Apollo Investment Company (NQ: AINV )

12.30 USD UNCHANGED
Streaming Delayed Price Updated: 5:37 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.10 11.11 10.80 10.85 402,736 -0.26(-2.34%)
Nov 27, 2020 11.11 11.25 11.01 11.11 229,700 +0.02(+0.18%)
Nov 25, 2020 11.04 11.15 10.96 11.09 259,200 -0.04(-0.36%)
Nov 24, 2020 10.90 11.26 10.81 11.13 546,592 +0.27(+2.49%)
Nov 23, 2020 10.59 11.04 10.59 10.86 411,255 +0.28(+2.65%)
Nov 20, 2020 10.81 10.81 10.41 10.58 449,800 -0.18(-1.67%)
Nov 19, 2020 10.54 10.81 10.50 10.76 459,010 +0.36(+3.46%)
Nov 18, 2020 10.31 10.77 10.30 10.40 462,193 +0.09(+0.87%)
Nov 17, 2020 10.16 10.44 9.990 10.31 480,692 -0.07(-0.67%)
Nov 16, 2020 10.00 10.42 9.995 10.38 662,043 +0.42(+4.22%)
Nov 13, 2020 9.650 10.00 9.650 9.960 611,400 +0.34(+3.53%)
Nov 12, 2020 9.650 9.820 9.510 9.620 337,708 -0.09(-0.93%)
Nov 11, 2020 9.680 9.800 9.570 9.710 524,745 +0.13(+1.36%)
Nov 10, 2020 9.220 9.600 9.210 9.580 925,109 +0.44(+4.81%)
Nov 09, 2020 8.850 9.260 8.660 9.140 1,090,547 +0.57(+6.65%)
Nov 06, 2020 8.400 8.700 8.310 8.570 655,500 +0.33(+4.00%)
Nov 05, 2020 7.990 8.320 7.930 8.240 527,697 +0.29(+3.65%)
Nov 04, 2020 7.590 7.970 7.530 7.950 421,327 +0.15(+1.92%)
Nov 03, 2020 7.800 7.860 7.660 7.800 601,551 +0.08(+1.04%)
Nov 02, 2020 7.640 7.850 7.621 7.720 358,876 +0.15(+1.98%)
Oct 30, 2020 7.520 7.600 7.330 7.570 471,500 -0.03(-0.39%)
Oct 29, 2020 7.530 7.730 7.400 7.600 354,762 +0.05(+0.66%)
Oct 28, 2020 7.910 7.970 7.550 7.550 557,829 -0.44(-5.51%)
Oct 27, 2020 8.110 8.150 7.980 7.990 346,505 -0.11(-1.36%)
Oct 26, 2020 8.240 8.395 8.020 8.100 357,960 -0.22(-2.64%)
Oct 23, 2020 8.290 8.350 8.214 8.320 244,900 +0.12(+1.46%)
Oct 22, 2020 8.120 8.250 8.070 8.200 182,458 +0.04(+0.49%)
Oct 21, 2020 8.140 8.250 8.050 8.160 283,674 -0.02(-0.24%)
Oct 20, 2020 8.130 8.280 8.130 8.180 184,347 +0.05(+0.62%)
Oct 19, 2020 8.320 8.320 8.120 8.130 228,302 -0.20(-2.40%)
Oct 16, 2020 8.300 8.370 8.200 8.330 266,600 +0.00(+0.00%)
Oct 15, 2020 8.150 8.350 8.120 8.330 175,027 +0.10(+1.22%)
Oct 14, 2020 8.170 8.420 8.150 8.230 194,239 +0.03(+0.37%)
Oct 13, 2020 8.310 8.330 8.140 8.200 254,564 -0.12(-1.44%)
Oct 12, 2020 8.440 8.450 8.290 8.320 347,362 -0.12(-1.42%)
Oct 09, 2020 8.750 8.750 8.420 8.440 333,500 -0.29(-3.32%)
Oct 08, 2020 8.580 8.730 8.575 8.730 417,708 +0.16(+1.87%)
Oct 07, 2020 8.760 8.830 8.510 8.570 453,247 -0.04(-0.46%)
Oct 06, 2020 8.820 8.870 8.570 8.610 280,589 -0.17(-1.94%)
Oct 05, 2020 8.650 8.890 8.610 8.780 375,378 +0.16(+1.86%)
Oct 02, 2020 8.210 8.650 8.210 8.620 355,000 +0.25(+2.99%)
Oct 01, 2020 8.310 8.400 8.220 8.370 318,908 +0.10(+1.21%)
Sep 30, 2020 8.320 8.430 8.260 8.270 402,833 +0.00(+0.00%)
Sep 29, 2020 8.510 8.520 8.250 8.270 394,277 -0.28(-3.27%)
Sep 28, 2020 8.330 8.665 8.290 8.550 607,091 +0.36(+4.40%)
Sep 25, 2020 7.980 8.225 7.950 8.190 477,800 +0.18(+2.25%)
Sep 24, 2020 8.240 8.290 7.980 8.010 668,960 -0.26(-3.14%)
Sep 23, 2020 8.590 8.690 8.250 8.270 513,674 -0.35(-4.06%)
Sep 22, 2020 8.720 8.820 8.540 8.620 499,898 -0.10(-1.15%)
Sep 21, 2020 8.710 8.770 8.620 8.720 545,015 -0.17(-1.91%)
Sep 18, 2020 9.080 9.100 8.850 8.890 988,600 -0.50(-5.32%)
Sep 17, 2020 9.450 9.480 9.350 9.390 516,515 -0.03(-0.32%)
Sep 16, 2020 9.400 9.710 9.380 9.420 648,412 +0.05(+0.53%)
Sep 15, 2020 9.350 9.440 9.300 9.370 453,920 +0.11(+1.19%)
Sep 14, 2020 9.110 9.350 9.110 9.260 388,745 +0.12(+1.31%)
Sep 11, 2020 9.050 9.170 9.020 9.140 255,200 +0.17(+1.90%)
Sep 10, 2020 8.950 9.070 8.910 8.970 302,320 +0.08(+0.90%)
Sep 09, 2020 8.900 8.960 8.820 8.890 349,638 +0.05(+0.57%)
Sep 08, 2020 8.800 8.920 8.630 8.840 435,114 -0.03(-0.34%)
Sep 04, 2020 8.940 9.080 8.720 8.870 431,500 -0.05(-0.56%)
Sep 03, 2020 9.080 9.260 8.900 8.920 347,674 -0.16(-1.76%)
Sep 02, 2020 9.060 9.130 8.870 9.080 467,317 +0.03(+0.33%)
Sep 01, 2020 9.030 9.050 8.950 9.050 452,794 -0.01(-0.11%)
Aug 31, 2020 9.120 9.190 9.020 9.060 226,649 -0.12(-1.31%)
Aug 28, 2020 9.160 9.200 9.010 9.180 462,900 +0.10(+1.10%)
Aug 27, 2020 8.970 9.185 8.970 9.080 464,088 +0.06(+0.67%)
Aug 26, 2020 9.240 9.270 8.950 9.020 475,757 -0.25(-2.70%)
Aug 25, 2020 9.430 9.450 9.170 9.270 320,439 -0.13(-1.38%)
Aug 24, 2020 9.050 9.410 9.015 9.400 569,705 +0.38(+4.21%)
Aug 21, 2020 9.140 9.180 8.970 9.020 590,000 -0.16(-1.74%)
Aug 20, 2020 9.150 9.250 9.110 9.180 305,727 -0.04(-0.43%)
Aug 19, 2020 9.300 9.390 9.200 9.220 319,626 -0.12(-1.28%)
Aug 18, 2020 9.640 9.640 9.310 9.340 511,281 -0.26(-2.71%)
Aug 17, 2020 9.750 9.750 9.450 9.600 436,693 -0.18(-1.84%)
Aug 14, 2020 9.620 9.880 9.580 9.780 231,400 +0.08(+0.82%)
Aug 13, 2020 9.750 9.935 9.680 9.700 252,535 -0.10(-1.02%)
Aug 12, 2020 10.00 10.07 9.720 9.800 317,559 -0.07(-0.71%)
Aug 11, 2020 10.06 10.40 9.840 9.870 501,347 -0.05(-0.50%)
Aug 10, 2020 9.650 10.01 9.560 9.920 644,174 +0.30(+3.12%)
Aug 07, 2020 9.460 9.640 8.860 9.620 1,283,100 -0.13(-1.33%)
Aug 06, 2020 9.820 9.930 9.710 9.750 323,281 -0.13(-1.32%)
Aug 05, 2020 9.830 9.880 9.700 9.880 413,257 +0.25(+2.60%)
Aug 04, 2020 9.540 9.705 9.430 9.630 400,332 +0.13(+1.37%)
Aug 03, 2020 9.460 9.640 9.370 9.500 457,363 +0.03(+0.32%)
Jul 31, 2020 9.440 9.640 9.310 9.470 393,900 +0.01(+0.11%)
Jul 30, 2020 9.500 9.510 9.250 9.460 635,244 -0.25(-2.57%)
Jul 29, 2020 9.560 9.775 9.450 9.710 462,718 +0.17(+1.78%)
Jul 28, 2020 9.410 9.670 9.370 9.540 406,743 +0.12(+1.27%)
Jul 27, 2020 9.550 9.560 9.315 9.420 302,385 -0.14(-1.46%)
Jul 24, 2020 9.750 9.810 9.520 9.560 317,900 -0.16(-1.65%)
Jul 23, 2020 9.620 9.770 9.580 9.720 262,226 +0.06(+0.62%)
Jul 22, 2020 9.460 9.680 9.450 9.660 602,734 +0.11(+1.15%)
Jul 21, 2020 9.400 9.580 9.360 9.550 283,808 +0.18(+1.92%)
Jul 20, 2020 9.460 9.510 9.280 9.370 284,853 -0.18(-1.88%)
Jul 17, 2020 9.620 9.700 9.480 9.550 255,300 -0.09(-0.93%)
Jul 16, 2020 9.570 9.790 9.510 9.640 488,856 +0.05(+0.52%)
Jul 15, 2020 9.400 9.600 9.400 9.590 305,402 +0.28(+3.01%)
Jul 14, 2020 9.130 9.350 9.109 9.310 342,331 +0.11(+1.20%)
Jul 13, 2020 9.330 9.390 9.115 9.200 430,533 +0.00(+0.00%)
Jul 10, 2020 9.080 9.210 9.010 9.200 439,300 +0.17(+1.88%)
Jul 09, 2020 9.310 9.375 9.030 9.030 628,978 -0.34(-3.63%)
Jul 08, 2020 9.390 9.420 9.180 9.370 407,187 +0.17(+1.85%)
Jul 07, 2020 9.540 9.590 9.120 9.200 517,686 -0.44(-4.56%)
Jul 06, 2020 9.800 9.910 9.520 9.640 440,585 +0.12(+1.26%)
Jul 02, 2020 9.590 9.920 9.500 9.520 430,800 +0.09(+0.95%)
Jul 01, 2020 9.530 9.730 9.340 9.430 408,394 -0.14(-1.46%)
Jun 30, 2020 9.350 9.670 9.350 9.570 372,788 +0.12(+1.32%)
Jun 29, 2020 9.420 9.610 9.240 9.445 375,888 +0.17(+1.78%)
Jun 26, 2020 9.530 9.591 9.140 9.280 334,900 -0.31(-3.23%)
Jun 25, 2020 9.330 9.720 9.300 9.590 470,194 +0.10(+1.05%)
Jun 24, 2020 9.640 9.690 9.020 9.490 751,539 -0.28(-2.87%)
Jun 23, 2020 9.940 9.950 9.730 9.770 390,550 -0.02(-0.20%)
Jun 22, 2020 9.940 9.940 9.620 9.790 592,846 -0.31(-3.07%)
Jun 19, 2020 10.42 10.42 9.910 10.10 1,216,800 -0.17(-1.66%)
Jun 18, 2020 10.19 10.62 10.11 10.27 712,303 -0.21(-2.00%)
Jun 17, 2020 10.81 10.99 10.33 10.48 847,676 -0.92(-8.07%)
Jun 16, 2020 11.76 11.85 11.19 11.40 1,172,405 +0.30(+2.70%)
Jun 15, 2020 10.62 11.32 10.37 11.10 866,110 +0.27(+2.49%)
Jun 12, 2020 10.81 11.06 10.45 10.83 748,000 +0.64(+6.28%)
Jun 11, 2020 10.89 10.90 10.05 10.19 1,205,808 -1.00(-8.94%)
Jun 10, 2020 11.65 11.69 10.88 11.19 804,038 -0.51(-4.36%)
Jun 09, 2020 11.88 11.88 11.34 11.70 630,026 -0.19(-1.60%)
Jun 08, 2020 11.85 11.94 11.69 11.89 828,364 +0.49(+4.30%)
Jun 05, 2020 11.50 11.94 11.30 11.40 903,800 +0.45(+4.11%)
Jun 04, 2020 10.83 11.06 10.66 10.95 668,504 +0.15(+1.44%)
Jun 03, 2020 10.50 10.88 10.50 10.79 832,772 +0.38(+3.70%)
Jun 02, 2020 10.57 10.58 10.21 10.41 646,810 +0.03(+0.29%)
Jun 01, 2020 10.16 10.49 10.15 10.38 468,358 +0.28(+2.77%)
May 29, 2020 10.00 10.16 9.740 10.10 691,200 +0.02(+0.20%)
May 28, 2020 10.50 10.50 10.04 10.08 1,161,758 -0.23(-2.23%)
May 27, 2020 10.36 10.39 9.970 10.31 874,171 +0.38(+3.83%)
May 26, 2020 9.840 10.07 9.740 9.930 1,030,448 +0.46(+4.86%)
May 22, 2020 9.640 9.890 9.260 9.470 1,374,700 -0.49(-4.92%)
May 21, 2020 9.750 10.54 9.750 9.960 1,935,811 +0.82(+8.97%)
May 20, 2020 8.840 9.180 8.840 9.140 657,400 +0.38(+4.34%)
May 19, 2020 8.950 8.990 8.630 8.760 516,291 -0.08(-0.90%)
May 18, 2020 8.600 8.990 8.280 8.840 1,475,397 +0.64(+7.80%)
May 15, 2020 8.130 8.380 7.990 8.200 297,800 +0.05(+0.61%)
May 14, 2020 7.790 8.220 7.450 8.150 451,189 +0.14(+1.75%)
May 13, 2020 8.260 8.460 7.719 8.010 548,702 -0.27(-3.26%)
May 12, 2020 8.620 8.710 8.240 8.280 305,298 -0.35(-4.06%)
May 11, 2020 8.750 8.800 8.460 8.630 284,774 -0.15(-1.71%)
May 08, 2020 8.740 8.870 8.620 8.780 326,400 +0.24(+2.81%)
May 07, 2020 8.440 8.760 8.355 8.540 595,468 +0.24(+2.89%)
May 06, 2020 7.930 8.390 7.870 8.300 509,698 +0.34(+4.27%)
May 05, 2020 8.200 8.480 7.850 7.960 705,165 -0.14(-1.67%)
May 04, 2020 8.480 8.480 7.790 8.095 722,813 -0.46(-5.32%)
May 01, 2020 8.630 8.640 8.360 8.550 357,900 -0.26(-2.95%)
Apr 30, 2020 9.040 9.040 8.570 8.810 438,079 -0.31(-3.40%)
Apr 29, 2020 8.530 9.190 8.520 9.120 666,962 +0.77(+9.22%)
Apr 28, 2020 8.900 9.210 8.330 8.350 984,244 -0.36(-4.13%)
Apr 27, 2020 8.200 8.800 8.190 8.710 847,394 +0.65(+8.06%)
Apr 24, 2020 7.480 8.100 7.400 8.060 464,600 +0.57(+7.61%)
Apr 23, 2020 7.400 7.590 7.250 7.490 490,047 +0.18(+2.46%)
Apr 22, 2020 7.550 7.640 7.150 7.310 517,228 -0.07(-0.95%)
Apr 21, 2020 7.300 7.580 7.200 7.380 417,676 -0.17(-2.25%)
Apr 20, 2020 7.680 7.920 7.340 7.550 717,467 -0.33(-4.19%)
Apr 17, 2020 8.170 8.250 7.720 7.880 823,900 +0.19(+2.47%)
Apr 16, 2020 7.990 8.060 7.480 7.690 991,156 -0.40(-4.94%)
Apr 15, 2020 8.300 8.320 7.840 8.090 1,018,276 -0.56(-6.47%)
Apr 14, 2020 8.940 9.000 8.411 8.650 939,123 -0.11(-1.26%)
Apr 13, 2020 9.540 9.770 8.060 8.760 2,391,024 -0.82(-8.56%)
Apr 09, 2020 7.730 9.895 7.730 9.580 3,489,400 +2.23(+30.34%)
Apr 08, 2020 6.620 7.565 6.460 7.350 1,317,121 +0.93(+14.49%)
Apr 07, 2020 6.430 6.970 6.270 6.420 1,520,272 +0.43(+7.18%)
Apr 06, 2020 5.920 6.480 5.820 5.990 1,316,785 +0.56(+10.31%)
Apr 03, 2020 6.000 6.033 5.250 5.430 1,055,700 -0.61(-10.10%)
Apr 02, 2020 5.980 6.325 5.605 6.040 1,076,641 +0.03(+0.50%)
Apr 01, 2020 6.570 6.580 6.000 6.010 981,262 -0.74(-10.96%)
Mar 31, 2020 7.150 7.250 6.530 6.750 1,333,642 -0.47(-6.51%)
Mar 30, 2020 7.770 7.800 7.180 7.220 941,800 -0.55(-7.08%)
Mar 27, 2020 8.340 8.386 7.760 7.770 1,344,100 -0.93(-10.69%)
Mar 26, 2020 7.710 9.300 7.710 8.700 1,609,516 +1.06(+13.87%)
Mar 25, 2020 6.660 8.870 6.650 7.640 1,801,680 +1.14(+17.54%)
Mar 24, 2020 6.440 7.275 6.440 6.500 1,325,160 +0.28(+4.50%)
Mar 23, 2020 7.660 7.680 6.020 6.220 1,310,761 -1.53(-19.74%)
Mar 20, 2020 7.840 8.650 7.610 7.750 1,177,400 -0.03(-0.39%)
Mar 19, 2020 8.460 8.620 5.200 7.780 2,568,589 -1.30(-14.32%)
Mar 18, 2020 9.600 9.790 8.770 9.080 1,862,084 -1.03(-10.19%)
Mar 17, 2020 10.11 10.60 9.770 10.11 2,161,336 +0.10(+1.00%)
Mar 16, 2020 9.960 10.68 9.260 10.01 1,569,444 -1.18(-10.55%)
Mar 13, 2020 11.57 11.85 10.58 11.19 1,911,200 +0.39(+3.61%)
Mar 12, 2020 11.39 11.39 10.52 10.80 2,338,065 -1.79(-14.22%)
Mar 11, 2020 13.12 13.23 12.36 12.59 1,779,595 -0.93(-6.88%)
Mar 10, 2020 13.52 13.79 13.00 13.52 846,793 +0.45(+3.44%)
Mar 09, 2020 14.53 14.56 13.07 13.07 2,332,898 -2.27(-14.80%)
Mar 06, 2020 15.45 15.48 15.03 15.34 1,459,800 -0.33(-2.11%)
Mar 05, 2020 15.70 15.91 15.59 15.67 542,072 -0.31(-1.94%)
Mar 04, 2020 15.96 16.14 15.64 15.98 657,590 +0.29(+1.85%)
Mar 03, 2020 15.95 16.12 15.51 15.69 1,180,932 -0.11(-0.70%)
Mar 02, 2020 15.21 15.81 15.13 15.80 1,207,151 +0.56(+3.67%)
Feb 28, 2020 15.35 15.49 15.03 15.24 1,923,300 -0.41(-2.62%)
Feb 27, 2020 15.98 16.30 15.65 15.65 1,232,843 -0.75(-4.57%)
Feb 26, 2020 16.26 16.67 16.15 16.40 643,769 +0.11(+0.68%)
Feb 25, 2020 17.00 17.10 16.11 16.29 1,080,834 -0.67(-3.95%)
Feb 24, 2020 16.90 17.11 16.84 16.96 710,782 -0.22(-1.28%)
Feb 21, 2020 17.19 17.27 17.07 17.18 349,200 -0.04(-0.23%)
Feb 20, 2020 17.00 17.31 16.99 17.22 533,422 +0.27(+1.59%)
Feb 19, 2020 17.25 17.26 16.90 16.95 999,792 -0.31(-1.80%)
Feb 18, 2020 17.11 17.29 17.11 17.26 455,186 +0.10(+0.58%)
Feb 14, 2020 17.25 17.27 17.07 17.16 428,600 -0.08(-0.46%)
Feb 13, 2020 17.02 17.24 16.99 17.24 477,083 +0.24(+1.41%)
Feb 12, 2020 17.13 17.15 17.00 17.00 396,530 -0.06(-0.35%)
Feb 11, 2020 17.04 17.10 17.00 17.06 418,750 +0.02(+0.12%)
Feb 10, 2020 17.03 17.05 16.96 17.04 427,247 +0.00(+0.00%)
Feb 07, 2020 17.06 17.16 16.95 17.04 782,000 -0.08(-0.47%)
Feb 06, 2020 17.23 17.24 16.92 17.12 889,635 -0.22(-1.27%)
Feb 05, 2020 17.59 17.68 17.22 17.34 744,012 -0.07(-0.40%)
Feb 04, 2020 17.49 17.54 17.31 17.41 431,374 +0.02(+0.12%)
Feb 03, 2020 17.24 17.43 16.75 17.39 728,981 +0.12(+0.69%)
Jan 31, 2020 17.52 17.58 17.26 17.27 493,200 -0.28(-1.60%)
Jan 30, 2020 17.55 17.64 17.50 17.55 553,972 -0.01(-0.06%)
Jan 29, 2020 17.55 17.63 17.55 17.56 345,019 +0.01(+0.06%)
Jan 28, 2020 17.44 17.62 17.38 17.55 318,545 +0.20(+1.15%)
Jan 27, 2020 17.51 17.65 17.34 17.35 433,716 -0.22(-1.25%)
Jan 24, 2020 17.68 17.68 17.50 17.57 267,300 -0.08(-0.45%)
Jan 23, 2020 17.62 17.70 17.55 17.65 252,370 +0.03(+0.17%)
Jan 22, 2020 17.50 17.69 17.50 17.62 457,571 +0.13(+0.77%)
Jan 21, 2020 17.55 17.56 17.47 17.49 580,988 -0.06(-0.37%)
Jan 17, 2020 17.60 17.64 17.51 17.55 454,500 -0.03(-0.14%)
Jan 16, 2020 17.64 17.66 17.53 17.58 543,260 -0.04(-0.26%)
Jan 15, 2020 17.56 17.66 17.56 17.62 490,387 +0.01(+0.06%)
Jan 14, 2020 17.61 17.70 17.57 17.61 641,239 +0.05(+0.28%)
Jan 13, 2020 17.45 17.64 17.45 17.56 558,163 +0.11(+0.63%)
Jan 10, 2020 17.51 17.57 17.45 17.45 323,800 -0.04(-0.23%)
Jan 09, 2020 17.50 17.58 17.41 17.49 529,479 +0.00(+0.00%)
Jan 08, 2020 17.56 17.61 17.46 17.49 514,071 -0.06(-0.34%)
Jan 07, 2020 17.55 17.68 17.55 17.55 477,567 +0.00(+0.00%)
Jan 06, 2020 17.60 17.62 17.51 17.55 512,682 -0.04(-0.23%)
Jan 03, 2020 17.68 17.74 17.51 17.59 511,000 -0.04(-0.23%)
Jan 02, 2020 17.48 17.68 17.45 17.63 441,495 +0.17(+0.97%)
Dec 31, 2019 17.47 17.54 17.44 17.46 429,400 -0.04(-0.23%)
Dec 30, 2019 17.52 17.57 17.40 17.50 531,094 -0.01(-0.09%)
Dec 27, 2019 17.57 17.60 17.49 17.51 358,200 -0.08(-0.43%)
Dec 26, 2019 17.62 17.63 17.47 17.59 360,960 -0.03(-0.17%)
Dec 24, 2019 17.59 17.63 17.55 17.62 206,200 +0.04(+0.23%)
Dec 23, 2019 17.56 17.60 17.49 17.58 414,760 +0.02(+0.11%)
Dec 20, 2019 17.64 17.69 17.50 17.56 1,210,700 -0.06(-0.34%)
Dec 19, 2019 17.58 17.76 17.49 17.62 832,165 -0.48(-2.65%)
Dec 18, 2019 18.21 18.26 18.07 18.10 861,236 -0.08(-0.44%)
Dec 17, 2019 17.91 18.33 17.91 18.18 1,284,534 +0.27(+1.54%)
Dec 16, 2019 17.62 18.00 17.60 17.91 1,040,117 +0.36(+2.08%)
Dec 13, 2019 17.40 17.56 17.35 17.54 439,000 +0.21(+1.21%)
Dec 12, 2019 17.24 17.42 17.21 17.33 443,044 +0.17(+0.99%)
Dec 11, 2019 17.20 17.21 17.05 17.16 395,713 -0.01(-0.06%)
Dec 10, 2019 17.16 17.23 17.14 17.17 762,250 -0.01(-0.06%)
Dec 09, 2019 17.19 17.22 17.16 17.18 609,969 +0.06(+0.35%)
Dec 06, 2019 17.03 17.15 16.99 17.12 704,200 +0.19(+1.12%)
Dec 05, 2019 17.00 17.04 16.87 16.93 444,825 -0.06(-0.35%)
Dec 04, 2019 16.82 17.04 16.82 16.99 424,565 +0.17(+1.01%)
Dec 03, 2019 16.75 16.84 16.63 16.82 390,596 +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.