Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2006 4.488 4.535 4.457 4.522 960,872 +0.03(+0.75%)
May 31, 2006 4.398 4.535 4.369 4.488 3,010,566 +0.09(+2.12%)
May 30, 2006 4.380 4.442 4.341 4.395 571,282 -0.04(-0.99%)
May 26, 2006 4.421 4.452 4.375 4.439 451,801 +0.02(+0.47%)
May 25, 2006 4.310 4.419 4.258 4.419 993,547 +0.15(+3.51%)
May 24, 2006 4.269 4.359 4.232 4.269 2,209,836 +0.01(+0.18%)
May 23, 2006 4.292 4.393 4.251 4.261 715,654 -0.03(-0.60%)
May 22, 2006 4.262 4.338 4.240 4.287 1,229,083 +0.01(+0.18%)
May 19, 2006 4.302 4.369 4.248 4.279 1,185,452 -0.02(-0.54%)
May 18, 2006 4.357 4.400 4.297 4.302 688,366 -0.05(-1.19%)
May 17, 2006 4.367 4.385 4.336 4.354 862,349 -0.03(-0.65%)
May 16, 2006 4.442 4.442 4.369 4.382 464,066 -0.02(-0.41%)
May 15, 2006 4.369 4.424 4.341 4.400 606,867 +0.02(+0.35%)
May 12, 2006 4.367 4.406 4.341 4.385 1,200,007 +0.02(+0.41%)
May 11, 2006 4.416 4.452 4.367 4.367 920,322 -0.03(-0.59%)
May 10, 2006 4.455 4.455 4.367 4.393 865,336 -0.06(-1.28%)
May 09, 2006 4.514 4.514 4.406 4.450 857,999 -0.02(-0.52%)
May 08, 2006 4.491 4.491 4.398 4.473 966,031 +0.00(+0.06%)
May 05, 2006 4.431 4.493 4.421 4.470 452,119 +0.06(+1.29%)
May 04, 2006 4.393 4.429 4.354 4.413 627,742 -0.01(-0.23%)
May 03, 2006 4.398 4.457 4.385 4.424 898,746 +0.03(+0.77%)
May 02, 2006 4.377 4.419 4.346 4.390 741,398 +0.03(+0.65%)
May 01, 2006 4.367 4.416 4.351 4.362 1,058,545 -0.02(-0.47%)
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%)
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.