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

Apollo Investment Company (NQ: AINV )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 12, 2022 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 (%)
Jan 31, 2017 5.870 5.890 5.824 5.860 1,315,160 -0.03(-0.51%)
Jan 30, 2017 5.840 5.920 5.830 5.890 667,425 +0.03(+0.51%)
Jan 27, 2017 5.910 5.920 5.850 5.860 647,562 -0.04(-0.68%)
Jan 26, 2017 5.950 5.970 5.880 5.900 780,915 -0.06(-1.01%)
Jan 25, 2017 5.970 5.980 5.920 5.960 742,491 +0.03(+0.51%)
Jan 24, 2017 5.910 5.970 5.893 5.930 815,347 +0.03(+0.51%)
Jan 23, 2017 5.960 5.970 5.900 5.900 625,935 -0.04(-0.67%)
Jan 20, 2017 5.920 5.950 5.900 5.940 526,335 +0.02(+0.34%)
Jan 19, 2017 5.960 6.000 5.900 5.920 563,248 -0.03(-0.50%)
Jan 18, 2017 6.000 6.030 5.940 5.950 806,073 -0.06(-1.00%)
Jan 17, 2017 6.030 6.040 6.000 6.010 641,788 -0.02(-0.33%)
Jan 13, 2017 6.030 6.030 6.030 0 +0.01(+0.17%)
Jan 12, 2017 6.140 6.140 6.020 6.020 694,242 -0.13(-2.11%)
Jan 11, 2017 6.080 6.150 6.050 6.150 920,811 +0.07(+1.15%)
Jan 10, 2017 6.110 6.120 6.080 6.080 474,187 +0.00(+0.00%)
Jan 09, 2017 6.120 6.130 6.070 6.080 437,854 -0.02(-0.33%)
Jan 06, 2017 6.140 6.180 6.080 6.100 842,741 -0.02(-0.33%)
Jan 05, 2017 6.100 6.190 6.090 6.120 1,518,638 +0.03(+0.49%)
Jan 04, 2017 5.970 6.150 5.970 6.090 2,184,921 +0.15(+2.53%)
Jan 03, 2017 5.850 5.960 5.840 5.940 1,298,613 +0.08(+1.37%)
Dec 30, 2016 5.860 5.860 5.860 0 -0.02(-0.34%)
Dec 29, 2016 5.810 5.890 5.770 5.880 1,136,094 +0.08(+1.38%)
Dec 28, 2016 5.810 5.850 5.750 5.800 1,105,805 -0.03(-0.51%)
Dec 27, 2016 5.850 5.899 5.770 5.830 1,927,659 -0.03(-0.51%)
Dec 23, 2016 5.860 5.860 5.860 0 -0.02(-0.34%)
Dec 22, 2016 5.880 5.910 5.845 5.880 1,926,445 +0.00(+0.00%)
Dec 21, 2016 5.900 5.910 5.850 5.880 1,680,071 -0.01(-0.17%)
Dec 20, 2016 5.940 5.960 5.850 5.890 2,183,242 -0.01(-0.17%)
Dec 19, 2016 6.000 6.050 5.900 5.900 2,745,153 -0.25(-4.07%)
Dec 16, 2016 6.050 6.190 6.050 6.150 4,006,001 +0.08(+1.32%)
Dec 15, 2016 6.070 6.140 6.040 6.070 3,498,546 -0.01(-0.16%)
Dec 14, 2016 6.070 6.150 6.060 6.080 1,994,988 -0.04(-0.65%)
Dec 13, 2016 6.140 6.155 6.085 6.120 1,277,174 +0.02(+0.33%)
Dec 12, 2016 6.070 6.160 6.050 6.100 1,873,020 +0.03(+0.49%)
Dec 09, 2016 6.060 6.080 6.010 6.070 1,538,327 -0.01(-0.16%)
Dec 08, 2016 6.090 6.119 6.050 6.080 1,555,379 -0.01(-0.16%)
Dec 07, 2016 6.000 6.120 5.990 6.090 1,125,477 +0.09(+1.50%)
Dec 06, 2016 6.030 6.030 5.960 6.000 2,197,225 +0.00(+0.00%)
Dec 05, 2016 5.950 6.030 5.950 6.000 1,498,707 +0.03(+0.50%)
Dec 02, 2016 6.030 6.046 5.940 5.970 1,688,899 -0.07(-1.16%)
Dec 01, 2016 6.200 6.200 5.950 6.040 2,806,416 -0.12(-1.95%)
Nov 30, 2016 6.150 6.250 6.110 6.160 2,162,330 +0.03(+0.49%)
Nov 29, 2016 6.160 6.200 6.080 6.130 1,793,703 -0.01(-0.16%)
Nov 28, 2016 6.210 6.240 6.100 6.140 1,655,742 -0.07(-1.13%)
Nov 25, 2016 6.050 6.210 6.020 6.210 2,008,415 +0.18(+2.99%)
Nov 23, 2016 6.030 6.030 6.030 0 -0.02(-0.33%)
Nov 22, 2016 6.040 6.070 6.020 6.050 1,521,718 +0.03(+0.50%)
Nov 21, 2016 6.050 6.060 6.020 6.020 1,841,177 +0.00(+0.00%)
Nov 18, 2016 6.070 6.070 5.970 6.020 2,671,352 -0.03(-0.50%)
Nov 17, 2016 6.040 6.060 5.965 6.050 2,790,711 +0.05(+0.83%)
Nov 16, 2016 5.980 6.040 5.950 6.000 2,888,628 +0.04(+0.67%)
Nov 15, 2016 6.000 6.000 5.940 5.960 2,991,231 -0.01(-0.17%)
Nov 14, 2016 5.960 6.010 5.940 5.970 2,301,042 +0.01(+0.17%)
Nov 11, 2016 6.000 6.020 5.940 5.960 2,602,095 -0.04(-0.67%)
Nov 10, 2016 6.100 6.210 5.965 6.000 3,058,340 -0.06(-0.99%)
Nov 09, 2016 5.740 6.150 5.740 6.060 2,753,792 +0.10(+1.68%)
Nov 08, 2016 5.660 6.050 5.660 5.960 1,744,329 +0.16(+2.76%)
Nov 07, 2016 5.700 5.800 5.700 5.800 1,179,355 +0.09(+1.58%)
Nov 04, 2016 5.690 5.770 5.650 5.710 938,190 -0.01(-0.17%)
Nov 03, 2016 5.800 5.820 5.710 5.720 801,467 -0.09(-1.55%)
Nov 02, 2016 5.880 5.880 5.800 5.810 621,639 -0.07(-1.19%)
Nov 01, 2016 5.940 5.940 5.870 5.880 737,019 -0.03(-0.51%)
Oct 31, 2016 5.980 6.000 5.900 5.910 1,211,689 -0.13(-2.15%)
Oct 28, 2016 6.050 6.060 6.000 6.040 1,012,133 +0.02(+0.33%)
Oct 27, 2016 6.080 6.100 6.010 6.020 1,524,819 -0.07(-1.15%)
Oct 26, 2016 6.050 6.100 6.030 6.090 1,102,607 +0.00(+0.00%)
Oct 25, 2016 6.050 6.100 6.030 6.090 774,516 +0.04(+0.66%)
Oct 24, 2016 5.950 6.060 5.950 6.050 779,698 +0.05(+0.83%)
Oct 21, 2016 5.950 6.015 5.944 6.000 770,392 +0.05(+0.84%)
Oct 20, 2016 5.900 5.975 5.880 5.950 913,613 +0.02(+0.34%)
Oct 19, 2016 5.900 5.950 5.890 5.930 649,935 +0.04(+0.68%)
Oct 18, 2016 5.870 5.900 5.850 5.890 473,428 +0.03(+0.51%)
Oct 17, 2016 5.850 5.890 5.841 5.860 919,426 -0.02(-0.34%)
Oct 14, 2016 5.930 5.990 5.870 5.880 898,681 -0.07(-1.18%)
Oct 13, 2016 5.890 5.976 5.840 5.950 866,970 +0.01(+0.17%)
Oct 12, 2016 5.900 5.975 5.880 5.940 457,589 +0.01(+0.17%)
Oct 11, 2016 5.940 5.950 5.885 5.930 569,188 -0.03(-0.50%)
Oct 10, 2016 5.960 5.980 5.910 5.960 872,119 +0.00(+0.00%)
Oct 07, 2016 5.940 5.970 5.915 5.960 524,314 +0.01(+0.17%)
Oct 06, 2016 5.990 6.000 5.870 5.950 1,036,331 -0.01(-0.17%)
Oct 05, 2016 5.850 5.970 5.849 5.960 1,274,575 +0.10(+1.71%)
Oct 04, 2016 5.820 5.880 5.820 5.860 539,021 +0.03(+0.51%)
Oct 03, 2016 5.760 5.930 5.758 5.830 1,123,712 +0.03(+0.52%)
Sep 30, 2016 5.790 5.900 5.776 5.800 1,152,871 +0.00(+0.00%)
Sep 29, 2016 5.830 5.900 5.790 5.800 584,339 -0.06(-1.02%)
Sep 28, 2016 5.810 5.875 5.780 5.860 1,032,855 +0.03(+0.51%)
Sep 27, 2016 5.830 5.880 5.805 5.830 640,926 +0.00(+0.00%)
Sep 26, 2016 5.850 5.890 5.810 5.830 907,946 -0.03(-0.51%)
Sep 23, 2016 5.900 5.960 5.860 5.860 629,627 -0.06(-1.01%)
Sep 22, 2016 5.900 5.930 5.845 5.920 1,207,157 +0.06(+1.02%)
Sep 21, 2016 5.860 5.900 5.790 5.860 3,007,570 +0.04(+0.69%)
Sep 20, 2016 5.870 5.910 5.820 5.820 1,268,658 -0.02(-0.34%)
Sep 19, 2016 5.830 6.025 5.810 5.840 1,306,724 -0.16(-2.67%)
Sep 16, 2016 6.040 6.110 5.970 6.000 3,010,861 -0.01(-0.17%)
Sep 15, 2016 5.930 6.040 5.920 6.010 769,852 +0.05(+0.84%)
Sep 14, 2016 6.100 6.130 5.950 5.960 915,685 -0.12(-1.97%)
Sep 13, 2016 5.950 6.090 5.920 6.080 1,608,084 +0.07(+1.16%)
Sep 12, 2016 6.000 6.050 5.950 6.010 1,498,589 -0.02(-0.33%)
Sep 09, 2016 6.120 6.120 6.020 6.030 1,244,764 -0.11(-1.79%)
Sep 08, 2016 6.100 6.150 6.100 6.140 495,391 +0.03(+0.49%)
Sep 07, 2016 6.100 6.120 6.060 6.110 977,419 -0.01(-0.16%)
Sep 06, 2016 6.100 6.130 6.090 6.120 652,958 +0.03(+0.49%)
Sep 02, 2016 6.090 6.090 6.090 6.090 751,700 -0.02(-0.33%)
Sep 01, 2016 6.110 6.130 6.060 6.110 652,558 -0.02(-0.33%)
Aug 31, 2016 6.190 6.200 6.080 6.130 948,950 -0.06(-0.97%)
Aug 30, 2016 6.150 6.270 6.150 6.190 913,086 +0.02(+0.32%)
Aug 29, 2016 6.100 6.180 6.100 6.170 784,264 +0.04(+0.65%)
Aug 26, 2016 6.120 6.180 6.090 6.130 1,009,135 +0.03(+0.49%)
Aug 25, 2016 6.140 6.140 6.080 6.100 799,336 -0.04(-0.65%)
Aug 24, 2016 6.080 6.140 6.050 6.140 826,620 +0.06(+0.99%)
Aug 23, 2016 6.110 6.135 6.060 6.080 956,870 +0.02(+0.33%)
Aug 22, 2016 6.020 6.130 6.020 6.060 869,072 +0.00(+0.00%)
Aug 19, 2016 6.000 6.060 5.990 6.060 733,541 -0.01(-0.16%)
Aug 18, 2016 6.010 6.085 6.010 6.070 774,502 +0.06(+1.00%)
Aug 17, 2016 6.020 6.050 5.990 6.010 670,140 -0.03(-0.50%)
Aug 16, 2016 5.990 6.090 5.970 6.040 1,237,682 +0.06(+1.00%)
Aug 15, 2016 5.920 6.000 5.910 5.980 1,164,315 +0.04(+0.67%)
Aug 12, 2016 5.840 5.960 5.810 5.940 1,418,903 +0.03(+0.51%)
Aug 11, 2016 5.770 5.920 5.740 5.910 1,201,679 +0.13(+2.25%)
Aug 10, 2016 5.660 5.795 5.660 5.780 1,251,259 +0.10(+1.76%)
Aug 09, 2016 5.550 5.700 5.530 5.680 1,292,753 +0.11(+1.97%)
Aug 08, 2016 5.600 5.610 5.520 5.570 1,782,002 -0.07(-1.24%)
Aug 05, 2016 5.500 5.690 5.420 5.640 4,691,209 -0.07(-1.23%)
Aug 04, 2016 5.760 5.760 5.650 5.710 826,118 -0.04(-0.70%)
Aug 03, 2016 5.640 5.750 5.640 5.750 569,150 +0.11(+1.95%)
Aug 02, 2016 5.700 5.729 5.640 5.640 664,421 -0.07(-1.23%)
Aug 01, 2016 5.740 5.760 5.690 5.710 789,056 -0.05(-0.87%)
Jul 29, 2016 5.700 5.770 5.700 5.760 759,368 +0.05(+0.88%)
Jul 28, 2016 5.700 5.750 5.680 5.710 480,774 -0.03(-0.52%)
Jul 27, 2016 5.700 5.750 5.695 5.740 424,513 +0.06(+1.06%)
Jul 26, 2016 5.700 5.720 5.640 5.680 807,912 -0.02(-0.35%)
Jul 25, 2016 5.650 5.710 5.650 5.700 734,570 +0.00(+0.00%)
Jul 22, 2016 5.640 5.720 5.628 5.700 908,299 +0.06(+1.06%)
Jul 21, 2016 5.700 5.700 5.600 5.640 982,494 -0.03(-0.53%)
Jul 20, 2016 5.600 5.670 5.590 5.670 763,289 +0.06(+1.07%)
Jul 19, 2016 5.600 5.650 5.564 5.610 816,504 +0.03(+0.54%)
Jul 18, 2016 5.510 5.600 5.510 5.580 771,110 +0.04(+0.72%)
Jul 15, 2016 5.490 5.570 5.490 5.540 896,163 +0.02(+0.36%)
Jul 14, 2016 5.550 5.580 5.520 5.520 584,797 +0.00(+0.00%)
Jul 13, 2016 5.590 5.610 5.510 5.520 775,013 -0.07(-1.25%)
Jul 12, 2016 5.530 5.600 5.530 5.590 800,986 +0.07(+1.27%)
Jul 11, 2016 5.510 5.551 5.430 5.520 1,430,983 +0.01(+0.18%)
Jul 08, 2016 5.580 5.680 5.500 5.510 1,637,063 -0.17(-2.99%)
Jul 07, 2016 5.550 5.690 5.550 5.680 978,923 +0.15(+2.71%)
Jul 05, 2016 5.550 5.585 5.470 5.530 779,304 -0.09(-1.60%)
Jul 01, 2016 5.520 5.620 5.620 5.620 918,400 +0.08(+1.44%)
Jun 30, 2016 5.510 5.580 5.480 5.540 943,548 +0.03(+0.54%)
Jun 29, 2016 5.400 5.530 5.360 5.510 938,881 +0.19(+3.57%)
Jun 28, 2016 5.370 5.380 5.260 5.320 1,883,261 +0.06(+1.14%)
Jun 27, 2016 5.460 5.480 5.250 5.260 1,147,098 -0.22(-4.01%)
Jun 24, 2016 5.470 5.550 5.380 5.480 2,155,558 -0.04(-0.72%)
Jun 23, 2016 5.480 5.540 5.450 5.520 1,201,642 +0.11(+2.03%)
Jun 22, 2016 5.400 5.476 5.400 5.410 617,863 -0.01(-0.18%)
Jun 21, 2016 5.350 5.450 5.340 5.420 689,874 +0.07(+1.31%)
Jun 20, 2016 5.500 5.587 5.350 5.350 1,269,884 -0.12(-2.19%)
Jun 17, 2016 5.460 5.560 5.460 5.470 1,631,529 -0.19(-3.36%)
Jun 16, 2016 5.610 5.700 5.570 5.660 1,377,662 +0.02(+0.35%)
Jun 15, 2016 5.570 5.660 5.570 5.640 1,327,857 +0.07(+1.26%)
Jun 14, 2016 5.600 5.650 5.470 5.570 1,615,020 -0.01(-0.18%)
Jun 13, 2016 5.460 5.590 5.460 5.580 1,414,687 +0.10(+1.82%)
Jun 10, 2016 5.470 5.510 5.420 5.480 930,533 -0.02(-0.36%)
Jun 09, 2016 5.490 5.540 5.400 5.500 1,034,378 +0.00(+0.00%)
Jun 08, 2016 5.500 5.549 5.450 5.500 752,438 +0.02(+0.36%)
Jun 07, 2016 5.410 5.520 5.340 5.480 1,233,599 +0.04(+0.74%)
Jun 06, 2016 5.330 5.485 5.290 5.440 2,213,062 +0.12(+2.26%)
Jun 03, 2016 5.290 5.330 5.260 5.320 842,591 +0.02(+0.38%)
Jun 02, 2016 5.270 5.340 5.270 5.300 785,248 -0.01(-0.19%)
Jun 01, 2016 5.230 5.310 5.220 5.310 1,183,009 +0.08(+1.53%)
May 31, 2016 5.270 5.320 5.230 5.230 912,934 -0.02(-0.38%)
May 27, 2016 5.260 5.250 5.250 5.250 762,700 -0.02(-0.38%)
May 26, 2016 5.310 5.320 5.250 5.270 1,472,003 -0.04(-0.75%)
May 25, 2016 5.200 5.310 5.050 5.310 1,109,580 +0.15(+2.91%)
May 24, 2016 5.130 5.190 5.030 5.160 1,527,114 +0.01(+0.19%)
May 23, 2016 5.200 5.250 5.040 5.150 2,136,183 -0.06(-1.15%)
May 20, 2016 5.270 5.340 5.150 5.210 2,224,142 -0.14(-2.62%)
May 19, 2016 5.500 5.600 5.220 5.350 2,380,632 -0.33(-5.81%)
May 18, 2016 5.720 5.730 5.605 5.680 594,067 -0.04(-0.70%)
May 17, 2016 5.650 5.780 5.650 5.720 579,615 +0.03(+0.53%)
May 16, 2016 5.650 5.780 5.650 5.690 541,328 +0.04(+0.71%)
May 13, 2016 5.690 5.720 5.650 5.650 482,067 -0.05(-0.88%)
May 12, 2016 5.710 5.790 5.660 5.700 491,308 +0.00(+0.00%)
May 11, 2016 5.640 5.800 5.640 5.700 796,670 +0.02(+0.35%)
May 10, 2016 5.620 5.690 5.600 5.680 537,157 +0.11(+1.97%)
May 09, 2016 5.680 5.730 5.540 5.570 916,605 -0.13(-2.28%)
May 06, 2016 5.650 5.750 5.640 5.700 467,497 +0.04(+0.71%)
May 05, 2016 5.670 5.740 5.630 5.660 513,281 -0.02(-0.35%)
May 04, 2016 5.670 5.750 5.640 5.680 463,747 -0.03(-0.53%)
May 03, 2016 5.730 5.750 5.610 5.710 902,780 -0.01(-0.17%)
May 02, 2016 5.820 5.880 5.705 5.720 1,238,099 -0.10(-1.72%)
Apr 29, 2016 5.830 5.880 5.780 5.820 746,457 +0.03(+0.52%)
Apr 28, 2016 5.770 5.920 5.710 5.790 1,067,160 +0.00(+0.00%)
Apr 27, 2016 5.750 5.810 5.750 5.790 853,554 +0.03(+0.52%)
Apr 26, 2016 5.750 5.840 5.750 5.760 1,991,778 +0.01(+0.17%)
Apr 25, 2016 5.800 5.830 5.750 5.750 562,458 -0.04(-0.69%)
Apr 22, 2016 5.750 5.820 5.750 5.790 630,340 +0.05(+0.87%)
Apr 21, 2016 5.830 5.860 5.690 5.740 1,350,002 -0.06(-1.03%)
Apr 20, 2016 5.860 5.902 5.740 5.800 925,465 -0.08(-1.36%)
Apr 19, 2016 5.800 5.920 5.800 5.880 738,736 +0.08(+1.38%)
Apr 18, 2016 5.770 5.850 5.750 5.800 590,645 +0.01(+0.17%)
Apr 15, 2016 5.820 5.820 5.755 5.790 514,466 -0.04(-0.69%)
Apr 14, 2016 5.900 5.950 5.830 5.830 661,655 -0.08(-1.35%)
Apr 13, 2016 5.880 5.970 5.875 5.910 759,112 +0.03(+0.51%)
Apr 12, 2016 5.850 5.910 5.810 5.880 781,342 +0.07(+1.20%)
Apr 11, 2016 5.820 5.881 5.810 5.810 448,069 -0.01(-0.17%)
Apr 08, 2016 5.790 5.950 5.790 5.820 736,682 +0.06(+1.04%)
Apr 07, 2016 5.740 5.790 5.700 5.760 1,097,664 -0.02(-0.35%)
Apr 06, 2016 5.730 5.860 5.683 5.780 1,928,147 +0.13(+2.30%)
Apr 05, 2016 5.600 5.720 5.540 5.650 699,049 +0.04(+0.71%)
Apr 04, 2016 5.700 5.770 5.600 5.610 884,021 -0.07(-1.23%)
Apr 01, 2016 5.520 5.730 5.514 5.680 1,588,026 +0.13(+2.34%)
Mar 31, 2016 5.430 5.550 5.430 5.550 806,309 +0.11(+2.02%)
Mar 30, 2016 5.500 5.550 5.320 5.440 1,112,157 -0.01(-0.18%)
Mar 29, 2016 5.350 5.475 5.310 5.450 951,780 +0.06(+1.11%)
Mar 28, 2016 5.460 5.530 5.350 5.390 928,296 -0.08(-1.46%)
Mar 24, 2016 5.310 5.470 5.470 5.470 1,580,600 +0.12(+2.24%)
Mar 23, 2016 5.560 5.630 5.340 5.350 1,264,039 -0.20(-3.60%)
Mar 22, 2016 5.530 5.600 5.500 5.550 765,808 -0.02(-0.36%)
Mar 21, 2016 5.500 5.580 5.440 5.570 829,323 +0.04(+0.72%)
Mar 18, 2016 5.560 5.680 5.470 5.530 1,493,814 -0.03(-0.54%)
Mar 17, 2016 5.420 5.620 5.420 5.560 814,768 -0.08(-1.42%)
Mar 16, 2016 5.560 5.650 5.400 5.640 1,194,670 +0.04(+0.71%)
Mar 15, 2016 5.630 5.670 5.485 5.600 1,409,454 -0.01(-0.18%)
Mar 14, 2016 5.540 5.700 5.480 5.610 2,550,599 +0.08(+1.45%)
Mar 11, 2016 5.350 5.530 5.330 5.530 1,247,182 +0.21(+3.95%)
Mar 10, 2016 5.360 5.400 5.150 5.320 912,135 -0.05(-0.93%)
Mar 09, 2016 5.410 5.460 5.340 5.370 1,045,784 +0.00(+0.00%)
Mar 08, 2016 5.490 5.530 5.210 5.370 1,137,546 -0.17(-3.07%)
Mar 07, 2016 5.450 5.700 5.430 5.540 1,109,382 +0.07(+1.28%)
Mar 04, 2016 5.420 5.600 5.380 5.470 1,658,330 +0.10(+1.86%)
Mar 03, 2016 5.350 5.420 5.270 5.370 1,179,281 +0.05(+0.94%)
Mar 02, 2016 5.090 5.320 5.050 5.320 1,047,182 +0.20(+3.91%)
Mar 01, 2016 5.140 5.185 5.080 5.120 920,564 +0.00(+0.00%)
Feb 29, 2016 4.970 5.170 4.940 5.120 1,150,616 +0.15(+3.02%)
Feb 26, 2016 4.900 5.002 4.840 4.970 1,063,427 +0.10(+2.05%)
Feb 25, 2016 4.810 4.910 4.770 4.870 1,234,793 +0.05(+1.04%)
Feb 24, 2016 4.780 4.840 4.671 4.820 728,364 +0.01(+0.21%)
Feb 23, 2016 4.780 4.850 4.750 4.810 725,694 +0.06(+1.26%)
Feb 22, 2016 4.700 4.790 4.700 4.750 1,150,209 +0.03(+0.64%)
Feb 19, 2016 4.820 4.840 4.690 4.720 998,685 -0.12(-2.48%)
Feb 18, 2016 4.810 5.000 4.750 4.840 1,491,059 +0.03(+0.62%)
Feb 17, 2016 4.550 4.860 4.500 4.810 1,308,704 +0.29(+6.42%)
Feb 16, 2016 4.600 4.630 4.450 4.520 1,927,183 +0.00(+0.00%)
Feb 12, 2016 4.310 4.520 4.520 4.520 3,536,000 +0.24(+5.61%)
Feb 11, 2016 4.570 4.630 4.260 4.280 3,099,982 -0.45(-9.51%)
Feb 10, 2016 4.950 4.980 4.710 4.730 2,448,119 -0.31(-6.15%)
Feb 09, 2016 5.020 5.250 4.970 5.040 1,678,105 +0.00(+0.00%)
Feb 08, 2016 5.080 5.120 4.951 5.040 1,953,827 -0.08(-1.56%)
Feb 05, 2016 5.120 5.195 5.070 5.120 1,349,561 +0.00(+0.00%)
Feb 04, 2016 5.020 5.130 5.020 5.120 900,776 +0.08(+1.59%)
Feb 03, 2016 4.890 5.070 4.810 5.040 1,174,755 +0.15(+3.07%)
Feb 02, 2016 4.990 5.000 4.880 4.890 938,285 -0.14(-2.69%)
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.