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 (%)
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%)
Feb 01, 2016 5.030 5.065 4.980 5.025 1,447,403 -0.04(-0.89%)
Jan 29, 2016 5.090 5.100 4.960 5.070 1,701,321 -0.01(-0.20%)
Jan 28, 2016 5.100 5.140 5.020 5.080 725,514 +0.05(+0.99%)
Jan 27, 2016 5.050 5.138 4.980 5.030 1,006,148 -0.02(-0.40%)
Jan 26, 2016 4.970 5.070 4.940 5.050 1,042,215 +0.12(+2.43%)
Jan 25, 2016 5.050 5.080 4.920 4.930 1,146,069 -0.13(-2.57%)
Jan 22, 2016 4.930 5.145 4.930 5.060 2,268,647 +0.18(+3.69%)
Jan 21, 2016 4.730 5.015 4.730 4.880 2,073,465 +0.05(+1.04%)
Jan 20, 2016 4.880 4.940 4.605 4.830 2,759,569 -0.16(-3.21%)
Jan 19, 2016 5.040 5.096 4.935 4.990 2,811,353 -0.01(-0.20%)
Jan 15, 2016 4.940 5.000 5.000 5.000 3,092,700 -0.04(-0.79%)
Jan 14, 2016 4.920 5.110 4.920 5.040 2,162,337 +0.06(+1.20%)
Jan 13, 2016 5.090 5.160 4.940 4.980 2,552,862 -0.10(-1.97%)
Jan 12, 2016 5.170 5.220 4.970 5.080 2,192,180 -0.07(-1.36%)
Jan 11, 2016 5.200 5.250 5.090 5.150 1,802,333 -0.02(-0.39%)
Jan 08, 2016 5.250 5.281 5.160 5.170 988,865 -0.04(-0.77%)
Jan 07, 2016 5.340 5.390 5.210 5.210 1,458,293 -0.21(-3.96%)
Jan 06, 2016 5.350 5.490 5.340 5.425 1,809,738 -0.03(-0.46%)
Jan 05, 2016 5.340 5.550 5.290 5.450 2,558,611 +0.15(+2.83%)
Jan 04, 2016 5.160 5.310 5.130 5.300 2,380,804 +0.08(+1.53%)
Dec 31, 2015 5.180 5.220 5.220 5.220 2,163,200 -0.00(-0.10%)
Dec 30, 2015 5.180 5.270 5.180 5.225 1,407,623 +0.00(+0.00%)
Dec 29, 2015 5.210 5.300 5.190 5.225 1,165,519 +0.01(+0.29%)
Dec 28, 2015 5.410 5.480 5.190 5.210 1,997,632 -0.27(-4.93%)
Dec 24, 2015 5.430 5.480 5.480 5.480 690,700 +0.07(+1.29%)
Dec 23, 2015 5.210 5.430 5.210 5.410 2,161,037 +0.26(+5.05%)
Dec 22, 2015 5.150 5.230 5.090 5.150 3,346,651 -0.03(-0.58%)
Dec 21, 2015 5.240 5.280 5.120 5.180 1,190,666 +0.00(+0.00%)
Dec 18, 2015 5.290 5.290 5.155 5.180 3,696,104 -0.06(-1.15%)
Dec 17, 2015 5.280 5.370 5.190 5.240 2,172,001 -0.29(-5.24%)
Dec 16, 2015 5.330 5.610 5.300 5.530 2,637,006 +0.08(+1.47%)
Dec 15, 2015 5.010 5.450 5.000 5.450 4,410,839 +0.53(+10.77%)
Dec 14, 2015 5.430 5.480 4.780 4.920 4,944,451 -0.51(-9.39%)
Dec 11, 2015 5.560 5.600 5.360 5.430 1,764,739 -0.23(-4.06%)
Dec 10, 2015 5.530 5.725 5.460 5.660 1,698,164 +0.12(+2.26%)
Dec 09, 2015 5.940 5.950 5.500 5.535 3,837,664 -0.39(-6.66%)
Dec 08, 2015 5.800 5.940 5.750 5.930 2,579,392 +0.07(+1.19%)
Dec 07, 2015 6.200 6.240 5.850 5.860 3,021,071 -0.38(-6.09%)
Dec 04, 2015 6.250 6.300 6.210 6.240 1,494,832 +0.00(+0.00%)
Dec 03, 2015 6.250 6.270 6.120 6.240 1,624,655 +0.01(+0.16%)
Dec 02, 2015 6.270 6.300 6.200 6.230 1,013,428 -0.05(-0.80%)
Dec 01, 2015 6.380 6.390 6.270 6.280 990,964 -0.07(-1.10%)
Nov 30, 2015 6.240 6.350 6.220 6.350 1,665,434 +0.08(+1.36%)
Nov 27, 2015 6.220 6.280 6.200 6.265 620,293 +0.06(+0.97%)
Nov 25, 2015 6.200 6.205 6.205 6.205 1,249,000 +0.01(+0.24%)
Nov 24, 2015 6.110 6.200 6.085 6.190 1,764,132 +0.02(+0.32%)
Nov 23, 2015 6.100 6.180 6.040 6.170 1,638,360 +0.10(+1.65%)
Nov 20, 2015 6.060 6.100 6.020 6.070 966,123 -0.01(-0.16%)
Nov 19, 2015 6.070 6.090 6.010 6.080 959,233 +0.02(+0.33%)
Nov 18, 2015 6.010 6.110 6.000 6.060 1,510,323 +0.05(+0.83%)
Nov 17, 2015 5.930 6.110 5.910 6.010 1,942,275 +0.06(+1.01%)
Nov 16, 2015 5.850 5.970 5.780 5.950 1,226,253 +0.09(+1.54%)
Nov 13, 2015 5.820 5.880 5.750 5.860 1,333,774 +0.01(+0.17%)
Nov 12, 2015 5.820 5.880 5.800 5.850 1,303,112 -0.03(-0.51%)
Nov 11, 2015 5.880 5.910 5.800 5.880 1,419,829 +0.03(+0.51%)
Nov 10, 2015 5.830 5.930 5.817 5.850 1,601,713 -0.01(-0.17%)
Nov 09, 2015 5.880 5.950 5.810 5.860 2,867,713 -0.03(-0.51%)
Nov 06, 2015 5.620 5.910 5.620 5.890 2,839,459 +0.27(+4.80%)
Nov 05, 2015 5.600 5.630 5.500 5.620 1,471,494 +0.14(+2.55%)
Nov 04, 2015 5.590 5.590 5.460 5.480 1,045,503 -0.12(-2.14%)
Nov 03, 2015 5.470 5.600 5.460 5.600 1,047,652 +0.12(+2.19%)
Nov 02, 2015 5.350 5.490 5.350 5.480 1,984,943 +0.14(+2.62%)
Oct 30, 2015 5.340 5.390 5.260 5.340 2,161,026 +0.05(+0.95%)
Oct 29, 2015 5.480 5.510 5.290 5.290 2,094,050 -0.23(-4.17%)
Oct 28, 2015 5.460 5.530 5.390 5.520 1,774,616 +0.09(+1.66%)
Oct 27, 2015 5.700 5.700 5.420 5.430 1,843,929 -0.28(-4.90%)
Oct 26, 2015 5.820 5.820 5.660 5.710 856,348 -0.08(-1.38%)
Oct 23, 2015 5.720 5.790 5.710 5.790 1,254,752 +0.12(+2.12%)
Oct 22, 2015 5.670 5.760 5.660 5.670 1,131,352 +0.02(+0.35%)
Oct 21, 2015 5.640 5.680 5.610 5.650 829,790 +0.02(+0.36%)
Oct 20, 2015 5.650 5.710 5.600 5.630 1,333,505 -0.02(-0.35%)
Oct 19, 2015 5.650 5.700 5.620 5.650 695,731 -0.02(-0.35%)
Oct 16, 2015 5.750 5.768 5.620 5.670 1,359,326 -0.04(-0.70%)
Oct 15, 2015 5.760 5.795 5.690 5.710 1,472,331 -0.08(-1.38%)
Oct 14, 2015 5.760 5.840 5.760 5.790 624,302 +0.00(+0.00%)
Oct 13, 2015 5.830 5.910 5.780 5.790 696,371 -0.02(-0.34%)
Oct 12, 2015 5.890 5.920 5.800 5.810 712,540 -0.04(-0.68%)
Oct 09, 2015 5.870 5.930 5.840 5.850 804,837 -0.04(-0.68%)
Oct 08, 2015 5.860 5.890 5.810 5.890 736,351 +0.01(+0.17%)
Oct 07, 2015 5.730 5.890 5.670 5.880 1,589,399 +0.16(+2.80%)
Oct 06, 2015 5.610 5.770 5.550 5.720 2,818,812 +0.15(+2.69%)
Oct 05, 2015 5.480 5.570 5.470 5.570 2,217,517 +0.12(+2.20%)
Oct 02, 2015 5.560 5.590 5.410 5.450 1,780,510 -0.17(-3.02%)
Oct 01, 2015 5.550 5.650 5.490 5.620 1,836,580 +0.14(+2.55%)
Sep 30, 2015 5.400 5.530 5.360 5.480 3,173,841 +0.08(+1.48%)
Sep 29, 2015 5.600 5.630 5.380 5.400 3,342,518 -0.23(-4.09%)
Sep 28, 2015 5.820 5.820 5.610 5.630 3,305,294 -0.18(-3.10%)
Sep 25, 2015 5.820 5.865 5.780 5.810 1,882,844 +0.00(+0.00%)
Sep 24, 2015 5.740 5.855 5.650 5.810 3,602,054 +0.02(+0.35%)
Sep 23, 2015 5.850 5.920 5.750 5.790 2,118,321 -0.06(-1.03%)
Sep 22, 2015 5.830 5.920 5.830 5.850 2,305,229 -0.06(-1.02%)
Sep 21, 2015 5.940 6.000 5.850 5.910 1,619,474 +0.02(+0.34%)
Sep 18, 2015 6.070 6.210 5.890 5.890 3,270,844 -0.21(-3.44%)
Sep 17, 2015 6.210 6.220 6.080 6.100 1,884,542 -0.29(-4.54%)
Sep 16, 2015 6.320 6.390 6.290 6.390 2,194,072 +0.07(+1.11%)
Sep 15, 2015 6.280 6.370 6.260 6.320 2,542,659 +0.04(+0.64%)
Sep 14, 2015 6.400 6.400 6.260 6.280 1,883,575 -0.10(-1.64%)
Sep 11, 2015 6.410 6.440 6.315 6.385 1,201,115 -0.06(-0.85%)
Sep 10, 2015 6.450 6.470 6.353 6.440 1,109,970 -0.01(-0.16%)
Sep 09, 2015 6.520 6.570 6.430 6.450 987,531 -0.05(-0.77%)
Sep 08, 2015 6.500 6.520 6.445 6.500 919,103 +0.05(+0.78%)
Sep 04, 2015 6.430 6.450 6.450 6.450 748,000 +0.00(+0.00%)
Sep 03, 2015 6.430 6.500 6.410 6.450 1,291,756 +0.03(+0.47%)
Sep 02, 2015 6.360 6.430 6.290 6.420 1,744,567 +0.10(+1.58%)
Sep 01, 2015 6.300 6.400 6.260 6.320 1,812,063 -0.19(-2.92%)
Aug 31, 2015 6.600 6.600 6.460 6.510 2,530,143 -0.09(-1.36%)
Aug 28, 2015 6.540 6.655 6.455 6.600 1,037,396 +0.03(+0.46%)
Aug 27, 2015 6.450 6.600 6.400 6.570 1,190,812 +0.19(+2.98%)
Aug 26, 2015 6.370 6.400 6.260 6.380 1,171,162 +0.10(+1.59%)
Aug 25, 2015 6.350 6.440 6.280 6.280 1,409,256 -0.01(-0.16%)
Aug 24, 2015 6.260 6.410 6.100 6.290 3,661,499 -0.16(-2.48%)
Aug 21, 2015 6.450 6.540 6.440 6.450 1,811,180 -0.04(-0.62%)
Aug 20, 2015 6.560 6.590 6.480 6.490 1,728,795 -0.12(-1.82%)
Aug 19, 2015 6.610 6.660 6.590 6.610 1,461,833 -0.04(-0.60%)
Aug 18, 2015 6.600 6.660 6.573 6.650 1,937,036 +0.05(+0.76%)
Aug 17, 2015 6.680 6.700 6.160 6.600 5,589,678 -0.11(-1.64%)
Aug 14, 2015 6.790 6.830 6.710 6.710 1,797,393 -0.10(-1.47%)
Aug 13, 2015 6.830 6.855 6.780 6.810 1,432,591 -0.01(-0.15%)
Aug 12, 2015 6.810 6.870 6.800 6.820 2,075,376 -0.02(-0.29%)
Aug 11, 2015 6.860 6.920 6.820 6.840 2,004,561 -0.01(-0.15%)
Aug 10, 2015 6.810 6.850 6.765 6.850 1,199,032 +0.04(+0.59%)
Aug 07, 2015 6.850 6.900 6.810 6.810 1,488,329 -0.03(-0.44%)
Aug 06, 2015 6.850 6.940 6.790 6.840 2,644,664 +0.00(+0.00%)
Aug 05, 2015 6.820 6.900 6.785 6.840 1,291,936 +0.03(+0.44%)
Aug 04, 2015 6.870 6.920 6.780 6.810 1,127,984 -0.07(-1.02%)
Aug 03, 2015 6.840 6.900 6.830 6.880 1,476,511 +0.02(+0.29%)
Jul 31, 2015 6.870 6.890 6.835 6.860 951,371 +0.00(+0.00%)
Jul 30, 2015 6.850 6.890 6.800 6.860 832,384 +0.01(+0.15%)
Jul 29, 2015 6.650 6.855 6.650 6.850 1,161,747 +0.17(+2.54%)
Jul 28, 2015 6.630 6.700 6.610 6.680 703,042 +0.03(+0.45%)
Jul 27, 2015 6.680 6.720 6.600 6.650 1,632,302 -0.06(-0.89%)
Jul 24, 2015 6.750 6.780 6.650 6.710 1,896,256 -0.07(-1.03%)
Jul 23, 2015 6.840 6.860 6.760 6.780 1,946,355 -0.02(-0.29%)
Jul 22, 2015 7.020 7.060 6.780 6.800 3,818,943 -0.31(-4.36%)
Jul 21, 2015 7.100 7.110 7.060 7.110 1,204,624 +0.01(+0.14%)
Jul 20, 2015 7.150 7.190 7.080 7.100 1,024,045 -0.07(-0.98%)
Jul 17, 2015 7.150 7.190 7.120 7.170 981,056 +0.03(+0.42%)
Jul 16, 2015 7.170 7.210 7.140 7.140 737,572 -0.02(-0.28%)
Jul 15, 2015 7.070 7.210 7.070 7.160 820,759 -0.01(-0.14%)
Jul 14, 2015 7.170 7.200 7.140 7.170 737,604 +0.00(+0.07%)
Jul 13, 2015 7.260 7.290 7.120 7.165 1,043,425 -0.05(-0.76%)
Jul 10, 2015 7.150 7.240 7.150 7.220 896,556 +0.09(+1.26%)
Jul 09, 2015 7.170 7.190 7.090 7.130 1,130,270 +0.02(+0.28%)
Jul 08, 2015 7.160 7.190 7.090 7.110 951,105 -0.09(-1.25%)
Jul 07, 2015 7.240 7.250 7.080 7.200 1,386,135 -0.03(-0.41%)
Jul 06, 2015 7.110 7.230 7.060 7.230 2,065,451 +0.06(+0.84%)
Jul 02, 2015 7.180 7.170 7.170 7.170 813,500 +0.03(+0.42%)
Jul 01, 2015 7.220 7.220 7.080 7.140 1,011,757 +0.06(+0.85%)
Jun 30, 2015 7.070 7.200 7.030 7.080 2,289,070 +0.01(+0.14%)
Jun 29, 2015 7.150 7.160 6.950 7.070 2,424,792 -0.14(-1.94%)
Jun 26, 2015 7.230 7.240 7.170 7.210 897,799 +0.03(+0.42%)
Jun 25, 2015 7.290 7.290 7.170 7.180 1,366,166 -0.11(-1.51%)
Jun 24, 2015 7.290 7.350 7.270 7.290 1,913,056 -0.03(-0.41%)
Jun 23, 2015 7.300 7.350 7.280 7.320 1,712,249 +0.01(+0.14%)
Jun 22, 2015 7.430 7.450 7.260 7.310 2,503,786 -0.11(-1.48%)
Jun 19, 2015 7.420 7.462 7.390 7.420 1,572,651 -0.05(-0.67%)
Jun 18, 2015 7.490 7.520 7.440 7.470 1,652,726 -0.01(-0.13%)
Jun 17, 2015 7.510 7.560 7.440 7.480 1,635,402 -0.19(-2.48%)
Jun 16, 2015 7.660 7.680 7.600 7.670 1,427,945 +0.00(+0.00%)
Jun 15, 2015 7.710 7.710 7.620 7.670 1,412,315 -0.04(-0.52%)
Jun 12, 2015 7.750 7.770 7.660 7.710 1,080,560 -0.04(-0.52%)
Jun 11, 2015 7.720 7.810 7.660 7.750 1,421,967 +0.01(+0.13%)
Jun 10, 2015 7.870 7.900 7.730 7.740 2,398,627 -0.10(-1.28%)
Jun 09, 2015 7.810 7.880 7.810 7.840 833,828 +0.00(+0.00%)
Jun 08, 2015 7.890 7.900 7.830 7.840 780,712 -0.04(-0.51%)
Jun 05, 2015 7.850 7.940 7.730 7.880 1,829,064 +0.00(+0.00%)
Jun 04, 2015 7.910 7.910 7.850 7.880 1,219,592 -0.04(-0.51%)
Jun 03, 2015 7.900 7.930 7.870 7.920 974,127 +0.02(+0.25%)
Jun 02, 2015 7.850 7.910 7.850 7.900 638,198 +0.03(+0.38%)
Jun 01, 2015 7.880 7.900 7.835 7.870 1,025,476 +0.02(+0.25%)
May 29, 2015 7.950 7.950 7.800 7.850 1,221,949 -0.09(-1.13%)
May 28, 2015 7.820 7.940 7.800 7.940 1,245,786 +0.10(+1.28%)
May 27, 2015 7.760 7.840 7.730 7.840 1,812,062 +0.06(+0.77%)
May 26, 2015 7.750 7.780 7.700 7.780 1,237,859 +0.04(+0.52%)
May 22, 2015 7.730 7.740 7.740 7.740 863,200 +0.01(+0.13%)
May 21, 2015 7.810 7.830 7.720 7.730 1,488,711 -0.10(-1.28%)
May 20, 2015 7.710 7.830 7.650 7.830 1,963,260 +0.11(+1.42%)
May 19, 2015 7.750 7.750 7.610 7.720 1,166,044 -0.05(-0.64%)
May 18, 2015 7.800 7.840 7.710 7.770 1,038,643 -0.04(-0.45%)
May 15, 2015 7.720 7.810 7.680 7.805 836,782 +0.11(+1.50%)
May 14, 2015 7.760 7.800 7.680 7.690 722,372 -0.04(-0.52%)
May 13, 2015 7.730 7.750 7.645 7.730 1,039,592 +0.03(+0.39%)
May 12, 2015 7.660 7.700 7.590 7.700 659,341 +0.04(+0.52%)
May 11, 2015 7.680 7.720 7.615 7.660 835,272 +0.01(+0.13%)
May 08, 2015 7.750 7.790 7.590 7.650 840,256 -0.02(-0.26%)
May 07, 2015 7.630 7.680 7.510 7.670 1,516,410 +0.01(+0.13%)
May 06, 2015 7.850 7.850 7.500 7.660 2,012,517 -0.16(-2.05%)
May 05, 2015 7.850 7.940 7.750 7.820 1,207,104 -0.07(-0.89%)
May 04, 2015 7.980 7.990 7.857 7.890 782,259 -0.07(-0.88%)
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.