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

Ares Capital Corp (NQ: ARCC )

20.60 +0.06 (+0.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 (%)
Jun 29, 2007 4.437 4.457 4.331 4.354 2,059,868 -0.05(-1.12%)
Jun 28, 2007 4.406 4.419 4.372 4.403 3,428,776 -0.01(-0.23%)
Jun 27, 2007 4.393 4.413 4.313 4.413 3,542,602 -0.01(-0.12%)
Jun 26, 2007 4.532 4.540 4.395 4.419 3,680,024 -0.08(-1.72%)
Jun 25, 2007 4.543 4.550 4.465 4.496 4,583,767 -0.04(-0.91%)
Jun 22, 2007 4.548 4.574 4.501 4.537 5,199,408 -0.03(-0.62%)
Jun 21, 2007 4.571 4.589 4.530 4.566 2,104,544 -0.01(-0.11%)
Jun 20, 2007 4.687 4.692 4.558 4.571 1,962,505 -0.10(-2.05%)
Jun 19, 2007 4.698 4.698 4.638 4.667 1,707,468 -0.03(-0.71%)
Jun 18, 2007 4.636 4.718 4.620 4.700 3,309,284 +0.08(+1.79%)
Jun 15, 2007 4.656 4.656 4.584 4.617 3,755,502 +0.02(+0.39%)
Jun 14, 2007 4.610 4.620 4.561 4.599 3,251,620 +0.01(+0.17%)
Jun 13, 2007 4.610 4.638 4.550 4.592 3,267,875 -0.02(-0.45%)
Jun 12, 2007 4.677 4.700 4.610 4.612 2,693,171 -0.07(-1.60%)
Jun 11, 2007 4.747 4.747 4.659 4.687 2,389,651 -0.02(-0.33%)
Jun 08, 2007 4.672 4.723 4.651 4.703 2,391,694 +0.03(+0.55%)
Jun 07, 2007 4.723 4.736 4.664 4.677 2,717,115 -0.08(-1.74%)
Jun 06, 2007 4.785 4.809 4.718 4.760 2,551,651 -0.03(-0.54%)
Jun 05, 2007 4.796 4.816 4.752 4.785 3,387,154 -0.02(-0.32%)
Jun 04, 2007 4.744 4.822 4.739 4.801 3,366,321 +0.05(+0.98%)
Jun 01, 2007 4.840 4.850 4.734 4.754 5,942,838 -0.03(-0.70%)
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%)
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.