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

American Capital Sen (OP: )

0.7065 UNCHANGED
Last Price Updated: 11:00 AM EDT, Sep 25, 2023 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 (%)
Mar 31, 2020 0.1050 0.1140 0.1050 0.1050 15,103 -0.00(-4.37%)
Mar 30, 2020 0.1050 0.1349 0.0850 0.1098 47,115 +0.00(+2.14%)
Mar 27, 2020 0.1200 0.1200 0.1050 0.1075 13,000 -0.01(-7.73%)
Mar 26, 2020 0.0979 0.1200 0.0900 0.1165 8,994 +0.02(+16.15%)
Mar 25, 2020 0.1001 0.1220 0.1000 0.1003 14,965 +0.00(+0.20%)
Mar 24, 2020 0.1239 0.1250 0.0951 0.1001 87,045 +0.01(+5.37%)
Mar 23, 2020 0.1379 0.1490 0.0900 0.0950 237,540 -0.05(-35.29%)
Mar 20, 2020 0.1025 0.1940 0.1025 0.1468 34,300 +0.04(+33.45%)
Mar 19, 2020 0.1025 0.1900 0.1025 0.1100 26,764 +0.01(+7.32%)
Mar 18, 2020 0.1025 0.1340 0.1025 0.1025 25,119 +0.00(+0.00%)
Mar 17, 2020 0.1391 0.1650 0.1025 0.1025 90,328 -0.02(-14.58%)
Mar 16, 2020 0.1025 0.1350 0.1025 0.1200 11,917 -0.02(-12.41%)
Mar 13, 2020 0.1150 0.1380 0.1025 0.1370 80,700 +0.02(+14.17%)
Mar 12, 2020 0.1320 0.1548 0.1200 0.1200 117,219 -0.04(-25.00%)
Mar 11, 2020 0.1050 0.1600 0.1050 0.1600 10,154 +0.01(+3.36%)
Mar 10, 2020 0.1001 0.1600 0.1001 0.1548 21,430 +0.02(+17.81%)
Mar 09, 2020 0.1516 0.1580 0.1284 0.1314 85,165 -0.02(-13.32%)
Mar 06, 2020 0.1515 0.1940 0.1515 0.1516 24,300 -0.01(-6.99%)
Mar 05, 2020 0.1301 0.1950 0.1301 0.1630 7,456 -0.00(-1.21%)
Mar 04, 2020 0.1600 0.1900 0.1450 0.1650 106,357 +0.01(+5.23%)
Mar 03, 2020 0.1600 0.1840 0.1500 0.1568 16,070 -0.01(-6.39%)
Mar 02, 2020 0.1783 0.1907 0.1500 0.1675 80,938 -0.03(-14.10%)
Feb 28, 2020 0.1620 0.1950 0.1600 0.1950 34,200 +0.02(+8.33%)
Feb 27, 2020 0.1600 0.1800 0.1600 0.1800 22,715 +0.00(+0.00%)
Feb 26, 2020 0.1725 0.2000 0.1600 0.1800 36,743 +0.00(+0.00%)
Feb 25, 2020 0.1900 0.2000 0.1800 0.1800 75,048 -0.01(-5.26%)
Feb 24, 2020 0.1873 0.1900 0.1650 0.1900 6,404 -0.01(-5.00%)
Feb 21, 2020 0.1825 0.2000 0.1645 0.2000 11,700 +0.00(+0.00%)
Feb 20, 2020 0.1600 0.2000 0.1600 0.2000 16,179 +0.01(+5.26%)
Feb 19, 2020 0.1900 0.1916 0.1757 0.1900 11,081 +0.01(+3.71%)
Feb 18, 2020 0.1600 0.1972 0.1600 0.1832 19,541 +0.01(+4.69%)
Feb 14, 2020 0.1825 0.1825 0.1745 0.1750 1,100 +0.01(+4.17%)
Feb 13, 2020 0.1900 0.1900 0.1620 0.1680 6,506 +0.01(+3.70%)
Feb 12, 2020 0.1810 0.2000 0.1620 0.1620 3,033 -0.02(-10.00%)
Feb 11, 2020 0.2000 0.2000 0.1610 0.1800 4,738 +0.02(+11.80%)
Feb 10, 2020 0.1896 0.2000 0.1610 0.1610 8,875 -0.01(-5.29%)
Feb 07, 2020 0.1900 0.2000 0.1575 0.1700 21,200 -0.02(-10.53%)
Feb 06, 2020 0.1682 0.2000 0.1620 0.1900 30,844 +0.02(+9.89%)
Feb 05, 2020 0.1800 0.2000 0.1620 0.1729 13,651 -0.02(-10.41%)
Feb 04, 2020 0.1819 0.1980 0.1800 0.1930 7,510 +0.01(+2.66%)
Feb 03, 2020 0.1727 0.1934 0.1700 0.1880 27,845 -0.01(-4.57%)
Jan 31, 2020 0.1842 0.2000 0.1600 0.1970 9,800 -0.00(-1.50%)
Jan 30, 2020 0.1871 0.2000 0.1842 0.2000 14,692 +0.01(+4.11%)
Jan 29, 2020 0.1842 0.2000 0.1842 0.1921 16,268 +0.01(+3.84%)
Jan 28, 2020 0.2023 0.2100 0.1850 0.1850 11,850 -0.01(-6.33%)
Jan 27, 2020 0.2000 0.2100 0.1842 0.1975 17,952 -0.00(-1.25%)
Jan 24, 2020 0.1950 0.2000 0.1850 0.2000 27,900 +0.01(+5.26%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.1900 19,277 -0.01(-2.56%)
Jan 22, 2020 0.2021 0.2200 0.1842 0.1950 17,648 -0.02(-11.36%)
Jan 21, 2020 0.1842 0.2200 0.1842 0.2200 30,427 +0.03(+15.79%)
Jan 17, 2020 0.1871 0.2000 0.1842 0.1900 91,100 -0.01(-4.95%)
Jan 16, 2020 0.1892 0.2100 0.1850 0.1999 88,747 +0.00(+1.42%)
Jan 15, 2020 0.1910 0.2100 0.1910 0.1971 38,471 +0.01(+3.19%)
Jan 14, 2020 0.1995 0.2231 0.1876 0.1910 37,019 +0.00(+0.53%)
Jan 13, 2020 0.1850 0.2108 0.1850 0.1900 19,987 -0.02(-9.95%)
Jan 10, 2020 0.2055 0.2200 0.1850 0.2110 13,900 -0.00(-1.59%)
Jan 09, 2020 0.2144 0.2245 0.2144 0.2144 6,842 -0.00(-0.05%)
Jan 08, 2020 0.2055 0.2257 0.2055 0.2145 38,078 +0.00(+2.14%)
Jan 07, 2020 0.2000 0.2100 0.2000 0.2100 55,022 +0.02(+7.97%)
Jan 06, 2020 0.1850 0.2000 0.1750 0.1945 61,729 +0.00(+2.37%)
Jan 03, 2020 0.1605 0.1900 0.1600 0.1900 27,900 +0.01(+7.22%)
Jan 02, 2020 0.1650 0.1899 0.1650 0.1772 46,521 +0.01(+4.24%)
Dec 31, 2019 0.1603 0.1788 0.1339 0.1700 169,500 +0.01(+6.25%)
Dec 30, 2019 0.1400 0.1789 0.1350 0.1600 295,981 +0.01(+6.67%)
Dec 27, 2019 0.1335 0.1789 0.1335 0.1500 168,400 -0.01(-7.98%)
Dec 26, 2019 0.1450 0.1800 0.1450 0.1630 21,785 +0.01(+4.42%)
Dec 24, 2019 0.1460 0.1640 0.1450 0.1561 22,600 -0.00(-2.44%)
Dec 23, 2019 0.1550 0.1600 0.1400 0.1600 208,325 +0.01(+6.67%)
Dec 20, 2019 0.1425 0.1550 0.1425 0.1500 99,600 +0.00(+0.00%)
Dec 19, 2019 0.1450 0.1620 0.1400 0.1500 143,499 +0.00(+1.35%)
Dec 18, 2019 0.1520 0.1520 0.1450 0.1480 62,390 +0.00(+1.37%)
Dec 17, 2019 0.1515 0.1519 0.1450 0.1460 33,770 -0.01(-5.81%)
Dec 16, 2019 0.1410 0.1680 0.1400 0.1550 31,710 +0.01(+3.33%)
Dec 13, 2019 0.1600 0.1700 0.1417 0.1500 18,200 +0.01(+6.31%)
Dec 12, 2019 0.1410 0.1600 0.1401 0.1411 57,488 -0.01(-6.56%)
Dec 11, 2019 0.1420 0.1600 0.1420 0.1510 9,485 -0.01(-5.63%)
Dec 10, 2019 0.1480 0.1600 0.1410 0.1600 47,494 -0.00(-0.62%)
Dec 09, 2019 0.1799 0.1799 0.1480 0.1610 70,255 -0.02(-10.51%)
Dec 06, 2019 0.1450 0.1799 0.1450 0.1799 88,300 +0.03(+24.07%)
Dec 05, 2019 0.1610 0.1700 0.1410 0.1450 41,777 -0.03(-14.71%)
Dec 04, 2019 0.1510 0.1850 0.1510 0.1700 18,708 +0.00(+0.00%)
Dec 03, 2019 0.1501 0.1850 0.1500 0.1700 123,986 +0.02(+13.33%)
Dec 02, 2019 0.1700 0.1700 0.1500 0.1500 22,894 -0.02(-11.76%)
Nov 29, 2019 0.1655 0.1900 0.1500 0.1700 121,100 -0.01(-5.56%)
Nov 27, 2019 0.1610 0.1900 0.1610 0.1800 25,200 -0.01(-2.70%)
Nov 26, 2019 0.1710 0.1850 0.1710 0.1850 14,420 +0.01(+8.19%)
Nov 25, 2019 0.1800 0.1900 0.1610 0.1710 71,836 -0.01(-4.95%)
Nov 22, 2019 0.1300 0.2000 0.1300 0.1799 738,700 -0.00(-0.06%)
Nov 21, 2019 0.1572 0.1800 0.1285 0.1800 95,289 +0.00(+0.00%)
Nov 20, 2019 0.1610 0.1900 0.1480 0.1800 78,314 -0.01(-2.70%)
Nov 19, 2019 0.1700 0.1900 0.1001 0.1850 66,349 -0.01(-2.63%)
Nov 18, 2019 0.1600 0.2000 0.1600 0.1900 124,214 +0.02(+8.57%)
Nov 15, 2019 0.1700 0.2000 0.1650 0.1750 65,200 -0.02(-7.89%)
Nov 14, 2019 0.1801 0.2100 0.1500 0.1900 169,760 -0.01(-5.00%)
Nov 13, 2019 0.2000 0.2256 0.2000 0.2000 24,606 -0.02(-10.71%)
Nov 12, 2019 0.2372 0.2599 0.1800 0.2240 121,382 -0.03(-10.40%)
Nov 11, 2019 0.2760 0.2760 0.2370 0.2500 18,848 +0.01(+4.17%)
Nov 08, 2019 0.2370 0.2700 0.2370 0.2400 48,200 -0.00(-1.44%)
Nov 07, 2019 0.2400 0.2600 0.2363 0.2435 26,248 -0.02(-6.35%)
Nov 06, 2019 0.2525 0.2643 0.2440 0.2600 62,537 +0.01(+2.97%)
Nov 05, 2019 0.2550 0.2880 0.2500 0.2525 131,402 -0.00(-0.98%)
Nov 04, 2019 0.2540 0.2575 0.2500 0.2550 15,122 +0.00(+0.99%)
Nov 01, 2019 0.2525 0.2575 0.2525 0.2525 13,600 +0.00(+1.00%)
Oct 31, 2019 0.2300 0.2600 0.2300 0.2500 15,414 -0.01(-3.85%)
Oct 30, 2019 0.2487 0.2600 0.2152 0.2600 28,107 +0.00(+0.00%)
Oct 29, 2019 0.2401 0.2600 0.2369 0.2600 29,382 +0.01(+4.00%)
Oct 28, 2019 0.2369 0.2600 0.2369 0.2500 33,875 +0.01(+5.53%)
Oct 25, 2019 0.2410 0.2600 0.2250 0.2369 86,400 -0.01(-5.62%)
Oct 24, 2019 0.2410 0.2699 0.2410 0.2510 113,338 -0.00(-1.18%)
Oct 23, 2019 0.2500 0.2700 0.2310 0.2540 367,085 -0.02(-5.89%)
Oct 22, 2019 0.2510 0.2999 0.2500 0.2699 104,636 -0.03(-8.51%)
Oct 21, 2019 0.2950 0.2950 0.2700 0.2950 60,202 +0.00(+0.00%)
Oct 18, 2019 0.2700 0.2950 0.2700 0.2950 8,600 +0.01(+5.36%)
Oct 17, 2019 0.2701 0.2800 0.2700 0.2800 14,869 +0.01(+3.70%)
Oct 16, 2019 0.2600 0.2800 0.2600 0.2700 26,486 +0.01(+3.85%)
Oct 15, 2019 0.2550 0.2700 0.2504 0.2600 67,221 -0.00(-0.95%)
Oct 14, 2019 0.2550 0.2800 0.2550 0.2625 25,707 +0.00(+0.96%)
Oct 11, 2019 0.2700 0.2825 0.2550 0.2600 43,200 -0.01(-3.70%)
Oct 10, 2019 0.2700 0.3000 0.2601 0.2700 23,619 -0.01(-2.21%)
Oct 09, 2019 0.2700 0.3000 0.2601 0.2761 21,398 -0.02(-7.97%)
Oct 08, 2019 0.2601 0.3000 0.2601 0.3000 5,804 -0.01(-4.40%)
Oct 07, 2019 0.2899 0.3150 0.2601 0.3138 8,673 +0.01(+4.53%)
Oct 04, 2019 0.2899 0.3002 0.2601 0.3002 10,300 +0.04(+15.42%)
Oct 03, 2019 0.2506 0.3198 0.2506 0.2601 2,979 -0.01(-3.74%)
Oct 02, 2019 0.2800 0.3197 0.2700 0.2702 12,315 +0.00(+0.07%)
Oct 01, 2019 0.2804 0.3200 0.2700 0.2700 39,841 -0.02(-6.96%)
Sep 30, 2019 0.3500 0.3500 0.2751 0.2902 27,289 -0.03(-9.31%)
Sep 27, 2019 0.2900 0.3300 0.2900 0.3200 21,900 +0.03(+10.34%)
Sep 26, 2019 0.2900 0.3300 0.2900 0.2900 32,005 -0.03(-9.38%)
Sep 25, 2019 0.3000 0.3300 0.2900 0.3200 29,331 +0.00(+1.56%)
Sep 24, 2019 0.3168 0.3300 0.3001 0.3151 18,869 +0.00(+0.51%)
Sep 23, 2019 0.3000 0.3298 0.3000 0.3135 32,724 -0.02(-4.97%)
Sep 20, 2019 0.3300 0.3300 0.3003 0.3299 32,600 +0.03(+9.82%)
Sep 19, 2019 0.3300 0.3300 0.3002 0.3004 8,406 -0.01(-1.86%)
Sep 18, 2019 0.3001 0.3300 0.3001 0.3061 22,598 +0.01(+2.00%)
Sep 17, 2019 0.3151 0.3500 0.3001 0.3001 19,040 -0.02(-4.76%)
Sep 16, 2019 0.3140 0.3649 0.3140 0.3151 17,038 -0.03(-9.97%)
Sep 13, 2019 0.3130 0.3598 0.3130 0.3500 5,500 +0.03(+9.03%)
Sep 12, 2019 0.3170 0.3770 0.3170 0.3210 23,124 +0.01(+1.90%)
Sep 11, 2019 0.3122 0.3475 0.3122 0.3150 1,753 -0.02(-4.55%)
Sep 10, 2019 0.3120 0.3800 0.3120 0.3300 31,817 -0.01(-2.94%)
Sep 09, 2019 0.3090 0.3800 0.3090 0.3400 9,100 -0.04(-11.55%)
Sep 06, 2019 0.3050 0.3949 0.3050 0.3844 10,200 +0.06(+18.02%)
Sep 05, 2019 0.3051 0.3999 0.3002 0.3257 65,646 +0.02(+5.06%)
Sep 04, 2019 0.3400 0.3400 0.3100 0.3100 14,199 -0.00(-1.43%)
Sep 03, 2019 0.3200 0.3400 0.3100 0.3145 4,398 -0.01(-1.72%)
Aug 30, 2019 0.3200 0.3750 0.3200 0.3200 18,100 -0.03(-9.22%)
Aug 29, 2019 0.3454 0.3750 0.3400 0.3525 10,112 +0.01(+3.68%)
Aug 28, 2019 0.3001 0.3400 0.3001 0.3400 15,667 +0.01(+3.03%)
Aug 27, 2019 0.3001 0.3600 0.3001 0.3300 9,158 +0.02(+6.45%)
Aug 26, 2019 0.2505 0.3699 0.2505 0.3100 13,349 +0.00(+0.00%)
Aug 23, 2019 0.3200 0.3300 0.3100 0.3100 18,600 -0.04(-11.15%)
Aug 22, 2019 0.3300 0.3489 0.3200 0.3489 10,931 +0.03(+9.03%)
Aug 21, 2019 0.3500 0.3700 0.3200 0.3200 27,536 -0.03(-8.60%)
Aug 20, 2019 0.3501 0.3800 0.3501 0.3501 6,250 -0.00(-1.38%)
Aug 19, 2019 0.3500 0.4350 0.3500 0.3550 5,333 +0.01(+1.43%)
Aug 16, 2019 0.3510 0.4000 0.3500 0.3500 45,100 -0.04(-9.09%)
Aug 15, 2019 0.3550 0.3900 0.3550 0.3850 14,272 +0.03(+9.66%)
Aug 14, 2019 0.3410 0.4070 0.3300 0.3511 46,063 -0.00(-1.10%)
Aug 13, 2019 0.3400 0.4090 0.3400 0.3550 7,308 -0.05(-13.20%)
Aug 12, 2019 0.3600 0.4150 0.3201 0.4090 16,065 +0.02(+4.87%)
Aug 09, 2019 0.3600 0.3925 0.3400 0.3900 14,400 +0.03(+8.33%)
Aug 08, 2019 0.3650 0.3925 0.3600 0.3600 17,755 -0.03(-6.49%)
Aug 07, 2019 0.3500 0.4250 0.3500 0.3850 13,881 +0.04(+10.00%)
Aug 06, 2019 0.3600 0.4300 0.3500 0.3500 7,176 -0.05(-11.39%)
Aug 05, 2019 0.3700 0.4300 0.3550 0.3950 26,180 +0.03(+6.76%)
Aug 02, 2019 0.3900 0.4050 0.3700 0.3700 1,300 -0.02(-5.13%)
Aug 01, 2019 0.3900 0.3900 0.3501 0.3900 49,721 -0.01(-2.50%)
Jul 31, 2019 0.3800 0.4200 0.3550 0.4000 14,547 -0.04(-10.11%)
Jul 30, 2019 0.3850 0.4450 0.3850 0.4450 22,718 +0.04(+11.25%)
Jul 29, 2019 0.3900 0.4200 0.3800 0.4000 339,340 -0.04(-9.09%)
Jul 26, 2019 0.3700 0.4400 0.3700 0.4400 30,900 +0.04(+10.00%)
Jul 25, 2019 0.3100 0.4000 0.3100 0.4000 86,391 +0.06(+17.65%)
Jul 24, 2019 0.3215 0.3710 0.3028 0.3400 27,271 +0.00(+0.00%)
Jul 23, 2019 0.2505 0.3650 0.2505 0.3400 140,486 +0.02(+4.62%)
Jul 22, 2019 0.3400 0.3650 0.3250 0.3250 41,150 -0.02(-4.41%)
Jul 19, 2019 0.3400 0.3697 0.3400 0.3400 2,800 -0.01(-2.86%)
Jul 18, 2019 0.3100 0.3600 0.3100 0.3500 17,993 +0.01(+2.97%)
Jul 17, 2019 0.3101 0.3697 0.3100 0.3399 84,499 -0.04(-10.53%)
Jul 16, 2019 0.3400 0.3800 0.3000 0.3799 16,557 +0.01(+2.70%)
Jul 15, 2019 0.3400 0.3798 0.3400 0.3699 17,696 +0.03(+8.79%)
Jul 12, 2019 0.3300 0.3500 0.3300 0.3400 226,300 +0.01(+2.26%)
Jul 11, 2019 0.3300 0.3400 0.3300 0.3325 26,562 -0.00(-0.75%)
Jul 10, 2019 0.3325 0.3400 0.3300 0.3350 38,381 +0.00(+0.75%)
Jul 09, 2019 0.3600 0.3600 0.3325 0.3325 13,659 -0.00(-0.06%)
Jul 08, 2019 0.3102 0.3600 0.3102 0.3327 11,475 -0.04(-10.08%)
Jul 05, 2019 0.3325 0.3999 0.3325 0.3700 33,400 -0.03(-7.43%)
Jul 03, 2019 0.3300 0.3997 0.3300 0.3997 57,800 +0.09(+28.48%)
Jul 02, 2019 0.3474 0.3819 0.3100 0.3111 27,282 -0.08(-20.17%)
Jul 01, 2019 0.3300 0.4000 0.3100 0.3897 50,624 +0.03(+8.25%)
Jun 28, 2019 0.3300 0.3700 0.3300 0.3600 108,300 +0.02(+6.19%)
Jun 27, 2019 0.3300 0.3600 0.3300 0.3390 14,626 -0.01(-2.45%)
Jun 26, 2019 0.3450 0.3600 0.3200 0.3475 43,807 -0.01(-3.58%)
Jun 25, 2019 0.3800 0.3800 0.3102 0.3604 48,492 -0.02(-5.16%)
Jun 24, 2019 0.3800 0.4000 0.3600 0.3800 33,636 -0.02(-5.00%)
Jun 21, 2019 0.4020 0.4100 0.4000 0.4000 9,800 -0.00(-0.50%)
Jun 20, 2019 0.4020 0.4300 0.4020 0.4020 12,356 -0.02(-5.03%)
Jun 19, 2019 0.4100 0.4446 0.4020 0.4233 38,397 +0.01(+3.24%)
Jun 18, 2019 0.3000 0.4300 0.3000 0.4100 62,209 -0.01(-2.38%)
Jun 17, 2019 0.4300 0.4450 0.4200 0.4200 53,214 -0.01(-2.33%)
Jun 14, 2019 0.4201 0.4600 0.4201 0.4300 17,000 +0.00(+0.00%)
Jun 13, 2019 0.4300 0.4450 0.4300 0.4300 21,755 +0.00(+0.00%)
Jun 12, 2019 0.4300 0.4450 0.4300 0.4300 5,252 +0.00(+0.00%)
Jun 11, 2019 0.4210 0.4305 0.4210 0.4300 100,642 +0.01(+2.14%)
Jun 10, 2019 0.4210 0.4300 0.4210 0.4210 9,367 +0.00(+0.00%)
Jun 07, 2019 0.4250 0.4288 0.4210 0.4210 7,000 -0.00(-0.94%)
Jun 06, 2019 0.4250 0.4375 0.4210 0.4250 13,164 +0.00(+0.00%)
Jun 05, 2019 0.4350 0.4480 0.4250 0.4250 37,987 -0.02(-3.95%)
Jun 04, 2019 0.4300 0.4500 0.4300 0.4425 34,867 +0.01(+2.91%)
Jun 03, 2019 0.4400 0.4600 0.4250 0.4300 36,805 -0.01(-2.27%)
May 31, 2019 0.4401 0.4500 0.4200 0.4400 130,800 +0.00(+0.00%)
May 30, 2019 0.4800 0.4800 0.4400 0.4400 172,455 -0.01(-2.33%)
May 29, 2019 0.4502 0.4700 0.4502 0.4505 24,415 -0.02(-4.15%)
May 28, 2019 0.4640 0.5000 0.4640 0.4700 10,363 -0.02(-4.08%)
May 24, 2019 0.4850 0.4900 0.4610 0.4900 54,500 +0.00(+0.00%)
May 23, 2019 0.4700 0.5200 0.4700 0.4900 507,248 -0.03(-5.77%)
May 22, 2019 0.4700 0.5200 0.4700 0.5200 49,786 +0.05(+10.61%)
May 21, 2019 0.4502 0.5300 0.4502 0.4701 4,534 -0.06(-11.30%)
May 20, 2019 0.5001 0.5300 0.4700 0.5300 13,298 -0.01(-1.85%)
May 17, 2019 0.5000 0.5400 0.4905 0.5400 6,200 +0.03(+5.88%)
May 16, 2019 0.5100 0.5400 0.5100 0.5100 39,965 +0.00(+0.00%)
May 15, 2019 0.5000 0.5200 0.5000 0.5100 55,622 +0.01(+1.96%)
May 14, 2019 0.5000 0.5400 0.5000 0.5002 10,185 -0.03(-5.62%)
May 13, 2019 0.5200 0.5300 0.5000 0.5300 84,547 +0.01(+1.92%)
May 10, 2019 0.5000 0.5250 0.5000 0.5200 98,900 +0.02(+4.00%)
May 09, 2019 0.4600 0.5125 0.4600 0.5000 30,205 +0.01(+2.04%)
May 08, 2019 0.5100 0.5200 0.4900 0.4900 129,583 -0.02(-3.64%)
May 07, 2019 0.4601 0.5100 0.4601 0.5085 40,943 +0.01(+1.70%)
May 06, 2019 0.4700 0.5200 0.4601 0.5000 47,757 -0.04(-7.15%)
May 03, 2019 0.5100 0.5398 0.5100 0.5385 15,400 +0.03(+5.59%)
May 02, 2019 0.5000 0.5350 0.5000 0.5100 53,949 -0.02(-3.77%)
May 01, 2019 0.5100 0.5300 0.4900 0.5300 428,158 +0.01(+1.92%)
Apr 30, 2019 0.5100 0.5500 0.5100 0.5200 20,712 +0.01(+1.96%)
Apr 29, 2019 0.5300 0.5500 0.5000 0.5100 29,466 -0.04(-7.27%)
Apr 26, 2019 0.5300 0.5500 0.5300 0.5500 10,100 -0.01(-1.79%)
Apr 25, 2019 0.5300 0.5800 0.5260 0.5600 43,303 +0.00(+0.00%)
Apr 24, 2019 0.5400 0.5600 0.5000 0.5600 37,878 +0.04(+7.69%)
Apr 23, 2019 0.5500 0.5600 0.5200 0.5200 25,950 -0.00(-0.04%)
Apr 22, 2019 0.4600 0.5800 0.4600 0.5202 7,354 -0.04(-7.11%)
Apr 18, 2019 0.5600 0.5699 0.5300 0.5600 28,000 +0.05(+9.80%)
Apr 17, 2019 0.5500 0.5600 0.4601 0.5100 65,577 -0.04(-7.27%)
Apr 16, 2019 0.4601 0.5800 0.4601 0.5500 31,085 +0.05(+8.91%)
Apr 15, 2019 0.5200 0.5800 0.4501 0.5050 94,034 -0.04(-6.48%)
Apr 12, 2019 0.4501 0.5600 0.4501 0.5400 87,000 +0.05(+10.20%)
Apr 11, 2019 0.5300 0.5500 0.4600 0.4900 47,988 -0.05(-9.26%)
Apr 10, 2019 0.5300 0.5450 0.5000 0.5400 21,803 +0.02(+3.85%)
Apr 09, 2019 0.5000 0.5500 0.5000 0.5200 13,845 -0.01(-0.95%)
Apr 08, 2019 0.4500 0.5250 0.4500 0.5250 57,024 +0.01(+0.96%)
Apr 05, 2019 0.4500 0.5200 0.4500 0.5200 54,900 +0.02(+4.00%)
Apr 04, 2019 0.4500 0.5200 0.4500 0.5000 26,921 +0.01(+2.04%)
Apr 03, 2019 0.4300 0.5100 0.4300 0.4900 52,714 +0.01(+2.08%)
Apr 02, 2019 0.4800 0.5250 0.4500 0.4800 40,643 -0.03(-5.88%)
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.