Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Great Elm Capital Corp
(NQ:
GECC
)
10.28
+0.04 (+0.44%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
10.88
10.88
10.42
10.48
23,677
-0.34(-3.12%)
Apr 29, 2020
10.85
10.91
10.42
10.82
25,003
+0.08(+0.76%)
Apr 28, 2020
10.58
11.13
10.58
10.74
40,434
+0.15(+1.44%)
Apr 27, 2020
10.68
11.29
10.52
10.58
36,375
-0.12(-1.14%)
Apr 24, 2020
11.29
11.29
10.71
10.71
11,277
+0.06(+0.57%)
Apr 23, 2020
11.04
11.45
10.40
10.65
28,676
-0.49(-4.38%)
Apr 22, 2020
11.29
11.47
11.13
11.13
13,128
-0.09(-0.82%)
Apr 21, 2020
11.59
11.69
11.04
11.22
12,495
-0.15(-1.34%)
Apr 20, 2020
11.62
11.71
10.98
11.38
21,135
+0.03(+0.27%)
Apr 17, 2020
10.77
11.59
10.68
11.35
25,309
+0.85(+8.14%)
Apr 16, 2020
10.00
10.95
9.944
10.49
26,552
+0.73(+7.50%)
Apr 15, 2020
9.974
10.07
9.456
9.761
15,684
+0.00(+0.00%)
Apr 14, 2020
9.761
9.974
9.379
9.761
13,764
+0.12(+1.27%)
Apr 13, 2020
9.608
9.913
9.456
9.639
26,182
+0.27(+2.93%)
Apr 09, 2020
8.937
9.807
8.846
9.364
39,767
+0.52(+5.86%)
Apr 08, 2020
9.181
9.562
8.846
8.846
25,445
+0.00(+0.00%)
Apr 07, 2020
8.266
9.364
8.266
8.846
18,500
+0.75(+9.23%)
Apr 06, 2020
7.626
8.236
7.626
8.098
32,920
+0.47(+6.20%)
Apr 03, 2020
8.266
8.418
7.359
7.626
14,556
-0.61(-7.41%)
Apr 02, 2020
8.175
8.785
8.108
8.236
14,228
+0.03(+0.37%)
Apr 01, 2020
8.449
8.510
8.022
8.205
16,096
-0.34(-3.93%)
Mar 31, 2020
8.602
9.029
8.388
8.541
30,370
+0.00(+0.00%)
Mar 30, 2020
9.608
10.07
8.541
8.541
35,117
-0.81(-8.71%)
Mar 27, 2020
10.51
10.82
9.207
9.355
49,968
-0.68(-6.80%)
Mar 26, 2020
8.761
10.99
8.761
10.04
49,248
+1.40(+16.15%)
Mar 25, 2020
8.850
10.85
8.642
8.642
34,299
+0.03(+0.34%)
Mar 24, 2020
8.137
9.504
8.019
8.613
38,338
+0.83(+10.69%)
Mar 23, 2020
8.910
8.910
7.722
7.781
22,514
-1.13(-12.67%)
Mar 20, 2020
10.84
10.84
8.345
8.910
49,968
-1.93(-17.81%)
Mar 19, 2020
7.454
10.99
7.425
10.84
37,143
+2.08(+23.73%)
Mar 18, 2020
10.10
10.20
6.682
8.761
69,265
-1.57(-15.23%)
Mar 17, 2020
11.88
12.03
10.34
10.34
38,388
-1.51(-12.78%)
Mar 16, 2020
12.44
14.79
11.58
11.85
33,222
-3.06(-20.52%)
Mar 13, 2020
16.16
16.86
14.85
14.91
22,829
+0.18(+1.21%)
Mar 12, 2020
14.94
15.56
13.69
14.73
55,801
-1.75(-10.63%)
Mar 11, 2020
16.60
16.84
16.30
16.48
13,286
-0.21(-1.25%)
Mar 10, 2020
16.45
18.06
16.42
16.69
11,225
+0.42(+2.55%)
Mar 09, 2020
17.82
17.94
15.96
16.27
52,037
-2.32(-12.46%)
Mar 06, 2020
19.48
19.48
18.56
18.59
19,664
-1.28(-6.43%)
Mar 05, 2020
19.72
20.34
19.65
19.87
24,443
+0.15(+0.75%)
Mar 04, 2020
19.48
20.08
19.39
19.72
11,663
+0.39(+2.00%)
Mar 03, 2020
19.75
20.34
19.33
19.33
19,219
-0.42(-2.11%)
Mar 02, 2020
18.38
21.53
18.38
19.75
46,273
+1.19(+6.40%)
Feb 28, 2020
21.18
21.50
17.82
18.56
86,401
-3.45(-15.65%)
Feb 27, 2020
23.02
23.26
22.01
22.01
40,942
-1.45(-6.17%)
Feb 26, 2020
23.01
23.54
22.95
23.45
27,515
+0.44(+1.92%)
Feb 25, 2020
23.48
23.56
22.89
23.01
39,856
-0.35(-1.51%)
Feb 24, 2020
23.36
23.51
23.07
23.36
19,133
-0.12(-0.50%)
Feb 21, 2020
23.72
23.72
23.48
23.48
12,385
-0.06(-0.25%)
Feb 20, 2020
23.57
23.63
23.36
23.54
24,986
-0.03(-0.12%)
Feb 19, 2020
23.57
23.66
23.48
23.57
14,390
+0.00(+0.00%)
Feb 18, 2020
23.66
23.69
23.48
23.57
13,822
-0.09(-0.37%)
Feb 14, 2020
23.63
23.66
23.51
23.66
11,466
+0.12(+0.50%)
Feb 13, 2020
23.54
23.57
23.48
23.54
6,221
+0.00(+0.00%)
Feb 12, 2020
23.60
23.60
23.51
23.54
11,672
+0.03(+0.13%)
Feb 11, 2020
23.57
23.57
23.39
23.51
7,784
+0.00(+0.00%)
Feb 10, 2020
23.60
23.60
23.39
23.51
13,222
+0.06(+0.25%)
Feb 07, 2020
23.36
23.51
23.36
23.45
2,960
+0.06(+0.25%)
Feb 06, 2020
23.36
23.60
23.22
23.39
9,857
+0.09(+0.38%)
Feb 05, 2020
23.19
23.31
23.16
23.31
7,613
+0.24(+1.02%)
Feb 04, 2020
23.25
23.29
23.07
23.07
12,242
+0.00(+0.00%)
Feb 03, 2020
22.98
23.22
22.95
23.07
16,536
+0.06(+0.26%)
Jan 31, 2020
23.01
23.19
22.92
23.01
14,937
+0.09(+0.38%)
Jan 30, 2020
23.45
23.51
22.92
22.92
23,122
-0.34(-1.48%)
Jan 29, 2020
23.50
23.56
23.21
23.27
20,671
-0.17(-0.74%)
Jan 28, 2020
23.50
23.70
23.41
23.44
20,574
-0.06(-0.25%)
Jan 27, 2020
23.47
23.68
23.47
23.50
28,254
+0.03(+0.12%)
Jan 24, 2020
23.41
23.56
23.34
23.47
9,695
+0.09(+0.37%)
Jan 23, 2020
23.21
23.41
23.18
23.38
14,994
+0.17(+0.75%)
Jan 22, 2020
23.27
23.27
23.21
23.21
12,649
+0.00(+0.00%)
Jan 21, 2020
23.06
23.27
23.06
23.21
16,800
+0.15(+0.63%)
Jan 17, 2020
23.09
23.21
22.98
23.06
21,626
+0.00(+0.00%)
Jan 16, 2020
22.98
23.09
22.95
23.06
14,774
+0.12(+0.51%)
Jan 15, 2020
23.01
23.09
22.77
22.95
11,892
-0.06(-0.25%)
Jan 14, 2020
22.86
23.04
22.86
23.01
5,007
-0.03(-0.13%)
Jan 13, 2020
22.83
23.09
22.83
23.04
19,758
+0.20(+0.89%)
Jan 10, 2020
22.95
22.95
22.60
22.83
11,174
-0.06(-0.25%)
Jan 09, 2020
22.86
23.01
22.86
22.89
7,495
+0.03(+0.13%)
Jan 08, 2020
22.74
22.99
22.57
22.86
17,168
+0.12(+0.51%)
Jan 07, 2020
22.66
22.80
22.54
22.74
12,222
+0.15(+0.64%)
Jan 06, 2020
22.63
22.64
22.54
22.60
8,930
-0.03(-0.13%)
Jan 03, 2020
22.60
22.66
22.46
22.63
12,446
+0.15(+0.65%)
Jan 02, 2020
22.66
23.01
22.22
22.48
45,091
-0.15(-0.64%)
Dec 31, 2019
22.60
22.77
22.57
22.63
20,732
-0.17(-0.77%)
Dec 30, 2019
23.09
23.24
22.74
22.80
29,138
-0.40(-1.72%)
Dec 27, 2019
23.58
23.58
23.06
23.20
20,218
-0.37(-1.59%)
Dec 26, 2019
23.32
23.75
23.14
23.58
23,830
+0.37(+1.61%)
Dec 24, 2019
23.29
23.40
23.20
23.20
22,616
+0.00(+0.00%)
Dec 23, 2019
22.91
23.39
22.83
23.20
29,153
+0.26(+1.12%)
Dec 20, 2019
22.83
22.94
22.70
22.94
20,553
+0.21(+0.94%)
Dec 19, 2019
22.70
22.79
22.60
22.73
15,513
+0.13(+0.57%)
Dec 18, 2019
22.71
22.74
22.54
22.60
6,793
-0.11(-0.50%)
Dec 17, 2019
22.51
22.74
22.51
22.71
12,237
+0.09(+0.38%)
Dec 16, 2019
22.60
22.80
22.57
22.63
16,626
+0.06(+0.25%)
Dec 13, 2019
22.29
22.60
22.24
22.57
24,468
+0.37(+1.68%)
Dec 12, 2019
22.31
22.46
22.17
22.20
18,900
-0.11(-0.51%)
Dec 11, 2019
22.49
22.60
22.26
22.31
12,981
-0.14(-0.64%)
Dec 10, 2019
22.54
22.60
22.40
22.46
9,824
-0.11(-0.51%)
Dec 09, 2019
22.66
22.74
22.54
22.57
6,266
-0.06(-0.25%)
Dec 06, 2019
22.17
22.66
22.14
22.63
28,313
+0.60(+2.73%)
Dec 05, 2019
22.11
22.34
22.00
22.03
7,022
-0.06(-0.26%)
Dec 04, 2019
22.09
22.39
21.99
22.09
5,054
+0.06(+0.26%)
Dec 03, 2019
22.31
22.43
21.94
22.03
11,412
-0.29(-1.28%)
Dec 02, 2019
22.20
22.43
22.20
22.31
17,535
-0.17(-0.76%)
Nov 29, 2019
22.34
22.49
22.23
22.49
9,822
+0.23(+1.03%)
Nov 27, 2019
22.46
22.65
22.23
22.26
29,817
-0.02(-0.09%)
Nov 26, 2019
22.45
22.50
22.08
22.28
17,659
+0.03(+0.13%)
Nov 25, 2019
22.22
22.53
22.11
22.25
35,489
+0.08(+0.38%)
Nov 22, 2019
22.08
22.61
22.03
22.16
19,677
+0.17(+0.77%)
Nov 21, 2019
22.08
22.08
21.97
21.99
14,103
-0.04(-0.19%)
Nov 20, 2019
22.48
22.66
21.96
22.04
57,625
-0.50(-2.20%)
Nov 19, 2019
23.13
23.15
22.48
22.53
36,254
-0.45(-1.97%)
Nov 18, 2019
23.01
23.20
22.73
22.98
26,038
-0.03(-0.12%)
Nov 15, 2019
23.13
23.21
22.64
23.01
47,375
+0.17(+0.74%)
Nov 14, 2019
23.07
23.12
21.23
22.84
79,622
-0.42(-1.82%)
Nov 13, 2019
23.44
23.49
23.24
23.27
10,042
-0.08(-0.36%)
Nov 12, 2019
23.55
23.58
23.35
23.35
7,570
+0.00(+0.00%)
Nov 11, 2019
23.64
24.00
23.35
23.35
27,715
-0.42(-1.79%)
Nov 08, 2019
23.64
23.81
23.52
23.78
14,661
+0.03(+0.12%)
Nov 07, 2019
23.47
23.75
23.47
23.75
11,225
+0.23(+0.96%)
Nov 06, 2019
23.55
23.55
23.32
23.52
9,891
-0.06(-0.24%)
Nov 05, 2019
23.47
23.58
23.30
23.58
9,777
+0.20(+0.85%)
Nov 04, 2019
23.38
23.61
23.27
23.38
29,006
-0.08(-0.36%)
Nov 01, 2019
23.75
23.75
23.35
23.47
24,623
-0.28(-1.19%)
Oct 31, 2019
23.69
23.89
23.58
23.75
15,182
-0.03(-0.12%)
Oct 30, 2019
23.81
23.81
23.47
23.78
7,925
+0.04(+0.16%)
Oct 29, 2019
23.68
23.80
23.49
23.74
20,323
+0.17(+0.71%)
Oct 28, 2019
23.68
23.68
23.49
23.57
11,115
-0.11(-0.47%)
Oct 25, 2019
23.54
23.68
23.53
23.68
12,808
+0.14(+0.60%)
Oct 24, 2019
23.63
23.66
23.35
23.54
18,995
-0.06(-0.24%)
Oct 23, 2019
23.63
23.66
23.46
23.60
8,414
-0.03(-0.12%)
Oct 22, 2019
23.66
23.66
23.35
23.63
12,067
-0.03(-0.12%)
Oct 21, 2019
23.54
23.66
23.47
23.66
18,711
+0.06(+0.24%)
Oct 18, 2019
23.60
23.66
23.49
23.60
13,593
+0.00(+0.00%)
Oct 17, 2019
23.52
23.63
23.29
23.60
6,981
+0.17(+0.72%)
Oct 16, 2019
23.35
23.52
23.24
23.43
11,251
+0.11(+0.48%)
Oct 15, 2019
23.26
23.43
23.07
23.32
15,398
+0.22(+0.97%)
Oct 14, 2019
23.04
23.29
22.96
23.10
12,000
+0.11(+0.49%)
Oct 11, 2019
23.01
23.10
22.93
22.98
13,414
+0.10(+0.43%)
Oct 10, 2019
22.96
23.11
22.84
22.89
48,817
-0.07(-0.31%)
Oct 09, 2019
23.15
23.15
22.93
22.96
10,382
+0.01(+0.06%)
Oct 08, 2019
22.96
22.98
22.90
22.94
4,055
-0.04(-0.18%)
Oct 07, 2019
22.93
23.07
22.87
22.98
11,081
+0.00(+0.00%)
Oct 04, 2019
23.18
23.18
22.93
22.98
11,773
+0.03(+0.12%)
Oct 03, 2019
23.04
23.18
22.96
22.96
19,520
-0.03(-0.12%)
Oct 02, 2019
23.12
23.21
22.98
22.98
14,448
-0.08(-0.36%)
Oct 01, 2019
23.01
23.27
23.01
23.07
20,705
+0.08(+0.37%)
Sep 30, 2019
23.63
23.63
22.84
22.98
59,921
-0.78(-3.30%)
Sep 27, 2019
23.66
23.77
23.33
23.77
14,342
+0.18(+0.75%)
Sep 26, 2019
23.54
23.71
23.34
23.59
23,973
-0.03(-0.12%)
Sep 25, 2019
23.45
23.62
23.20
23.62
13,123
+0.17(+0.71%)
Sep 24, 2019
23.37
23.54
23.31
23.45
8,983
+0.14(+0.60%)
Sep 23, 2019
23.45
23.68
23.23
23.31
21,985
-0.06(-0.24%)
Sep 20, 2019
23.51
23.73
23.31
23.37
21,257
-0.14(-0.59%)
Sep 19, 2019
23.56
23.62
23.45
23.51
7,418
-0.03(-0.12%)
Sep 18, 2019
23.51
23.62
23.29
23.54
10,593
+0.08(+0.35%)
Sep 17, 2019
23.29
23.56
23.23
23.45
13,604
+0.06(+0.24%)
Sep 16, 2019
23.20
23.51
22.95
23.40
12,773
+0.11(+0.48%)
Sep 13, 2019
23.18
23.31
23.04
23.29
16,141
+0.19(+0.84%)
Sep 12, 2019
22.90
23.12
22.90
23.09
15,894
+0.17(+0.73%)
Sep 11, 2019
22.76
23.04
22.76
22.93
25,778
+0.10(+0.43%)
Sep 10, 2019
22.87
23.04
22.71
22.83
22,807
-0.15(-0.66%)
Sep 09, 2019
23.29
23.29
22.90
22.98
12,022
-0.11(-0.48%)
Sep 06, 2019
22.93
23.18
22.93
23.09
6,809
+0.17(+0.73%)
Sep 05, 2019
23.04
23.18
22.76
22.93
16,709
-0.03(-0.12%)
Sep 04, 2019
23.01
23.33
22.93
22.95
18,760
+0.00(+0.00%)
Sep 03, 2019
22.87
22.95
22.76
22.95
13,561
+0.06(+0.24%)
Aug 30, 2019
22.81
23.31
22.81
22.90
6,629
+0.14(+0.61%)
Aug 29, 2019
23.18
23.26
22.62
22.76
22,702
-0.05(-0.21%)
Aug 28, 2019
22.67
22.81
22.61
22.81
18,682
+0.05(+0.24%)
Aug 27, 2019
22.89
23.19
22.67
22.75
17,986
+0.00(+0.00%)
Aug 26, 2019
23.33
23.33
22.59
22.75
22,358
-0.58(-2.47%)
Aug 23, 2019
23.08
23.33
22.81
23.33
12,701
+0.14(+0.59%)
Aug 22, 2019
23.00
23.25
23.00
23.19
11,340
+0.36(+1.56%)
Aug 21, 2019
23.14
23.14
22.81
22.83
47,228
-0.25(-1.07%)
Aug 20, 2019
22.83
23.22
22.83
23.08
13,964
+0.05(+0.24%)
Aug 19, 2019
22.78
23.08
22.48
23.03
57,554
+0.49(+2.20%)
Aug 16, 2019
22.28
22.78
22.26
22.53
12,810
+0.38(+1.74%)
Aug 15, 2019
22.12
22.53
22.12
22.15
22,510
+0.05(+0.25%)
Aug 14, 2019
22.20
22.48
22.01
22.09
20,712
-0.41(-1.83%)
Aug 13, 2019
22.04
22.86
22.01
22.50
47,155
+0.47(+2.12%)
Aug 12, 2019
22.28
22.59
22.01
22.04
15,643
-0.47(-2.08%)
Aug 09, 2019
22.34
22.67
22.34
22.50
13,611
+0.08(+0.37%)
Aug 08, 2019
22.89
23.05
22.12
22.42
37,776
-0.58(-2.51%)
Aug 07, 2019
23.11
23.23
22.86
23.00
14,840
-0.08(-0.36%)
Aug 06, 2019
23.47
23.74
22.97
23.08
26,739
-0.52(-2.21%)
Aug 05, 2019
23.58
23.69
23.11
23.60
12,998
-0.10(-0.41%)
Aug 02, 2019
23.85
23.99
23.43
23.70
19,361
-0.04(-0.17%)
Aug 01, 2019
24.07
24.26
23.49
23.74
36,619
-0.36(-1.48%)
Jul 31, 2019
23.93
24.26
23.74
24.10
12,268
+0.19(+0.80%)
Jul 30, 2019
24.07
24.26
23.91
23.91
16,576
-0.18(-0.76%)
Jul 29, 2019
24.23
24.31
24.09
24.09
20,064
-0.19(-0.78%)
Jul 26, 2019
24.28
24.28
24.20
24.28
11,278
+0.03(+0.11%)
Jul 25, 2019
24.25
24.31
24.01
24.25
11,046
+0.16(+0.68%)
Jul 24, 2019
24.12
24.25
24.04
24.09
11,527
-0.03(-0.11%)
Jul 23, 2019
24.09
24.25
23.98
24.12
16,843
+0.14(+0.57%)
Jul 22, 2019
24.14
24.14
23.98
23.98
14,877
-0.03(-0.11%)
Jul 19, 2019
23.90
24.01
23.69
24.01
12,490
+0.19(+0.80%)
Jul 18, 2019
23.68
23.90
23.65
23.82
8,607
+0.14(+0.57%)
Jul 17, 2019
23.49
23.68
23.41
23.68
10,407
+0.25(+1.05%)
Jul 16, 2019
23.46
23.55
23.33
23.44
19,239
+0.05(+0.23%)
Jul 15, 2019
23.52
23.68
23.30
23.38
22,559
-0.14(-0.58%)
Jul 12, 2019
23.38
23.65
23.33
23.52
14,731
+0.19(+0.82%)
Jul 11, 2019
23.41
23.51
23.33
23.33
9,005
-0.22(-0.93%)
Jul 10, 2019
23.46
23.61
23.30
23.55
6,781
+0.16(+0.70%)
Jul 09, 2019
23.44
23.76
23.14
23.38
14,356
-0.05(-0.23%)
Jul 08, 2019
23.30
23.76
23.19
23.44
12,792
+0.14(+0.58%)
Jul 05, 2019
23.41
23.82
23.06
23.30
22,226
+0.00(+0.00%)
Jul 03, 2019
23.55
23.90
23.08
23.30
25,900
-0.33(-1.38%)
Jul 02, 2019
23.57
24.00
23.46
23.63
13,781
+0.03(+0.12%)
Jul 01, 2019
23.63
24.07
23.44
23.60
14,030
-0.08(-0.34%)
Jun 28, 2019
23.87
24.06
23.68
23.68
22,887
-0.16(-0.68%)
Jun 27, 2019
24.01
24.09
23.76
23.84
12,127
+0.01(+0.03%)
Jun 26, 2019
24.08
24.27
23.73
23.84
25,992
-0.16(-0.67%)
Jun 25, 2019
24.24
24.24
24.00
24.00
16,309
-0.16(-0.67%)
Jun 24, 2019
24.19
24.27
23.89
24.16
19,598
+0.08(+0.34%)
Jun 21, 2019
23.86
24.27
23.85
24.08
35,046
+0.24(+1.02%)
Jun 20, 2019
24.00
24.00
23.84
23.84
24,094
-0.16(-0.67%)
Jun 19, 2019
23.78
24.13
23.78
24.00
12,930
+0.22(+0.91%)
Jun 18, 2019
23.86
24.03
23.78
23.78
11,602
-0.05(-0.23%)
Jun 17, 2019
23.73
24.00
23.73
23.84
17,024
+0.11(+0.45%)
Jun 14, 2019
23.94
24.00
23.70
23.73
11,422
-0.16(-0.68%)
Jun 13, 2019
23.73
24.03
23.73
23.89
24,150
+0.08(+0.34%)
Jun 12, 2019
23.70
23.94
23.57
23.81
5,074
+0.16(+0.68%)
Jun 11, 2019
23.70
23.84
23.49
23.65
5,062
+0.03(+0.11%)
Jun 10, 2019
23.43
23.78
23.14
23.62
13,944
+0.22(+0.92%)
Jun 07, 2019
23.35
23.43
23.03
23.40
11,830
+0.13(+0.58%)
Jun 06, 2019
22.87
23.40
22.87
23.27
8,962
+0.32(+1.41%)
Jun 05, 2019
23.00
23.11
22.81
22.95
26,983
+0.16(+0.71%)
Jun 04, 2019
22.95
23.16
22.73
22.78
22,366
+0.05(+0.24%)
Jun 03, 2019
22.81
23.19
22.65
22.73
27,508
-0.11(-0.47%)
May 31, 2019
23.65
23.68
22.54
22.84
60,005
-0.92(-3.86%)
May 30, 2019
23.94
24.14
23.67
23.76
26,317
-0.02(-0.08%)
May 29, 2019
23.91
24.18
23.53
23.77
20,194
-0.05(-0.22%)
May 28, 2019
23.75
24.04
23.43
23.83
33,519
+0.11(+0.45%)
May 24, 2019
23.56
23.75
23.27
23.72
40,505
+0.24(+1.02%)
May 23, 2019
23.16
23.75
22.87
23.48
212,757
+0.29(+1.27%)
May 22, 2019
23.56
23.77
23.08
23.19
20,526
-0.48(-2.03%)
May 21, 2019
23.91
23.91
23.45
23.67
26,244
+0.08(+0.34%)
May 20, 2019
23.61
23.99
23.37
23.59
23,533
+0.08(+0.34%)
May 17, 2019
23.35
23.80
23.05
23.51
20,364
+0.19(+0.80%)
May 16, 2019
23.03
23.40
22.79
23.32
89,775
+0.40(+1.75%)
May 15, 2019
23.21
23.21
22.57
22.92
35,570
-0.16(-0.69%)
May 14, 2019
22.36
23.24
22.36
23.08
20,924
+0.64(+2.86%)
May 13, 2019
22.63
22.81
22.36
22.44
19,288
-0.19(-0.83%)
May 10, 2019
22.44
22.68
22.44
22.63
8,460
+0.13(+0.59%)
May 09, 2019
22.39
22.60
22.31
22.49
4,892
+0.13(+0.60%)
May 08, 2019
22.76
22.97
22.31
22.36
23,161
-0.29(-1.30%)
May 07, 2019
22.97
22.97
22.57
22.65
17,747
-0.32(-1.40%)
May 06, 2019
22.87
23.13
22.76
22.97
17,078
+0.03(+0.12%)
May 03, 2019
23.00
23.13
22.92
22.95
7,412
-0.05(-0.23%)
May 02, 2019
23.00
23.13
22.95
23.00
9,363
+0.13(+0.58%)
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
.