Skip to main content

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.28 14.42 14.12 14.16 5,103,322 +0.03(+0.24%)
Sep 29, 2022 14.51 14.51 14.02 14.13 4,758,394 -0.55(-3.77%)
Sep 28, 2022 14.29 14.74 14.14 14.68 3,453,911 +0.38(+2.64%)
Sep 27, 2022 14.36 14.79 14.18 14.31 5,002,191 +0.07(+0.47%)
Sep 26, 2022 14.66 14.79 14.22 14.24 6,973,705 -0.48(-3.25%)
Sep 23, 2022 14.84 14.84 14.42 14.72 7,378,987 -0.25(-1.68%)
Sep 22, 2022 15.59 15.63 14.96 14.97 3,915,176 -0.57(-3.67%)
Sep 21, 2022 15.73 15.86 15.54 15.54 2,257,112 -0.08(-0.54%)
Sep 20, 2022 15.81 15.84 15.57 15.62 2,003,579 -0.29(-1.85%)
Sep 19, 2022 15.75 15.93 15.70 15.92 2,230,299 +0.01(+0.05%)
Sep 16, 2022 15.97 15.98 15.78 15.91 4,201,168 -0.11(-0.68%)
Sep 15, 2022 16.02 16.19 15.96 16.02 2,281,280 +0.05(+0.32%)
Sep 14, 2022 16.15 16.24 15.88 15.97 2,746,723 -0.12(-0.73%)
Sep 13, 2022 16.38 16.47 16.01 16.09 4,351,096 -0.43(-2.63%)
Sep 12, 2022 16.48 16.66 16.41 16.52 4,045,885 +0.15(+0.90%)
Sep 09, 2022 16.23 16.38 16.14 16.37 3,609,884 +0.32(+1.99%)
Sep 08, 2022 15.86 16.05 15.76 16.05 2,600,732 +0.16(+0.98%)
Sep 07, 2022 15.77 15.92 15.68 15.90 2,430,240 +0.16(+1.04%)
Sep 06, 2022 15.87 15.95 15.59 15.73 3,372,287 -0.08(-0.52%)
Sep 02, 2022 15.97 16.06 15.77 15.82 2,426,668 +0.00(+0.00%)
Sep 01, 2022 16.09 16.12 15.71 15.82 4,450,984 -0.28(-1.73%)
Aug 31, 2022 16.30 16.41 16.07 16.09 2,727,148 -0.02(-0.10%)
Aug 30, 2022 16.54 16.59 16.11 16.11 3,982,001 -0.34(-2.09%)
Aug 29, 2022 16.51 16.58 16.39 16.45 2,333,504 -0.10(-0.59%)
Aug 26, 2022 16.84 16.85 16.54 16.55 1,961,773 -0.27(-1.61%)
Aug 25, 2022 16.80 16.88 16.69 16.82 1,875,125 +0.07(+0.44%)
Aug 24, 2022 16.58 16.79 16.49 16.75 2,141,785 +0.16(+0.99%)
Aug 23, 2022 16.39 16.62 16.37 16.59 2,063,395 +0.23(+1.40%)
Aug 22, 2022 16.39 16.42 16.28 16.36 2,630,140 -0.16(-0.94%)
Aug 19, 2022 16.71 16.79 16.50 16.51 2,281,536 -0.33(-1.95%)
Aug 18, 2022 16.66 16.87 16.64 16.84 2,099,539 +0.13(+0.78%)
Aug 17, 2022 16.82 16.90 16.59 16.71 2,488,583 -0.25(-1.50%)
Aug 16, 2022 16.81 17.00 16.73 16.96 2,179,420 +0.21(+1.27%)
Aug 15, 2022 16.76 16.93 16.72 16.75 2,355,489 -0.10(-0.58%)
Aug 12, 2022 16.71 16.87 16.60 16.85 1,965,204 +0.16(+0.93%)
Aug 11, 2022 16.63 16.71 16.55 16.69 1,646,216 +0.18(+1.09%)
Aug 10, 2022 16.62 16.69 16.46 16.51 2,906,460 -0.01(-0.05%)
Aug 09, 2022 16.50 16.52 16.32 16.52 1,893,778 +0.00(+0.00%)
Aug 08, 2022 16.39 16.57 16.36 16.52 2,196,164 +0.18(+1.10%)
Aug 05, 2022 16.23 16.37 16.15 16.34 2,359,734 +0.17(+1.06%)
Aug 04, 2022 16.16 16.23 16.06 16.17 2,301,782 +0.06(+0.36%)
Aug 03, 2022 16.23 16.30 16.11 16.11 3,618,199 -0.02(-0.10%)
Aug 02, 2022 16.13 16.20 16.02 16.13 2,770,080 -0.10(-0.61%)
Aug 01, 2022 15.90 16.24 15.82 16.23 4,439,176 +0.34(+2.11%)
Jul 29, 2022 15.80 16.11 15.74 15.89 11,512,367 -0.59(-3.58%)
Jul 28, 2022 16.27 16.50 16.14 16.48 2,758,977 +0.30(+1.87%)
Jul 27, 2022 16.17 16.29 15.92 16.18 3,869,692 +0.16(+0.97%)
Jul 26, 2022 15.90 16.36 15.70 16.02 5,102,538 +0.27(+1.72%)
Jul 25, 2022 15.90 15.92 15.68 15.75 3,470,746 -0.11(-0.72%)
Jul 22, 2022 16.01 16.07 15.82 15.86 2,004,109 -0.06(-0.36%)
Jul 21, 2022 16.06 16.06 15.85 15.92 4,889,749 -0.16(-0.97%)
Jul 20, 2022 16.02 16.20 15.96 16.08 1,806,975 +0.06(+0.36%)
Jul 19, 2022 15.77 16.03 15.74 16.02 2,537,059 +0.36(+2.30%)
Jul 18, 2022 15.68 15.82 15.59 15.66 2,170,720 +0.12(+0.79%)
Jul 15, 2022 15.41 15.63 15.26 15.54 2,510,085 +0.18(+1.17%)
Jul 14, 2022 15.32 15.41 15.24 15.36 2,885,037 -0.18(-1.16%)
Jul 13, 2022 15.53 15.61 15.36 15.54 2,357,343 -0.13(-0.84%)
Jul 12, 2022 15.36 15.76 15.32 15.67 3,077,465 +0.25(+1.65%)
Jul 11, 2022 15.57 15.59 15.41 15.41 2,020,300 -0.17(-1.10%)
Jul 08, 2022 15.46 15.60 15.34 15.59 1,934,161 +0.13(+0.85%)
Jul 07, 2022 15.42 15.60 15.34 15.45 3,145,938 +0.16(+1.07%)
Jul 06, 2022 15.28 15.46 15.18 15.29 2,039,531 -0.11(-0.69%)
Jul 05, 2022 15.29 15.42 14.99 15.40 3,131,134 -0.06(-0.37%)
Jul 01, 2022 14.64 15.51 14.64 15.45 5,212,001 +0.76(+5.19%)
Jun 30, 2022 14.71 14.87 14.51 14.69 4,554,145 +0.05(+0.34%)
Jun 29, 2022 14.75 14.81 14.62 14.64 4,040,952 -0.16(-1.11%)
Jun 28, 2022 15.08 15.20 14.81 14.81 2,954,741 -0.14(-0.93%)
Jun 27, 2022 14.85 15.04 14.76 14.95 2,889,674 +0.14(+0.94%)
Jun 24, 2022 14.48 14.81 14.47 14.81 3,438,730 +0.47(+3.26%)
Jun 23, 2022 14.43 14.54 14.29 14.34 3,795,174 -0.04(-0.29%)
Jun 22, 2022 14.24 14.51 14.20 14.38 3,599,012 -0.02(-0.11%)
Jun 21, 2022 14.51 14.65 14.39 14.40 4,916,898 +0.12(+0.86%)
Jun 17, 2022 14.10 14.36 14.02 14.27 8,247,928 +0.25(+1.75%)
Jun 16, 2022 14.41 14.41 13.96 14.03 6,916,052 -0.68(-4.62%)
Jun 15, 2022 14.65 14.87 14.43 14.71 3,282,680 +0.14(+0.96%)
Jun 14, 2022 14.56 14.66 14.34 14.57 5,885,279 +0.11(+0.79%)
Jun 13, 2022 14.88 15.01 14.40 14.46 7,613,857 -0.76(-4.99%)
Jun 10, 2022 15.26 15.35 15.06 15.21 4,642,265 -0.23(-1.50%)
Jun 09, 2022 15.77 15.81 15.44 15.45 3,049,817 -0.30(-1.88%)
Jun 08, 2022 15.85 15.86 15.69 15.74 3,541,483 -0.13(-0.81%)
Jun 07, 2022 15.74 15.90 15.72 15.87 2,755,467 +0.03(+0.20%)
Jun 06, 2022 15.81 15.88 15.67 15.84 3,066,993 +0.23(+1.48%)
Jun 03, 2022 15.71 15.77 15.59 15.61 2,348,185 -0.19(-1.21%)
Jun 02, 2022 15.52 15.81 15.50 15.80 3,016,370 +0.21(+1.33%)
Jun 01, 2022 15.68 15.73 15.41 15.59 3,159,893 +0.10(+0.67%)
May 31, 2022 15.89 15.90 15.47 15.49 5,349,790 -0.39(-2.47%)
May 27, 2022 15.58 15.95 15.58 15.88 4,792,940 +0.37(+2.37%)
May 26, 2022 15.29 15.60 15.29 15.51 2,754,066 +0.24(+1.57%)
May 25, 2022 14.73 15.45 14.73 15.27 5,132,712 +0.51(+3.47%)
May 24, 2022 14.67 14.84 14.49 14.76 4,290,925 +0.13(+0.87%)
May 23, 2022 14.56 14.80 14.47 14.63 3,909,527 +0.18(+1.22%)
May 20, 2022 14.88 14.89 14.21 14.46 6,532,869 -0.36(-2.43%)
May 19, 2022 14.79 14.97 14.75 14.81 3,811,088 -0.10(-0.70%)
May 18, 2022 15.53 15.60 14.87 14.92 5,172,906 -0.66(-4.26%)
May 17, 2022 15.72 15.77 15.51 15.58 4,115,796 +0.07(+0.46%)
May 16, 2022 15.40 15.66 15.34 15.51 3,926,713 +0.18(+1.15%)
May 13, 2022 15.16 15.45 15.09 15.33 3,636,065 +0.30(+2.02%)
May 12, 2022 15.26 15.29 14.76 15.03 7,809,047 -0.32(-2.08%)
May 11, 2022 15.64 15.73 15.26 15.35 7,169,674 -0.29(-1.84%)
May 10, 2022 15.53 15.80 15.36 15.64 6,279,882 +0.30(+1.98%)
May 09, 2022 15.90 15.93 15.29 15.33 8,478,437 -0.75(-4.67%)
May 06, 2022 16.16 16.28 15.97 16.09 5,117,377 -0.08(-0.49%)
May 05, 2022 16.56 16.56 15.98 16.16 4,763,036 -0.47(-2.83%)
May 04, 2022 16.40 16.68 16.27 16.64 3,814,227 +0.23(+1.41%)
May 03, 2022 16.20 16.44 16.16 16.40 4,571,407 +0.29(+1.78%)
May 02, 2022 16.22 16.32 15.84 16.12 5,408,664 -0.08(-0.49%)
Apr 29, 2022 16.71 16.80 16.17 16.20 3,932,283 -0.55(-3.29%)
Apr 28, 2022 16.71 16.84 16.40 16.75 4,944,645 +0.13(+0.77%)
Apr 27, 2022 16.01 16.88 15.94 16.62 9,031,574 +0.80(+5.05%)
Apr 26, 2022 17.14 17.14 15.80 15.82 11,711,521 -1.52(-8.76%)
Apr 25, 2022 17.33 17.39 17.03 17.34 5,068,865 -0.09(-0.50%)
Apr 22, 2022 17.79 17.83 17.38 17.43 3,262,101 -0.42(-2.37%)
Apr 21, 2022 17.96 18.10 17.79 17.85 2,945,010 -0.08(-0.45%)
Apr 20, 2022 17.80 18.00 17.78 17.93 3,652,871 +0.18(+1.04%)
Apr 19, 2022 17.57 17.82 17.51 17.75 3,910,222 +0.16(+0.91%)
Apr 18, 2022 17.44 17.72 17.41 17.59 3,598,447 +0.14(+0.82%)
Apr 14, 2022 17.47 17.67 17.40 17.44 4,204,005 +0.01(+0.05%)
Apr 13, 2022 17.00 17.44 16.92 17.44 4,988,487 +0.50(+2.92%)
Apr 12, 2022 17.00 17.18 16.92 16.94 3,323,404 -0.02(-0.14%)
Apr 11, 2022 17.10 17.21 16.93 16.96 3,900,715 -0.14(-0.84%)
Apr 08, 2022 16.90 17.31 16.90 17.11 4,486,733 +0.23(+1.37%)
Apr 07, 2022 16.96 16.96 16.71 16.88 2,633,552 +0.00(+0.00%)
Apr 06, 2022 16.89 16.99 16.78 16.88 3,678,613 -0.09(-0.52%)
Apr 05, 2022 16.90 17.09 16.84 16.96 5,764,343 +0.06(+0.33%)
Apr 04, 2022 17.11 17.12 16.80 16.91 3,186,525 -0.15(-0.89%)
Apr 01, 2022 16.78 17.09 16.78 17.06 4,468,386 +0.32(+1.91%)
Mar 31, 2022 16.83 16.95 16.72 16.74 3,279,924 +0.06(+0.34%)
Mar 30, 2022 16.78 16.91 16.62 16.68 3,516,946 -0.09(-0.52%)
Mar 29, 2022 16.63 16.80 16.63 16.77 3,121,064 +0.17(+1.01%)
Mar 28, 2022 16.66 16.70 16.40 16.60 2,338,772 -0.04(-0.24%)
Mar 25, 2022 16.45 16.75 16.44 16.64 5,086,194 +0.19(+1.17%)
Mar 24, 2022 16.38 16.46 16.28 16.45 2,599,773 +0.07(+0.44%)
Mar 23, 2022 16.62 16.64 16.37 16.38 2,349,932 -0.24(-1.44%)
Mar 22, 2022 16.48 16.68 16.40 16.62 2,951,615 +0.22(+1.36%)
Mar 21, 2022 16.32 16.55 16.31 16.40 2,801,066 +0.10(+0.59%)
Mar 18, 2022 16.28 16.40 16.05 16.30 6,559,944 +0.00(+0.00%)
Mar 17, 2022 16.11 16.39 16.04 16.30 3,756,456 +0.19(+1.19%)
Mar 16, 2022 15.82 16.15 15.69 16.11 7,277,537 +0.37(+2.34%)
Mar 15, 2022 15.74 15.87 15.59 15.74 5,620,265 -0.02(-0.15%)
Mar 14, 2022 16.04 16.07 15.62 15.77 7,114,091 -0.03(-0.20%)
Mar 11, 2022 16.06 16.12 15.54 15.80 14,325,862 -0.21(-1.32%)
Mar 10, 2022 16.14 16.20 15.96 16.01 6,487,797 -0.27(-1.63%)
Mar 09, 2022 16.27 16.37 16.13 16.27 4,784,729 +0.21(+1.31%)
Mar 08, 2022 16.41 16.47 15.98 16.06 8,624,170 -0.30(-1.86%)
Mar 07, 2022 17.07 17.07 16.36 16.37 7,974,708 -0.76(-4.42%)
Mar 04, 2022 17.28 17.31 17.06 17.13 4,857,490 -0.21(-1.22%)
Mar 03, 2022 17.34 17.38 17.20 17.34 3,489,599 +0.06(+0.36%)
Mar 02, 2022 16.95 17.29 16.94 17.27 4,937,752 +0.36(+2.12%)
Mar 01, 2022 17.06 17.09 16.73 16.91 4,283,648 -0.15(-0.87%)
Feb 28, 2022 16.91 17.10 16.81 17.06 3,120,625 +0.05(+0.32%)
Feb 25, 2022 16.60 17.02 16.83 17.01 5,084,052 +0.41(+2.45%)
Feb 24, 2022 16.30 16.65 16.24 16.60 4,489,134 -0.08(-0.47%)
Feb 23, 2022 16.89 16.91 16.66 16.68 3,076,217 -0.13(-0.79%)
Feb 22, 2022 16.72 16.88 16.64 16.81 4,751,943 -0.02(-0.14%)
Feb 18, 2022 16.84 0 -0.03(-0.19%)
Feb 17, 2022 16.96 17.03 16.85 16.87 3,679,383 -0.15(-0.87%)
Feb 16, 2022 16.89 17.08 16.89 17.02 3,248,105 +0.12(+0.74%)
Feb 15, 2022 17.01 17.02 16.85 16.89 3,344,535 +0.04(+0.23%)
Feb 14, 2022 17.00 17.06 16.73 16.85 4,587,657 -0.21(-1.24%)
Feb 11, 2022 17.27 17.33 17.00 17.06 5,131,206 -0.20(-1.18%)
Feb 10, 2022 17.54 17.54 17.21 17.27 4,689,468 -0.17(-0.99%)
Feb 09, 2022 17.81 17.97 17.41 17.44 5,860,812 -0.20(-1.15%)
Feb 08, 2022 17.63 17.70 17.53 17.64 3,298,145 +0.05(+0.31%)
Feb 07, 2022 17.39 17.63 17.29 17.59 3,532,069 +0.28(+1.63%)
Feb 04, 2022 17.20 17.38 17.15 17.31 2,945,912 +0.02(+0.14%)
Feb 03, 2022 17.34 17.27 17.28 3,002,867 -0.08(-0.45%)
Feb 02, 2022 17.25 17.38 17.20 17.36 3,046,221 +0.06(+0.36%)
Feb 01, 2022 17.21 17.33 17.09 17.30 2,866,722 +0.03(+0.18%)
Jan 31, 2022 16.77 17.27 17.27 3,412,862 +0.38(+2.22%)
Jan 28, 2022 17.08 17.08 16.66 16.89 3,458,567 -0.23(-1.37%)
Jan 27, 2022 16.95 17.30 16.95 17.13 7,043,166 +0.32(+1.91%)
Jan 26, 2022 16.71 17.11 16.71 16.81 5,991,538 +0.20(+1.18%)
Jan 25, 2022 16.25 16.70 16.18 16.61 5,683,597 +0.28(+1.72%)
Jan 24, 2022 16.22 16.38 15.76 16.33 9,106,893 -0.08(-0.48%)
Jan 21, 2022 16.59 16.78 16.38 16.41 6,470,066 -0.24(-1.45%)
Jan 20, 2022 16.73 16.96 16.59 16.65 6,098,017 -0.07(-0.42%)
Jan 19, 2022 16.73 16.94 16.67 16.72 5,168,760 +0.00(+0.00%)
Jan 18, 2022 16.75 17.14 16.65 16.72 7,296,686 -0.03(-0.19%)
Jan 14, 2022 16.75 0 +0.16(+0.99%)
Jan 13, 2022 16.54 16.73 16.45 16.59 15,458,668 -0.64(-3.72%)
Jan 12, 2022 17.03 17.46 17.03 17.23 5,873,741 +0.20(+1.15%)
Jan 11, 2022 16.56 17.05 16.54 17.03 5,583,113 +0.54(+3.27%)
Jan 10, 2022 16.58 16.87 16.48 16.49 7,634,967 -0.09(-0.52%)
Jan 07, 2022 16.37 16.61 16.36 16.58 6,793,899 +0.22(+1.34%)
Jan 06, 2022 16.35 16.56 16.27 16.36 5,003,145 +0.02(+0.10%)
Jan 05, 2022 16.58 16.63 16.26 16.34 6,357,925 -0.24(-1.46%)
Jan 04, 2022 16.48 16.68 16.45 16.59 4,156,914 +0.17(+1.05%)
Jan 03, 2022 16.54 16.59 16.39 16.41 3,326,122 -0.14(-0.85%)
Dec 31, 2021 16.46 16.62 16.32 16.56 3,020,270 +0.17(+1.05%)
Dec 30, 2021 16.36 16.72 16.36 16.38 3,573,403 +0.09(+0.58%)
Dec 29, 2021 16.32 16.34 16.20 16.29 2,785,955 -0.03(-0.19%)
Dec 28, 2021 16.28 16.51 16.22 16.32 3,559,072 +0.09(+0.58%)
Dec 27, 2021 16.20 16.24 16.09 16.23 1,894,337 +0.08(+0.48%)
Dec 23, 2021 16.02 16.20 15.99 16.15 2,778,533 +0.19(+1.17%)
Dec 22, 2021 15.66 15.96 15.59 15.96 2,872,024 +0.32(+2.05%)
Dec 21, 2021 15.47 15.70 15.47 15.64 2,842,036 +0.27(+1.73%)
Dec 20, 2021 15.20 15.39 15.20 15.38 3,495,228 +0.02(+0.10%)
Dec 17, 2021 15.38 15.47 15.22 15.36 6,390,930 -0.05(-0.35%)
Dec 16, 2021 15.66 15.65 15.39 15.41 3,660,468 -0.16(-1.00%)
Dec 15, 2021 15.62 15.63 15.43 15.57 3,374,923 -0.01(-0.05%)
Dec 14, 2021 15.72 15.77 15.53 15.58 5,433,061 -0.20(-1.29%)
Dec 13, 2021 15.89 15.92 15.71 15.78 3,023,974 -0.11(-0.67%)
Dec 10, 2021 15.96 15.96 15.80 15.89 2,401,191 +0.05(+0.29%)
Dec 09, 2021 15.86 15.89 15.76 15.84 1,742,304 -0.02(-0.10%)
Dec 08, 2021 15.85 15.94 15.84 15.86 2,571,132 +0.01(+0.05%)
Dec 07, 2021 15.93 15.94 15.82 15.85 3,025,314 +0.01(+0.05%)
Dec 06, 2021 15.62 15.89 15.55 15.84 5,499,214 +0.28(+1.77%)
Dec 03, 2021 15.75 15.75 15.53 15.57 2,333,535 -0.04(-0.25%)
Dec 02, 2021 15.48 15.70 15.48 15.61 3,097,474 +0.18(+1.19%)
Dec 01, 2021 15.70 15.76 15.41 15.42 3,282,972 -0.09(-0.59%)
Nov 30, 2021 15.64 15.64 15.42 15.51 3,194,604 -0.11(-0.74%)
Nov 29, 2021 15.71 15.74 15.42 15.63 3,732,354 +0.05(+0.30%)
Nov 26, 2021 15.69 15.75 15.46 15.58 2,815,290 -0.21(-1.36%)
Nov 24, 2021 15.71 15.86 15.70 15.80 1,757,627 +0.07(+0.44%)
Nov 23, 2021 15.82 15.83 15.71 15.73 2,563,256 -0.02(-0.10%)
Nov 22, 2021 15.81 15.88 15.71 15.74 2,342,410 -0.05(-0.34%)
Nov 19, 2021 15.83 15.92 15.73 15.80 2,305,524 -0.13(-0.82%)
Nov 18, 2021 15.85 15.94 15.83 15.93 2,004,824 +0.08(+0.48%)
Nov 17, 2021 15.95 16.00 15.78 15.85 3,259,789 -0.11(-0.67%)
Nov 16, 2021 16.02 16.08 15.94 15.96 3,120,609 +0.01(+0.05%)
Nov 15, 2021 16.06 16.09 15.92 15.95 3,337,842 -0.08(-0.53%)
Nov 12, 2021 16.12 16.16 16.01 16.03 1,975,202 -0.07(-0.43%)
Nov 11, 2021 16.13 16.21 16.10 16.10 1,813,737 -0.05(-0.28%)
Nov 10, 2021 16.00 16.15 2,431,408 +0.15(+0.96%)
Nov 09, 2021 16.12 16.17 15.97 16.00 2,337,877 -0.18(-1.09%)
Nov 08, 2021 16.09 16.17 16.01 16.17 2,021,342 +0.09(+0.57%)
Nov 05, 2021 16.13 16.16 16.00 16.08 1,791,062 +0.06(+0.38%)
Nov 04, 2021 16.13 16.20 15.92 16.02 3,107,494 -0.08(-0.52%)
Nov 03, 2021 16.25 16.37 16.09 16.10 3,362,907 -0.12(-0.75%)
Nov 02, 2021 16.55 16.55 16.18 16.23 2,856,907 -0.25(-1.49%)
Nov 01, 2021 16.43 16.52 16.44 16.47 2,395,334 +0.05(+0.33%)
Oct 29, 2021 16.61 16.63 16.40 16.42 1,933,377 -0.20(-1.20%)
Oct 28, 2021 16.50 16.65 16.44 16.62 1,764,718 +0.11(+0.65%)
Oct 27, 2021 16.39 16.58 16.37 16.51 3,031,533 +0.13(+0.79%)
Oct 26, 2021 16.46 16.38 2,118,088 +0.07(+0.42%)
Oct 25, 2021 16.36 16.41 16.28 16.31 2,475,416 +0.03(+0.19%)
Oct 22, 2021 16.23 16.28 16.12 16.28 2,041,436 +0.08(+0.47%)
Oct 21, 2021 16.17 16.23 16.09 16.20 1,541,871 +0.06(+0.38%)
Oct 20, 2021 16.17 16.23 16.08 16.14 1,579,527 +0.00(+0.00%)
Oct 19, 2021 16.13 16.15 16.08 16.14 1,449,729 +0.04(+0.26%)
Oct 18, 2021 16.13 16.17 16.03 16.10 2,526,364 -0.01(-0.07%)
Oct 15, 2021 16.15 16.16 16.06 16.11 2,505,926 +0.06(+0.38%)
Oct 14, 2021 16.16 16.16 16.01 16.05 2,879,813 -0.01(-0.05%)
Oct 13, 2021 16.07 16.13 16.04 16.06 2,594,114 -0.01(-0.05%)
Oct 12, 2021 15.94 16.10 15.84 16.07 1,973,602 +0.18(+1.11%)
Oct 11, 2021 16.06 16.10 15.87 15.89 2,023,743 -0.18(-1.10%)
Oct 08, 2021 15.93 16.11 15.93 16.07 1,771,617 +0.15(+0.91%)
Oct 07, 2021 15.96 16.01 15.91 15.92 1,568,290 +0.01(+0.05%)
Oct 06, 2021 15.77 15.92 15.72 15.91 1,712,530 +0.02(+0.10%)
Oct 05, 2021 15.85 15.94 15.78 15.90 1,711,508 +0.10(+0.63%)
Oct 04, 2021 15.80 15.90 15.75 15.80 2,561,159 +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.