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

Oxford Lane Capital (NQ: OXLC )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 4.181 4.228 4.116 4.140 1,837,825 -0.05(-1.22%)
Jan 30, 2020 4.186 4.209 4.163 4.191 880,656 -0.01(-0.22%)
Jan 29, 2020 4.181 4.228 4.181 4.200 797,589 +0.02(+0.44%)
Jan 28, 2020 4.177 4.195 4.158 4.181 604,915 +0.02(+0.45%)
Jan 27, 2020 4.135 4.200 4.102 4.163 1,893,953 -0.02(-0.55%)
Jan 24, 2020 4.242 4.247 4.130 4.186 1,693,023 -0.06(-1.31%)
Jan 23, 2020 4.232 4.242 4.191 4.242 738,998 +0.01(+0.22%)
Jan 22, 2020 4.205 4.242 4.186 4.232 1,150,387 +0.04(+1.00%)
Jan 21, 2020 4.135 4.205 4.130 4.191 1,685,134 +0.05(+1.23%)
Jan 17, 2020 4.177 4.187 4.126 4.140 1,026,975 -0.02(-0.45%)
Jan 16, 2020 4.218 4.223 4.126 4.158 2,362,645 -0.03(-0.61%)
Jan 15, 2020 4.161 4.207 4.138 4.184 3,167,130 +0.03(+0.77%)
Jan 14, 2020 4.092 4.161 4.083 4.152 2,480,174 +0.08(+2.02%)
Jan 13, 2020 4.001 4.083 3.992 4.069 2,139,593 +0.08(+2.06%)
Jan 10, 2020 3.932 4.015 3.928 3.987 2,072,899 +0.07(+1.87%)
Jan 09, 2020 3.946 3.987 3.909 3.914 1,782,760 -0.03(-0.70%)
Jan 08, 2020 3.868 3.969 3.868 3.941 2,178,435 +0.07(+1.89%)
Jan 07, 2020 3.818 3.877 3.795 3.868 2,578,688 +0.08(+2.05%)
Jan 06, 2020 3.740 3.795 3.722 3.790 1,825,424 +0.04(+1.10%)
Jan 03, 2020 3.726 3.754 3.722 3.749 1,437,557 +0.00(+0.00%)
Jan 02, 2020 3.749 3.777 3.731 3.749 1,412,014 +0.02(+0.49%)
Dec 31, 2019 3.681 3.749 3.681 3.731 2,203,904 +0.05(+1.37%)
Dec 30, 2019 3.708 3.722 3.681 3.681 1,755,949 -0.03(-0.74%)
Dec 27, 2019 3.726 3.740 3.708 3.708 1,988,478 -0.03(-0.73%)
Dec 26, 2019 3.736 3.754 3.717 3.736 1,627,291 +0.00(+0.12%)
Dec 24, 2019 3.722 3.740 3.708 3.731 920,097 +0.00(+0.12%)
Dec 23, 2019 3.790 3.795 3.713 3.726 3,075,013 -0.05(-1.21%)
Dec 20, 2019 3.740 3.818 3.740 3.772 2,858,929 +0.05(+1.23%)
Dec 19, 2019 3.731 3.749 3.667 3.726 2,073,012 -0.00(-0.12%)
Dec 18, 2019 3.768 3.768 3.713 3.731 1,920,609 -0.04(-0.97%)
Dec 17, 2019 3.758 3.795 3.731 3.768 2,617,219 +0.03(+0.80%)
Dec 16, 2019 3.751 3.760 3.738 3.738 3,168,544 +0.00(+0.00%)
Dec 13, 2019 3.742 3.760 3.729 3.738 1,883,255 -0.00(-0.12%)
Dec 12, 2019 3.733 3.765 3.729 3.742 1,700,899 +0.01(+0.24%)
Dec 11, 2019 3.760 3.778 3.724 3.733 1,999,705 -0.03(-0.72%)
Dec 10, 2019 3.765 3.774 3.742 3.760 1,989,425 +0.00(+0.00%)
Dec 09, 2019 3.742 3.778 3.738 3.760 2,298,209 +0.02(+0.60%)
Dec 06, 2019 3.733 3.747 3.724 3.738 1,340,799 +0.01(+0.24%)
Dec 05, 2019 3.751 3.778 3.724 3.729 1,252,875 -0.02(-0.48%)
Dec 04, 2019 3.720 3.758 3.720 3.747 1,391,394 +0.04(+0.97%)
Dec 03, 2019 3.711 3.729 3.697 3.711 1,177,262 -0.02(-0.48%)
Dec 02, 2019 3.756 3.774 3.720 3.729 2,171,479 -0.01(-0.24%)
Nov 29, 2019 3.715 3.751 3.706 3.738 1,013,769 +0.03(+0.73%)
Nov 27, 2019 3.733 3.751 3.688 3.711 2,120,468 -0.01(-0.36%)
Nov 26, 2019 3.765 3.778 3.715 3.724 1,503,089 -0.04(-1.08%)
Nov 25, 2019 3.747 3.792 3.747 3.765 1,492,874 +0.02(+0.48%)
Nov 22, 2019 3.720 3.763 3.706 3.747 1,654,268 +0.03(+0.85%)
Nov 21, 2019 3.688 3.724 3.688 3.715 1,567,272 +0.01(+0.24%)
Nov 20, 2019 3.760 3.760 3.643 3.706 2,954,963 -0.07(-1.79%)
Nov 19, 2019 3.913 3.913 3.702 3.774 4,771,988 -0.16(-4.00%)
Nov 18, 2019 4.039 4.039 3.909 3.931 3,011,848 -0.11(-2.67%)
Nov 15, 2019 4.012 4.057 3.994 4.039 2,073,337 +0.03(+0.67%)
Nov 14, 2019 4.129 4.129 3.958 4.012 4,489,767 -0.12(-2.89%)
Nov 13, 2019 4.162 4.162 4.114 4.131 2,129,629 -0.04(-0.96%)
Nov 12, 2019 4.189 4.202 4.167 4.171 1,699,882 -0.02(-0.42%)
Nov 11, 2019 4.189 4.202 4.171 4.189 1,120,702 +0.00(+0.00%)
Nov 08, 2019 4.154 4.207 4.154 4.189 1,395,247 +0.03(+0.75%)
Nov 07, 2019 4.149 4.185 4.123 4.158 1,902,708 +0.02(+0.43%)
Nov 06, 2019 4.154 4.193 4.136 4.140 1,099,055 -0.01(-0.32%)
Nov 05, 2019 4.145 4.162 4.074 4.154 1,984,474 +0.02(+0.43%)
Nov 04, 2019 4.247 4.256 4.136 4.136 2,771,484 -0.10(-2.30%)
Nov 01, 2019 4.127 4.251 4.127 4.233 1,666,852 +0.09(+2.25%)
Oct 31, 2019 3.994 4.171 3.959 4.140 2,927,950 +0.05(+1.30%)
Oct 30, 2019 4.278 4.278 4.069 4.087 4,428,830 -0.20(-4.55%)
Oct 29, 2019 4.273 4.300 4.269 4.282 880,383 +0.00(+0.00%)
Oct 28, 2019 4.278 4.291 4.233 4.282 743,336 +0.03(+0.73%)
Oct 25, 2019 4.247 4.264 4.220 4.251 726,385 +0.00(+0.00%)
Oct 24, 2019 4.220 4.273 4.185 4.251 1,296,571 +0.02(+0.52%)
Oct 23, 2019 4.229 4.256 4.216 4.229 680,007 +0.00(+0.10%)
Oct 22, 2019 4.202 4.233 4.167 4.225 937,012 +0.02(+0.42%)
Oct 21, 2019 4.211 4.233 4.180 4.207 785,874 +0.02(+0.42%)
Oct 18, 2019 4.233 4.256 4.171 4.189 1,669,108 -0.08(-1.82%)
Oct 17, 2019 4.240 4.271 4.214 4.267 1,906,514 +0.03(+0.62%)
Oct 16, 2019 4.232 4.267 4.214 4.240 1,566,935 +0.02(+0.41%)
Oct 15, 2019 4.232 4.271 4.219 4.223 1,413,590 +0.00(+0.00%)
Oct 14, 2019 4.149 4.227 4.144 4.223 1,104,302 +0.06(+1.47%)
Oct 11, 2019 4.184 4.188 4.153 4.162 1,072,378 +0.01(+0.32%)
Oct 10, 2019 4.127 4.188 4.101 4.149 1,469,954 +0.03(+0.64%)
Oct 09, 2019 4.105 4.131 4.092 4.122 720,602 +0.03(+0.75%)
Oct 08, 2019 4.083 4.105 3.987 4.092 1,336,774 +0.01(+0.21%)
Oct 07, 2019 4.066 4.131 4.066 4.083 1,338,046 +0.03(+0.65%)
Oct 04, 2019 4.057 4.109 4.048 4.057 1,656,147 +0.00(+0.11%)
Oct 03, 2019 4.013 4.070 3.987 4.052 1,678,988 +0.06(+1.42%)
Oct 02, 2019 4.017 4.026 3.952 3.996 1,935,075 -0.02(-0.54%)
Oct 01, 2019 4.066 4.074 4.009 4.017 1,419,460 -0.05(-1.18%)
Sep 30, 2019 4.057 4.083 4.031 4.066 1,252,301 +0.01(+0.22%)
Sep 27, 2019 4.066 4.070 4.031 4.057 1,136,657 -0.00(-0.11%)
Sep 26, 2019 4.057 4.083 4.000 4.061 1,391,694 +0.02(+0.43%)
Sep 25, 2019 4.118 4.122 4.035 4.044 2,404,513 -0.08(-2.01%)
Sep 24, 2019 4.197 4.219 4.083 4.127 2,295,395 -0.07(-1.56%)
Sep 23, 2019 4.232 4.253 4.162 4.192 1,609,231 -0.04(-0.93%)
Sep 20, 2019 4.240 4.249 4.210 4.232 978,819 +0.01(+0.16%)
Sep 19, 2019 4.268 4.285 4.191 4.225 2,964,579 -0.03(-0.81%)
Sep 18, 2019 4.290 4.311 4.247 4.260 1,637,217 -0.03(-0.70%)
Sep 17, 2019 4.281 4.324 4.277 4.290 1,650,120 +0.01(+0.30%)
Sep 16, 2019 4.234 4.294 4.225 4.277 1,585,236 +0.06(+1.33%)
Sep 13, 2019 4.208 4.242 4.208 4.221 1,424,373 +0.03(+0.62%)
Sep 12, 2019 4.217 4.238 4.191 4.195 1,146,688 -0.01(-0.21%)
Sep 11, 2019 4.217 4.247 4.191 4.204 1,125,449 +0.01(+0.21%)
Sep 10, 2019 4.247 4.247 4.182 4.195 1,288,261 -0.04(-1.02%)
Sep 09, 2019 4.260 4.294 4.238 4.238 1,258,521 -0.01(-0.30%)
Sep 06, 2019 4.182 4.266 4.182 4.251 2,166,596 +0.08(+1.86%)
Sep 05, 2019 4.195 4.372 4.160 4.173 1,705,005 -0.01(-0.31%)
Sep 04, 2019 4.178 4.247 4.178 4.186 1,530,937 +0.04(+1.04%)
Sep 03, 2019 4.083 4.212 4.074 4.143 1,964,716 +0.08(+1.91%)
Aug 30, 2019 4.199 4.255 4.031 4.066 3,949,092 -0.13(-3.08%)
Aug 29, 2019 4.139 4.221 4.135 4.195 1,238,759 +0.08(+1.99%)
Aug 28, 2019 4.152 4.173 4.063 4.113 2,958,354 -0.06(-1.45%)
Aug 27, 2019 4.307 4.316 4.169 4.173 2,918,970 -0.12(-2.81%)
Aug 26, 2019 4.311 4.329 4.285 4.294 1,984,438 -0.01(-0.30%)
Aug 23, 2019 4.337 4.350 4.303 4.307 1,735,179 -0.02(-0.50%)
Aug 22, 2019 4.389 4.389 4.316 4.329 2,376,367 -0.04(-0.84%)
Aug 21, 2019 4.442 4.446 4.365 4.365 1,943,623 -0.08(-1.72%)
Aug 20, 2019 4.361 4.484 4.361 4.442 2,068,235 +0.09(+1.95%)
Aug 19, 2019 4.344 4.382 4.340 4.357 1,786,000 +0.03(+0.69%)
Aug 16, 2019 4.272 4.357 4.272 4.327 1,651,843 +0.08(+1.80%)
Aug 15, 2019 4.280 4.297 4.225 4.250 1,846,369 -0.01(-0.30%)
Aug 14, 2019 4.340 4.348 4.255 4.263 2,856,393 -0.11(-2.43%)
Aug 13, 2019 4.327 4.378 4.327 4.370 1,226,853 +0.04(+0.98%)
Aug 12, 2019 4.361 4.378 4.306 4.327 1,554,669 -0.03(-0.78%)
Aug 09, 2019 4.344 4.390 4.340 4.361 878,805 +0.02(+0.39%)
Aug 08, 2019 4.344 4.399 4.340 4.344 1,146,030 +0.02(+0.39%)
Aug 07, 2019 4.357 4.382 4.284 4.327 1,811,574 -0.06(-1.26%)
Aug 06, 2019 4.335 4.395 4.335 4.382 1,445,470 +0.07(+1.68%)
Aug 05, 2019 4.382 4.399 4.297 4.310 2,827,632 -0.11(-2.41%)
Aug 02, 2019 4.467 4.506 4.404 4.416 1,455,821 -0.04(-0.86%)
Aug 01, 2019 4.501 4.574 4.450 4.455 1,736,529 -0.05(-1.04%)
Jul 31, 2019 4.557 4.582 4.467 4.501 1,007,626 -0.05(-1.12%)
Jul 30, 2019 4.544 4.569 4.510 4.552 698,326 +0.01(+0.28%)
Jul 29, 2019 4.531 4.578 4.510 4.540 976,923 +0.02(+0.38%)
Jul 26, 2019 4.480 4.531 4.480 4.523 783,379 +0.06(+1.24%)
Jul 25, 2019 4.510 4.540 4.467 4.467 852,175 -0.10(-2.14%)
Jul 24, 2019 4.510 4.565 4.493 4.565 848,452 +0.05(+1.04%)
Jul 23, 2019 4.531 4.531 4.450 4.518 1,249,851 -0.01(-0.23%)
Jul 22, 2019 4.516 4.558 4.495 4.529 1,865,439 +0.01(+0.28%)
Jul 19, 2019 4.508 4.533 4.500 4.516 1,317,907 +0.01(+0.19%)
Jul 18, 2019 4.521 4.529 4.500 4.508 978,930 -0.00(-0.09%)
Jul 17, 2019 4.491 4.529 4.487 4.512 878,194 +0.03(+0.66%)
Jul 16, 2019 4.516 4.529 4.441 4.483 1,420,202 -0.04(-0.93%)
Jul 15, 2019 4.483 4.529 4.466 4.525 1,906,235 +0.06(+1.32%)
Jul 12, 2019 4.470 4.495 4.458 4.466 937,553 +0.02(+0.47%)
Jul 11, 2019 4.420 4.474 4.416 4.445 1,618,988 +0.03(+0.76%)
Jul 10, 2019 4.386 4.428 4.386 4.411 941,364 +0.05(+1.06%)
Jul 09, 2019 4.386 4.428 4.353 4.365 1,273,459 -0.02(-0.38%)
Jul 08, 2019 4.277 4.390 4.273 4.382 1,543,510 +0.11(+2.56%)
Jul 05, 2019 4.264 4.302 4.248 4.273 1,217,701 +0.01(+0.20%)
Jul 03, 2019 4.264 4.273 4.256 4.264 863,292 +0.01(+0.30%)
Jul 02, 2019 4.256 4.285 4.248 4.252 1,118,000 -0.01(-0.15%)
Jul 01, 2019 4.252 4.281 4.243 4.258 1,183,236 +0.02(+0.55%)
Jun 28, 2019 4.243 4.267 4.233 4.235 1,334,330 +0.00(+0.00%)
Jun 27, 2019 4.252 4.264 4.218 4.235 721,685 -0.01(-0.30%)
Jun 26, 2019 4.269 4.285 4.235 4.248 877,225 -0.02(-0.49%)
Jun 25, 2019 4.306 4.315 4.260 4.269 1,102,895 -0.03(-0.68%)
Jun 24, 2019 4.285 4.319 4.277 4.298 1,413,866 +0.02(+0.39%)
Jun 21, 2019 4.285 4.298 4.269 4.281 1,141,535 -0.01(-0.29%)
Jun 20, 2019 4.361 4.374 4.290 4.294 1,491,853 -0.04(-1.02%)
Jun 19, 2019 4.346 4.367 4.334 4.338 1,251,287 -0.00(-0.10%)
Jun 18, 2019 4.350 4.367 4.325 4.342 1,538,843 +0.00(+0.00%)
Jun 17, 2019 4.317 4.354 4.301 4.342 1,298,537 +0.04(+0.87%)
Jun 14, 2019 4.272 4.342 4.272 4.305 1,306,444 +0.03(+0.78%)
Jun 13, 2019 4.354 4.392 4.272 4.272 1,588,819 -0.08(-1.90%)
Jun 12, 2019 4.209 4.354 4.209 4.354 1,829,964 +0.15(+3.65%)
Jun 11, 2019 4.218 4.251 4.193 4.201 1,435,499 -0.01(-0.20%)
Jun 10, 2019 4.180 4.230 4.180 4.209 1,440,119 +0.04(+0.89%)
Jun 07, 2019 4.176 4.189 4.172 4.172 839,615 +0.00(+0.10%)
Jun 06, 2019 4.168 4.184 4.151 4.168 1,044,829 +0.02(+0.40%)
Jun 05, 2019 4.197 4.213 4.147 4.151 860,128 -0.04(-0.89%)
Jun 04, 2019 4.168 4.226 4.160 4.189 1,133,953 +0.05(+1.10%)
Jun 03, 2019 4.135 4.172 4.122 4.143 1,052,700 +0.02(+0.60%)
May 31, 2019 4.118 4.153 4.052 4.118 1,011,059 -0.01(-0.20%)
May 30, 2019 4.155 4.189 4.122 4.126 1,194,882 -0.02(-0.40%)
May 29, 2019 4.213 4.218 4.077 4.143 2,137,873 -0.07(-1.77%)
May 28, 2019 4.309 4.309 4.197 4.218 1,830,912 -0.08(-1.93%)
May 24, 2019 4.330 4.350 4.296 4.301 819,119 -0.03(-0.67%)
May 23, 2019 4.334 4.346 4.255 4.330 1,288,564 +0.01(+0.14%)
May 22, 2019 4.315 4.352 4.311 4.323 1,416,471 +0.01(+0.19%)
May 21, 2019 4.311 4.332 4.307 4.315 1,292,403 +0.01(+0.19%)
May 20, 2019 4.340 4.364 4.303 4.307 1,608,075 -0.03(-0.75%)
May 17, 2019 4.332 4.370 4.332 4.340 1,126,005 -0.00(-0.09%)
May 16, 2019 4.323 4.373 4.323 4.344 1,767,824 +0.00(+0.00%)
May 15, 2019 4.323 4.360 4.323 4.344 1,231,393 +0.02(+0.47%)
May 14, 2019 4.299 4.336 4.291 4.323 1,478,096 +0.04(+0.86%)
May 13, 2019 4.348 4.356 4.274 4.287 1,945,093 -0.07(-1.69%)
May 10, 2019 4.344 4.397 4.327 4.360 1,157,514 +0.02(+0.38%)
May 09, 2019 4.356 4.368 4.311 4.344 1,503,721 -0.03(-0.75%)
May 08, 2019 4.454 4.454 4.344 4.377 1,999,439 -0.09(-1.93%)
May 07, 2019 4.479 4.499 4.438 4.463 1,065,887 -0.02(-0.37%)
May 06, 2019 4.401 4.504 4.364 4.479 1,890,273 +0.05(+1.02%)
May 03, 2019 4.405 4.492 4.385 4.434 1,873,908 +0.03(+0.65%)
May 02, 2019 4.422 4.511 4.300 4.405 2,375,200 +0.02(+0.37%)
May 01, 2019 4.454 4.520 4.381 4.389 1,677,792 -0.07(-1.47%)
Apr 30, 2019 4.389 4.463 4.373 4.454 1,280,429 +0.07(+1.49%)
Apr 29, 2019 4.393 4.401 4.373 4.389 835,362 +0.02(+0.37%)
Apr 26, 2019 4.360 4.422 4.352 4.373 969,928 +0.01(+0.28%)
Apr 25, 2019 4.315 4.377 4.299 4.360 819,451 +0.05(+1.24%)
Apr 24, 2019 4.360 4.360 4.299 4.307 751,358 -0.03(-0.75%)
Apr 23, 2019 4.397 4.401 4.327 4.340 1,132,715 -0.06(-1.30%)
Apr 22, 2019 4.315 4.405 4.311 4.397 1,561,789 +0.07(+1.56%)
Apr 18, 2019 4.309 4.346 4.285 4.330 1,215,581 +0.02(+0.47%)
Apr 17, 2019 4.309 4.350 4.224 4.309 1,554,907 +0.01(+0.19%)
Apr 16, 2019 4.330 4.366 4.301 4.301 1,677,002 +0.02(+0.38%)
Apr 15, 2019 4.265 4.366 4.261 4.285 2,756,801 +0.05(+1.24%)
Apr 12, 2019 4.208 4.297 4.208 4.233 1,478,289 +0.03(+0.67%)
Apr 11, 2019 4.164 4.237 4.160 4.204 1,146,821 +0.01(+0.19%)
Apr 10, 2019 4.156 4.237 4.148 4.196 1,210,599 +0.04(+0.97%)
Apr 09, 2019 4.160 4.164 4.140 4.156 910,545 -0.01(-0.19%)
Apr 08, 2019 4.043 4.164 4.030 4.164 4,064,760 +0.19(+4.89%)
Apr 05, 2019 3.962 3.982 3.958 3.970 812,118 +0.01(+0.31%)
Apr 04, 2019 3.966 3.970 3.958 3.958 798,117 +0.00(+0.00%)
Apr 03, 2019 3.970 3.986 3.941 3.958 1,125,889 -0.00(-0.10%)
Apr 02, 2019 3.986 3.994 3.950 3.962 1,171,981 -0.02(-0.61%)
Apr 01, 2019 3.978 3.994 3.974 3.986 1,273,307 +0.01(+0.20%)
Mar 29, 2019 3.962 3.994 3.958 3.978 1,221,765 +0.02(+0.41%)
Mar 28, 2019 3.962 3.966 3.945 3.962 372,929 -0.00(-0.10%)
Mar 27, 2019 3.945 3.970 3.933 3.966 574,341 +0.04(+0.93%)
Mar 26, 2019 3.937 3.970 3.921 3.929 664,923 -0.01(-0.21%)
Mar 25, 2019 3.929 3.950 3.865 3.937 838,501 +0.02(+0.41%)
Mar 22, 2019 3.994 3.998 3.907 3.921 1,202,470 -0.08(-2.02%)
Mar 21, 2019 3.994 4.026 3.986 4.002 1,026,562 +0.02(+0.46%)
Mar 20, 2019 3.988 4.008 3.984 3.984 1,142,882 -0.00(-0.10%)
Mar 19, 2019 3.984 4.004 3.984 3.988 1,200,213 +0.01(+0.20%)
Mar 18, 2019 3.992 4.008 3.960 3.980 1,431,183 -0.01(-0.20%)
Mar 15, 2019 3.972 3.996 3.971 3.988 722,187 +0.02(+0.50%)
Mar 14, 2019 3.980 3.996 3.964 3.968 778,245 -0.01(-0.30%)
Mar 13, 2019 3.948 3.988 3.948 3.980 739,645 +0.04(+0.91%)
Mar 12, 2019 3.912 3.948 3.908 3.944 661,085 +0.04(+0.92%)
Mar 11, 2019 3.912 3.932 3.904 3.908 978,837 +0.00(+0.10%)
Mar 08, 2019 3.972 3.976 3.888 3.904 1,628,182 -0.08(-1.90%)
Mar 07, 2019 3.988 3.993 3.948 3.980 614,679 +0.00(+0.00%)
Mar 06, 2019 4.016 4.020 3.968 3.980 1,150,557 -0.03(-0.80%)
Mar 05, 2019 3.992 4.024 3.980 4.012 688,252 +0.02(+0.60%)
Mar 04, 2019 3.992 4.024 3.972 3.988 1,255,458 +0.00(+0.00%)
Mar 01, 2019 3.996 3.996 3.968 3.988 783,122 -0.00(-0.10%)
Feb 28, 2019 4.000 4.007 3.972 3.992 782,946 -0.00(-0.10%)
Feb 27, 2019 4.028 4.028 3.960 3.996 1,359,222 -0.03(-0.79%)
Feb 26, 2019 4.028 4.032 4.000 4.028 696,585 +0.01(+0.30%)
Feb 25, 2019 4.068 4.068 4.008 4.016 1,183,730 -0.05(-1.27%)
Feb 22, 2019 4.020 4.076 4.016 4.068 1,825,279 +0.05(+1.19%)
Feb 21, 2019 4.016 4.032 4.004 4.020 720,073 +0.01(+0.20%)
Feb 20, 2019 4.020 4.036 3.996 4.012 1,130,008 -0.01(-0.35%)
Feb 19, 2019 4.026 4.053 3.975 4.026 1,475,870 +0.01(+0.29%)
Feb 15, 2019 3.982 4.030 3.947 4.014 1,394,318 +0.04(+0.99%)
Feb 14, 2019 3.994 4.006 3.947 3.975 1,650,479 -0.02(-0.49%)
Feb 13, 2019 4.042 4.049 3.984 3.994 1,656,522 -0.06(-1.46%)
Feb 12, 2019 4.053 4.132 4.045 4.053 1,441,260 -0.02(-0.39%)
Feb 11, 2019 3.892 4.093 3.798 4.069 2,162,303 +0.11(+2.68%)
Feb 08, 2019 3.994 4.016 3.947 3.963 1,037,543 -0.04(-1.08%)
Feb 07, 2019 4.030 4.046 3.990 4.006 1,013,481 -0.03(-0.68%)
Feb 06, 2019 4.038 4.077 4.022 4.034 548,454 -0.00(-0.10%)
Feb 05, 2019 4.022 4.069 4.018 4.038 513,534 +0.02(+0.59%)
Feb 04, 2019 4.014 4.045 3.990 4.014 1,327,539 +0.01(+0.20%)
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.