0.01(-0.24%)
Dec 21, 2005
4.164
4.166
4.104
4.151
946,248
+0.04(+0.92%)
Dec 20, 2005
4.101
4.146
4.085
4.113
1,000,619
-0.07(-1.57%)
Dec 19, 2005
4.252
4.252
4.151
4.179
916,458
-0.04(-0.90%)
Dec 16, 2005
4.184
4.244
4.126
4.217
1,830,104
+0.04(+1.03%)
Dec 15, 2005
4.227
4.237
4.138
4.174
4,306,899
-0.05(-1.14%)
Dec 14, 2005
4.189
4.234
4.148
4.222
969,022
+0.05(+1.27%)
Dec 13, 2005
4.113
4.176
4.113
4.169
1,315,642
+0.08(+1.98%)
Dec 12, 2005
4.164
4.164
4.022
4.088
1,866,360
+0.06(+1.38%)
Dec 09, 2005
3.995
4.065
3.977
4.032
1,138,825
+0.05(+1.33%)
Dec 08, 2005
3.947
3.995
3.926
3.979
889,546
+0.01(+0.32%)
Dec 07, 2005
3.962
4.021
3.949
3.967
660,863
-0.02(-0.51%)
Dec 06, 2005
4.088
4.088
3.977
3.987
576,603
-0.06(-1.43%)
Dec 05, 2005
4.020
4.073
3.987
4.045
959,210
+0.01(+0.19%)
Dec 02, 2005
4.080
4.080
4.010
4.037
1,363,887
-0.05(-1.11%)
Dec 01, 2005
3.974
4.095
3.944
4.083
3,151,683
+0.17(+4.45%)
Nov 30, 2005
3.916
3.952
3.856
3.909
1,030,883
-0.03(-0.71%)
Nov 29, 2005
3.967
3.967
3.856
3.937
1,082,817
-0.02(-0.45%)
Nov 28, 2005
3.848
3.964
3.848
3.954
1,353,956
-0.04(-0.89%)
Nov 25, 2005
4.007
4.007
3.924
3.989
178,013
+0.00(+0.06%)
Nov 23, 2005
3.939
4.007
3.886
3.987
1,094,472
+0.07(+1.74%)
Nov 22, 2005
3.911
3.977
3.899
3.919
925,446
-0.02(-0.38%)
Nov 21, 2005
3.889
3.937
3.878
3.934
420,710
+0.02(+0.45%)
Nov 18, 2005
3.937
3.937
3.856
3.916
556,420
+0.03(+0.65%)
Nov 17, 2005
3.894
3.926
3.858
3.891
981,799
-0.04(-1.03%)
Nov 16, 2005
3.911
3.939
3.878
3.931
925,141
+0.02(+0.45%)
Nov 15, 2005
3.924
3.954
3.876
3.914
636,538
-0.03(-0.77%)
Nov 14, 2005
3.982
4.012
3.884
3.944
901,138
-0.06(-1.51%)
Nov 11, 2005
3.911
4.027
3.911
4.005
855,132
+0.06(+1.54%)
Nov 10, 2005
3.906
3.964
3.848
3.944
732,560
+0.01(+0.32%)
Nov 09, 2005
3.914
3.967
3.863
3.931
971,258
-0.02(-0.38%)
Nov 08, 2005
3.939
3.947
3.866
3.947
521,661
+0.02(+0.39%)
Nov 07, 2005
3.967
3.967
3.894
3.931
722,082
-0.01(-0.13%)
Nov 04, 2005
3.894
3.944
3.873
3.937
423,444
+0.02(+0.58%)
Nov 03, 2005
3.977
3.977
3.861
3.914
530,661
-0.06(-1.39%)
Nov 02, 2005
3.831
3.969
3.831
3.969
1,606,905
+0.11(+2.94%)
Nov 01, 2005
3.823
3.911
3.805
3.856
938,944
-0.01(-0.26%)
Oct 31, 2005
3.861
3.911
3.848
3.866
3,667,048
-0.00(-0.07%)
Oct 28, 2005
3.899
3.899
3.838
3.868
581,739
+0.03(+0.72%)
Oct 27, 2005
3.886
3.891
3.815
3.841
679,742
-0.03(-0.78%)
Oct 26, 2005
3.836
3.921
3.836
3.871
842,027
-0.02(-0.45%)
Oct 25, 2005
3.911
3.911
3.803
3.889
786,978
-0.03(-0.77%)
Oct 24, 2005
3.853
3.921
3.810
3.919
1,169,066
+0.06(+1.50%)
Oct 21, 2005
3.856
3.891
3.795
3.861
657,454
+0.01(+0.13%)
Oct 20, 2005
3.899
3.899
3.823
3.856
823,334
-0.04(-1.04%)
Oct 19, 2005
3.805
3.896
3.644
3.896
1,722,150
+0.09(+2.39%)
Oct 18, 2005
3.846
3.863
3.795
3.805
1,951,666
-0.05(-1.24%)
Oct 17, 2005
3.901
3.919
3.841
3.853
2,214,672
-0.06(-1.48%)
Oct 14, 2005
3.921
3.921
3.901
3.911
2,702,713
+0.01(+0.13%)
Oct 13, 2005
3.876
3.911
3.861
3.906
16,632,821
+0.00(+0.06%)
Oct 12, 2005
3.974
4.015
3.891
3.904
661,818
-0.01(-0.32%)
Oct 11, 2005
4.027
4.080
3.914
3.916
1,423,850
-0.15(-3.60%)
Oct 10, 2005
4.103
4.161
4.017
4.063
473,266
-0.04(-0.92%)
Oct 07, 2005
4.181
4.204
4.065
4.101
218,950
-0.04(-0.85%)
Oct 06, 2005
4.078
4.201
4.053
4.136
392,886
+0.06(+1.42%)
Oct 05, 2005
4.164
4.204
4.078
4.078
286,795
-0.10(-2.47%)
Oct 04, 2005
4.209
4.227
4.176
4.181
156,043
-0.02(-0.42%)
Oct 03, 2005
4.090
4.227
4.088
4.199
134,790
+0.09(+2.21%)
Sep 30, 2005
4.116
4.133
4.078
4.108
113,588
-0.01(-0.12%)
Sep 29, 2005
4.113
4.190
4.058
4.113
366,854
+0.02(+0.37%)
Sep 28, 2005
4.207
4.267
4.065
4.098
198,636
-0.13(-3.10%)
Sep 27, 2005
4.189
4.270
4.121
4.229
314,770
-0.01(-0.12%)
Sep 26, 2005
4.176
4.257
4.176
4.234
239,054
+0.06(+1.45%)
Sep 23, 2005
4.174
4.199
4.040
4.174
309,511
+0.08(+1.91%)
Sep 22, 2005
4.095
4.103
4.037
4.095
277,847
-0.01(-0.25%)
Sep 21, 2005
4.128
4.141
4.037
4.106
334,148
-0.06(-1.45%)
Sep 20, 2005
4.219
4.285
4.101
4.166
216,458
-0.06(-1.43%)
Sep 19, 2005
4.232
4.290
4.176
4.227
157,541
+0.00(+0.06%)
Sep 16, 2005
4.257
4.315
4.116
4.224
1,057,510
-0.01(-0.18%)
Sep 15, 2005
4.325
4.325
4.201
4.232
341,523
-0.08(-1.93%)
Sep 14, 2005
4.292
4.323
4.252
4.315
282,159
+0.00(+0.06%)
Sep 13, 2005
4.363
4.401
4.290
4.312
555,461
-0.08(-1.78%)
Sep 12, 2005
4.393
4.416
4.360
4.391
492,419
-0.04(-0.91%)
Sep 09, 2005
4.471
4.489
4.391
4.431
324,823
-0.01(-0.11%)
Sep 08, 2005
4.444
4.454
4.376
4.436
159,832
-0.01(-0.23%)
Sep 07, 2005
4.424
4.469
4.391
4.446
190,271
-0.01(-0.17%)
Sep 06, 2005
4.393
4.454
4.393
4.454
159,015
+0.07(+1.67%)
Sep 02, 2005
4.429
4.451
4.360
4.381
96,623
-0.02(-0.34%)
Sep 01, 2005
4.487
4.487
4.353
4.396
276,508
-0.09(-2.08%)
Aug 31, 2005
4.333
4.489
4.310
4.489
272,846
+0.11(+2.48%)
Aug 30, 2005
4.358
4.444
4.295
4.381
182,392
-0.04(-0.80%)
Aug 29, 2005
4.323
4.416
4.297
4.416
172,616
+0.08(+1.92%)
Aug 26, 2005
4.403
4.416
4.333
4.333
104,180
-0.10(-2.22%)
Aug 25, 2005
4.408
4.479
4.383
4.431
256,653
+0.03(+0.75%)
Aug 24, 2005
4.413
4.527
4.343
4.398
273,726
-0.04(-0.97%)
Aug 23, 2005
4.580
4.719
4.416
4.441
1,106,960
-0.16(-3.56%)
Aug 22, 2005
4.535
4.651
4.441
4.605
205,009
+0.10(+2.13%)
Aug 19, 2005
4.446
4.529
4.429
4.509
173,920
+0.04(+0.90%)
Aug 18, 2005
4.451
4.519
4.416
4.469
289,839
-0.01(-0.28%)
Aug 17, 2005
4.542
4.580
4.479
4.482
268,697
-0.07(-1.55%)
Aug 16, 2005
4.580
4.580
4.512
4.552
246,580
-0.01(-0.11%)
Aug 15, 2005
4.512
4.585
4.512
4.557
228,473
+0.02(+0.33%)
Aug 12, 2005
4.593
4.651
4.487
4.542
313,101
-0.03(-0.55%)
Aug 11, 2005
4.575
4.630
4.497
4.567
514,845
+0.01(+0.11%)
Aug 10, 2005
4.709
4.731
4.547
4.562
286,760
-0.04(-0.93%)
Aug 09, 2005
4.683
4.863
4.550
4.605
347,004
+0.04(+0.94%)
Aug 08, 2005
4.600
4.688
4.562
4.562
222,679
-0.08(-1.63%)
Aug 05, 2005
4.918
4.918
4.600
4.638
1,741,723
-0.22(-4.52%)
Aug 04, 2005
4.837
4.875
4.747
4.858
2,152,518
+0.06(+1.26%)
Aug 03, 2005
4.635
4.812
4.577
4.797
2,104,757
+0.19(+4.22%)
Aug 02, 2005
4.600
4.623
4.519
4.603
424,625
+0.03(+0.56%)
Aug 01, 2005
4.542
4.593
4.459
4.577
217,476
+0.05(+1.14%)
Jul 29, 2005
4.577
4.623
4.194
4.526
1,128,316
-0.08(-1.78%)
Jul 28, 2005
4.716
4.729
4.588
4.608
500,606
-0.09(-1.83%)
Jul 27, 2005
4.699
4.714
4.638
4.694
174,768
+0.03(+0.70%)
Jul 26, 2005
4.706
4.714
4.628
4.661
423,651
+0.04(+0.87%)
Jul 25, 2005
4.673
4.699
4.620
4.620
99,274
-0.05(-1.03%)
Jul 22, 2005
4.651
4.688
4.618
4.668
219,711
+0.05(+1.09%)
Jul 21, 2005
4.656
4.714
4.519
4.618
270,215
-0.06(-1.19%)
Jul 20, 2005
4.595
4.673
4.552
4.673
518,111
+0.03(+0.65%)
Jul 19, 2005
4.593
4.651
4.529
4.643
276,250
+0.10(+2.17%)
Jul 18, 2005
4.623
4.678
4.535
4.545
255,219
-0.09(-1.96%)
Jul 15, 2005
4.497
4.643
4.482
4.635
151,680
+0.09(+2.06%)
Jul 14, 2005
4.694
4.694
4.517
4.542
311,092
-0.12(-2.65%)
Jul 13, 2005
4.630
4.668
4.590
4.666
233,280
+0.00(+0.00%)
Jul 12, 2005
4.668
4.681
4.603
4.666
256,396
-0.00(-0.05%)
Jul 11, 2005
4.547
4.668
4.529
4.668
509,392
+0.10(+2.21%)
Jul 08, 2005
4.529
4.628
4.484
4.567
240,489
+0.04(+0.78%)
Jul 07, 2005
4.492
4.557
4.471
4.532
170,856
+0.01(+0.28%)
Jul 06, 2005
4.540
4.567
4.474
4.519
367,670
-0.02(-0.50%)
Jul 05, 2005
4.542
4.555
4.487
4.542
320,995
+0.01(+0.11%)
Jul 01, 2005
4.545
4.545
4.479
4.537
237,378
+0.04(+0.84%)
Jun 30, 2005
4.466
4.565
4.466
4.499
687,097
+0.05(+1.19%)
Jun 29, 2005
4.492
4.522
4.406
4.446
355,948
-0.07(-1.56%)
Jun 28, 2005
4.542
4.562
4.489
4.517
611,334
-0.05(-1.11%)
Jun 27, 2005
4.477
4.567
4.477
4.567
406,685
-0.01(-0.22%)
Jun 24, 2005
4.461
4.577
4.434
4.577
3,019,445
+0.18(+4.13%)
Jun 23, 2005
4.517
4.517
4.365
4.396
513,573
-0.12(-2.68%)
Jun 22, 2005
4.517
4.522
4.461
4.517
372,529
+0.03(+0.67%)
Jun 21, 2005
4.502
4.540
4.454
4.487
429,456
-0.01(-0.28%)
Jun 20, 2005
4.524
4.540
4.469
4.499
520,076
-0.01(-0.22%)
Jun 17, 2005
4.537
4.540
4.466
4.509
473,306
+0.00(+0.06%)
Jun 16, 2005
4.466
4.507
4.441
4.507
254,831
+0.02(+0.45%)
Jun 15, 2005
4.441
4.497
4.421
4.487
448,276
+0.05(+1.02%)
Jun 14, 2005
4.436
4.454
4.403
4.441
346,370
+0.01(+0.11%)
Jun 13, 2005
4.429
4.441
4.350
4.436
134,271
-0.00(-0.06%)
Jun 10, 2005
4.413
4.441
4.360
4.439
198,105
+0.04(+0.98%)
Jun 09, 2005
4.340
4.413
4.287
4.396
278,267
+0.08(+1.75%)
Jun 08, 2005
4.340
4.373
4.290
4.320
305,992
-0.03(-0.75%)
Jun 07, 2005
4.393
4.408
4.353
4.353
412,443
+0.01(+0.12%)
Jun 06, 2005
4.300
4.388
4.277
4.348
266,426
+0.09(+2.19%)
Jun 03, 2005
4.340
4.348
4.214
4.254
419,367
-0.03(-0.65%)
Jun 02, 2005
4.194
4.340
4.194
4.282
295,284
-0.02(-0.53%)
Jun 01, 2005
4.315
4.340
4.214
4.305
302,560
+0.04(+1.01%)
May 31, 2005
4.315
4.315
4.204
4.262
2,783,711
-0.02(-0.53%)
May 27, 2005
4.257
4.312
4.252
4.285
287,307
+0.01(+0.18%)
May 26, 2005
4.224
4.277
4.189
4.277
132,543
+0.08(+1.86%)
May 25, 2005
4.252
4.287
4.164
4.199
276,734
+0.01(+0.18%)
May 24, 2005
4.217
4.275
4.174
4.191
182,293
-0.07(-1.72%)
May 23, 2005
4.232
4.287
4.141
4.265
232,424
-0.01(-0.24%)
May 20, 2005
4.265
4.282
4.164
4.275
225,862
+0.02(+0.53%)
May 19, 2005
4.237
4.270
4.174
4.252
255,623
+0.05(+1.08%)
May 18, 2005
4.181
4.237
4.131
4.207
441,468
+0.05(+1.21%)
May 17, 2005
4.138
4.164
4.101
4.156
359,725
+0.04(+0.98%)
May 16, 2005
4.123
4.148
4.093
4.116
228,973
+0.07(+1.62%)
May 13, 2005
4.065
4.136
4.027
4.050
250,253
-0.02(-0.50%)
May 12, 2005
4.143
4.143
4.065
4.070
324,487
-0.05(-1.22%)
May 11, 2005
4.141
4.141
4.030
4.121
313,949
-0.01(-0.24%)
May 10, 2005
4.126
4.189
4.090
4.131
193,370
-0.09(-2.09%)
May 09, 2005
4.169
4.219
4.113
4.219
231,128
+0.07(+1.64%)
May 06, 2005
4.201
4.239
4.070
4.151
297,515
+0.00(+0.00%)
May 05, 2005
4.156
4.189
4.111
4.151
586,233
-0.04(-0.84%)
May 04, 2005
4.161
4.214
4.075
4.186
537,287
+0.07(+1.65%)
May 03, 2005
4.217
4.217
4.048
4.118
494,717
-0.06(-1.51%)
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
.