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

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2007 4.890 4.928 4.784 4.784 12,491,346 -0.08(-1.65%)
May 30, 2007 4.776 4.866 4.764 4.864 4,815,716 +0.09(+1.84%)
May 29, 2007 4.683 4.776 4.681 4.776 1,708,506 +0.11(+2.27%)
May 25, 2007 4.670 4.709 4.655 4.670 1,496,216 +0.05(+1.06%)
May 24, 2007 4.662 4.688 4.593 4.621 2,466,794 -0.04(-0.89%)
May 23, 2007 4.753 4.776 4.657 4.662 1,979,418 -0.08(-1.69%)
May 22, 2007 4.743 4.768 4.699 4.743 1,878,513 +0.02(+0.44%)
May 21, 2007 4.673 4.743 4.652 4.722 2,385,781 +0.07(+1.50%)
May 18, 2007 4.634 4.670 4.621 4.652 3,018,940 +0.05(+1.01%)
May 17, 2007 4.608 4.616 4.557 4.606 3,062,203 +0.01(+0.11%)
May 16, 2007 4.518 4.621 4.500 4.601 4,572,422 +0.11(+2.47%)
May 15, 2007 4.544 4.608 4.469 4.489 4,239,601 -0.06(-1.42%)
May 14, 2007 4.652 4.673 4.554 4.554 3,518,111 -0.10(-2.11%)
May 11, 2007 4.635 4.665 4.585 4.652 2,608,188 +0.03(+0.61%)
May 10, 2007 4.647 4.662 4.608 4.624 3,369,017 -0.02(-0.44%)
May 09, 2007 4.624 4.662 4.585 4.644 2,144,804 +0.02(+0.50%)
May 08, 2007 4.647 4.647 4.585 4.621 1,311,881 -0.03(-0.56%)
May 07, 2007 4.678 4.678 4.624 4.647 3,500,235 +0.00(+0.00%)
May 04, 2007 4.647 4.675 4.629 4.647 2,317,123 -0.00(-0.06%)
May 03, 2007 4.637 4.675 4.626 4.650 3,590,948 +0.00(+0.06%)
May 02, 2007 4.582 4.675 4.582 4.647 2,468,778 +0.06(+1.24%)
May 01, 2007 4.631 4.647 4.580 4.590 2,260,098 -0.05(-1.00%)
Apr 30, 2007 4.647 4.696 4.629 4.637 1,966,662 -0.01(-0.22%)
Apr 27, 2007 4.696 4.699 4.631 4.647 1,898,443 -0.05(-0.99%)
Apr 26, 2007 4.712 4.712 4.662 4.693 1,586,472 -0.01(-0.11%)
Apr 25, 2007 4.699 4.712 4.665 4.699 1,471,469 +0.01(+0.11%)
Apr 24, 2007 4.712 4.724 4.660 4.693 1,641,832 -0.02(-0.33%)
Apr 23, 2007 4.691 4.737 4.675 4.709 1,757,808 -0.00(-0.05%)
Apr 20, 2007 4.732 4.766 4.675 4.712 1,485,874 -0.02(-0.33%)
Apr 19, 2007 4.704 4.743 4.665 4.727 4,462,125 +0.00(+0.00%)
Apr 18, 2007 4.737 4.761 4.712 4.727 5,939,861 -0.03(-0.54%)
Apr 17, 2007 4.745 4.763 4.724 4.753 9,074,685 +0.01(+0.16%)
Apr 16, 2007 4.737 4.753 4.717 4.745 3,756,408 +0.02(+0.33%)
Apr 13, 2007 4.724 4.750 4.706 4.730 3,879,263 +0.01(+0.22%)
Apr 12, 2007 4.650 4.794 4.650 4.719 5,510,653 +0.04(+0.77%)
Apr 11, 2007 4.642 4.683 4.585 4.683 3,127,289 +0.03(+0.67%)
Apr 10, 2007 4.665 4.678 4.621 4.652 2,887,249 -0.02(-0.39%)
Apr 09, 2007 4.686 4.686 4.650 4.670 2,226,902 -0.01(-0.17%)
Apr 05, 2007 4.665 4.699 4.652 4.678 1,853,882 +0.00(+0.06%)
Apr 04, 2007 4.675 4.688 4.652 4.675 2,586,853 -0.01(-0.22%)
Apr 03, 2007 4.699 4.699 4.647 4.686 3,252,855 -0.00(-0.06%)
Apr 02, 2007 4.681 4.699 4.647 4.688 3,946,324 -0.00(-0.06%)
Mar 30, 2007 4.655 4.696 4.637 4.691 25,633,916 +0.05(+1.11%)
Mar 29, 2007 4.730 4.750 4.598 4.639 3,213,129 -0.07(-1.43%)
Mar 28, 2007 4.753 4.771 4.660 4.706 1,843,923 -0.12(-2.57%)
Mar 27, 2007 4.892 4.892 4.815 4.830 934,856 -0.06(-1.27%)
Mar 26, 2007 4.872 4.892 4.807 4.892 836,625 +0.03(+0.58%)
Mar 23, 2007 4.810 4.879 4.779 4.864 1,312,211 +0.07(+1.56%)
Mar 22, 2007 4.830 4.838 4.773 4.789 1,137,420 -0.02(-0.48%)
Mar 21, 2007 4.737 4.820 4.691 4.812 1,229,946 +0.09(+1.97%)
Mar 20, 2007 4.712 4.732 4.668 4.719 1,089,834 -0.00(-0.05%)
Mar 19, 2007 4.701 4.799 4.701 4.722 1,203,037 +0.02(+0.44%)
Mar 16, 2007 4.797 4.804 4.686 4.701 2,787,565 -0.10(-2.04%)
Mar 15, 2007 4.737 4.823 4.621 4.799 2,493,099 +0.02(+0.32%)
Mar 14, 2007 4.567 4.799 4.557 4.784 2,952,448 +0.18(+3.98%)
Mar 13, 2007 4.949 4.908 4.590 4.601 2,938,782 -0.35(-7.04%)
Mar 12, 2007 4.923 4.957 4.879 4.949 1,247,276 +0.03(+0.63%)
Mar 09, 2007 4.915 4.970 4.895 4.918 1,728,962 +0.04(+0.85%)
Mar 08, 2007 4.892 4.993 4.828 4.877 2,201,903 +0.07(+1.40%)
Mar 07, 2007 4.841 4.848 4.794 4.810 2,003,515 -0.03(-0.59%)
Mar 06, 2007 4.776 4.905 4.748 4.838 3,044,993 +0.10(+2.01%)
Mar 05, 2007 5.078 5.078 4.378 4.743 5,741,776 -0.38(-7.50%)
Mar 02, 2007 5.143 5.189 5.112 5.127 2,185,557 -0.03(-0.65%)
Mar 01, 2007 5.122 5.189 5.060 5.161 2,208,449 -0.06(-1.14%)
Feb 28, 2007 5.060 5.238 5.060 5.220 3,869,660 +0.16(+3.16%)
Feb 27, 2007 5.181 5.243 5.057 5.060 2,993,351 -0.20(-3.73%)
Feb 26, 2007 5.282 5.305 5.220 5.256 1,834,728 +0.00(+0.05%)
Feb 23, 2007 5.285 5.303 5.225 5.254 1,667,692 -0.03(-0.54%)
Feb 22, 2007 5.187 5.282 5.187 5.282 2,234,703 +0.10(+1.94%)
Feb 21, 2007 5.220 5.220 5.122 5.181 965,732 -0.04(-0.74%)
Feb 20, 2007 5.184 5.238 5.119 5.220 1,202,572 +0.02(+0.45%)
Feb 16, 2007 5.145 5.207 5.122 5.197 1,240,133 +0.06(+1.16%)
Feb 15, 2007 5.140 5.148 5.112 5.138 1,094,614 +0.02(+0.30%)
Feb 14, 2007 5.050 5.156 5.042 5.122 1,450,529 +0.07(+1.48%)
Feb 13, 2007 5.042 5.073 5.014 5.047 1,930,984 -0.01(-0.15%)
Feb 12, 2007 5.119 5.119 4.928 5.055 2,668,994 -0.07(-1.31%)
Feb 09, 2007 5.179 5.199 5.045 5.122 1,611,329 -0.07(-1.34%)
Feb 08, 2007 5.138 5.210 5.127 5.192 973,386 +0.03(+0.50%)
Feb 07, 2007 5.156 5.171 5.119 5.166 1,596,636 +0.01(+0.25%)
Feb 06, 2007 5.166 5.187 5.145 5.153 2,047,738 -0.04(-0.70%)
Feb 05, 2007 5.259 5.259 5.153 5.189 1,142,115 -0.07(-1.37%)
Feb 02, 2007 5.202 5.274 5.202 5.261 2,550,493 +0.07(+1.44%)
Feb 01, 2007 5.127 5.197 5.125 5.187 1,367,729 +0.06(+1.26%)
Jan 31, 2007 5.099 5.143 5.070 5.122 1,386,612 +0.02(+0.35%)
Jan 30, 2007 5.034 5.104 5.026 5.104 1,688,988 +0.07(+1.44%)
Jan 29, 2007 5.042 5.052 4.983 5.032 2,554,238 +0.01(+0.15%)
Jan 26, 2007 5.096 5.132 5.008 5.024 2,119,432 -0.07(-1.32%)
Jan 25, 2007 5.122 5.140 5.073 5.091 1,754,186 -0.01(-0.15%)
Jan 24, 2007 5.086 5.117 5.073 5.099 1,601,656 +0.02(+0.30%)
Jan 23, 2007 5.083 5.099 5.042 5.083 1,303,344 +0.02(+0.41%)
Jan 22, 2007 5.068 5.114 5.008 5.063 1,340,259 +0.02(+0.31%)
Jan 19, 2007 5.019 5.088 4.985 5.047 1,409,605 +0.03(+0.67%)
Jan 18, 2007 5.008 5.042 4.993 5.014 1,093,824 +0.00(+0.00%)
Jan 17, 2007 5.034 5.047 5.006 5.014 1,099,576 -0.02(-0.36%)
Jan 16, 2007 5.078 5.078 5.003 5.032 1,838,376 +0.01(+0.15%)
Jan 12, 2007 5.042 5.045 5.008 5.024 729,848 -0.01(-0.20%)
Jan 11, 2007 4.975 5.037 4.952 5.034 1,063,154 +0.09(+1.72%)
Jan 10, 2007 4.939 4.957 4.890 4.949 883,835 +0.00(+0.00%)
Jan 09, 2007 4.918 4.972 4.885 4.949 1,157,155 -0.03(-0.62%)
Jan 08, 2007 4.962 5.003 4.910 4.980 1,330,443 +0.04(+0.84%)
Jan 05, 2007 4.970 4.970 4.903 4.939 1,366,006 -0.04(-0.88%)
Jan 04, 2007 4.977 5.003 4.910 4.983 1,263,757 +0.00(+0.00%)
Jan 03, 2007 4.936 4.996 4.918 4.983 1,697,273 +0.05(+0.99%)
Dec 29, 2006 4.939 4.983 4.903 4.934 1,378,525 +0.01(+0.21%)
Dec 28, 2006 4.931 4.941 4.885 4.923 744,087 -0.01(-0.16%)
Dec 27, 2006 4.885 4.934 4.864 4.931 747,814 +0.04(+0.90%)
Dec 26, 2006 4.877 4.897 4.856 4.887 770,109 +0.03(+0.64%)
Dec 22, 2006 4.817 4.866 4.817 4.856 607,884 +0.04(+0.80%)
Dec 21, 2006 4.861 4.885 4.797 4.817 728,039 -0.02(-0.32%)
Dec 20, 2006 4.776 4.854 4.776 4.833 1,110,042 +0.02(+0.38%)
Dec 19, 2006 4.804 4.838 4.781 4.815 1,225,236 -0.02(-0.32%)
Dec 18, 2006 4.866 4.877 4.779 4.830 1,804,011 -0.04(-0.74%)
Dec 15, 2006 4.820 4.905 4.815 4.866 2,494,718 +0.07(+1.51%)
Dec 14, 2006 4.776 4.854 4.763 4.794 3,978,242 -0.03(-0.64%)
Dec 13, 2006 4.913 4.918 4.797 4.825 1,248,434 -0.15(-3.06%)
Dec 12, 2006 4.988 4.993 4.934 4.977 1,229,733 -0.01(-0.16%)
Dec 11, 2006 4.965 5.001 4.959 4.985 1,032,309 +0.02(+0.36%)
Dec 08, 2006 4.954 4.985 4.918 4.967 917,189 +0.02(+0.47%)
Dec 07, 2006 4.934 4.975 4.905 4.944 950,722 +0.02(+0.37%)
Dec 06, 2006 4.946 4.954 4.900 4.926 1,176,205 -0.02(-0.37%)
Dec 05, 2006 4.908 4.949 4.892 4.944 1,493,218 +0.04(+0.79%)
Dec 04, 2006 4.877 4.915 4.861 4.905 1,369,503 +0.05(+0.96%)
Dec 01, 2006 4.887 4.887 4.768 4.859 1,639,198 -0.00(-0.05%)
Nov 30, 2006 4.872 4.874 4.804 4.861 1,322,018 +0.01(+0.16%)
Nov 29, 2006 4.854 4.879 4.810 4.854 1,311,235 +0.04(+0.75%)
Nov 28, 2006 4.815 4.859 4.776 4.817 872,954 -0.00(-0.05%)
Nov 27, 2006 4.892 4.915 4.781 4.820 1,212,685 -0.08(-1.63%)
Nov 24, 2006 4.905 4.926 4.892 4.900 2,366,572 -0.01(-0.21%)
Nov 22, 2006 4.921 4.931 4.877 4.910 707,622 +0.01(+0.21%)
Nov 21, 2006 4.918 4.918 4.879 4.900 749,824 -0.01(-0.11%)
Nov 20, 2006 4.879 4.923 4.859 4.905 799,401 +0.03(+0.53%)
Nov 17, 2006 4.877 4.897 4.841 4.879 846,239 +0.01(+0.16%)
Nov 16, 2006 4.879 4.905 4.835 4.872 1,306,528 -0.00(-0.05%)
Nov 15, 2006 4.799 4.879 4.792 4.874 1,215,343 +0.09(+1.83%)
Nov 14, 2006 4.779 4.817 4.727 4.786 1,330,687 +0.01(+0.16%)
Nov 13, 2006 4.781 4.784 4.717 4.779 1,446,245 +0.02(+0.33%)
Nov 10, 2006 4.737 4.773 4.709 4.763 932,342 +0.03(+0.71%)
Nov 09, 2006 4.776 4.776 4.699 4.730 1,427,695 -0.03(-0.70%)
Nov 08, 2006 4.748 4.781 4.722 4.763 1,027,471 +0.02(+0.33%)
Nov 07, 2006 4.763 4.784 4.724 4.748 1,407,463 -0.01(-0.27%)
Nov 06, 2006 4.755 4.804 4.722 4.761 1,244,622 +0.04(+0.82%)
Nov 03, 2006 4.724 4.755 4.696 4.722 931,413 +0.03(+0.66%)
Nov 02, 2006 4.724 4.743 4.634 4.691 1,632,795 -0.03(-0.71%)
Nov 01, 2006 4.802 4.820 4.686 4.724 1,722,300 -0.06(-1.24%)
Oct 31, 2006 4.794 4.804 4.746 4.784 1,337,772 -0.02(-0.43%)
Oct 30, 2006 4.730 4.828 4.724 4.804 1,177,801 +0.08(+1.64%)
Oct 27, 2006 4.797 4.799 4.714 4.727 923,193 -0.06(-1.35%)
Oct 26, 2006 4.750 4.799 4.706 4.792 1,371,355 +0.05(+1.09%)
Oct 25, 2006 4.673 4.750 4.668 4.740 971,612 +0.05(+0.99%)
Oct 24, 2006 4.696 4.712 4.660 4.693 904,097 +0.00(+0.00%)
Oct 23, 2006 4.668 4.712 4.647 4.693 5,349,152 +0.04(+0.78%)
Oct 20, 2006 4.686 4.707 4.639 4.657 1,101,265 -0.01(-0.17%)
Oct 19, 2006 4.639 4.701 4.624 4.665 906,150 +0.03(+0.72%)
Oct 18, 2006 4.683 4.724 4.621 4.631 945,907 -0.02(-0.50%)
Oct 17, 2006 4.665 4.691 4.590 4.655 1,609,349 -0.07(-1.42%)
Oct 16, 2006 4.683 4.743 4.662 4.722 1,303,507 +0.05(+1.16%)
Oct 13, 2006 4.662 4.704 4.639 4.668 915,547 +0.02(+0.33%)
Oct 12, 2006 4.624 4.670 4.624 4.652 1,420,598 +0.03(+0.67%)
Oct 11, 2006 4.608 4.644 4.582 4.621 1,129,793 -0.01(-0.11%)
Oct 10, 2006 4.644 4.657 4.606 4.626 1,451,393 -0.01(-0.11%)
Oct 09, 2006 4.637 4.662 4.577 4.631 944,242 +0.01(+0.11%)
Oct 06, 2006 4.634 4.652 4.598 4.626 1,370,747 -0.01(-0.17%)
Oct 05, 2006 4.595 4.634 4.533 4.634 1,381,104 +0.04(+0.79%)
Oct 04, 2006 4.518 4.601 4.505 4.598 1,659,596 +0.08(+1.71%)
Oct 03, 2006 4.495 4.544 4.484 4.520 1,536,230 +0.03(+0.69%)
Oct 02, 2006 4.508 4.541 4.464 4.489 1,012,074 -0.01(-0.17%)
Sep 29, 2006 4.502 4.544 4.489 4.497 1,263,393 -0.02(-0.51%)
Sep 28, 2006 4.533 4.536 4.484 4.520 1,063,417 +0.02(+0.34%)
Sep 27, 2006 4.453 4.531 4.446 4.505 1,743,991 +0.05(+1.10%)
Sep 26, 2006 4.425 4.487 4.409 4.456 1,484,565 +0.06(+1.29%)
Sep 25, 2006 4.389 4.425 4.358 4.399 1,138,810 +0.01(+0.24%)
Sep 22, 2006 4.461 4.461 4.376 4.389 952,085 -0.05(-1.05%)
Sep 21, 2006 4.453 4.502 4.425 4.435 1,093,297 -0.02(-0.41%)
Sep 20, 2006 4.428 4.489 4.389 4.453 1,599,414 +0.03(+0.70%)
Sep 19, 2006 4.376 4.425 4.329 4.422 1,406,278 +0.06(+1.36%)
Sep 18, 2006 4.371 4.389 4.327 4.363 1,141,061 -0.00(-0.06%)
Sep 15, 2006 4.397 4.402 4.345 4.366 1,979,340 +0.00(+0.06%)
Sep 14, 2006 4.389 4.440 4.340 4.363 976,899 -0.03(-0.59%)
Sep 13, 2006 4.446 4.446 4.366 4.389 1,785,585 -0.10(-2.13%)
Sep 12, 2006 4.409 4.489 4.409 4.484 1,296,802 +0.07(+1.52%)
Sep 11, 2006 4.430 4.453 4.389 4.417 2,183,817 -0.01(-0.29%)
Sep 08, 2006 4.399 4.459 4.391 4.430 3,178,721 +0.04(+0.82%)
Sep 07, 2006 4.389 4.412 4.353 4.394 1,516,854 +0.00(+0.00%)
Sep 06, 2006 4.459 4.469 4.391 4.394 836,605 -0.07(-1.62%)
Sep 05, 2006 4.446 4.479 4.430 4.466 1,261,805 +0.03(+0.70%)
Sep 01, 2006 4.420 4.446 4.402 4.435 1,185,920 +0.04(+0.94%)
Aug 31, 2006 4.417 4.459 4.389 4.394 3,705,936 -0.03(-0.64%)
Aug 30, 2006 4.402 4.448 4.376 4.422 1,261,170 +0.03(+0.76%)
Aug 29, 2006 4.422 4.422 4.381 4.389 1,250,394 -0.03(-0.58%)
Aug 28, 2006 4.389 4.438 4.386 4.415 1,091,411 +0.04(+0.88%)
Aug 25, 2006 4.391 4.415 4.376 4.376 975,822 -0.01(-0.18%)
Aug 24, 2006 4.368 4.402 4.368 4.384 871,304 +0.00(+0.00%)
Aug 23, 2006 4.394 4.415 4.363 4.384 646,704 +0.01(+0.18%)
Aug 22, 2006 4.353 4.394 4.353 4.376 831,039 +0.01(+0.18%)
Aug 21, 2006 4.368 4.391 4.350 4.368 702,672 -0.02(-0.47%)
Aug 18, 2006 4.453 4.453 4.386 4.389 781,606 -0.06(-1.28%)
Aug 17, 2006 4.440 4.453 4.389 4.446 1,195,081 +0.01(+0.17%)
Aug 16, 2006 4.428 4.440 4.402 4.438 1,522,951 +0.02(+0.53%)
Aug 15, 2006 4.363 4.425 4.360 4.415 2,516,801 +0.05(+1.24%)
Aug 14, 2006 4.363 4.376 4.327 4.360 971,953 -0.00(-0.06%)
Aug 11, 2006 4.329 4.376 4.309 4.363 1,044,418 +0.00(+0.00%)
Aug 10, 2006 4.267 4.376 4.260 4.363 1,768,627 +0.07(+1.68%)
Aug 09, 2006 4.360 4.376 4.195 4.291 1,579,031 -0.02(-0.42%)
Aug 08, 2006 4.324 4.350 4.275 4.309 1,486,978 +0.01(+0.18%)
Aug 07, 2006 4.291 4.337 4.283 4.301 1,191,180 -0.04(-0.95%)
Aug 04, 2006 4.278 4.348 4.242 4.342 2,389,542 +0.09(+2.00%)
Aug 03, 2006 4.237 4.278 4.211 4.257 917,794 +0.03(+0.61%)
Aug 02, 2006 4.211 4.267 4.208 4.231 770,059 +0.02(+0.55%)
Aug 01, 2006 4.211 4.234 4.169 4.208 1,158,801 -0.00(-0.06%)
Jul 31, 2006 4.180 4.216 4.159 4.211 1,347,603 +0.04(+0.99%)
Jul 28, 2006 4.172 4.182 4.159 4.169 959,871 +0.02(+0.37%)
Jul 27, 2006 4.169 4.182 4.149 4.154 707,835 -0.01(-0.19%)
Jul 26, 2006 4.182 4.195 4.138 4.162 989,058 -0.01(-0.31%)
Jul 25, 2006 4.089 4.180 4.089 4.175 1,689,995 +0.04(+0.87%)
Jul 24, 2006 4.120 4.138 4.092 4.138 1,997,290 +0.02(+0.44%)
Jul 21, 2006 4.164 4.180 4.105 4.120 1,678,049 -0.06(-1.48%)
Jul 20, 2006 4.162 4.182 4.144 4.182 1,600,917 +0.02(+0.37%)
Jul 19, 2006 4.177 4.213 4.087 4.167 2,785,516 -0.01(-0.12%)
Jul 18, 2006 4.172 4.195 4.131 4.172 1,998,967 -0.00(-0.06%)
Jul 17, 2006 4.198 4.211 4.097 4.175 2,013,539 -0.03(-0.80%)
Jul 14, 2006 4.177 4.237 4.169 4.208 4,647,366 +0.02(+0.56%)
Jul 13, 2006 4.079 4.252 4.079 4.185 25,035,294 +0.14(+3.45%)
Jul 12, 2006 4.118 4.123 4.027 4.045 6,542,261 -0.09(-2.12%)
Jul 11, 2006 4.175 4.175 4.110 4.133 1,454,317 -0.04(-0.99%)
Jul 10, 2006 4.185 4.195 4.151 4.175 1,157,062 -0.01(-0.31%)
Jul 07, 2006 4.270 4.270 4.180 4.187 1,480,041 -0.23(-5.15%)
Jul 06, 2006 4.415 4.428 4.373 4.415 556,599 -0.01(-0.18%)
Jul 05, 2006 4.389 4.428 4.317 4.422 704,334 +0.06(+1.30%)
Jul 03, 2006 4.340 4.366 4.309 4.366 263,385 -0.01(-0.12%)
Jun 30, 2006 4.425 4.425 4.288 4.371 1,535,257 -0.04(-0.82%)
Jun 29, 2006 4.267 4.409 4.252 4.407 859,137 +0.17(+4.09%)
Jun 28, 2006 4.275 4.283 4.229 4.234 490,890 -0.02(-0.42%)
Jun 27, 2006 4.373 4.373 4.244 4.252 405,402 -0.11(-2.54%)
Jun 26, 2006 4.394 4.415 4.358 4.363 544,611 -0.02(-0.47%)
Jun 23, 2006 4.348 4.402 4.324 4.384 1,064,889 +0.04(+1.01%)
Jun 22, 2006 4.314 4.350 4.237 4.340 704,787 +0.03(+0.72%)
Jun 21, 2006 4.298 4.342 4.265 4.309 509,455 +0.01(+0.30%)
Jun 20, 2006 4.278 4.337 4.229 4.296 1,204,121 +0.01(+0.30%)
Jun 19, 2006 4.342 4.345 4.249 4.283 1,521,936 -0.04(-1.01%)
Jun 16, 2006 4.322 4.358 4.283 4.327 2,569,217 -0.00(-0.06%)
Jun 15, 2006 4.249 4.337 4.229 4.329 887,704 +0.11(+2.51%)
Jun 14, 2006 4.216 4.304 4.175 4.224 771,450 +0.00(+0.00%)
Jun 13, 2006 4.363 4.363 4.176 4.224 1,371,886 -0.13(-2.91%)
Jun 12, 2006 4.371 4.402 4.342 4.350 728,101 -0.01(-0.18%)
Jun 09, 2006 4.440 4.448 4.342 4.358 590,244 -0.06(-1.29%)
Jun 08, 2006 4.340 4.438 4.211 4.415 1,051,665 +0.07(+1.72%)
Jun 07, 2006 4.389 4.443 4.332 4.340 590,566 -0.06(-1.41%)
Jun 06, 2006 4.381 4.402 4.337 4.402 655,501 +0.01(+0.29%)
Jun 05, 2006 4.492 4.508 4.386 4.389 826,159 -0.13(-2.86%)
Jun 02, 2006 4.510 4.544 4.459 4.518 691,032 +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.