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

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 10.64 10.67 10.59 10.60 2,633,388 +0.01(+0.12%)
Mar 28, 2019 10.55 10.59 10.51 10.59 2,715,257 +0.07(+0.71%)
Mar 27, 2019 10.54 10.58 10.51 10.51 2,493,943 +0.01(+0.06%)
Mar 26, 2019 10.56 10.60 10.48 10.51 3,191,251 -0.02(-0.24%)
Mar 25, 2019 10.51 10.54 10.41 10.53 3,115,423 +0.02(+0.18%)
Mar 22, 2019 10.53 10.59 10.48 10.51 3,061,075 -0.04(-0.35%)
Mar 21, 2019 10.56 10.61 10.54 10.55 2,397,662 -0.02(-0.18%)
Mar 20, 2019 10.48 10.62 10.48 10.57 3,643,118 +0.05(+0.47%)
Mar 19, 2019 10.66 10.66 10.51 10.52 3,374,058 -0.11(-0.99%)
Mar 18, 2019 10.63 10.64 10.57 10.62 2,456,192 +0.01(+0.06%)
Mar 15, 2019 10.58 10.63 10.54 10.62 4,162,552 +0.05(+0.47%)
Mar 14, 2019 10.54 10.65 10.52 10.57 5,447,397 +0.06(+0.53%)
Mar 13, 2019 10.56 10.57 10.48 10.51 4,570,077 -0.04(-0.34%)
Mar 12, 2019 10.56 10.59 10.50 10.55 3,062,624 +0.00(+0.00%)
Mar 11, 2019 10.44 10.56 10.43 10.55 3,259,374 +0.13(+1.27%)
Mar 08, 2019 10.43 10.44 10.31 10.42 2,940,026 -0.01(-0.12%)
Mar 07, 2019 10.40 10.45 10.31 10.43 4,097,252 +0.02(+0.17%)
Mar 06, 2019 10.44 10.50 10.40 10.41 2,564,853 -0.02(-0.23%)
Mar 05, 2019 10.52 10.53 10.42 10.44 3,738,073 -0.10(-0.97%)
Mar 04, 2019 10.50 10.58 10.48 10.54 3,477,507 +0.05(+0.52%)
Mar 01, 2019 10.52 10.56 10.46 10.48 4,116,931 +0.03(+0.29%)
Feb 28, 2019 10.51 10.54 10.45 10.45 4,017,786 -0.03(-0.29%)
Feb 27, 2019 10.47 10.53 10.47 10.48 2,331,516 +0.01(+0.12%)
Feb 26, 2019 10.51 10.55 10.47 10.47 3,188,917 -0.05(-0.46%)
Feb 25, 2019 10.56 10.57 10.45 10.52 3,212,247 -0.01(-0.06%)
Feb 22, 2019 10.46 10.56 10.43 10.53 3,968,803 +0.06(+0.58%)
Feb 21, 2019 10.38 10.48 10.36 10.47 3,241,213 +0.07(+0.70%)
Feb 20, 2019 10.33 10.39 10.30 10.39 3,112,406 +0.04(+0.41%)
Feb 19, 2019 10.36 10.39 10.29 10.35 3,827,190 -0.01(-0.06%)
Feb 15, 2019 10.37 10.40 10.25 10.36 4,809,521 +0.01(+0.06%)
Feb 14, 2019 10.29 10.36 10.28 10.35 4,374,049 +0.04(+0.41%)
Feb 13, 2019 10.32 10.40 10.25 10.31 4,125,544 +0.01(+0.06%)
Feb 12, 2019 10.25 10.42 10.12 10.30 8,920,547 +0.28(+2.83%)
Feb 11, 2019 10.02 10.11 10.01 10.02 3,581,969 +0.04(+0.36%)
Feb 08, 2019 9.958 10.02 9.940 9.982 2,650,895 +0.01(+0.06%)
Feb 07, 2019 10.07 10.07 9.910 9.976 2,410,415 -0.07(-0.66%)
Feb 06, 2019 10.03 10.05 9.982 10.04 2,817,287 -0.01(-0.06%)
Feb 05, 2019 9.970 10.05 9.934 10.05 3,216,112 +0.09(+0.91%)
Feb 04, 2019 9.868 9.976 9.850 9.958 2,755,398 +0.12(+1.23%)
Feb 01, 2019 9.856 9.865 9.783 9.838 3,389,878 +0.00(+0.00%)
Jan 31, 2019 9.813 9.892 9.789 9.838 3,641,984 +0.03(+0.31%)
Jan 30, 2019 9.717 9.838 9.699 9.807 2,840,164 +0.10(+1.06%)
Jan 29, 2019 9.711 9.753 9.681 9.705 2,089,358 -0.01(-0.06%)
Jan 28, 2019 9.693 9.729 9.614 9.711 2,857,232 -0.01(-0.06%)
Jan 25, 2019 9.717 9.747 9.669 9.717 3,103,398 +0.03(+0.31%)
Jan 24, 2019 9.638 9.699 9.632 9.687 4,550,728 +0.05(+0.50%)
Jan 23, 2019 9.723 9.723 9.548 9.638 4,842,351 -0.02(-0.19%)
Jan 22, 2019 9.759 9.832 9.611 9.657 4,840,472 -0.14(-1.48%)
Jan 18, 2019 9.886 9.892 9.771 9.801 2,944,500 -0.04(-0.43%)
Jan 17, 2019 9.783 9.880 9.771 9.844 2,340,863 +0.05(+0.49%)
Jan 16, 2019 9.886 9.916 9.771 9.795 10,610,900 -0.07(-0.67%)
Jan 15, 2019 9.795 9.874 9.795 9.862 2,463,783 +0.05(+0.49%)
Jan 14, 2019 9.825 9.916 9.777 9.813 2,777,050 -0.02(-0.18%)
Jan 11, 2019 9.783 9.874 9.783 9.832 2,770,524 +0.00(+0.00%)
Jan 10, 2019 9.747 9.898 9.723 9.832 2,650,121 +0.04(+0.43%)
Jan 09, 2019 9.934 9.940 9.705 9.789 3,602,612 -0.11(-1.10%)
Jan 08, 2019 9.765 9.910 9.717 9.898 4,855,475 +0.19(+1.93%)
Jan 07, 2019 9.548 9.838 9.530 9.711 4,217,271 +0.20(+2.09%)
Jan 04, 2019 9.312 9.578 9.306 9.512 2,994,041 +0.29(+3.14%)
Jan 03, 2019 9.325 9.391 9.222 9.222 4,166,849 -0.13(-1.36%)
Jan 02, 2019 9.319 9.457 9.276 9.349 3,410,308 -0.05(-0.58%)
Dec 31, 2018 9.439 9.481 9.288 9.403 7,285,115 +0.00(+0.00%)
Dec 28, 2018 9.385 9.475 9.288 9.403 5,720,657 +0.10(+1.04%)
Dec 27, 2018 9.113 9.306 8.964 9.306 7,188,096 +0.14(+1.58%)
Dec 26, 2018 8.908 9.168 8.842 9.162 7,109,556 +0.28(+3.20%)
Dec 24, 2018 8.902 8.981 8.751 8.878 4,494,210 -0.08(-0.88%)
Dec 21, 2018 9.119 9.276 8.938 8.956 8,454,233 -0.18(-1.98%)
Dec 20, 2018 9.294 9.306 8.993 9.137 9,634,228 -0.17(-1.82%)
Dec 19, 2018 9.343 9.602 9.252 9.306 8,404,399 +0.06(+0.65%)
Dec 18, 2018 9.264 9.397 9.216 9.246 8,057,852 +0.09(+0.99%)
Dec 17, 2018 9.657 9.669 9.137 9.156 9,613,594 -0.51(-5.31%)
Dec 14, 2018 9.578 9.711 9.548 9.669 4,324,211 +0.05(+0.50%)
Dec 13, 2018 9.789 9.825 9.584 9.620 5,202,213 -0.11(-1.12%)
Dec 12, 2018 9.806 9.811 9.623 9.729 4,981,872 +0.02(+0.18%)
Dec 11, 2018 9.711 9.758 9.641 9.711 6,704,559 +0.11(+1.10%)
Dec 10, 2018 9.788 9.856 9.505 9.605 6,976,559 -0.16(-1.69%)
Dec 07, 2018 9.847 9.953 9.758 9.770 4,380,974 -0.08(-0.78%)
Dec 06, 2018 9.965 9.971 9.605 9.847 8,087,557 -0.12(-1.24%)
Dec 04, 2018 10.14 10.17 9.959 9.971 4,377,410 -0.19(-1.91%)
Dec 03, 2018 10.12 10.22 10.08 10.16 3,252,994 +0.12(+1.23%)
Nov 30, 2018 10.04 10.08 10.02 10.04 1,924,058 +0.01(+0.12%)
Nov 29, 2018 10.09 10.10 10.02 10.03 2,008,424 -0.04(-0.41%)
Nov 28, 2018 9.988 10.07 9.959 10.07 2,090,875 +0.12(+1.18%)
Nov 27, 2018 9.982 10.01 9.923 9.953 2,878,189 -0.02(-0.24%)
Nov 26, 2018 10.06 10.12 9.976 9.976 2,720,324 -0.03(-0.29%)
Nov 23, 2018 9.971 10.04 9.941 10.01 1,050,612 -0.01(-0.12%)
Nov 21, 2018 10.02 10.02 10.02 0 +0.18(+1.80%)
Nov 20, 2018 10.06 10.10 9.835 9.841 5,276,956 -0.28(-2.79%)
Nov 19, 2018 10.15 10.19 10.10 10.12 2,495,141 -0.02(-0.23%)
Nov 16, 2018 10.16 10.23 10.14 10.15 2,516,820 -0.03(-0.29%)
Nov 15, 2018 10.06 10.20 10.06 10.18 3,398,073 +0.11(+1.05%)
Nov 14, 2018 10.27 10.28 10.06 10.07 5,218,734 -0.19(-1.89%)
Nov 13, 2018 10.24 10.33 10.24 10.27 3,096,781 +0.07(+0.69%)
Nov 12, 2018 10.37 10.39 10.19 10.19 3,569,031 -0.17(-1.59%)
Nov 09, 2018 10.34 10.37 10.28 10.36 3,497,007 +0.02(+0.23%)
Nov 08, 2018 10.31 10.37 10.30 10.34 2,147,291 +0.02(+0.23%)
Nov 07, 2018 10.29 10.34 10.27 10.31 4,621,955 +0.04(+0.40%)
Nov 06, 2018 10.24 10.29 10.22 10.27 3,696,168 +0.06(+0.64%)
Nov 05, 2018 10.13 10.27 10.13 10.21 3,089,403 +0.10(+0.99%)
Nov 02, 2018 10.19 10.27 10.09 10.11 4,516,734 -0.05(-0.52%)
Nov 01, 2018 10.14 10.22 10.05 10.16 4,948,595 +0.05(+0.47%)
Oct 31, 2018 9.847 10.14 9.758 10.11 7,678,547 +0.52(+5.47%)
Oct 30, 2018 9.611 9.664 9.505 9.588 2,862,831 +0.00(+0.00%)
Oct 29, 2018 9.558 9.729 9.546 9.588 3,350,116 +0.09(+0.93%)
Oct 26, 2018 9.464 9.529 9.411 9.499 3,958,082 +0.01(+0.06%)
Oct 25, 2018 9.499 9.534 9.464 9.493 2,873,633 +0.04(+0.37%)
Oct 24, 2018 9.505 9.546 9.458 9.458 3,275,187 -0.05(-0.50%)
Oct 23, 2018 9.546 9.570 9.458 9.505 2,853,589 -0.07(-0.74%)
Oct 22, 2018 9.593 9.635 9.570 9.576 2,220,520 -0.01(-0.06%)
Oct 19, 2018 9.652 9.670 9.570 9.582 1,839,547 -0.05(-0.49%)
Oct 18, 2018 9.723 9.723 9.582 9.629 2,592,401 -0.08(-0.85%)
Oct 17, 2018 9.729 9.782 9.688 9.711 2,372,258 -0.03(-0.30%)
Oct 16, 2018 9.676 9.747 9.652 9.741 1,850,907 +0.09(+0.92%)
Oct 15, 2018 9.641 9.694 9.605 9.652 2,140,787 +0.01(+0.06%)
Oct 12, 2018 9.723 9.764 9.605 9.646 4,008,822 -0.01(-0.06%)
Oct 11, 2018 9.758 9.782 9.646 9.652 4,929,477 -0.13(-1.33%)
Oct 10, 2018 9.918 9.947 9.782 9.782 3,534,548 -0.14(-1.37%)
Oct 09, 2018 9.811 9.923 9.770 9.918 2,771,385 +0.09(+0.90%)
Oct 08, 2018 9.870 9.900 9.776 9.829 2,652,483 -0.06(-0.66%)
Oct 05, 2018 9.935 10.00 9.870 9.894 3,183,401 -0.04(-0.42%)
Oct 04, 2018 10.09 10.11 9.929 9.935 5,274,955 -0.17(-1.69%)
Oct 03, 2018 10.09 10.12 10.04 10.11 2,208,981 +0.04(+0.41%)
Oct 02, 2018 10.12 10.14 10.04 10.06 3,005,389 -0.08(-0.76%)
Oct 01, 2018 10.14 10.22 10.11 10.14 4,107,387 +0.01(+0.12%)
Sep 28, 2018 10.27 10.27 10.12 10.13 5,124,939 -0.09(-0.92%)
Sep 27, 2018 10.24 10.24 10.18 10.22 2,975,193 +0.01(+0.06%)
Sep 26, 2018 10.24 10.27 10.21 10.22 2,329,495 +0.00(+0.00%)
Sep 25, 2018 10.25 10.25 10.21 10.22 2,680,343 -0.02(-0.23%)
Sep 24, 2018 10.21 10.25 10.19 10.24 2,542,438 +0.03(+0.29%)
Sep 21, 2018 10.19 10.24 10.14 10.21 2,842,135 +0.04(+0.35%)
Sep 20, 2018 10.12 10.18 10.08 10.18 2,303,906 +0.08(+0.76%)
Sep 19, 2018 10.16 10.19 10.08 10.10 3,114,800 -0.06(-0.64%)
Sep 18, 2018 10.16 10.19 10.14 10.16 2,352,689 -0.02(-0.23%)
Sep 17, 2018 10.21 10.21 10.12 10.19 2,700,853 -0.02(-0.23%)
Sep 14, 2018 10.11 10.21 10.10 10.21 3,286,749 +0.09(+0.87%)
Sep 13, 2018 10.05 10.16 10.05 10.12 3,767,583 +0.11(+1.12%)
Sep 12, 2018 10.05 10.05 9.948 10.01 4,022,770 -0.01(-0.11%)
Sep 11, 2018 10.08 10.08 10.02 10.02 2,489,793 -0.04(-0.40%)
Sep 10, 2018 10.06 10.09 10.05 10.06 2,477,297 +0.01(+0.11%)
Sep 07, 2018 10.08 10.09 10.05 10.05 2,433,980 -0.02(-0.17%)
Sep 06, 2018 10.04 10.10 10.00 10.07 3,544,885 +0.03(+0.29%)
Sep 05, 2018 10.08 10.10 10.03 10.04 3,252,425 -0.05(-0.46%)
Sep 04, 2018 10.08 10.13 10.06 10.09 3,112,002 +0.03(+0.29%)
Aug 31, 2018 10.06 10.06 10.06 0 +0.01(+0.11%)
Aug 30, 2018 10.03 10.06 10.03 10.05 1,651,982 +0.01(+0.12%)
Aug 29, 2018 10.04 10.07 10.03 10.03 2,289,584 -0.03(-0.29%)
Aug 28, 2018 10.06 10.08 10.05 10.06 2,179,974 +0.01(+0.11%)
Aug 27, 2018 10.02 10.05 9.995 10.05 3,480,135 +0.03(+0.29%)
Aug 24, 2018 10.02 10.03 10.00 10.02 3,373,652 +0.02(+0.17%)
Aug 23, 2018 10.00 10.02 9.969 10.01 1,946,986 +0.03(+0.35%)
Aug 22, 2018 10.01 10.02 9.966 9.971 1,967,337 -0.02(-0.23%)
Aug 21, 2018 9.995 10.02 9.954 9.995 2,083,187 +0.02(+0.23%)
Aug 20, 2018 10.00 10.02 9.928 9.971 2,861,349 -0.02(-0.23%)
Aug 17, 2018 10.01 10.02 9.960 9.995 3,484,753 -0.02(-0.23%)
Aug 16, 2018 10.02 10.03 10.01 10.02 1,520,785 +0.00(+0.00%)
Aug 15, 2018 10.01 10.02 9.966 10.02 3,004,623 +0.02(+0.23%)
Aug 14, 2018 10.00 10.02 9.983 9.995 1,991,850 +0.00(+0.00%)
Aug 13, 2018 9.995 10.04 9.966 9.995 1,939,726 +0.00(+0.00%)
Aug 10, 2018 10.01 10.03 9.966 9.995 1,882,988 +0.00(+0.00%)
Aug 09, 2018 10.01 10.03 9.989 9.995 1,716,707 -0.01(-0.06%)
Aug 08, 2018 10.01 10.03 9.989 10.00 1,725,971 -0.03(-0.29%)
Aug 07, 2018 10.05 10.06 9.995 10.03 1,955,930 +0.02(+0.17%)
Aug 06, 2018 9.989 10.05 9.966 10.01 1,750,724 +0.05(+0.52%)
Aug 03, 2018 9.925 9.977 9.891 9.960 2,344,405 +0.03(+0.29%)
Aug 02, 2018 9.868 9.977 9.845 9.931 2,560,722 +0.02(+0.23%)
Aug 01, 2018 9.764 9.925 9.655 9.908 4,151,396 +0.20(+2.08%)
Jul 31, 2018 9.666 9.724 9.620 9.706 2,624,777 +0.04(+0.42%)
Jul 30, 2018 9.706 9.730 9.655 9.666 3,243,587 -0.03(-0.36%)
Jul 27, 2018 9.735 9.793 9.695 9.701 2,187,822 -0.02(-0.24%)
Jul 26, 2018 9.741 9.753 9.698 9.724 2,907,281 -0.01(-0.12%)
Jul 25, 2018 9.730 9.770 9.712 9.735 2,015,700 +0.02(+0.18%)
Jul 24, 2018 9.770 9.770 9.689 9.718 1,737,958 +0.00(+0.00%)
Jul 23, 2018 9.764 9.822 9.706 9.718 2,345,629 -0.01(-0.06%)
Jul 20, 2018 9.741 9.776 9.706 9.724 1,371,276 -0.01(-0.12%)
Jul 19, 2018 9.753 9.787 9.724 9.735 2,360,077 -0.03(-0.30%)
Jul 18, 2018 9.660 9.776 9.655 9.764 2,076,756 +0.11(+1.13%)
Jul 17, 2018 9.545 9.678 9.545 9.655 2,015,416 +0.05(+0.54%)
Jul 16, 2018 9.545 9.609 9.522 9.603 1,849,351 +0.07(+0.79%)
Jul 13, 2018 9.539 9.551 9.494 9.528 1,353,689 -0.01(-0.06%)
Jul 12, 2018 9.586 9.591 9.528 9.534 2,038,334 -0.04(-0.42%)
Jul 11, 2018 9.557 9.603 9.554 9.574 2,848,363 +0.01(+0.12%)
Jul 10, 2018 9.557 9.574 9.539 9.562 3,707,776 +0.02(+0.18%)
Jul 09, 2018 9.557 9.557 9.534 9.545 3,391,360 +0.04(+0.42%)
Jul 06, 2018 9.493 9.525 9.488 9.505 3,264,761 +0.01(+0.06%)
Jul 05, 2018 9.505 9.511 9.459 9.499 2,264,600 +0.02(+0.24%)
Jul 03, 2018 9.476 9.476 9.476 0 +0.00(+0.00%)
Jul 02, 2018 9.476 9.499 9.401 9.476 5,495,791 +0.00(+0.00%)
Jun 29, 2018 9.586 9.465 9.476 6,243,317 +0.00(+0.00%)
Jun 28, 2018 9.499 9.508 9.395 9.476 3,610,860 -0.02(-0.24%)
Jun 27, 2018 9.574 9.629 9.493 9.499 6,179,280 -0.07(-0.72%)
Jun 26, 2018 9.586 9.620 9.557 9.568 2,359,154 -0.01(-0.06%)
Jun 25, 2018 9.539 9.666 9.539 9.574 3,599,368 +0.03(+0.36%)
Jun 22, 2018 9.672 9.689 9.534 9.539 5,098,640 -0.12(-1.19%)
Jun 21, 2018 9.660 9.672 9.591 9.655 2,690,457 +0.00(+0.00%)
Jun 20, 2018 9.660 9.666 9.632 9.655 1,888,934 +0.01(+0.12%)
Jun 19, 2018 9.637 9.660 9.614 9.643 1,845,568 +0.01(+0.06%)
Jun 18, 2018 9.643 9.695 9.626 9.637 2,049,390 -0.01(-0.06%)
Jun 15, 2018 9.660 9.643 9.643 2,470,517 +0.00(+0.00%)
Jun 14, 2018 9.516 9.686 9.511 9.643 4,029,749 +0.13(+1.39%)
Jun 13, 2018 9.528 9.539 9.421 9.511 3,844,218 -0.01(-0.12%)
Jun 12, 2018 9.584 9.606 9.511 9.522 3,646,746 -0.05(-0.53%)
Jun 11, 2018 9.623 9.634 9.573 9.573 2,793,982 -0.05(-0.53%)
Jun 08, 2018 9.595 9.623 9.587 9.623 3,253,936 +0.01(+0.12%)
Jun 07, 2018 9.544 9.621 9.511 9.612 5,240,864 +0.05(+0.47%)
Jun 06, 2018 9.533 9.567 9.488 9.567 2,270,911 +0.03(+0.35%)
Jun 05, 2018 9.556 9.561 9.471 9.533 3,189,580 -0.03(-0.29%)
Jun 04, 2018 9.544 9.567 9.499 9.561 6,275,020 +0.03(+0.30%)
Jun 01, 2018 9.511 9.533 9.505 9.533 4,514,412 +0.03(+0.30%)
May 31, 2018 9.488 9.511 9.466 9.505 3,726,661 +0.04(+0.42%)
May 30, 2018 9.432 9.494 9.412 9.466 3,465,310 +0.04(+0.42%)
May 29, 2018 9.426 9.454 9.398 9.426 4,292,276 +0.00(+0.00%)
May 25, 2018 9.426 9.426 9.426 0 -0.01(-0.06%)
May 24, 2018 9.432 9.437 9.370 9.432 2,630,013 +0.01(+0.06%)
May 23, 2018 9.387 9.449 9.387 9.426 3,345,138 +0.03(+0.36%)
May 22, 2018 9.387 9.421 9.347 9.392 2,769,795 +0.03(+0.36%)
May 21, 2018 9.342 9.375 9.314 9.359 2,734,580 +0.03(+0.36%)
May 18, 2018 9.330 9.347 9.319 9.325 2,466,228 -0.01(-0.06%)
May 17, 2018 9.342 9.359 9.291 9.330 2,156,356 +0.00(+0.00%)
May 16, 2018 9.314 9.375 9.285 9.330 4,379,454 +0.02(+0.18%)
May 15, 2018 9.314 9.325 9.291 9.314 4,032,889 -0.02(-0.18%)
May 14, 2018 9.330 9.342 9.297 9.330 3,457,942 -0.02(-0.18%)
May 11, 2018 9.319 9.370 9.319 9.347 3,121,691 +0.04(+0.42%)
May 10, 2018 9.274 9.347 9.257 9.308 2,867,248 +0.06(+0.61%)
May 09, 2018 9.280 9.291 9.207 9.252 3,049,383 -0.02(-0.18%)
May 08, 2018 9.263 9.314 9.235 9.268 3,238,952 +0.01(+0.12%)
May 07, 2018 9.207 9.274 9.181 9.257 3,060,495 +0.07(+0.80%)
May 04, 2018 9.139 9.209 9.128 9.184 3,301,793 +0.05(+0.49%)
May 03, 2018 9.066 9.173 9.021 9.139 4,063,944 +0.08(+0.93%)
May 02, 2018 9.015 9.136 8.914 9.055 5,262,979 +0.03(+0.37%)
May 01, 2018 9.026 9.032 8.981 9.021 2,799,830 -0.01(-0.12%)
Apr 30, 2018 9.032 9.066 9.004 9.032 2,765,259 +0.01(+0.06%)
Apr 27, 2018 8.981 9.074 8.976 9.026 2,317,478 +0.05(+0.56%)
Apr 26, 2018 8.981 9.009 8.942 8.976 2,990,251 +0.02(+0.25%)
Apr 25, 2018 8.987 8.993 8.942 8.953 3,202,173 -0.02(-0.25%)
Apr 24, 2018 9.015 9.015 8.953 8.976 2,568,184 -0.01(-0.06%)
Apr 23, 2018 9.021 9.026 8.970 8.981 1,796,399 -0.02(-0.19%)
Apr 20, 2018 8.998 9.015 8.964 8.998 1,965,167 +0.01(+0.06%)
Apr 19, 2018 9.049 9.060 8.976 8.993 1,942,421 -0.06(-0.62%)
Apr 18, 2018 9.049 9.066 9.026 9.049 2,114,948 +0.01(+0.06%)
Apr 17, 2018 9.026 9.055 8.971 9.043 2,443,679 +0.05(+0.53%)
Apr 16, 2018 9.009 9.021 8.959 8.995 2,407,269 +0.01(+0.06%)
Apr 13, 2018 9.038 9.038 8.967 8.990 1,924,733 -0.02(-0.22%)
Apr 12, 2018 9.043 9.060 8.998 9.009 2,163,490 -0.01(-0.12%)
Apr 11, 2018 8.981 9.052 8.981 9.021 2,575,407 +0.03(+0.38%)
Apr 10, 2018 9.021 9.057 8.964 8.987 3,930,207 +0.02(+0.25%)
Apr 09, 2018 9.026 9.026 8.959 8.964 2,292,208 -0.03(-0.38%)
Apr 06, 2018 9.004 9.033 8.959 8.998 1,836,293 -0.02(-0.25%)
Apr 05, 2018 9.009 9.055 8.976 9.021 3,071,910 +0.01(+0.12%)
Apr 04, 2018 8.717 9.038 8.683 9.009 4,475,964 +0.05(+0.57%)
Apr 03, 2018 8.981 9.038 8.936 8.959 2,887,070 -0.02(-0.19%)
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.