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

Ares Capital Corp (NQ: ARCC )

20.85 +0.05 (+0.24%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Mar 31, 2020 7.281 7.785 7.247 7.336 6,873,927 +0.10(+1.32%)
Mar 30, 2020 7.383 7.485 6.846 7.240 9,182,271 -0.44(-5.76%)
Mar 27, 2020 7.846 8.425 7.295 7.683 7,898,953 -0.43(-5.29%)
Mar 26, 2020 7.955 9.091 7.894 8.111 12,103,407 +0.49(+6.43%)
Mar 25, 2020 6.968 8.554 6.941 7.622 15,331,651 +0.91(+13.48%)
Mar 24, 2020 6.880 6.968 6.267 6.716 10,738,886 +1.22(+22.15%)
Mar 23, 2020 6.819 6.914 5.444 5.498 18,248,500 -1.57(-22.23%)
Mar 20, 2020 7.526 7.996 7.057 7.070 12,722,058 -0.16(-2.17%)
Mar 19, 2020 6.016 7.921 5.376 7.227 19,785,188 +1.11(+18.13%)
Mar 18, 2020 7.553 7.588 5.519 6.118 23,428,996 -1.88(-23.55%)
Mar 17, 2020 8.465 8.601 7.656 8.003 17,667,694 -0.42(-4.93%)
Mar 16, 2020 8.166 9.248 8.166 8.418 14,194,066 -1.55(-15.56%)
Mar 13, 2020 10.15 10.42 9.197 9.969 10,541,587 +0.54(+5.78%)
Mar 12, 2020 9.914 10.00 9.425 9.425 17,967,032 -1.09(-10.38%)
Mar 11, 2020 10.62 10.71 10.32 10.52 10,974,765 -0.34(-3.17%)
Mar 10, 2020 11.20 11.27 10.52 10.86 8,215,710 +0.03(+0.31%)
Mar 09, 2020 10.78 11.11 10.25 10.83 11,303,549 -0.67(-5.87%)
Mar 06, 2020 11.53 11.56 11.23 11.50 8,664,281 -0.24(-2.03%)
Mar 05, 2020 11.75 11.92 11.69 11.74 4,992,514 -0.19(-1.55%)
Mar 04, 2020 11.91 11.99 11.75 11.92 3,767,180 +0.22(+1.92%)
Mar 03, 2020 11.79 12.00 11.55 11.70 7,619,132 -0.04(-0.34%)
Mar 02, 2020 11.39 11.77 11.37 11.74 8,722,942 +0.37(+3.26%)
Feb 28, 2020 11.26 11.75 11.05 11.37 19,434,722 -0.13(-1.15%)
Feb 27, 2020 11.77 11.85 11.37 11.50 11,924,041 -0.39(-3.28%)
Feb 26, 2020 11.87 12.06 11.86 11.89 5,797,351 +0.10(+0.84%)
Feb 25, 2020 12.35 12.40 11.77 11.79 8,747,463 -0.56(-4.55%)
Feb 24, 2020 12.40 12.40 12.24 12.35 5,095,480 -0.21(-1.68%)
Feb 21, 2020 12.57 12.61 12.51 12.57 2,471,599 -0.02(-0.16%)
Feb 20, 2020 12.51 12.59 12.50 12.59 3,254,328 +0.09(+0.74%)
Feb 19, 2020 12.57 12.59 12.49 12.49 3,016,355 -0.08(-0.63%)
Feb 18, 2020 12.57 12.61 12.53 12.57 2,619,038 -0.01(-0.05%)
Feb 14, 2020 12.70 12.72 12.57 12.58 3,229,695 -0.10(-0.78%)
Feb 13, 2020 12.57 12.69 12.48 12.68 3,196,586 +0.12(+0.95%)
Feb 12, 2020 12.71 12.78 12.51 12.56 3,176,845 -0.15(-1.15%)
Feb 11, 2020 12.70 12.78 12.67 12.71 2,760,389 +0.01(+0.05%)
Feb 10, 2020 12.71 12.72 12.63 12.70 2,115,844 -0.02(-0.16%)
Feb 07, 2020 12.65 12.73 12.59 12.72 2,762,046 +0.07(+0.58%)
Feb 06, 2020 12.66 12.69 12.61 12.65 2,784,815 +0.04(+0.31%)
Feb 05, 2020 12.58 12.61 12.55 12.61 2,137,731 +0.08(+0.63%)
Feb 04, 2020 12.55 12.57 12.51 12.53 1,935,389 +0.06(+0.48%)
Feb 03, 2020 12.47 12.55 12.46 12.47 2,009,943 +0.02(+0.16%)
Jan 31, 2020 12.57 12.59 12.42 12.45 2,054,752 -0.13(-1.05%)
Jan 30, 2020 12.49 12.59 12.44 12.58 2,436,928 +0.05(+0.42%)
Jan 29, 2020 12.53 12.57 12.50 12.53 2,288,111 +0.01(+0.11%)
Jan 28, 2020 12.46 12.56 12.44 12.51 2,386,997 +0.08(+0.64%)
Jan 27, 2020 12.47 12.51 12.42 12.43 2,356,506 -0.07(-0.53%)
Jan 24, 2020 12.67 12.68 12.49 12.50 2,431,381 -0.15(-1.15%)
Jan 23, 2020 12.67 12.70 12.53 12.65 1,965,823 -0.03(-0.21%)
Jan 22, 2020 12.62 12.70 12.61 12.67 2,644,983 +0.08(+0.63%)
Jan 21, 2020 12.54 12.67 12.51 12.59 5,341,880 +0.05(+0.42%)
Jan 17, 2020 12.61 12.66 12.49 12.54 5,359,290 -0.03(-0.21%)
Jan 16, 2020 12.53 12.60 12.50 12.57 3,021,875 +0.09(+0.74%)
Jan 15, 2020 12.45 12.53 12.42 12.47 1,943,107 -0.01(-0.05%)
Jan 14, 2020 12.41 12.49 12.40 12.48 1,956,565 +0.09(+0.69%)
Jan 13, 2020 12.37 12.42 12.34 12.39 2,299,225 +0.05(+0.43%)
Jan 10, 2020 12.37 12.41 12.33 12.34 1,634,578 -0.03(-0.27%)
Jan 09, 2020 12.41 12.42 12.34 12.37 2,754,651 -0.01(-0.11%)
Jan 08, 2020 12.35 12.42 12.34 12.39 2,634,369 +0.06(+0.48%)
Jan 07, 2020 12.35 12.39 12.32 12.33 2,346,312 -0.03(-0.27%)
Jan 06, 2020 12.33 12.39 12.30 12.36 3,016,288 +0.02(+0.16%)
Jan 03, 2020 12.30 12.35 12.29 12.34 2,591,800 +0.00(+0.00%)
Jan 02, 2020 12.36 12.39 12.30 12.34 2,959,277 +0.01(+0.05%)
Dec 31, 2019 12.25 12.35 12.25 12.34 2,419,588 +0.06(+0.48%)
Dec 30, 2019 12.38 12.39 12.24 12.28 2,831,350 -0.05(-0.38%)
Dec 27, 2019 12.28 12.34 12.28 12.32 1,741,928 +0.03(+0.27%)
Dec 26, 2019 12.30 12.34 12.28 12.29 2,145,252 +0.00(+0.00%)
Dec 24, 2019 12.28 12.30 12.26 12.29 1,018,002 +0.03(+0.22%)
Dec 23, 2019 12.34 12.36 12.24 12.26 2,692,756 -0.08(-0.64%)
Dec 20, 2019 12.32 12.35 12.30 12.34 3,833,723 +0.03(+0.27%)
Dec 19, 2019 12.33 12.34 12.28 12.31 3,954,409 -0.01(-0.05%)
Dec 18, 2019 12.30 12.34 12.30 12.32 2,202,185 +0.02(+0.16%)
Dec 17, 2019 12.27 12.32 12.26 12.30 8,648,291 +0.03(+0.27%)
Dec 16, 2019 12.25 12.32 12.22 12.26 4,882,914 +0.03(+0.22%)
Dec 13, 2019 12.30 12.36 12.18 12.24 6,760,725 -0.07(-0.54%)
Dec 12, 2019 12.27 12.31 12.26 12.30 2,434,679 +0.03(+0.26%)
Dec 11, 2019 12.21 12.29 12.19 12.27 2,691,081 +0.08(+0.64%)
Dec 10, 2019 12.19 12.22 12.15 12.19 3,674,220 +0.01(+0.11%)
Dec 09, 2019 12.16 12.22 12.13 12.18 3,438,356 +0.06(+0.48%)
Dec 06, 2019 12.17 12.20 12.11 12.12 3,539,487 +0.01(+0.05%)
Dec 05, 2019 12.11 12.15 12.09 12.11 2,272,529 +0.04(+0.32%)
Dec 04, 2019 12.10 12.13 12.07 12.08 2,508,281 -0.03(-0.21%)
Dec 03, 2019 12.05 12.11 11.98 12.10 2,867,725 +0.01(+0.11%)
Dec 02, 2019 12.15 12.15 12.07 12.09 3,692,900 -0.03(-0.21%)
Nov 29, 2019 12.19 12.22 12.08 12.11 1,815,740 -0.07(-0.58%)
Nov 27, 2019 12.13 12.19 12.09 12.19 2,066,208 +0.07(+0.59%)
Nov 26, 2019 12.15 12.17 12.09 12.11 2,834,097 +0.00(+0.00%)
Nov 25, 2019 12.05 12.17 12.03 12.11 2,776,916 +0.11(+0.92%)
Nov 22, 2019 12.04 12.06 12.00 12.00 1,656,800 -0.02(-0.19%)
Nov 21, 2019 12.12 12.13 12.01 12.03 2,461,561 -0.07(-0.61%)
Nov 20, 2019 12.09 12.12 12.04 12.10 2,584,815 +0.00(+0.00%)
Nov 19, 2019 12.11 12.11 12.06 12.10 3,164,820 +0.00(+0.00%)
Nov 18, 2019 12.09 12.11 12.06 12.10 2,641,733 +0.03(+0.27%)
Nov 15, 2019 12.08 12.11 12.06 12.07 2,420,574 +0.01(+0.05%)
Nov 14, 2019 12.07 12.09 12.03 12.06 2,684,611 -0.01(-0.05%)
Nov 13, 2019 12.00 12.08 11.98 12.07 3,281,585 +0.03(+0.27%)
Nov 12, 2019 12.04 12.06 12.00 12.04 3,217,856 +0.04(+0.32%)
Nov 11, 2019 11.97 12.01 11.91 12.00 1,933,933 +0.01(+0.11%)
Nov 08, 2019 12.01 12.08 11.97 11.98 1,883,923 -0.03(-0.27%)
Nov 07, 2019 12.08 12.09 12.00 12.02 2,541,116 -0.05(-0.43%)
Nov 06, 2019 12.06 12.09 12.02 12.07 2,817,111 +0.05(+0.43%)
Nov 05, 2019 12.03 12.09 12.00 12.02 2,012,689 +0.03(+0.22%)
Nov 04, 2019 12.03 12.08 11.94 11.99 1,860,207 +0.03(+0.22%)
Nov 01, 2019 11.88 11.98 11.88 11.97 3,318,703 +0.13(+1.09%)
Oct 31, 2019 11.97 12.03 11.83 11.84 5,249,951 -0.15(-1.24%)
Oct 30, 2019 12.05 12.05 11.93 11.98 3,293,337 +0.00(+0.00%)
Oct 29, 2019 11.93 12.03 11.90 11.98 2,753,288 +0.04(+0.32%)
Oct 28, 2019 11.93 12.02 11.91 11.95 1,848,290 +0.06(+0.49%)
Oct 25, 2019 11.93 11.97 11.89 11.89 1,428,287 -0.03(-0.27%)
Oct 24, 2019 11.98 12.00 11.89 11.92 1,303,759 -0.02(-0.16%)
Oct 23, 2019 12.06 12.09 11.92 11.94 2,224,394 -0.10(-0.81%)
Oct 22, 2019 12.04 12.08 11.97 12.04 2,175,502 -0.05(-0.43%)
Oct 21, 2019 12.01 12.13 12.00 12.09 1,551,477 +0.09(+0.73%)
Oct 18, 2019 11.97 12.04 11.95 12.00 1,243,992 +0.02(+0.19%)
Oct 17, 2019 11.93 11.98 11.92 11.98 1,623,572 +0.09(+0.76%)
Oct 16, 2019 11.90 11.97 11.89 11.89 1,682,442 -0.01(-0.11%)
Oct 15, 2019 11.82 11.95 11.82 11.90 1,700,935 +0.08(+0.71%)
Oct 14, 2019 11.86 11.88 11.82 11.82 1,326,768 -0.06(-0.52%)
Oct 11, 2019 11.91 11.95 11.87 11.88 1,869,544 +0.03(+0.22%)
Oct 10, 2019 11.90 11.94 11.83 11.85 2,138,760 -0.01(-0.08%)
Oct 09, 2019 11.82 11.91 11.82 11.86 1,606,360 +0.10(+0.82%)
Oct 08, 2019 11.85 11.87 11.76 11.77 2,106,055 -0.10(-0.87%)
Oct 07, 2019 11.82 11.94 11.80 11.87 1,784,256 +0.05(+0.41%)
Oct 04, 2019 11.74 11.84 11.74 11.82 1,453,952 +0.11(+0.97%)
Oct 03, 2019 11.71 11.80 11.62 11.71 2,874,240 -0.02(-0.17%)
Oct 02, 2019 11.95 11.95 11.58 11.73 5,228,660 -0.23(-1.95%)
Oct 01, 2019 12.06 12.16 11.95 11.96 3,955,193 -0.09(-0.78%)
Sep 30, 2019 12.14 12.21 12.05 12.05 3,920,812 -0.08(-0.67%)
Sep 27, 2019 12.30 12.30 12.09 12.13 2,489,994 -0.13(-1.05%)
Sep 26, 2019 12.20 12.30 12.18 12.26 2,266,513 +0.13(+1.04%)
Sep 25, 2019 12.08 12.16 12.06 12.14 1,522,062 +0.05(+0.46%)
Sep 24, 2019 12.22 12.22 12.07 12.08 2,316,943 -0.16(-1.27%)
Sep 23, 2019 12.18 12.24 12.17 12.24 1,366,379 +0.05(+0.37%)
Sep 20, 2019 12.20 12.22 12.14 12.19 2,344,660 -0.01(-0.11%)
Sep 19, 2019 12.28 12.30 12.19 12.20 2,127,968 -0.06(-0.53%)
Sep 18, 2019 12.26 12.29 12.20 12.27 1,909,537 +0.03(+0.21%)
Sep 17, 2019 12.23 12.26 12.16 12.24 2,532,403 +0.03(+0.21%)
Sep 16, 2019 12.23 12.29 12.17 12.22 2,265,455 -0.08(-0.68%)
Sep 13, 2019 12.20 12.32 12.15 12.30 4,853,672 +0.16(+1.33%)
Sep 12, 2019 12.11 12.20 12.11 12.14 3,218,911 +0.03(+0.21%)
Sep 11, 2019 12.08 12.11 12.03 12.11 4,058,680 +0.05(+0.42%)
Sep 10, 2019 12.00 12.06 11.99 12.06 2,489,594 +0.07(+0.58%)
Sep 09, 2019 12.02 12.03 11.98 11.99 2,592,538 +0.03(+0.21%)
Sep 06, 2019 11.96 11.99 11.95 11.97 1,619,422 +0.01(+0.05%)
Sep 05, 2019 11.95 12.01 11.89 11.96 2,195,426 +0.06(+0.48%)
Sep 04, 2019 11.84 11.94 11.84 11.91 2,009,064 +0.09(+0.80%)
Sep 03, 2019 11.93 11.93 11.77 11.81 2,536,087 -0.12(-1.01%)
Aug 30, 2019 11.93 11.99 11.91 11.93 1,929,713 +0.03(+0.21%)
Aug 29, 2019 11.87 11.93 11.82 11.91 1,741,138 +0.08(+0.70%)
Aug 28, 2019 11.79 11.86 11.75 11.82 2,908,262 +0.06(+0.48%)
Aug 27, 2019 11.91 11.92 11.75 11.77 2,703,380 -0.08(-0.69%)
Aug 26, 2019 11.77 11.87 11.77 11.85 2,288,191 +0.10(+0.86%)
Aug 23, 2019 11.89 11.94 11.70 11.75 2,897,415 -0.20(-1.69%)
Aug 22, 2019 12.00 12.03 11.93 11.95 1,888,873 -0.01(-0.11%)
Aug 21, 2019 11.96 12.02 11.89 11.96 2,445,888 +0.02(+0.16%)
Aug 20, 2019 12.01 12.02 11.93 11.94 2,521,129 -0.04(-0.37%)
Aug 19, 2019 11.94 12.03 11.91 11.99 3,602,459 +0.20(+1.66%)
Aug 16, 2019 11.69 11.82 11.67 11.79 2,480,902 +0.19(+1.64%)
Aug 15, 2019 11.62 11.72 11.59 11.60 2,678,862 +0.01(+0.05%)
Aug 14, 2019 11.67 11.68 11.56 11.60 2,853,342 -0.13(-1.13%)
Aug 13, 2019 11.58 11.74 11.57 11.73 2,049,201 +0.13(+1.09%)
Aug 12, 2019 11.71 11.74 11.57 11.60 2,316,182 -0.16(-1.34%)
Aug 09, 2019 11.74 11.78 11.69 11.76 2,501,609 -0.02(-0.16%)
Aug 08, 2019 11.64 11.79 11.62 11.78 3,625,193 +0.20(+1.69%)
Aug 07, 2019 11.55 11.61 11.43 11.58 2,755,269 -0.04(-0.38%)
Aug 06, 2019 11.50 11.67 11.49 11.63 2,504,509 +0.20(+1.77%)
Aug 05, 2019 11.65 11.69 11.36 11.43 5,286,223 -0.24(-2.06%)
Aug 02, 2019 11.63 11.72 11.58 11.67 2,416,093 +0.08(+0.65%)
Aug 01, 2019 11.75 11.77 11.55 11.59 3,639,519 -0.16(-1.35%)
Jul 31, 2019 11.86 11.91 11.67 11.75 3,186,556 -0.08(-0.69%)
Jul 30, 2019 11.56 11.86 11.53 11.83 5,021,796 +0.30(+2.63%)
Jul 29, 2019 11.54 11.55 11.49 11.53 2,644,727 +0.01(+0.06%)
Jul 26, 2019 11.48 11.57 11.48 11.52 1,642,501 +0.04(+0.39%)
Jul 25, 2019 11.50 11.52 11.44 11.48 2,343,089 -0.03(-0.22%)
Jul 24, 2019 11.49 11.51 11.48 11.50 1,651,237 +0.01(+0.06%)
Jul 23, 2019 11.44 11.51 11.43 11.49 1,507,098 +0.07(+0.61%)
Jul 22, 2019 11.51 11.51 11.42 11.43 1,553,901 -0.06(-0.55%)
Jul 19, 2019 11.49 11.53 11.46 11.49 1,459,930 -0.01(-0.11%)
Jul 18, 2019 11.48 11.51 11.44 11.50 1,576,919 +0.02(+0.17%)
Jul 17, 2019 11.55 11.56 11.45 11.48 1,935,756 -0.06(-0.55%)
Jul 16, 2019 11.54 11.57 11.53 11.55 1,222,949 +0.01(+0.05%)
Jul 15, 2019 11.54 11.56 11.51 11.54 1,186,094 +0.01(+0.11%)
Jul 12, 2019 11.50 11.53 11.45 11.53 1,460,404 +0.04(+0.39%)
Jul 11, 2019 11.53 11.55 11.48 11.48 1,518,870 -0.03(-0.27%)
Jul 10, 2019 11.47 11.53 11.45 11.51 2,879,522 +0.04(+0.39%)
Jul 09, 2019 11.40 11.48 11.40 11.47 1,502,016 +0.04(+0.39%)
Jul 08, 2019 11.43 11.48 11.40 11.43 1,899,277 -0.04(-0.33%)
Jul 05, 2019 11.44 11.46 11.39 11.46 1,616,735 +0.03(+0.22%)
Jul 03, 2019 11.44 11.45 11.39 11.44 1,179,041 +0.01(+0.06%)
Jul 02, 2019 11.38 11.46 11.36 11.43 2,614,832 +0.08(+0.67%)
Jul 01, 2019 11.41 11.43 11.34 11.36 3,045,907 +0.01(+0.06%)
Jun 28, 2019 11.29 11.37 11.23 11.35 3,190,002 +0.13(+1.18%)
Jun 27, 2019 11.18 11.24 11.15 11.22 2,356,349 +0.03(+0.28%)
Jun 26, 2019 11.24 11.29 11.18 11.18 2,643,269 -0.08(-0.67%)
Jun 25, 2019 11.33 11.36 11.21 11.26 2,137,669 -0.07(-0.61%)
Jun 24, 2019 11.37 11.40 11.31 11.33 2,097,420 -0.02(-0.17%)
Jun 21, 2019 11.36 11.40 11.32 11.35 3,864,011 -0.03(-0.22%)
Jun 20, 2019 11.48 11.49 11.34 11.37 3,028,703 -0.08(-0.72%)
Jun 19, 2019 11.41 11.48 11.39 11.46 3,397,242 +0.06(+0.50%)
Jun 18, 2019 11.37 11.45 11.36 11.40 3,196,219 +0.04(+0.33%)
Jun 17, 2019 11.31 11.37 11.25 11.36 2,981,048 +0.06(+0.56%)
Jun 14, 2019 11.23 11.33 11.22 11.30 3,248,646 +0.11(+1.02%)
Jun 13, 2019 11.23 11.30 11.16 11.18 6,653,623 +0.04(+0.40%)
Jun 12, 2019 11.12 11.18 11.06 11.14 4,302,106 +0.02(+0.22%)
Jun 11, 2019 11.21 11.27 11.09 11.12 5,009,905 -0.08(-0.72%)
Jun 10, 2019 11.15 11.25 11.10 11.20 4,533,341 +0.10(+0.89%)
Jun 07, 2019 11.08 11.13 11.05 11.10 2,882,686 +0.04(+0.39%)
Jun 06, 2019 11.05 11.09 11.02 11.05 2,911,690 +0.02(+0.17%)
Jun 05, 2019 11.05 11.07 10.99 11.04 2,234,636 -0.01(-0.11%)
Jun 04, 2019 11.00 11.08 10.94 11.05 2,346,111 +0.12(+1.13%)
Jun 03, 2019 10.84 10.97 10.80 10.92 2,624,006 +0.07(+0.68%)
May 31, 2019 10.91 10.91 10.82 10.85 3,663,723 -0.11(-1.01%)
May 30, 2019 10.99 11.04 10.89 10.96 1,977,648 +0.01(+0.11%)
May 29, 2019 11.03 11.04 10.93 10.95 3,291,703 -0.09(-0.84%)
May 28, 2019 11.04 11.09 11.01 11.04 1,626,814 -0.01(-0.06%)
May 24, 2019 11.10 11.13 11.04 11.05 2,028,496 -0.03(-0.28%)
May 23, 2019 10.98 11.09 10.91 11.08 2,724,311 +0.06(+0.56%)
May 22, 2019 11.07 11.10 11.00 11.02 2,270,772 -0.08(-0.72%)
May 21, 2019 11.09 11.12 11.05 11.10 1,819,989 +0.02(+0.17%)
May 20, 2019 10.98 11.08 10.97 11.08 1,935,414 +0.09(+0.84%)
May 17, 2019 10.88 11.04 10.85 10.99 2,193,896 +0.11(+1.02%)
May 16, 2019 10.89 10.92 10.84 10.88 3,058,757 +0.01(+0.11%)
May 15, 2019 10.89 10.94 10.86 10.86 2,671,236 -0.08(-0.73%)
May 14, 2019 10.84 10.96 10.84 10.94 1,812,546 +0.12(+1.08%)
May 13, 2019 10.91 10.94 10.75 10.83 2,939,689 -0.15(-1.41%)
May 10, 2019 10.94 11.02 10.88 10.98 2,753,052 +0.05(+0.45%)
May 09, 2019 10.89 10.93 10.84 10.93 2,233,337 +0.02(+0.17%)
May 08, 2019 10.91 10.97 10.89 10.91 1,979,192 -0.03(-0.28%)
May 07, 2019 10.97 11.02 10.89 10.94 2,385,382 -0.10(-0.90%)
May 06, 2019 10.91 11.06 10.86 11.04 2,055,493 +0.08(+0.73%)
May 03, 2019 10.92 11.05 10.92 10.96 2,125,277 +0.05(+0.45%)
May 02, 2019 10.91 10.97 10.90 10.91 2,588,934 -0.02(-0.23%)
May 01, 2019 11.15 11.15 10.92 10.94 3,498,428 -0.19(-1.67%)
Apr 30, 2019 10.99 11.17 10.84 11.12 4,207,923 +0.20(+1.87%)
Apr 29, 2019 10.89 10.95 10.88 10.92 2,491,348 +0.05(+0.45%)
Apr 26, 2019 10.79 10.89 10.78 10.87 1,835,422 +0.08(+0.74%)
Apr 25, 2019 10.83 10.83 10.75 10.79 2,279,544 -0.02(-0.17%)
Apr 24, 2019 10.83 10.89 10.81 10.81 1,947,798 +0.00(+0.00%)
Apr 23, 2019 10.75 10.83 10.74 10.81 1,708,695 +0.06(+0.58%)
Apr 22, 2019 10.70 10.77 10.70 10.75 1,187,955 +0.02(+0.23%)
Apr 18, 2019 10.68 10.74 10.66 10.72 1,879,604 +0.01(+0.12%)
Apr 17, 2019 10.78 10.78 10.70 10.71 1,597,372 -0.04(-0.35%)
Apr 16, 2019 10.70 10.78 10.70 10.75 1,606,435 +0.06(+0.58%)
Apr 15, 2019 10.75 10.78 10.68 10.68 1,245,992 -0.04(-0.35%)
Apr 12, 2019 10.78 10.78 10.69 10.72 1,772,790 +0.00(+0.00%)
Apr 11, 2019 10.71 10.76 10.70 10.72 1,743,733 +0.01(+0.12%)
Apr 10, 2019 10.65 10.73 10.65 10.71 1,423,964 +0.07(+0.64%)
Apr 09, 2019 10.75 10.77 10.62 10.64 2,415,994 -0.14(-1.26%)
Apr 08, 2019 10.76 10.78 10.74 10.78 1,622,009 +0.00(+0.00%)
Apr 05, 2019 10.76 10.79 10.75 10.78 1,631,180 +0.02(+0.23%)
Apr 04, 2019 10.75 10.78 10.73 10.75 1,648,308 +0.01(+0.06%)
Apr 03, 2019 10.81 10.84 10.71 10.75 3,436,538 -0.06(-0.51%)
Apr 02, 2019 10.79 10.83 10.75 10.80 3,486,320 -0.01(-0.11%)
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.