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
)
20.68
-0.59 (-2.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2007
4.784
4.821
4.680
4.680
12,768,448
-0.08(-1.65%)
May 30, 2007
4.672
4.761
4.661
4.758
4,922,545
+0.09(+1.84%)
May 29, 2007
4.581
4.672
4.579
4.672
1,746,407
+0.10(+2.27%)
May 25, 2007
4.569
4.607
4.554
4.569
1,529,408
+0.05(+1.06%)
May 24, 2007
4.561
4.587
4.493
4.521
2,521,517
-0.04(-0.89%)
May 23, 2007
4.650
4.672
4.556
4.561
2,023,328
-0.08(-1.69%)
May 22, 2007
4.640
4.665
4.597
4.640
1,920,186
+0.02(+0.44%)
May 21, 2007
4.571
4.640
4.551
4.619
2,438,706
+0.07(+1.50%)
May 18, 2007
4.534
4.569
4.521
4.551
3,085,911
+0.05(+1.01%)
May 17, 2007
4.508
4.516
4.458
4.506
3,130,133
+0.01(+0.11%)
May 16, 2007
4.420
4.521
4.402
4.501
4,673,855
+0.11(+2.47%)
May 15, 2007
4.445
4.508
4.372
4.392
4,333,651
-0.06(-1.42%)
May 14, 2007
4.551
4.571
4.455
4.455
3,596,155
-0.10(-2.11%)
May 11, 2007
4.535
4.564
4.486
4.551
2,666,047
+0.03(+0.61%)
May 10, 2007
4.546
4.561
4.508
4.523
3,443,754
-0.02(-0.44%)
May 09, 2007
4.523
4.561
4.486
4.544
2,192,383
+0.02(+0.50%)
May 08, 2007
4.546
4.546
4.486
4.521
1,340,984
-0.03(-0.56%)
May 07, 2007
4.576
4.576
4.523
4.546
3,577,883
+0.00(+0.00%)
May 04, 2007
4.546
4.574
4.528
4.546
2,368,525
-0.00(-0.06%)
May 03, 2007
4.536
4.574
4.526
4.549
3,670,608
+0.00(+0.06%)
May 02, 2007
4.483
4.574
4.483
4.546
2,523,544
+0.06(+1.24%)
May 01, 2007
4.531
4.546
4.480
4.491
2,310,235
-0.05(-1.00%)
Apr 30, 2007
4.546
4.594
4.528
4.536
2,010,290
-0.01(-0.22%)
Apr 27, 2007
4.594
4.597
4.531
4.546
1,940,557
-0.05(-0.99%)
Apr 26, 2007
4.609
4.609
4.561
4.592
1,621,666
-0.01(-0.11%)
Apr 25, 2007
4.597
4.609
4.564
4.597
1,504,111
+0.01(+0.11%)
Apr 24, 2007
4.609
4.622
4.559
4.592
1,678,254
-0.02(-0.33%)
Apr 23, 2007
4.589
4.635
4.574
4.607
1,796,803
-0.00(-0.05%)
Apr 20, 2007
4.629
4.662
4.574
4.609
1,518,836
-0.02(-0.33%)
Apr 19, 2007
4.602
4.640
4.564
4.624
4,561,111
+0.00(+0.00%)
Apr 18, 2007
4.635
4.657
4.609
4.624
6,071,629
-0.03(-0.54%)
Apr 17, 2007
4.642
4.660
4.622
4.650
9,275,993
+0.01(+0.16%)
Apr 16, 2007
4.635
4.650
4.614
4.642
3,839,738
+0.02(+0.33%)
Apr 13, 2007
4.622
4.647
4.604
4.627
3,965,319
+0.01(+0.22%)
Apr 12, 2007
4.549
4.690
4.549
4.617
5,632,899
+0.04(+0.77%)
Apr 11, 2007
4.541
4.581
4.486
4.581
3,196,663
+0.03(+0.67%)
Apr 10, 2007
4.564
4.576
4.521
4.551
2,951,299
-0.02(-0.39%)
Apr 09, 2007
4.584
4.584
4.549
4.569
2,276,303
-0.01(-0.17%)
Apr 05, 2007
4.564
4.597
4.551
4.576
1,895,008
+0.00(+0.06%)
Apr 04, 2007
4.574
4.587
4.551
4.574
2,644,239
-0.01(-0.22%)
Apr 03, 2007
4.597
4.597
4.546
4.584
3,325,015
-0.00(-0.05%)
Apr 02, 2007
4.579
4.597
4.546
4.587
4,033,868
-0.00(-0.06%)
Mar 30, 2007
4.554
4.594
4.536
4.589
26,202,568
+0.05(+1.11%)
Mar 29, 2007
4.627
4.647
4.498
4.539
3,284,407
-0.07(-1.43%)
Mar 28, 2007
4.650
4.667
4.559
4.604
1,884,828
-0.12(-2.57%)
Mar 27, 2007
4.786
4.786
4.710
4.725
955,595
-0.06(-1.27%)
Mar 26, 2007
4.766
4.786
4.703
4.786
855,184
+0.03(+0.58%)
Mar 23, 2007
4.705
4.773
4.675
4.758
1,341,320
+0.07(+1.56%)
Mar 22, 2007
4.725
4.733
4.670
4.685
1,162,652
-0.02(-0.48%)
Mar 21, 2007
4.635
4.715
4.589
4.708
1,257,230
+0.09(+1.97%)
Mar 20, 2007
4.609
4.629
4.566
4.617
1,114,011
-0.00(-0.05%)
Mar 19, 2007
4.599
4.695
4.599
4.619
1,229,724
+0.02(+0.44%)
Mar 16, 2007
4.693
4.700
4.584
4.599
2,849,403
-0.10(-2.04%)
Mar 15, 2007
4.635
4.718
4.521
4.695
2,548,405
+0.02(+0.32%)
Mar 14, 2007
4.468
4.695
4.458
4.680
3,017,943
+0.18(+3.98%)
Mar 13, 2007
4.842
4.801
4.491
4.501
3,003,975
-0.34(-7.04%)
Mar 12, 2007
4.816
4.849
4.773
4.842
1,274,945
+0.03(+0.63%)
Mar 09, 2007
4.809
4.862
4.789
4.811
1,767,317
+0.04(+0.85%)
Mar 08, 2007
4.786
4.885
4.723
4.771
2,250,749
+0.07(+1.40%)
Mar 07, 2007
4.736
4.743
4.690
4.705
2,047,960
-0.03(-0.59%)
Mar 06, 2007
4.672
4.799
4.645
4.733
3,112,541
+0.09(+2.01%)
Mar 05, 2007
4.968
4.968
4.283
4.640
5,869,149
-0.38(-7.50%)
Mar 02, 2007
5.031
5.077
5.001
5.016
2,234,040
-0.03(-0.65%)
Mar 01, 2007
5.011
5.077
4.950
5.049
2,257,440
-0.06(-1.14%)
Feb 28, 2007
4.950
5.125
4.950
5.107
3,955,503
+0.16(+3.16%)
Feb 27, 2007
5.069
5.130
4.948
4.950
3,059,755
-0.19(-3.73%)
Feb 26, 2007
5.167
5.190
5.107
5.142
1,875,428
+0.00(+0.05%)
Feb 23, 2007
5.170
5.188
5.112
5.140
1,704,687
-0.03(-0.54%)
Feb 22, 2007
5.074
5.167
5.074
5.167
2,284,277
+0.10(+1.94%)
Feb 21, 2007
5.107
5.107
5.011
5.069
987,155
-0.04(-0.74%)
Feb 20, 2007
5.071
5.125
5.008
5.107
1,229,249
+0.02(+0.45%)
Feb 16, 2007
5.034
5.094
5.011
5.084
1,267,644
+0.06(+1.16%)
Feb 15, 2007
5.029
5.036
5.001
5.026
1,118,896
+0.02(+0.30%)
Feb 14, 2007
4.940
5.044
4.933
5.011
1,482,707
+0.07(+1.48%)
Feb 13, 2007
4.933
4.963
4.905
4.938
1,973,820
-0.01(-0.15%)
Feb 12, 2007
5.008
5.008
4.821
4.945
2,728,202
-0.07(-1.31%)
Feb 09, 2007
5.066
5.087
4.935
5.011
1,647,074
-0.07(-1.34%)
Feb 08, 2007
5.026
5.097
5.016
5.079
994,979
+0.03(+0.50%)
Feb 07, 2007
5.044
5.059
5.008
5.054
1,632,056
+0.01(+0.25%)
Feb 06, 2007
5.054
5.074
5.034
5.041
2,093,164
-0.04(-0.70%)
Feb 05, 2007
5.145
5.145
5.041
5.077
1,167,451
-0.07(-1.37%)
Feb 02, 2007
5.089
5.160
5.089
5.147
2,607,072
+0.07(+1.44%)
Feb 01, 2007
5.016
5.084
5.013
5.074
1,398,070
+0.06(+1.26%)
Jan 31, 2007
4.988
5.031
4.960
5.011
1,417,372
+0.02(+0.35%)
Jan 30, 2007
4.925
4.993
4.917
4.993
1,726,456
+0.07(+1.44%)
Jan 29, 2007
4.933
4.943
4.874
4.922
2,610,900
+0.01(+0.15%)
Jan 26, 2007
4.986
5.021
4.900
4.915
2,166,449
-0.07(-1.32%)
Jan 25, 2007
5.011
5.029
4.963
4.981
1,793,100
-0.01(-0.15%)
Jan 24, 2007
4.975
5.006
4.963
4.988
1,637,187
+0.02(+0.30%)
Jan 23, 2007
4.973
4.988
4.933
4.973
1,332,257
+0.02(+0.41%)
Jan 22, 2007
4.958
5.003
4.900
4.953
1,369,990
+0.02(+0.31%)
Jan 19, 2007
4.910
4.978
4.877
4.938
1,440,876
+0.03(+0.67%)
Jan 18, 2007
4.900
4.933
4.885
4.905
1,118,089
+0.00(+0.00%)
Jan 17, 2007
4.925
4.938
4.897
4.905
1,123,969
-0.02(-0.36%)
Jan 16, 2007
4.968
4.968
4.895
4.922
1,879,158
+0.01(+0.15%)
Jan 12, 2007
4.933
4.935
4.900
4.915
746,039
-0.01(-0.21%)
Jan 11, 2007
4.867
4.928
4.844
4.925
1,086,738
+0.08(+1.72%)
Jan 10, 2007
4.832
4.849
4.784
4.842
903,441
+0.00(+0.00%)
Jan 09, 2007
4.811
4.864
4.778
4.842
1,182,825
-0.03(-0.62%)
Jan 08, 2007
4.854
4.895
4.804
4.872
1,359,957
+0.04(+0.84%)
Jan 05, 2007
4.862
4.862
4.796
4.832
1,396,308
-0.04(-0.88%)
Jan 04, 2007
4.869
4.895
4.804
4.874
1,291,792
+0.00(+0.00%)
Jan 03, 2007
4.829
4.887
4.811
4.874
1,734,925
+0.05(+0.99%)
Dec 29, 2006
4.832
4.874
4.796
4.826
1,409,105
+0.01(+0.21%)
Dec 28, 2006
4.824
4.834
4.778
4.816
760,594
-0.01(-0.16%)
Dec 27, 2006
4.778
4.826
4.758
4.824
764,403
+0.04(+0.90%)
Dec 26, 2006
4.771
4.791
4.751
4.781
787,193
+0.03(+0.64%)
Dec 22, 2006
4.713
4.761
4.713
4.751
621,369
+0.04(+0.80%)
Dec 21, 2006
4.756
4.778
4.693
4.713
744,190
-0.02(-0.32%)
Dec 20, 2006
4.672
4.748
4.672
4.728
1,134,667
+0.02(+0.38%)
Dec 19, 2006
4.700
4.733
4.677
4.710
1,252,416
-0.02(-0.32%)
Dec 18, 2006
4.761
4.771
4.675
4.725
1,844,030
-0.04(-0.74%)
Dec 15, 2006
4.715
4.799
4.710
4.761
2,550,060
+0.07(+1.51%)
Dec 14, 2006
4.672
4.748
4.660
4.690
4,066,493
-0.03(-0.64%)
Dec 13, 2006
4.806
4.811
4.693
4.720
1,276,129
-0.15(-3.06%)
Dec 12, 2006
4.880
4.885
4.826
4.869
1,257,013
-0.01(-0.16%)
Dec 11, 2006
4.857
4.892
4.852
4.877
1,055,209
+0.02(+0.36%)
Dec 08, 2006
4.847
4.877
4.811
4.859
937,536
+0.02(+0.47%)
Dec 07, 2006
4.826
4.867
4.799
4.837
971,812
+0.02(+0.37%)
Dec 06, 2006
4.839
4.847
4.794
4.819
1,202,297
-0.02(-0.37%)
Dec 05, 2006
4.801
4.842
4.786
4.837
1,526,343
+0.04(+0.79%)
Dec 04, 2006
4.771
4.809
4.756
4.799
1,399,884
+0.05(+0.96%)
Dec 01, 2006
4.781
4.781
4.665
4.753
1,675,562
-0.00(-0.05%)
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%)
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
.