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
Apollo Investment Company
(NQ:
AINV
)
13.65
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:
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 (%)
Jul 29, 2005
4.412
4.443
4.295
4.377
2,379,932
-0.07(-1.53%)
Jul 28, 2005
4.414
4.446
4.368
4.446
1,430,639
+0.04(+0.83%)
Jul 27, 2005
4.429
4.438
4.380
4.409
817,660
+0.00(+0.11%)
Jul 26, 2005
4.380
4.443
4.341
4.404
1,348,930
+0.00(+0.06%)
Jul 25, 2005
4.324
4.426
4.307
4.402
1,369,441
+0.06(+1.29%)
Jul 22, 2005
4.326
4.380
4.212
4.346
2,025,658
+0.00(+0.06%)
Jul 21, 2005
4.392
4.419
4.334
4.343
1,129,515
-0.07(-1.60%)
Jul 20, 2005
4.317
4.416
4.295
4.414
1,212,555
+0.07(+1.57%)
Jul 19, 2005
4.283
4.363
4.266
4.346
1,574,107
+0.06(+1.30%)
Jul 18, 2005
4.166
4.392
4.103
4.290
4,425,662
-0.17(-3.87%)
Jul 15, 2005
4.441
4.502
4.390
4.463
777,225
-0.00(-0.11%)
Jul 14, 2005
4.548
4.560
4.465
4.468
677,167
-0.05(-1.08%)
Jul 13, 2005
4.611
4.623
4.480
4.516
821,700
-0.09(-2.06%)
Jul 12, 2005
4.614
4.648
4.601
4.611
912,832
-0.01(-0.26%)
Jul 11, 2005
4.599
4.623
4.584
4.623
893,073
+0.01(+0.26%)
Jul 08, 2005
4.545
4.621
4.465
4.611
723,655
+0.08(+1.66%)
Jul 07, 2005
4.502
4.541
4.419
4.536
1,033,969
-0.01(-0.32%)
Jul 06, 2005
4.545
4.618
4.523
4.550
936,586
+0.00(+0.00%)
Jul 05, 2005
4.514
4.565
4.480
4.550
699,877
+0.05(+1.08%)
Jul 01, 2005
4.480
4.545
4.480
4.502
790,290
+0.01(+0.33%)
Jun 30, 2005
4.562
4.589
4.481
4.487
930,438
-0.08(-1.65%)
Jun 29, 2005
4.509
4.562
4.458
4.562
700,082
+0.03(+0.70%)
Jun 28, 2005
4.431
4.531
4.407
4.531
918,438
+0.11(+2.48%)
Jun 27, 2005
4.470
4.470
4.407
4.421
1,060,945
-0.04(-0.98%)
Jun 24, 2005
4.407
4.499
4.356
4.465
2,231,269
+0.06(+1.33%)
Jun 23, 2005
4.377
4.472
4.377
4.407
1,364,066
-0.05(-1.04%)
Jun 22, 2005
4.380
4.463
4.334
4.453
2,109,474
+0.06(+1.33%)
Jun 21, 2005
4.404
4.431
4.356
4.395
1,520,653
-0.05(-1.10%)
Jun 20, 2005
4.497
4.502
4.409
4.443
1,947,307
-0.06(-1.24%)
Jun 17, 2005
4.441
4.499
4.343
4.499
3,404,474
+0.08(+1.76%)
Jun 16, 2005
4.365
4.429
4.309
4.421
1,378,261
+0.04(+1.00%)
Jun 15, 2005
4.319
4.377
4.273
4.377
2,428,780
+0.07(+1.58%)
Jun 14, 2005
4.268
4.326
4.224
4.309
1,235,569
+0.05(+1.20%)
Jun 13, 2005
4.261
4.309
4.222
4.258
1,112,517
+0.01(+0.34%)
Jun 10, 2005
4.222
4.258
4.190
4.244
1,016,014
+0.03(+0.69%)
Jun 09, 2005
4.141
4.222
4.107
4.214
1,106,278
+0.09(+2.24%)
Jun 08, 2005
4.141
4.158
4.068
4.122
577,088
+0.05(+1.26%)
Jun 07, 2005
4.154
4.234
4.071
4.071
993,357
-0.07(-1.76%)
Jun 06, 2005
4.066
4.156
4.039
4.144
562,906
+0.08(+1.91%)
Jun 03, 2005
4.093
4.134
4.054
4.066
546,348
-0.03(-0.65%)
Jun 02, 2005
4.073
4.146
4.034
4.093
849,703
+0.02(+0.60%)
Jun 01, 2005
4.003
4.068
3.981
4.068
649,710
+0.08(+2.01%)
May 31, 2005
3.971
4.027
3.961
3.988
702,869
-0.01(-0.30%)
May 27, 2005
4.015
4.017
3.976
4.000
323,345
-0.01(-0.18%)
May 26, 2005
3.961
4.037
3.954
4.008
756,364
+0.02(+0.55%)
May 25, 2005
3.935
3.998
3.898
3.986
674,241
+0.01(+0.18%)
May 24, 2005
3.935
3.993
3.893
3.978
710,973
+0.02(+0.62%)
May 23, 2005
3.944
3.988
3.908
3.954
975,480
+0.00(+0.12%)
May 20, 2005
3.978
3.978
3.910
3.949
887,488
+0.00(+0.12%)
May 19, 2005
3.944
3.971
3.903
3.944
718,350
-0.00(-0.06%)
May 18, 2005
3.976
4.008
3.910
3.947
903,306
-0.01(-0.25%)
May 17, 2005
3.983
4.051
3.908
3.957
1,794,024
-0.02(-0.43%)
May 16, 2005
3.845
3.988
3.845
3.974
747,529
+0.12(+3.03%)
May 13, 2005
3.854
3.918
3.845
3.857
648,827
+0.00(+0.06%)
May 12, 2005
3.939
3.964
3.854
3.854
595,582
-0.04(-1.06%)
May 11, 2005
3.974
4.012
3.893
3.896
608,453
-0.09(-2.38%)
May 10, 2005
3.952
4.008
3.898
3.991
555,541
-0.00(-0.06%)
May 09, 2005
3.942
3.993
3.930
3.993
443,557
+0.04(+0.98%)
May 06, 2005
3.988
4.005
3.942
3.954
322,136
+0.01(+0.31%)
May 05, 2005
4.051
4.051
3.869
3.942
660,638
-0.09(-2.17%)
May 04, 2005
3.854
4.032
3.854
4.030
590,897
+0.17(+4.31%)
May 03, 2005
3.806
4.000
3.806
3.863
764,978
-0.01(-0.28%)
May 02, 2005
3.857
3.893
3.798
3.874
678,190
+0.01(+0.38%)
Apr 29, 2005
3.886
3.886
3.764
3.859
802,430
+0.03(+0.70%)
Apr 28, 2005
3.789
3.888
3.723
3.832
1,247,006
-0.00(-0.06%)
Apr 27, 2005
3.920
3.920
3.813
3.835
1,995,620
-0.09(-2.17%)
Apr 26, 2005
4.022
4.039
3.920
3.920
698,648
-0.13(-3.13%)
Apr 25, 2005
3.969
4.054
3.922
4.047
943,811
+0.08(+1.96%)
Apr 22, 2005
3.908
4.010
3.857
3.969
1,113,433
+0.06(+1.62%)
Apr 21, 2005
3.828
3.927
3.791
3.905
2,213,910
+0.09(+2.49%)
Apr 20, 2005
4.047
4.047
3.774
3.811
1,470,556
-0.22(-5.55%)
Apr 19, 2005
3.857
4.047
3.832
4.034
1,487,356
+0.14(+3.69%)
Apr 18, 2005
4.015
4.061
2.764
3.891
12,466,432
-0.12(-3.09%)
Apr 15, 2005
4.017
4.073
3.969
4.015
975,180
-0.03(-0.66%)
Apr 14, 2005
4.149
4.161
4.037
4.042
1,009,775
-0.10(-2.52%)
Apr 13, 2005
4.227
4.234
4.120
4.146
595,709
-0.09(-2.13%)
Apr 12, 2005
4.103
4.258
4.081
4.236
688,094
+0.14(+3.32%)
Apr 11, 2005
4.207
4.244
4.100
4.100
486,338
-0.11(-2.66%)
Apr 08, 2005
4.239
4.282
4.212
4.212
865,045
-0.06(-1.48%)
Apr 07, 2005
4.241
4.292
4.236
4.275
1,103,126
-0.00(-0.11%)
Apr 06, 2005
4.222
4.317
4.195
4.280
1,229,980
+0.02(+0.57%)
Apr 05, 2005
4.295
4.295
4.163
4.256
722,846
-0.01(-0.34%)
Apr 04, 2005
4.068
4.290
4.068
4.270
817,101
+0.17(+4.03%)
Apr 01, 2005
4.054
4.149
4.044
4.105
719,965
+0.02(+0.54%)
Mar 31, 2005
4.085
4.100
4.042
4.083
908,258
-0.02(-0.59%)
Mar 30, 2005
4.030
4.107
4.003
4.107
933,043
+0.04(+0.90%)
Mar 29, 2005
4.078
4.095
4.039
4.071
1,270,978
-0.03(-0.83%)
Mar 28, 2005
4.137
4.151
4.085
4.105
633,448
-0.03(-0.65%)
Mar 24, 2005
4.137
4.171
4.054
4.132
1,554,508
-0.01(-0.18%)
Mar 23, 2005
4.173
4.246
4.132
4.139
1,701,265
-0.08(-1.79%)
Mar 22, 2005
4.258
4.270
4.180
4.214
1,217,544
-0.04(-0.92%)
Mar 21, 2005
4.287
4.287
4.185
4.253
1,187,728
-0.00(-0.11%)
Mar 18, 2005
4.324
4.329
4.202
4.258
1,926,191
-0.00(-0.06%)
Mar 17, 2005
4.193
4.309
4.154
4.261
847,435
+0.06(+1.39%)
Mar 16, 2005
4.287
4.295
4.188
4.202
972,373
-0.09(-1.99%)
Mar 15, 2005
4.212
4.365
4.206
4.287
1,737,015
+0.09(+2.20%)
Mar 14, 2005
4.161
4.197
4.139
4.195
1,061,668
+0.03(+0.82%)
Mar 11, 2005
4.117
4.161
4.112
4.161
772,372
+0.02(+0.53%)
Mar 10, 2005
4.132
4.183
4.112
4.139
724,872
+0.03(+0.83%)
Mar 09, 2005
4.178
4.178
4.093
4.105
989,732
-0.01(-0.24%)
Mar 08, 2005
4.158
4.183
4.115
4.115
2,209,093
-0.02(-0.53%)
Mar 07, 2005
4.146
4.180
4.112
4.137
1,153,741
-0.01(-0.23%)
Mar 04, 2005
4.110
4.149
4.032
4.146
2,396,034
+0.02(+0.53%)
Mar 03, 2005
4.105
4.149
4.088
4.124
1,063,415
+0.02(+0.47%)
Mar 02, 2005
4.093
4.141
4.093
4.105
1,644,465
-0.01(-0.18%)
Mar 01, 2005
4.005
4.129
3.998
4.112
1,919,258
+0.11(+2.74%)
Feb 28, 2005
4.112
4.137
3.998
4.003
1,473,753
-0.10(-2.55%)
Feb 25, 2005
4.039
4.107
3.974
4.107
1,241,417
+0.07(+1.69%)
Feb 24, 2005
4.054
4.054
3.918
4.039
922,810
+0.02(+0.55%)
Feb 23, 2005
4.068
4.083
3.993
4.017
1,077,203
-0.03(-0.66%)
Feb 22, 2005
4.112
4.112
4.044
4.044
1,054,809
-0.04(-0.89%)
Feb 18, 2005
4.112
4.112
4.066
4.081
621,690
-0.02(-0.42%)
Feb 17, 2005
4.149
4.151
4.078
4.098
1,128,060
-0.05(-1.12%)
Feb 16, 2005
4.151
4.151
4.088
4.144
1,180,211
+0.03(+0.65%)
Feb 15, 2005
4.088
4.156
4.073
4.117
1,579,861
+0.02(+0.48%)
Feb 14, 2005
4.161
4.161
4.061
4.098
1,681,152
-0.04(-0.94%)
Feb 11, 2005
4.212
4.234
4.120
4.137
2,605,734
-0.09(-2.13%)
Feb 10, 2005
4.183
4.246
4.149
4.227
2,975,374
+0.06(+1.46%)
Feb 09, 2005
4.064
4.197
4.056
4.166
4,389,365
+0.13(+3.13%)
Feb 08, 2005
4.020
4.073
4.015
4.039
1,298,065
+0.01(+0.24%)
Feb 07, 2005
4.039
4.132
4.012
4.030
774,278
-0.05(-1.19%)
Feb 04, 2005
4.032
4.100
3.991
4.078
2,067,560
+0.09(+2.20%)
Feb 03, 2005
4.076
4.090
3.969
3.991
1,618,738
-0.05(-1.20%)
Feb 02, 2005
4.047
4.100
3.991
4.039
1,191,542
-0.04(-0.90%)
Feb 01, 2005
4.154
4.156
4.034
4.076
2,157,517
-0.06(-1.41%)
Jan 31, 2005
4.137
4.149
4.088
4.134
739,285
+0.04(+0.89%)
Jan 28, 2005
4.088
4.107
4.037
4.098
586,294
+0.04(+1.02%)
Jan 27, 2005
4.161
4.161
4.042
4.056
1,475,660
-0.10(-2.46%)
Jan 26, 2005
4.027
4.183
4.020
4.158
2,615,355
+0.20(+4.98%)
Jan 25, 2005
3.957
4.000
3.886
3.961
834,189
+0.07(+1.75%)
Jan 24, 2005
4.000
4.003
3.886
3.893
998,001
-0.08(-1.96%)
Jan 21, 2005
3.993
4.005
3.913
3.971
834,658
+0.03(+0.74%)
Jan 20, 2005
3.966
4.015
3.939
3.942
574,639
-0.01(-0.31%)
Jan 19, 2005
4.127
4.129
3.888
3.954
1,445,803
-0.14(-3.33%)
Jan 18, 2005
4.103
4.137
4.039
4.090
966,488
+0.00(+0.06%)
Jan 14, 2005
4.003
4.100
3.930
4.088
1,415,453
+0.08(+1.88%)
Jan 13, 2005
4.107
4.156
3.981
4.012
1,608,941
-0.13(-3.11%)
Jan 12, 2005
4.076
4.214
4.039
4.141
5,440,731
+0.07(+1.61%)
Jan 11, 2005
4.100
4.124
3.944
4.076
6,405,057
+0.00(+0.00%)
Jan 10, 2005
4.017
4.273
3.971
4.076
9,177,102
+0.22(+5.81%)
Jan 07, 2005
3.832
3.964
3.747
3.852
3,062,775
+0.09(+2.46%)
Jan 06, 2005
3.686
3.857
3.662
3.759
2,483,566
+0.11(+3.14%)
Jan 05, 2005
3.626
3.682
3.601
3.645
1,125,212
+0.01(+0.33%)
Jan 04, 2005
3.650
3.684
3.621
3.633
1,650,790
-0.04(-0.99%)
Jan 03, 2005
3.677
3.686
3.650
3.669
2,283,737
-0.00(-0.13%)
Dec 31, 2004
3.640
3.686
3.640
3.674
1,701,404
+0.02(+0.67%)
Dec 30, 2004
3.628
3.667
3.628
3.650
910,292
+0.01(+0.33%)
Dec 29, 2004
3.650
3.660
3.606
3.638
1,506,606
+0.00(+0.07%)
Dec 28, 2004
3.630
3.635
3.577
3.635
854,812
+0.03(+0.95%)
Dec 27, 2004
3.613
3.643
3.557
3.601
817,003
+0.01(+0.34%)
Dec 23, 2004
3.587
3.643
3.555
3.589
761,933
+0.03(+0.96%)
Dec 22, 2004
3.626
3.626
3.531
3.555
1,530,442
-0.03(-0.95%)
Dec 21, 2004
3.570
3.611
3.528
3.589
1,312,218
+0.04(+1.03%)
Dec 20, 2004
3.589
3.601
3.516
3.553
2,395,939
+0.03(+0.76%)
Dec 17, 2004
3.650
3.672
3.514
3.526
8,165,921
-0.11(-2.95%)
Dec 16, 2004
3.652
3.669
3.596
3.633
2,636,355
-0.02(-0.47%)
Dec 15, 2004
3.618
3.660
3.589
3.650
1,984,561
+0.04(+1.01%)
Dec 14, 2004
3.626
3.626
3.567
3.613
1,111,666
-0.00(-0.07%)
Dec 13, 2004
3.665
3.665
3.599
3.616
991,664
-0.04(-1.20%)
Dec 10, 2004
3.628
3.662
3.609
3.660
710,151
+0.01(+0.27%)
Dec 09, 2004
3.613
3.657
3.589
3.650
549,052
-0.01(-0.30%)
Dec 08, 2004
3.528
3.662
3.528
3.661
1,443,317
+0.13(+3.76%)
Dec 07, 2004
3.645
3.662
3.470
3.528
1,157,284
-0.12(-3.20%)
Dec 06, 2004
3.674
3.686
3.628
3.645
711,795
-0.03(-0.86%)
Dec 03, 2004
3.699
3.699
3.640
3.677
1,934,423
-0.00(-0.13%)
Dec 02, 2004
3.618
3.699
3.594
3.682
2,674,986
+0.04(+1.20%)
Dec 01, 2004
3.574
3.662
3.565
3.638
3,554,456
+0.05(+1.36%)
Nov 30, 2004
3.545
3.594
3.528
3.589
987,965
+0.01(+0.34%)
Nov 29, 2004
3.543
3.577
3.540
3.577
2,132,509
+0.03(+0.89%)
Nov 26, 2004
3.553
3.553
3.519
3.545
429,049
-0.00(-0.14%)
Nov 24, 2004
3.499
3.572
3.477
3.550
1,483,592
+0.06(+1.60%)
Nov 23, 2004
3.480
3.504
3.448
3.494
1,177,421
+0.01(+0.28%)
Nov 22, 2004
3.409
3.506
3.409
3.484
1,308,520
+0.07(+1.92%)
Nov 19, 2004
3.397
3.465
3.382
3.419
900,018
-0.01(-0.35%)
Nov 18, 2004
3.443
3.446
3.394
3.431
895,908
+0.00(+0.00%)
Nov 17, 2004
3.419
3.455
3.394
3.431
1,523,866
+0.03(+0.93%)
Nov 16, 2004
3.394
3.416
3.377
3.399
719,603
-0.02(-0.50%)
Nov 15, 2004
3.416
3.426
3.358
3.416
1,068,515
+0.02(+0.65%)
Nov 12, 2004
3.407
3.431
3.382
3.394
724,124
-0.03(-0.78%)
Nov 11, 2004
3.326
3.431
3.326
3.421
1,406,741
+0.06(+1.88%)
Nov 10, 2004
3.304
3.380
3.304
3.358
1,402,631
+0.02(+0.58%)
Nov 09, 2004
3.263
3.343
3.263
3.338
1,953,738
-0.03(-0.94%)
Nov 08, 2004
3.377
3.407
3.365
3.370
739,741
-0.02(-0.72%)
Nov 05, 2004
3.399
3.402
3.348
3.394
973,581
+0.02(+0.50%)
Nov 04, 2004
3.394
3.404
3.370
3.377
1,041,802
-0.01(-0.36%)
Nov 03, 2004
3.419
3.421
3.346
3.390
1,604,827
+0.04(+1.24%)
Nov 02, 2004
3.353
3.353
3.307
3.348
1,060,295
+0.01(+0.22%)
Nov 01, 2004
3.312
3.346
3.290
3.341
817,825
+0.03(+0.96%)
Oct 29, 2004
3.251
3.334
3.251
3.309
1,645,513
+0.03(+0.97%)
Oct 28, 2004
3.312
3.312
3.258
3.278
1,037,281
-0.03(-0.81%)
Oct 27, 2004
3.285
3.312
3.265
3.304
724,124
+0.01(+0.30%)
Oct 26, 2004
3.290
3.319
3.261
3.295
1,281,396
-0.01(-0.37%)
Oct 25, 2004
3.290
3.318
3.285
3.307
833,441
+0.02(+0.67%)
Oct 22, 2004
3.302
3.321
3.285
3.285
1,133,448
-0.03(-0.81%)
Oct 21, 2004
3.309
3.329
3.290
3.312
1,016,733
+0.00(+0.07%)
Oct 20, 2004
3.304
3.346
3.287
3.309
591,793
-0.02(-0.73%)
Oct 19, 2004
3.324
3.338
3.287
3.334
1,052,076
+0.02(+0.66%)
Oct 18, 2004
3.292
3.338
3.292
3.312
685,493
+0.01(+0.29%)
Oct 15, 2004
3.300
3.336
3.275
3.302
497,270
+0.02(+0.52%)
Oct 14, 2004
3.295
3.338
3.270
3.285
927,964
-0.02(-0.59%)
Oct 13, 2004
3.356
3.356
3.304
3.304
753,303
-0.03(-0.88%)
Oct 12, 2004
3.338
3.338
3.300
3.334
660,835
+0.00(+0.00%)
Oct 11, 2004
3.265
3.338
3.265
3.334
540,422
+0.07(+2.01%)
Oct 08, 2004
3.309
3.346
3.268
3.268
2,016,205
-0.06(-1.90%)
Oct 07, 2004
3.302
3.358
3.300
3.331
1,492,633
+0.02(+0.66%)
Oct 06, 2004
3.356
3.380
3.287
3.309
3,556,922
-0.07(-2.09%)
Oct 05, 2004
3.377
3.399
3.365
3.380
803,030
-0.01(-0.22%)
Oct 04, 2004
3.411
3.411
3.370
3.387
777,550
+0.00(+0.07%)
Oct 01, 2004
3.409
3.465
3.370
3.385
2,566,080
-0.06(-1.70%)
Sep 30, 2004
3.394
3.443
3.382
3.443
1,133,037
+0.01(+0.43%)
Sep 29, 2004
3.385
3.429
3.353
3.429
888,100
+0.03(+0.93%)
Sep 28, 2004
3.399
3.399
3.348
3.397
642,752
+0.03(+0.79%)
Sep 27, 2004
3.377
3.414
3.370
3.370
953,033
-0.03(-0.86%)
Sep 24, 2004
3.392
3.411
3.392
3.399
635,766
+0.00(+0.07%)
Sep 23, 2004
3.419
3.433
3.390
3.397
763,577
-0.01(-0.36%)
Sep 22, 2004
3.424
3.433
3.370
3.409
1,340,164
-0.01(-0.21%)
Sep 21, 2004
3.407
3.429
3.392
3.416
1,038,103
+0.01(+0.43%)
Sep 20, 2004
3.438
3.443
3.402
3.402
1,146,598
-0.00(-0.07%)
Sep 17, 2004
3.497
3.499
3.399
3.404
2,717,316
-0.07(-1.89%)
Sep 16, 2004
3.480
3.484
3.443
3.470
1,246,464
-0.00(-0.07%)
Sep 15, 2004
3.492
3.504
3.426
3.472
1,975,931
-0.00(-0.14%)
Sep 14, 2004
3.492
3.528
3.475
3.477
1,060,295
-0.01(-0.42%)
Sep 13, 2004
3.480
3.514
3.431
3.492
1,367,288
+0.04(+1.06%)
Sep 10, 2004
3.455
3.467
3.421
3.455
856,866
+0.00(+0.14%)
Sep 09, 2004
3.497
3.516
3.431
3.450
1,637,293
-0.04(-1.05%)
Sep 08, 2004
3.550
3.577
3.487
3.487
787,002
-0.04(-1.10%)
Sep 07, 2004
3.587
3.587
3.504
3.526
1,213,175
-0.02(-0.55%)
Sep 03, 2004
3.536
3.589
3.499
3.545
1,529,620
+0.02(+0.55%)
Sep 02, 2004
3.516
3.553
3.494
3.526
2,044,151
+0.04(+1.19%)
Sep 01, 2004
3.446
3.579
3.407
3.484
1,551,812
+0.07(+2.07%)
Aug 31, 2004
3.426
3.443
3.385
3.414
748,782
+0.01(+0.36%)
Aug 30, 2004
3.475
3.475
3.387
3.402
976,458
-0.02(-0.57%)
Aug 27, 2004
3.453
3.465
3.397
3.421
1,309,342
+0.00(+0.00%)
Aug 26, 2004
3.460
3.463
3.407
3.421
2,386,487
+0.00(+0.07%)
Aug 25, 2004
3.429
3.472
3.394
3.419
4,547,353
+0.04(+1.15%)
Aug 24, 2004
3.358
3.392
3.326
3.380
1,878,942
+0.04(+1.31%)
Aug 23, 2004
3.309
3.346
3.290
3.336
2,174,428
+0.08(+2.31%)
Aug 20, 2004
3.222
3.265
3.207
3.261
602,889
+0.05(+1.67%)
Aug 19, 2004
3.212
3.231
3.195
3.207
1,740,857
-0.01(-0.30%)
Aug 18, 2004
3.234
3.234
3.197
3.217
1,111,666
+0.02(+0.53%)
Aug 17, 2004
3.256
3.265
3.195
3.200
872,894
-0.04(-1.28%)
Aug 16, 2004
3.239
3.248
3.217
3.241
890,566
+0.04(+1.29%)
Aug 13, 2004
3.222
3.227
3.188
3.200
1,032,760
+0.00(+0.15%)
Aug 12, 2004
3.224
3.234
3.188
3.195
1,325,369
+0.01(+0.23%)
Aug 11, 2004
3.258
3.268
3.188
3.188
2,416,077
-0.07(-2.02%)
Aug 10, 2004
3.239
3.261
3.224
3.253
1,846,887
+0.05(+1.67%)
Aug 09, 2004
3.246
3.248
3.200
3.200
1,788,529
-0.02(-0.60%)
Aug 06, 2004
3.265
3.297
3.214
3.219
2,281,279
-0.07(-2.00%)
Aug 05, 2004
3.321
3.321
3.283
3.285
1,085,775
-0.00(-0.07%)
Aug 04, 2004
3.312
3.341
3.285
3.287
911,936
-0.03(-0.81%)
Aug 03, 2004
3.346
3.346
3.300
3.314
803,852
-0.02(-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
.