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
)
21.28
+0.13 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.388
4.406
4.354
4.382
570,446
+0.01(+0.30%)
Apr 27, 2006
4.390
4.419
4.328
4.369
480,823
-0.01(-0.29%)
Apr 26, 2006
4.357
4.403
4.331
4.382
656,957
+0.01(+0.12%)
Apr 25, 2006
4.390
4.400
4.315
4.377
522,840
+0.00(+0.06%)
Apr 24, 2006
4.444
4.444
4.369
4.375
716,386
-0.04(-0.88%)
Apr 21, 2006
4.450
4.452
4.390
4.413
494,449
-0.01(-0.29%)
Apr 20, 2006
4.439
4.457
4.382
4.426
527,740
-0.02(-0.46%)
Apr 19, 2006
4.429
4.452
4.390
4.447
668,935
-0.00(-0.06%)
Apr 18, 2006
4.362
4.455
4.315
4.450
855,944
+0.11(+2.50%)
Apr 17, 2006
4.385
4.419
4.305
4.341
599,282
-0.03(-0.71%)
Apr 13, 2006
4.437
4.437
4.364
4.372
547,198
-0.04(-0.88%)
Apr 12, 2006
4.406
4.493
4.382
4.411
875,460
+0.01(+0.12%)
Apr 11, 2006
4.437
4.455
4.344
4.406
1,032,623
+0.00(+0.00%)
Apr 10, 2006
4.439
4.465
4.388
4.406
729,312
-0.02(-0.41%)
Apr 07, 2006
4.470
4.483
4.408
4.424
573,631
-0.03(-0.58%)
Apr 06, 2006
4.442
4.493
4.419
4.450
704,032
+0.01(+0.29%)
Apr 05, 2006
4.470
4.494
4.418
4.437
655,215
-0.01(-0.17%)
Apr 04, 2006
4.465
4.512
4.444
4.444
917,675
+0.01(+0.23%)
Apr 03, 2006
4.442
4.496
4.411
4.434
896,448
-0.01(-0.12%)
Mar 31, 2006
4.450
4.450
4.398
4.439
1,257,613
+0.01(+0.17%)
Mar 30, 2006
4.442
4.468
4.416
4.431
478,749
-0.01(-0.29%)
Mar 29, 2006
4.462
4.470
4.421
4.444
608,291
+0.01(+0.23%)
Mar 28, 2006
4.499
4.506
4.416
4.434
545,941
-0.06(-1.32%)
Mar 27, 2006
4.460
4.509
4.444
4.493
592,873
+0.05(+1.22%)
Mar 24, 2006
4.431
4.457
4.411
4.439
726,475
+0.01(+0.17%)
Mar 23, 2006
4.501
4.522
4.411
4.431
717,121
-0.04(-0.92%)
Mar 22, 2006
4.524
4.543
4.447
4.473
1,111,093
-0.05(-1.14%)
Mar 21, 2006
4.584
4.612
4.488
4.524
1,365,286
-0.07(-1.63%)
Mar 20, 2006
4.617
4.636
4.587
4.599
1,460,477
+0.02(+0.34%)
Mar 17, 2006
4.615
4.630
4.568
4.584
1,668,733
+0.00(+0.06%)
Mar 16, 2006
4.649
4.649
4.548
4.581
647,301
-0.04(-0.95%)
Mar 15, 2006
4.625
4.649
4.599
4.625
790,803
+0.04(+0.85%)
Mar 14, 2006
4.491
4.612
4.457
4.587
1,230,983
+0.06(+1.37%)
Mar 13, 2006
4.638
4.649
4.478
4.524
882,295
-0.12(-2.56%)
Mar 10, 2006
4.612
4.643
4.579
4.643
1,170,838
+0.03(+0.62%)
Mar 09, 2006
4.553
4.628
4.530
4.615
1,289,630
+0.06(+1.36%)
Mar 08, 2006
4.574
4.597
4.444
4.553
1,234,242
-0.03(-0.68%)
Mar 07, 2006
4.504
4.594
4.496
4.584
2,075,874
+0.11(+2.42%)
Mar 06, 2006
4.491
4.504
4.434
4.475
1,079,451
+0.00(+0.06%)
Mar 03, 2006
4.470
4.535
4.444
4.473
1,070,434
-0.02(-0.46%)
Mar 02, 2006
4.517
4.532
4.462
4.493
767,586
-0.02(-0.34%)
Mar 01, 2006
4.483
4.532
4.457
4.509
1,002,263
+0.03(+0.63%)
Feb 28, 2006
4.419
4.512
4.419
4.481
1,714,179
+0.06(+1.40%)
Feb 27, 2006
4.393
4.426
4.367
4.419
1,117,985
+0.05(+1.24%)
Feb 24, 2006
4.364
4.364
4.261
4.364
336,574
+0.02(+0.54%)
Feb 23, 2006
4.328
4.364
4.222
4.341
794,313
+0.03(+0.60%)
Feb 22, 2006
4.287
4.318
4.256
4.315
563,360
+0.04(+0.91%)
Feb 21, 2006
4.269
4.287
4.209
4.276
407,783
+0.04(+0.85%)
Feb 17, 2006
4.258
4.266
4.227
4.240
458,500
-0.01(-0.24%)
Feb 16, 2006
4.245
4.258
4.199
4.251
451,248
+0.02(+0.37%)
Feb 15, 2006
4.269
4.269
4.191
4.235
504,063
-0.02(-0.36%)
Feb 14, 2006
4.217
4.258
4.134
4.251
689,291
+0.01(+0.30%)
Feb 13, 2006
4.225
4.292
4.199
4.238
474,201
-0.00(-0.06%)
Feb 10, 2006
4.263
4.302
4.217
4.240
475,161
-0.01(-0.12%)
Feb 09, 2006
4.302
4.318
4.217
4.245
464,696
-0.07(-1.56%)
Feb 08, 2006
4.230
4.313
4.227
4.313
770,009
+0.07(+1.71%)
Feb 07, 2006
4.269
4.284
4.207
4.240
1,300,791
-0.05(-1.14%)
Feb 06, 2006
4.282
4.305
4.251
4.289
306,554
+0.02(+0.42%)
Feb 03, 2006
4.261
4.302
4.245
4.271
542,148
+0.01(+0.18%)
Feb 02, 2006
4.282
4.297
4.240
4.263
631,217
-0.04(-0.84%)
Feb 01, 2006
4.263
4.315
4.263
4.300
457,076
+0.01(+0.24%)
Jan 31, 2006
4.305
4.310
4.263
4.289
512,310
+0.00(+0.00%)
Jan 30, 2006
4.266
4.315
4.263
4.289
401,096
+0.01(+0.18%)
Jan 27, 2006
4.266
4.300
4.251
4.282
536,080
+0.00(+0.06%)
Jan 26, 2006
4.253
4.300
4.251
4.279
1,057,585
+0.01(+0.12%)
Jan 25, 2006
4.310
4.328
4.217
4.274
2,032,433
-0.00(-0.06%)
Jan 24, 2006
4.323
4.323
4.240
4.276
842,426
-0.04(-0.96%)
Jan 23, 2006
4.253
4.326
4.253
4.318
479,685
+0.09(+2.08%)
Jan 20, 2006
4.341
4.341
4.204
4.230
608,860
-0.11(-2.50%)
Jan 19, 2006
4.302
4.338
4.253
4.338
461,620
+0.03(+0.72%)
Jan 18, 2006
4.274
4.315
4.225
4.307
363,611
+0.02(+0.54%)
Jan 17, 2006
4.305
4.326
4.227
4.284
712,399
-0.04(-0.96%)
Jan 13, 2006
4.320
4.328
4.269
4.326
391,897
+0.02(+0.48%)
Jan 12, 2006
4.263
4.328
4.227
4.305
804,197
+0.06(+1.34%)
Jan 11, 2006
4.225
4.263
4.189
4.248
558,054
-0.01(-0.18%)
Jan 10, 2006
4.217
4.263
4.158
4.256
572,338
+0.01(+0.24%)
Jan 09, 2006
4.217
4.261
4.199
4.245
545,991
+0.03(+0.67%)
Jan 06, 2006
4.251
4.263
4.186
4.217
935,477
-0.02(-0.49%)
Jan 05, 2006
4.212
4.251
4.178
4.238
673,436
+0.04(+1.05%)
Jan 04, 2006
4.225
4.238
4.139
4.194
862,232
-0.01(-0.12%)
Jan 03, 2006
4.132
4.199
4.067
4.199
1,169,008
+0.05(+1.12%)
Dec 30, 2005
4.129
4.160
4.054
4.152
1,221,660
-0.01(-0.31%)
Dec 29, 2005
4.212
4.235
4.137
4.165
455,896
-0.02(-0.37%)
Dec 28, 2005
4.183
4.212
4.111
4.181
450,474
+0.03(+0.68%)
Dec 27, 2005
4.261
4.261
4.114
4.152
803,036
-0.08(-1.83%)
Dec 23, 2005
4.214
4.230
4.201
4.230
607,800
-0.01(-0.24%)
Dec 22, 2005
4.266
4.266
4.196
4.240
856,141
-0.01(-0.24%)
Dec 21, 2005
4.263
4.266
4.203
4.251
924,076
+0.04(+0.92%)
Dec 20, 2005
4.199
4.245
4.183
4.212
977,173
-0.07(-1.57%)
Dec 19, 2005
4.354
4.354
4.251
4.279
894,985
-0.04(-0.90%)
Dec 16, 2005
4.284
4.346
4.225
4.318
1,787,222
+0.04(+1.03%)
Dec 15, 2005
4.328
4.338
4.238
4.274
4,205,984
-0.05(-1.14%)
Dec 14, 2005
4.289
4.336
4.247
4.323
946,317
+0.05(+1.27%)
Dec 13, 2005
4.212
4.276
4.212
4.269
1,284,815
+0.08(+1.98%)
Dec 12, 2005
4.263
4.263
4.119
4.186
1,822,629
+0.06(+1.38%)
Dec 09, 2005
4.090
4.163
4.072
4.129
1,112,141
+0.05(+1.33%)
Dec 08, 2005
4.041
4.090
4.021
4.075
868,703
+0.01(+0.32%)
Dec 07, 2005
4.057
4.118
4.044
4.062
645,378
-0.02(-0.51%)
Dec 06, 2005
4.186
4.186
4.072
4.083
563,093
-0.06(-1.43%)
Dec 05, 2005
4.116
4.170
4.083
4.142
936,735
+0.01(+0.19%)
Dec 02, 2005
4.178
4.178
4.106
4.134
1,331,930
-0.05(-1.11%)
Dec 01, 2005
4.070
4.194
4.039
4.181
3,077,836
+0.18(+4.45%)
Nov 30, 2005
4.010
4.046
3.948
4.003
1,006,729
-0.03(-0.71%)
Nov 29, 2005
4.062
4.062
3.948
4.031
1,057,446
-0.02(-0.45%)
Nov 28, 2005
3.941
4.059
3.941
4.049
1,322,231
-0.04(-0.89%)
Nov 25, 2005
4.103
4.103
4.018
4.085
173,842
+0.00(+0.06%)
Nov 23, 2005
4.034
4.103
3.979
4.083
1,068,828
+0.07(+1.74%)
Nov 22, 2005
4.005
4.072
3.992
4.013
903,762
-0.02(-0.39%)
Nov 21, 2005
3.982
4.031
3.972
4.028
410,852
+0.02(+0.45%)
Nov 18, 2005
4.031
4.031
3.948
4.010
543,382
+0.03(+0.65%)
Nov 17, 2005
3.987
4.021
3.951
3.984
958,794
-0.04(-1.03%)
Nov 16, 2005
4.005
4.034
3.972
4.026
903,464
+0.02(+0.45%)
Nov 15, 2005
4.018
4.049
3.969
4.008
621,623
-0.03(-0.77%)
Nov 14, 2005
4.077
4.108
3.977
4.039
880,023
-0.06(-1.51%)
Nov 11, 2005
4.005
4.124
4.005
4.101
835,096
+0.06(+1.54%)
Nov 10, 2005
4.000
4.059
3.941
4.039
715,395
+0.01(+0.32%)
Nov 09, 2005
4.008
4.062
3.956
4.026
948,500
-0.02(-0.38%)
Nov 08, 2005
4.034
4.041
3.959
4.041
509,438
+0.02(+0.39%)
Nov 07, 2005
4.062
4.062
3.987
4.026
705,162
-0.01(-0.13%)
Nov 04, 2005
3.987
4.039
3.966
4.031
413,523
+0.02(+0.58%)
Nov 03, 2005
4.072
4.072
3.953
4.008
518,227
-0.06(-1.39%)
Nov 02, 2005
3.922
4.065
3.922
4.064
1,569,253
+0.12(+2.94%)
Nov 01, 2005
3.915
4.005
3.897
3.948
916,943
-0.01(-0.26%)
Oct 31, 2005
3.953
4.005
3.941
3.959
3,581,125
-0.00(-0.07%)
Oct 28, 2005
3.992
3.992
3.930
3.961
568,108
+0.03(+0.72%)
Oct 27, 2005
3.979
3.984
3.907
3.933
663,815
-0.03(-0.78%)
Oct 26, 2005
3.928
4.015
3.928
3.964
822,297
-0.02(-0.45%)
Oct 25, 2005
4.005
4.005
3.894
3.982
768,538
-0.03(-0.77%)
Oct 24, 2005
3.946
4.015
3.902
4.013
1,141,674
+0.06(+1.50%)
Oct 21, 2005
3.948
3.984
3.886
3.953
642,050
+0.01(+0.13%)
Oct 20, 2005
3.992
3.992
3.915
3.948
804,042
-0.04(-1.04%)
Oct 19, 2005
3.897
3.990
3.731
3.990
1,681,798
+0.09(+2.39%)
Oct 18, 2005
3.938
3.956
3.886
3.897
1,905,936
-0.05(-1.24%)
Oct 17, 2005
3.995
4.013
3.933
3.946
2,162,780
-0.06(-1.48%)
Oct 14, 2005
4.015
4.015
3.995
4.005
2,639,385
+0.01(+0.13%)
Oct 13, 2005
3.969
4.005
3.953
4.000
16,243,096
+0.00(+0.06%)
Oct 12, 2005
4.070
4.111
3.984
3.997
646,310
-0.01(-0.32%)
Oct 11, 2005
4.124
4.178
4.008
4.010
1,390,487
-0.15(-3.60%)
Oct 10, 2005
4.201
4.261
4.114
4.160
462,177
-0.04(-0.92%)
Oct 07, 2005
4.282
4.305
4.163
4.199
213,820
-0.04(-0.85%)
Oct 06, 2005
4.176
4.302
4.150
4.235
383,681
+0.06(+1.42%)
Oct 05, 2005
4.263
4.305
4.176
4.176
280,075
-0.11(-2.47%)
Oct 04, 2005
4.310
4.328
4.276
4.282
152,387
-0.02(-0.42%)
Oct 03, 2005
4.189
4.328
4.186
4.300
131,632
+0.09(+2.21%)
Sep 30, 2005
4.214
4.232
4.176
4.207
110,927
-0.01(-0.12%)
Sep 29, 2005
4.212
4.290
4.155
4.212
358,258
+0.02(+0.37%)
Sep 28, 2005
4.307
4.369
4.163
4.196
193,982
-0.13(-3.10%)
Sep 27, 2005
4.289
4.372
4.220
4.331
307,394
-0.01(-0.12%)
Sep 26, 2005
4.276
4.359
4.276
4.336
233,453
+0.06(+1.45%)
Sep 23, 2005
4.274
4.300
4.137
4.274
302,259
+0.08(+1.91%)
Sep 22, 2005
4.194
4.201
4.134
4.194
271,337
-0.01(-0.25%)
Sep 21, 2005
4.227
4.240
4.134
4.204
326,319
-0.06(-1.45%)
Sep 20, 2005
4.320
4.388
4.199
4.266
211,386
-0.06(-1.43%)
Sep 19, 2005
4.333
4.393
4.276
4.328
153,850
+0.00(+0.06%)
Sep 16, 2005
4.359
4.419
4.214
4.326
1,032,732
-0.01(-0.18%)
Sep 15, 2005
4.429
4.429
4.302
4.333
333,521
-0.09(-1.93%)
Sep 14, 2005
4.395
4.426
4.354
4.419
275,547
+0.00(+0.06%)
Sep 13, 2005
4.468
4.506
4.393
4.416
542,446
-0.08(-1.78%)
Sep 12, 2005
4.499
4.522
4.465
4.496
480,881
-0.04(-0.91%)
Sep 09, 2005
4.579
4.597
4.496
4.537
317,213
-0.01(-0.11%)
Sep 08, 2005
4.550
4.561
4.481
4.543
156,087
-0.01(-0.23%)
Sep 07, 2005
4.530
4.576
4.496
4.553
185,812
-0.01(-0.17%)
Sep 06, 2005
4.499
4.561
4.499
4.561
155,289
+0.07(+1.67%)
Sep 02, 2005
4.535
4.558
4.465
4.486
94,359
-0.02(-0.34%)
Sep 01, 2005
4.594
4.594
4.457
4.501
270,029
-0.10(-2.08%)
Aug 31, 2005
4.437
4.597
4.413
4.597
266,453
+0.11(+2.48%)
Aug 30, 2005
4.462
4.550
4.398
4.486
178,119
-0.04(-0.80%)
Aug 29, 2005
4.426
4.522
4.400
4.522
168,571
+0.09(+1.92%)
Aug 26, 2005
4.509
4.522
4.437
4.437
101,739
-0.10(-2.22%)
Aug 25, 2005
4.514
4.587
4.488
4.537
250,640
+0.03(+0.75%)
Aug 24, 2005
4.519
4.636
4.447
4.504
267,312
-0.04(-0.97%)
Aug 23, 2005
4.690
4.832
4.522
4.548
1,081,022
-0.17(-3.56%)
Aug 22, 2005
4.643
4.762
4.548
4.716
200,205
+0.10(+2.13%)
Aug 19, 2005
4.553
4.638
4.535
4.617
169,845
+0.04(+0.90%)
Aug 18, 2005
4.558
4.628
4.522
4.576
283,048
-0.01(-0.28%)
Aug 17, 2005
4.651
4.690
4.587
4.589
262,401
-0.07(-1.55%)
Aug 16, 2005
4.690
4.690
4.620
4.661
240,802
-0.01(-0.11%)
Aug 15, 2005
4.620
4.695
4.620
4.667
223,120
+0.02(+0.33%)
Aug 12, 2005
4.703
4.762
4.594
4.651
305,765
-0.03(-0.55%)
Aug 11, 2005
4.685
4.742
4.605
4.677
502,782
+0.01(+0.11%)
Aug 10, 2005
4.822
4.845
4.656
4.672
280,041
-0.04(-0.93%)
Aug 09, 2005
4.796
4.979
4.659
4.716
338,873
+0.04(+0.94%)
Aug 08, 2005
4.711
4.801
4.672
4.672
217,462
-0.08(-1.63%)
Aug 05, 2005
5.036
5.036
4.711
4.749
1,700,912
-0.22(-4.52%)
Aug 04, 2005
4.953
4.992
4.860
4.974
2,102,082
+0.06(+1.26%)
Aug 03, 2005
4.747
4.928
4.687
4.912
2,055,440
+0.20(+4.22%)
Aug 02, 2005
4.711
4.734
4.628
4.713
414,676
+0.03(+0.56%)
Aug 01, 2005
4.651
4.703
4.566
4.687
212,380
+0.05(+1.14%)
Jul 29, 2005
4.687
4.734
4.295
4.634
1,101,878
-0.08(-1.78%)
Jul 28, 2005
4.829
4.842
4.698
4.718
488,877
-0.09(-1.83%)
Jul 27, 2005
4.811
4.827
4.749
4.806
170,673
+0.03(+0.70%)
Jul 26, 2005
4.819
4.827
4.739
4.773
413,724
+0.04(+0.87%)
Jul 25, 2005
4.785
4.811
4.731
4.731
96,948
-0.05(-1.03%)
Jul 22, 2005
4.762
4.801
4.729
4.780
214,563
+0.05(+1.09%)
Jul 21, 2005
4.767
4.827
4.628
4.729
263,883
-0.06(-1.19%)
Jul 20, 2005
4.705
4.785
4.661
4.785
505,971
+0.03(+0.65%)
Jul 19, 2005
4.703
4.762
4.638
4.754
269,777
+0.10(+2.17%)
Jul 18, 2005
4.734
4.791
4.643
4.654
249,239
-0.09(-1.96%)
Jul 15, 2005
4.605
4.754
4.589
4.747
148,126
+0.10(+2.06%)
Jul 14, 2005
4.806
4.806
4.625
4.651
303,803
-0.13(-2.65%)
Jul 13, 2005
4.742
4.780
4.700
4.778
227,814
+0.00(+0.00%)
Jul 12, 2005
4.780
4.793
4.713
4.778
250,388
-0.00(-0.05%)
Jul 11, 2005
4.656
4.780
4.638
4.780
497,456
+0.10(+2.21%)
Jul 08, 2005
4.638
4.739
4.592
4.677
234,854
+0.04(+0.78%)
Jul 07, 2005
4.599
4.667
4.579
4.641
166,853
+0.01(+0.28%)
Jul 06, 2005
4.648
4.677
4.581
4.628
359,056
-0.02(-0.50%)
Jul 05, 2005
4.651
4.664
4.594
4.651
313,474
+0.01(+0.11%)
Jul 01, 2005
4.654
4.654
4.587
4.646
231,816
+0.04(+0.84%)
Jun 30, 2005
4.574
4.674
4.574
4.607
670,998
+0.05(+1.19%)
Jun 29, 2005
4.599
4.630
4.512
4.553
347,608
-0.07(-1.56%)
Jun 28, 2005
4.651
4.672
4.597
4.625
597,010
-0.05(-1.10%)
Jun 27, 2005
4.584
4.677
4.584
4.677
397,156
-0.01(-0.22%)
Jun 24, 2005
4.568
4.687
4.540
4.687
2,948,696
+0.19(+4.13%)
Jun 23, 2005
4.625
4.625
4.470
4.501
501,539
-0.12(-2.68%)
Jun 22, 2005
4.625
4.630
4.568
4.625
363,800
+0.03(+0.67%)
Jun 21, 2005
4.610
4.649
4.561
4.594
419,394
-0.01(-0.28%)
Jun 20, 2005
4.633
4.649
4.576
4.607
507,890
-0.01(-0.22%)
Jun 17, 2005
4.646
4.649
4.574
4.617
462,216
+0.00(+0.06%)
Jun 16, 2005
4.574
4.615
4.548
4.615
248,860
+0.02(+0.45%)
Jun 15, 2005
4.548
4.605
4.527
4.594
437,772
+0.05(+1.02%)
Jun 14, 2005
4.543
4.561
4.509
4.548
338,254
+0.01(+0.11%)
Jun 13, 2005
4.535
4.548
4.455
4.543
131,125
-0.00(-0.06%)
Jun 10, 2005
4.519
4.548
4.465
4.545
193,464
+0.04(+0.98%)
Jun 09, 2005
4.444
4.519
4.390
4.501
271,747
+0.08(+1.75%)
Jun 08, 2005
4.444
4.478
4.393
4.424
298,822
-0.03(-0.75%)
Jun 07, 2005
4.499
4.514
4.457
4.457
402,779
+0.01(+0.12%)
Jun 06, 2005
4.403
4.493
4.380
4.452
260,183
+0.10(+2.19%)
Jun 03, 2005
4.444
4.452
4.315
4.357
409,540
-0.03(-0.65%)
Jun 02, 2005
4.295
4.444
4.295
4.385
288,365
-0.02(-0.53%)
Jun 01, 2005
4.419
4.444
4.315
4.408
295,471
+0.04(+1.01%)
May 31, 2005
4.419
4.419
4.305
4.364
2,718,485
-0.02(-0.53%)
May 27, 2005
4.359
4.416
4.354
4.388
280,575
+0.01(+0.18%)
May 26, 2005
4.326
4.380
4.289
4.380
129,437
+0.08(+1.86%)
May 25, 2005
4.354
4.390
4.263
4.300
270,249
+0.01(+0.18%)
May 24, 2005
4.318
4.377
4.274
4.292
178,022
-0.07(-1.72%)
May 23, 2005
4.333
4.390
4.240
4.367
226,978
-0.01(-0.24%)
May 20, 2005
4.367
4.385
4.263
4.377
220,569
+0.02(+0.53%)
May 19, 2005
4.338
4.372
4.274
4.354
249,634
+0.05(+1.08%)
May 18, 2005
4.282
4.338
4.230
4.307
431,124
+0.05(+1.21%)
May 17, 2005
4.238
4.263
4.199
4.256
351,296
+0.04(+0.98%)
May 16, 2005
4.222
4.248
4.191
4.214
223,607
+0.07(+1.62%)
May 13, 2005
4.163
4.235
4.124
4.147
244,390
-0.02(-0.50%)
May 12, 2005
4.243
4.243
4.163
4.168
316,884
-0.05(-1.22%)
May 11, 2005
4.240
4.240
4.127
4.220
306,593
-0.01(-0.24%)
May 10, 2005
4.225
4.289
4.189
4.230
188,839
-0.09(-2.09%)
May 09, 2005
4.269
4.320
4.212
4.320
225,713
+0.07(+1.64%)
May 06, 2005
4.302
4.341
4.168
4.251
290,544
+0.00(+0.00%)
May 05, 2005
4.256
4.289
4.209
4.251
572,497
-0.04(-0.84%)
May 04, 2005
4.261
4.315
4.173
4.287
524,698
+0.07(+1.65%)
May 03, 2005
4.318
4.318
4.145
4.217
483,126
-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
.