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
)
20.89
+0.28 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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
4.894
4.933
4.788
4.788
12,480,303
-0.08(-1.65%)
May 30, 2007
4.780
4.871
4.768
4.868
4,811,458
+0.09(+1.84%)
May 29, 2007
4.687
4.780
4.685
4.780
1,706,996
+0.11(+2.27%)
May 25, 2007
4.674
4.713
4.659
4.674
1,494,894
+0.05(+1.06%)
May 24, 2007
4.667
4.692
4.597
4.625
2,464,614
-0.04(-0.89%)
May 23, 2007
4.757
4.780
4.661
4.667
1,977,668
-0.08(-1.69%)
May 22, 2007
4.747
4.773
4.703
4.747
1,876,853
+0.02(+0.44%)
May 21, 2007
4.677
4.747
4.656
4.726
2,383,671
+0.07(+1.50%)
May 18, 2007
4.638
4.674
4.625
4.656
3,016,271
+0.05(+1.01%)
May 17, 2007
4.612
4.620
4.561
4.610
3,059,495
+0.01(+0.11%)
May 16, 2007
4.522
4.625
4.504
4.605
4,568,380
+0.11(+2.47%)
May 15, 2007
4.548
4.612
4.473
4.493
4,235,853
-0.06(-1.42%)
May 14, 2007
4.656
4.677
4.558
4.558
3,515,001
-0.10(-2.11%)
May 11, 2007
4.640
4.669
4.589
4.656
2,605,882
+0.03(+0.61%)
May 10, 2007
4.651
4.667
4.612
4.628
3,366,039
-0.02(-0.44%)
May 09, 2007
4.628
4.667
4.589
4.649
2,142,908
+0.02(+0.50%)
May 08, 2007
4.651
4.651
4.589
4.625
1,310,722
-0.03(-0.56%)
May 07, 2007
4.682
4.682
4.628
4.651
3,497,141
+0.00(+0.00%)
May 04, 2007
4.651
4.680
4.633
4.651
2,315,075
-0.00(-0.06%)
May 03, 2007
4.641
4.680
4.630
4.654
3,587,773
+0.00(+0.06%)
May 02, 2007
4.587
4.680
4.587
4.651
2,466,595
+0.06(+1.24%)
May 01, 2007
4.636
4.651
4.584
4.594
2,258,100
-0.05(-1.00%)
Apr 30, 2007
4.651
4.700
4.633
4.641
1,964,924
-0.01(-0.22%)
Apr 27, 2007
4.700
4.703
4.636
4.651
1,896,764
-0.05(-0.99%)
Apr 26, 2007
4.716
4.716
4.667
4.698
1,585,070
-0.01(-0.11%)
Apr 25, 2007
4.703
4.716
4.669
4.703
1,470,168
+0.01(+0.11%)
Apr 24, 2007
4.716
4.729
4.664
4.698
1,640,381
-0.02(-0.33%)
Apr 23, 2007
4.695
4.742
4.680
4.713
1,756,254
-0.00(-0.05%)
Apr 20, 2007
4.736
4.770
4.680
4.716
1,484,561
-0.02(-0.33%)
Apr 19, 2007
4.708
4.747
4.669
4.731
4,458,180
+0.00(+0.00%)
Apr 18, 2007
4.742
4.765
4.716
4.731
5,934,610
-0.03(-0.54%)
Apr 17, 2007
4.749
4.767
4.729
4.757
9,066,662
+0.01(+0.16%)
Apr 16, 2007
4.742
4.757
4.721
4.749
3,753,087
+0.02(+0.33%)
Apr 13, 2007
4.729
4.754
4.711
4.734
3,875,833
+0.01(+0.22%)
Apr 12, 2007
4.654
4.798
4.654
4.723
5,505,781
+0.04(+0.77%)
Apr 11, 2007
4.646
4.687
4.589
4.687
3,124,524
+0.03(+0.67%)
Apr 10, 2007
4.669
4.682
4.625
4.656
2,884,697
-0.02(-0.39%)
Apr 09, 2007
4.690
4.690
4.654
4.674
2,224,933
-0.01(-0.17%)
Apr 05, 2007
4.669
4.703
4.656
4.682
1,852,243
+0.00(+0.06%)
Apr 04, 2007
4.680
4.692
4.656
4.680
2,584,566
-0.01(-0.22%)
Apr 03, 2007
4.703
4.703
4.651
4.690
3,249,980
-0.00(-0.06%)
Apr 02, 2007
4.685
4.703
4.651
4.692
3,942,836
-0.00(-0.05%)
Mar 30, 2007
4.659
4.700
4.641
4.695
25,611,254
+0.05(+1.11%)
Mar 29, 2007
4.734
4.754
4.602
4.643
3,210,288
-0.07(-1.43%)
Mar 28, 2007
4.757
4.775
4.664
4.711
1,842,293
-0.12(-2.57%)
Mar 27, 2007
4.897
4.897
4.819
4.835
934,030
-0.06(-1.27%)
Mar 26, 2007
4.876
4.897
4.811
4.897
835,885
+0.03(+0.58%)
Mar 23, 2007
4.814
4.884
4.783
4.868
1,311,051
+0.07(+1.56%)
Mar 22, 2007
4.835
4.842
4.778
4.793
1,136,414
-0.02(-0.48%)
Mar 21, 2007
4.742
4.824
4.695
4.816
1,228,858
+0.09(+1.97%)
Mar 20, 2007
4.716
4.736
4.672
4.723
1,088,871
-0.00(-0.05%)
Mar 19, 2007
4.705
4.804
4.705
4.726
1,201,973
+0.02(+0.44%)
Mar 16, 2007
4.801
4.809
4.690
4.705
2,785,101
-0.10(-2.04%)
Mar 15, 2007
4.742
4.827
4.625
4.804
2,490,895
+0.02(+0.32%)
Mar 14, 2007
4.571
4.804
4.561
4.788
2,949,837
+0.18(+3.98%)
Mar 13, 2007
4.953
4.912
4.594
4.605
2,936,184
-0.35(-7.04%)
Mar 12, 2007
4.928
4.961
4.884
4.953
1,246,173
+0.03(+0.63%)
Mar 09, 2007
4.920
4.974
4.899
4.922
1,727,434
+0.04(+0.85%)
Mar 08, 2007
4.897
4.997
4.832
4.881
2,199,956
+0.07(+1.40%)
Mar 07, 2007
4.845
4.853
4.798
4.814
2,001,743
-0.03(-0.59%)
Mar 06, 2007
4.780
4.909
4.752
4.842
3,042,301
+0.10(+2.01%)
Mar 05, 2007
5.083
5.083
4.382
4.747
5,736,699
-0.39(-7.50%)
Mar 02, 2007
5.147
5.194
5.116
5.132
2,183,624
-0.03(-0.65%)
Mar 01, 2007
5.127
5.194
5.065
5.165
2,206,496
-0.06(-1.14%)
Feb 28, 2007
5.065
5.243
5.065
5.225
3,866,239
+0.16(+3.16%)
Feb 27, 2007
5.186
5.248
5.062
5.065
2,990,705
-0.20(-3.73%)
Feb 26, 2007
5.287
5.310
5.225
5.261
1,833,106
+0.00(+0.05%)
Feb 23, 2007
5.289
5.307
5.230
5.258
1,666,217
-0.03(-0.54%)
Feb 22, 2007
5.191
5.287
5.191
5.287
2,232,728
+0.10(+1.94%)
Feb 21, 2007
5.225
5.225
5.127
5.186
964,878
-0.04(-0.74%)
Feb 20, 2007
5.189
5.243
5.124
5.225
1,201,509
+0.02(+0.45%)
Feb 16, 2007
5.150
5.212
5.127
5.201
1,239,037
+0.06(+1.16%)
Feb 15, 2007
5.145
5.152
5.116
5.142
1,093,646
+0.02(+0.30%)
Feb 14, 2007
5.054
5.160
5.046
5.127
1,449,246
+0.07(+1.48%)
Feb 13, 2007
5.046
5.077
5.018
5.052
1,929,277
-0.01(-0.15%)
Feb 12, 2007
5.124
5.124
4.933
5.059
2,666,634
-0.07(-1.31%)
Feb 09, 2007
5.183
5.204
5.049
5.127
1,609,904
-0.07(-1.34%)
Feb 08, 2007
5.142
5.214
5.132
5.196
972,525
+0.03(+0.50%)
Feb 07, 2007
5.160
5.176
5.124
5.170
1,595,225
+0.01(+0.25%)
Feb 06, 2007
5.170
5.191
5.150
5.158
2,045,928
-0.04(-0.70%)
Feb 05, 2007
5.263
5.263
5.158
5.194
1,141,105
-0.07(-1.37%)
Feb 02, 2007
5.207
5.279
5.207
5.266
2,548,238
+0.07(+1.44%)
Feb 01, 2007
5.132
5.201
5.129
5.191
1,366,520
+0.06(+1.26%)
Jan 31, 2007
5.103
5.147
5.075
5.127
1,385,387
+0.02(+0.35%)
Jan 30, 2007
5.039
5.108
5.031
5.108
1,687,495
+0.07(+1.44%)
Jan 29, 2007
5.046
5.057
4.987
5.036
2,551,980
+0.01(+0.15%)
Jan 26, 2007
5.101
5.137
5.013
5.028
2,117,559
-0.07(-1.32%)
Jan 25, 2007
5.127
5.145
5.077
5.096
1,752,636
-0.01(-0.15%)
Jan 24, 2007
5.090
5.121
5.077
5.103
1,600,241
+0.02(+0.30%)
Jan 23, 2007
5.088
5.103
5.046
5.088
1,302,192
+0.02(+0.41%)
Jan 22, 2007
5.072
5.119
5.013
5.067
1,339,074
+0.02(+0.31%)
Jan 19, 2007
5.023
5.093
4.990
5.052
1,408,359
+0.03(+0.67%)
Jan 18, 2007
5.013
5.046
4.997
5.018
1,092,857
+0.00(+0.00%)
Jan 17, 2007
5.039
5.052
5.010
5.018
1,098,604
-0.02(-0.36%)
Jan 16, 2007
5.083
5.083
5.008
5.036
1,836,751
+0.01(+0.15%)
Jan 12, 2007
5.046
5.049
5.013
5.028
729,203
-0.01(-0.21%)
Jan 11, 2007
4.979
5.041
4.956
5.039
1,062,214
+0.09(+1.72%)
Jan 10, 2007
4.943
4.961
4.894
4.953
883,053
+0.00(+0.00%)
Jan 09, 2007
4.922
4.977
4.889
4.953
1,156,132
-0.03(-0.62%)
Jan 08, 2007
4.966
5.008
4.915
4.984
1,329,267
+0.04(+0.84%)
Jan 05, 2007
4.974
4.974
4.907
4.943
1,364,798
-0.04(-0.88%)
Jan 04, 2007
4.982
5.008
4.915
4.987
1,262,640
+0.00(+0.00%)
Jan 03, 2007
4.941
5.000
4.922
4.987
1,695,773
+0.05(+0.99%)
Dec 29, 2006
4.943
4.987
4.907
4.938
1,377,306
+0.01(+0.21%)
Dec 28, 2006
4.935
4.946
4.889
4.928
743,429
-0.01(-0.16%)
Dec 27, 2006
4.889
4.938
4.868
4.935
747,152
+0.04(+0.90%)
Dec 26, 2006
4.881
4.902
4.860
4.891
769,429
+0.03(+0.64%)
Dec 22, 2006
4.822
4.871
4.822
4.860
607,347
+0.04(+0.80%)
Dec 21, 2006
4.866
4.889
4.801
4.822
727,396
-0.02(-0.32%)
Dec 20, 2006
4.780
4.858
4.780
4.837
1,109,061
+0.02(+0.38%)
Dec 19, 2006
4.809
4.842
4.785
4.819
1,224,152
-0.02(-0.32%)
Dec 18, 2006
4.871
4.881
4.783
4.835
1,802,416
-0.04(-0.74%)
Dec 15, 2006
4.824
4.909
4.819
4.871
2,492,513
+0.07(+1.51%)
Dec 14, 2006
4.780
4.858
4.767
4.798
3,974,725
-0.03(-0.64%)
Dec 13, 2006
4.917
4.922
4.801
4.829
1,247,330
-0.15(-3.06%)
Dec 12, 2006
4.992
4.997
4.938
4.982
1,228,646
-0.01(-0.16%)
Dec 11, 2006
4.969
5.005
4.964
4.990
1,031,396
+0.02(+0.36%)
Dec 08, 2006
4.959
4.990
4.922
4.971
916,378
+0.02(+0.47%)
Dec 07, 2006
4.938
4.979
4.909
4.948
949,881
+0.02(+0.37%)
Dec 06, 2006
4.951
4.959
4.904
4.930
1,175,165
-0.02(-0.37%)
Dec 05, 2006
4.912
4.953
4.897
4.948
1,491,898
+0.04(+0.79%)
Dec 04, 2006
4.881
4.920
4.866
4.909
1,368,293
+0.05(+0.96%)
Dec 01, 2006
4.891
4.891
4.773
4.863
1,637,749
-0.00(-0.05%)
Nov 30, 2006
4.876
4.878
4.809
4.866
1,320,850
+0.01(+0.16%)
Nov 29, 2006
4.858
4.884
4.814
4.858
1,310,075
+0.04(+0.75%)
Nov 28, 2006
4.819
4.863
4.780
4.822
872,182
-0.00(-0.05%)
Nov 27, 2006
4.897
4.920
4.785
4.824
1,211,613
-0.08(-1.63%)
Nov 24, 2006
4.909
4.930
4.897
4.904
2,364,480
-0.01(-0.21%)
Nov 22, 2006
4.925
4.935
4.881
4.915
706,997
+0.01(+0.21%)
Nov 21, 2006
4.922
4.922
4.884
4.904
749,161
-0.01(-0.11%)
Nov 20, 2006
4.884
4.928
4.863
4.909
798,694
+0.03(+0.53%)
Nov 17, 2006
4.881
4.902
4.845
4.884
845,491
+0.01(+0.16%)
Nov 16, 2006
4.884
4.909
4.840
4.876
1,305,373
-0.00(-0.05%)
Nov 15, 2006
4.804
4.884
4.796
4.878
1,214,268
+0.09(+1.83%)
Nov 14, 2006
4.783
4.822
4.731
4.791
1,329,511
+0.01(+0.16%)
Nov 13, 2006
4.785
4.788
4.721
4.783
1,444,966
+0.02(+0.33%)
Nov 10, 2006
4.742
4.778
4.713
4.767
931,518
+0.03(+0.71%)
Nov 09, 2006
4.780
4.780
4.703
4.734
1,426,432
-0.03(-0.70%)
Nov 08, 2006
4.752
4.785
4.726
4.767
1,026,563
+0.02(+0.33%)
Nov 07, 2006
4.767
4.788
4.729
4.752
1,406,219
-0.01(-0.27%)
Nov 06, 2006
4.760
4.809
4.726
4.765
1,243,522
+0.04(+0.82%)
Nov 03, 2006
4.729
4.760
4.700
4.726
930,589
+0.03(+0.66%)
Nov 02, 2006
4.729
4.747
4.638
4.695
1,631,352
-0.03(-0.71%)
Nov 01, 2006
4.806
4.824
4.690
4.729
1,720,777
-0.06(-1.24%)
Oct 31, 2006
4.798
4.809
4.751
4.788
1,336,589
-0.02(-0.43%)
Oct 30, 2006
4.734
4.832
4.729
4.809
1,176,760
+0.08(+1.64%)
Oct 27, 2006
4.801
4.804
4.718
4.731
922,377
-0.06(-1.35%)
Oct 26, 2006
4.754
4.804
4.711
4.796
1,370,142
+0.05(+1.09%)
Oct 25, 2006
4.677
4.754
4.672
4.744
970,753
+0.05(+0.99%)
Oct 24, 2006
4.700
4.716
4.664
4.698
903,298
+0.00(+0.00%)
Oct 23, 2006
4.672
4.716
4.651
4.698
5,344,423
+0.04(+0.78%)
Oct 20, 2006
4.690
4.711
4.643
4.661
1,100,291
-0.01(-0.17%)
Oct 19, 2006
4.643
4.705
4.628
4.669
905,349
+0.03(+0.72%)
Oct 18, 2006
4.687
4.729
4.625
4.636
945,071
-0.02(-0.50%)
Oct 17, 2006
4.669
4.695
4.594
4.659
1,607,926
-0.07(-1.42%)
Oct 16, 2006
4.687
4.747
4.667
4.726
1,302,355
+0.05(+1.16%)
Oct 13, 2006
4.667
4.708
4.643
4.672
914,738
+0.02(+0.33%)
Oct 12, 2006
4.628
4.674
4.628
4.656
1,419,343
+0.03(+0.67%)
Oct 11, 2006
4.612
4.649
4.587
4.625
1,128,794
-0.01(-0.11%)
Oct 10, 2006
4.649
4.661
4.610
4.630
1,450,109
-0.01(-0.11%)
Oct 09, 2006
4.641
4.667
4.581
4.636
943,407
+0.01(+0.11%)
Oct 06, 2006
4.638
4.656
4.602
4.630
1,369,535
-0.01(-0.17%)
Oct 05, 2006
4.599
4.638
4.537
4.638
1,379,883
+0.04(+0.79%)
Oct 04, 2006
4.522
4.605
4.509
4.602
1,658,129
+0.08(+1.71%)
Oct 03, 2006
4.499
4.548
4.488
4.524
1,534,871
+0.03(+0.69%)
Oct 02, 2006
4.512
4.545
4.468
4.493
1,011,179
-0.01(-0.17%)
Sep 29, 2006
4.506
4.548
4.493
4.501
1,262,276
-0.02(-0.51%)
Sep 28, 2006
4.537
4.540
4.488
4.524
1,062,477
+0.02(+0.34%)
Sep 27, 2006
4.457
4.535
4.450
4.509
1,742,450
+0.05(+1.10%)
Sep 26, 2006
4.429
4.491
4.413
4.460
1,483,253
+0.06(+1.29%)
Sep 25, 2006
4.393
4.429
4.362
4.403
1,137,804
+0.01(+0.24%)
Sep 22, 2006
4.465
4.465
4.380
4.393
951,244
-0.05(-1.05%)
Sep 21, 2006
4.457
4.506
4.429
4.439
1,092,331
-0.02(-0.41%)
Sep 20, 2006
4.431
4.493
4.393
4.457
1,598,000
+0.03(+0.70%)
Sep 19, 2006
4.380
4.429
4.333
4.426
1,405,035
+0.06(+1.36%)
Sep 18, 2006
4.375
4.393
4.331
4.367
1,140,052
-0.00(-0.06%)
Sep 15, 2006
4.400
4.406
4.349
4.369
1,977,590
+0.00(+0.06%)
Sep 14, 2006
4.393
4.444
4.344
4.367
976,035
-0.03(-0.59%)
Sep 13, 2006
4.450
4.450
4.369
4.393
1,784,006
-0.10(-2.13%)
Sep 12, 2006
4.413
4.493
4.413
4.488
1,295,656
+0.07(+1.52%)
Sep 11, 2006
4.434
4.457
4.393
4.421
2,181,887
-0.01(-0.29%)
Sep 08, 2006
4.403
4.462
4.395
4.434
3,175,911
+0.04(+0.82%)
Sep 07, 2006
4.393
4.416
4.357
4.398
1,515,513
+0.00(+0.00%)
Sep 06, 2006
4.462
4.473
4.395
4.398
835,866
-0.07(-1.62%)
Sep 05, 2006
4.450
4.483
4.434
4.470
1,260,690
+0.03(+0.70%)
Sep 01, 2006
4.424
4.450
4.406
4.439
1,184,871
+0.04(+0.94%)
Aug 31, 2006
4.421
4.462
4.393
4.398
3,702,660
-0.03(-0.64%)
Aug 30, 2006
4.406
4.452
4.380
4.426
1,260,055
+0.03(+0.76%)
Aug 29, 2006
4.426
4.426
4.385
4.393
1,249,288
-0.03(-0.58%)
Aug 28, 2006
4.393
4.442
4.390
4.419
1,090,446
+0.04(+0.88%)
Aug 25, 2006
4.395
4.419
4.380
4.380
974,959
-0.01(-0.18%)
Aug 24, 2006
4.372
4.406
4.372
4.388
870,534
+0.00(+0.00%)
Aug 23, 2006
4.398
4.419
4.367
4.388
646,132
+0.01(+0.18%)
Aug 22, 2006
4.357
4.398
4.357
4.380
830,305
+0.01(+0.18%)
Aug 21, 2006
4.372
4.395
4.354
4.372
702,051
-0.02(-0.47%)
Aug 18, 2006
4.457
4.457
4.390
4.393
780,915
-0.06(-1.28%)
Aug 17, 2006
4.444
4.457
4.393
4.450
1,194,024
+0.01(+0.17%)
Aug 16, 2006
4.431
4.444
4.406
4.442
1,521,605
+0.02(+0.53%)
Aug 15, 2006
4.367
4.429
4.364
4.419
2,514,576
+0.05(+1.24%)
Aug 14, 2006
4.367
4.380
4.331
4.364
971,093
-0.00(-0.06%)
Aug 11, 2006
4.333
4.380
4.313
4.367
1,043,494
+0.00(+0.00%)
Aug 10, 2006
4.271
4.380
4.263
4.367
1,767,063
+0.07(+1.68%)
Aug 09, 2006
4.364
4.380
4.199
4.295
1,577,636
-0.02(-0.42%)
Aug 08, 2006
4.328
4.354
4.279
4.313
1,485,664
+0.01(+0.18%)
Aug 07, 2006
4.295
4.341
4.287
4.305
1,190,127
-0.04(-0.95%)
Aug 04, 2006
4.282
4.352
4.245
4.346
2,387,429
+0.09(+2.00%)
Aug 03, 2006
4.240
4.282
4.214
4.261
916,982
+0.03(+0.61%)
Aug 02, 2006
4.214
4.271
4.212
4.235
769,378
+0.02(+0.55%)
Aug 01, 2006
4.214
4.238
4.173
4.212
1,157,777
-0.00(-0.06%)
Jul 31, 2006
4.183
4.220
4.163
4.214
1,346,411
+0.04(+0.99%)
Jul 28, 2006
4.176
4.186
4.163
4.173
959,023
+0.02(+0.37%)
Jul 27, 2006
4.173
4.186
4.152
4.158
707,210
-0.01(-0.19%)
Jul 26, 2006
4.186
4.199
4.142
4.165
988,183
-0.01(-0.31%)
Jul 25, 2006
4.093
4.183
4.093
4.178
1,688,501
+0.04(+0.87%)
Jul 24, 2006
4.124
4.142
4.096
4.142
1,995,524
+0.02(+0.44%)
Jul 21, 2006
4.168
4.183
4.108
4.124
1,676,566
-0.06(-1.48%)
Jul 20, 2006
4.165
4.186
4.147
4.186
1,599,501
+0.02(+0.37%)
Jul 19, 2006
4.181
4.217
4.090
4.170
2,783,053
-0.01(-0.12%)
Jul 18, 2006
4.176
4.199
4.134
4.176
1,997,200
-0.00(-0.06%)
Jul 17, 2006
4.201
4.214
4.101
4.178
2,011,759
-0.03(-0.80%)
Jul 14, 2006
4.181
4.241
4.173
4.212
4,643,258
+0.02(+0.56%)
Jul 13, 2006
4.083
4.256
4.083
4.189
25,013,160
+0.14(+3.45%)
Jul 12, 2006
4.121
4.127
4.031
4.049
6,536,477
-0.09(-2.12%)
Jul 11, 2006
4.178
4.178
4.114
4.137
1,453,031
-0.04(-0.99%)
Jul 10, 2006
4.189
4.199
4.155
4.178
1,156,039
-0.01(-0.31%)
Jul 07, 2006
4.274
4.274
4.183
4.191
1,478,732
-0.23(-5.15%)
Jul 06, 2006
4.419
4.431
4.377
4.419
556,107
-0.01(-0.18%)
Jul 05, 2006
4.393
4.431
4.320
4.426
703,711
+0.06(+1.30%)
Jul 03, 2006
4.344
4.369
4.313
4.369
263,152
-0.01(-0.12%)
Jun 30, 2006
4.429
4.429
4.292
4.375
1,533,900
-0.04(-0.82%)
Jun 29, 2006
4.271
4.413
4.256
4.411
858,378
+0.17(+4.09%)
Jun 28, 2006
4.279
4.287
4.232
4.238
490,456
-0.02(-0.42%)
Jun 27, 2006
4.377
4.377
4.248
4.256
405,043
-0.11(-2.54%)
Jun 26, 2006
4.398
4.419
4.362
4.367
544,129
-0.02(-0.47%)
Jun 23, 2006
4.351
4.406
4.328
4.388
1,063,948
+0.04(+1.01%)
Jun 22, 2006
4.318
4.354
4.240
4.344
704,164
+0.03(+0.72%)
Jun 21, 2006
4.302
4.346
4.269
4.313
509,005
+0.01(+0.30%)
Jun 20, 2006
4.282
4.341
4.232
4.300
1,203,057
+0.01(+0.30%)
Jun 19, 2006
4.346
4.349
4.253
4.287
1,520,591
-0.04(-1.01%)
Jun 16, 2006
4.326
4.362
4.287
4.331
2,566,946
-0.00(-0.06%)
Jun 15, 2006
4.253
4.341
4.232
4.333
886,920
+0.11(+2.51%)
Jun 14, 2006
4.220
4.307
4.178
4.227
770,768
+0.00(+0.00%)
Jun 13, 2006
4.367
4.367
4.180
4.227
1,370,673
-0.13(-2.91%)
Jun 12, 2006
4.375
4.406
4.346
4.354
727,458
-0.01(-0.18%)
Jun 09, 2006
4.444
4.452
4.346
4.362
589,722
-0.06(-1.29%)
Jun 08, 2006
4.344
4.442
4.214
4.419
1,050,735
+0.07(+1.73%)
Jun 07, 2006
4.393
4.447
4.336
4.344
590,044
-0.06(-1.41%)
Jun 06, 2006
4.385
4.406
4.341
4.406
654,921
+0.01(+0.29%)
Jun 05, 2006
4.496
4.512
4.390
4.393
825,428
-0.13(-2.86%)
Jun 02, 2006
4.514
4.548
4.462
4.522
690,421
+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
.