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

Oxford Lane Capital (NQ: OXLC )

5.580 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2018 4.088 4.088 4.088 0 +0.00(+0.00%)
Aug 30, 2018 4.088 4.125 4.088 4.088 614,703 +0.00(+0.00%)
Aug 29, 2018 4.088 4.114 4.088 4.088 630,942 -0.00(-0.05%)
Aug 28, 2018 4.106 4.114 4.080 4.089 739,901 -0.01(-0.32%)
Aug 27, 2018 4.133 4.156 4.103 4.103 798,579 -0.02(-0.55%)
Aug 24, 2018 4.122 4.144 4.110 4.125 778,393 +0.00(+0.09%)
Aug 23, 2018 4.163 4.171 4.110 4.122 838,262 -0.04(-0.91%)
Aug 22, 2018 4.220 4.235 4.129 4.159 1,189,276 -0.05(-1.21%)
Aug 21, 2018 4.218 4.233 4.203 4.210 1,205,764 -0.01(-0.18%)
Aug 20, 2018 4.188 4.252 4.188 4.218 1,003,178 +0.03(+0.71%)
Aug 17, 2018 4.177 4.210 4.177 4.188 644,230 +0.01(+0.27%)
Aug 16, 2018 4.188 4.218 4.177 4.177 1,039,880 -0.01(-0.18%)
Aug 15, 2018 4.207 4.210 4.151 4.184 641,377 -0.02(-0.53%)
Aug 14, 2018 4.225 4.233 4.192 4.207 723,204 -0.02(-0.44%)
Aug 13, 2018 4.270 4.282 4.218 4.225 917,163 -0.04(-1.05%)
Aug 10, 2018 4.300 4.300 4.252 4.270 746,922 -0.01(-0.35%)
Aug 09, 2018 4.285 4.300 4.263 4.285 645,487 +0.01(+0.17%)
Aug 08, 2018 4.300 4.300 4.255 4.278 685,898 +0.01(+0.18%)
Aug 07, 2018 4.244 4.300 4.207 4.270 761,005 +0.03(+0.62%)
Aug 06, 2018 4.207 4.263 4.203 4.244 808,585 +0.04(+0.98%)
Aug 03, 2018 4.196 4.237 4.184 4.203 625,243 -0.00(-0.09%)
Aug 02, 2018 4.207 4.225 4.192 4.207 603,809 +0.01(+0.27%)
Aug 01, 2018 4.158 4.203 4.154 4.196 605,929 +0.04(+0.90%)
Jul 31, 2018 4.151 4.173 4.125 4.158 497,014 +0.02(+0.45%)
Jul 30, 2018 4.143 4.162 4.132 4.139 548,005 +0.01(+0.27%)
Jul 27, 2018 4.169 4.169 4.121 4.128 473,345 -0.02(-0.54%)
Jul 26, 2018 4.128 4.166 4.117 4.151 515,710 +0.04(+1.09%)
Jul 25, 2018 4.080 4.121 4.076 4.106 351,294 +0.03(+0.73%)
Jul 24, 2018 4.038 4.098 4.035 4.076 567,158 +0.04(+0.93%)
Jul 23, 2018 4.113 4.113 4.038 4.038 695,827 -0.09(-2.09%)
Jul 20, 2018 4.184 4.184 4.098 4.125 801,584 -0.01(-0.23%)
Jul 19, 2018 4.123 4.138 4.108 4.134 1,091,723 +0.01(+0.36%)
Jul 18, 2018 4.138 4.149 4.104 4.119 879,514 -0.01(-0.27%)
Jul 17, 2018 4.156 4.174 4.119 4.130 810,763 -0.02(-0.45%)
Jul 16, 2018 4.130 4.174 4.119 4.149 984,897 +0.05(+1.17%)
Jul 13, 2018 4.049 4.115 4.049 4.101 1,152,049 +0.06(+1.56%)
Jul 12, 2018 3.997 4.064 3.997 4.038 747,272 +0.03(+0.74%)
Jul 11, 2018 3.979 4.030 3.975 4.008 476,071 +0.03(+0.84%)
Jul 10, 2018 3.920 3.995 3.916 3.975 986,884 +0.08(+1.99%)
Jul 09, 2018 3.942 3.942 3.894 3.897 1,137,776 +0.01(+0.19%)
Jul 06, 2018 3.883 3.901 3.876 3.890 807,358 +0.01(+0.19%)
Jul 05, 2018 3.897 3.903 3.875 3.883 777,752 -0.02(-0.43%)
Jul 03, 2018 3.899 3.899 3.899 0 -0.00(-0.05%)
Jul 02, 2018 3.849 3.907 3.849 3.901 843,089 +0.05(+1.34%)
Jun 29, 2018 3.842 3.860 3.838 3.849 768,200 +0.01(+0.19%)
Jun 28, 2018 3.842 3.849 3.829 3.842 311,166 +0.01(+0.19%)
Jun 27, 2018 3.838 3.845 3.825 3.835 375,225 +0.01(+0.39%)
Jun 26, 2018 3.820 3.853 3.812 3.820 456,928 +0.00(+0.10%)
Jun 25, 2018 3.835 3.835 3.783 3.816 574,300 -0.01(-0.29%)
Jun 22, 2018 3.835 3.853 3.827 3.827 380,587 -0.01(-0.29%)
Jun 21, 2018 3.860 3.872 3.835 3.838 356,295 -0.02(-0.48%)
Jun 20, 2018 3.879 3.879 3.846 3.857 707,592 -0.01(-0.33%)
Jun 19, 2018 3.851 3.873 3.844 3.870 824,892 +0.00(+0.09%)
Jun 18, 2018 3.851 3.895 3.848 3.866 968,198 +0.01(+0.38%)
Jun 15, 2018 3.881 3.830 3.851 560,735 +0.02(+0.57%)
Jun 14, 2018 3.862 3.881 3.815 3.830 936,152 -0.03(-0.76%)
Jun 13, 2018 3.873 3.884 3.859 3.859 466,195 -0.01(-0.38%)
Jun 12, 2018 3.855 3.882 3.855 3.873 805,957 +0.02(+0.52%)
Jun 11, 2018 3.862 3.882 3.853 3.853 893,465 -0.01(-0.24%)
Jun 08, 2018 3.870 3.897 3.862 3.862 852,310 -0.01(-0.19%)
Jun 07, 2018 3.903 3.913 3.848 3.870 619,073 -0.03(-0.75%)
Jun 06, 2018 3.943 3.961 3.892 3.899 784,837 -0.04(-1.02%)
Jun 05, 2018 3.906 3.950 3.906 3.939 924,732 +0.03(+0.84%)
Jun 04, 2018 3.851 3.935 3.841 3.906 1,594,905 +0.06(+1.61%)
Jun 01, 2018 3.841 3.855 3.822 3.844 776,924 +0.00(+0.10%)
May 31, 2018 3.881 3.890 3.822 3.841 665,864 -0.05(-1.22%)
May 30, 2018 3.903 3.910 3.833 3.888 832,712 -0.02(-0.56%)
May 29, 2018 4.001 4.008 3.859 3.910 1,160,761 -0.10(-2.46%)
May 25, 2018 4.008 4.008 4.008 0 -0.04(-0.90%)
May 24, 2018 4.085 4.093 3.997 4.045 672,705 -0.04(-0.98%)
May 23, 2018 4.099 4.101 4.030 4.085 658,275 -0.01(-0.36%)
May 22, 2018 4.158 4.158 4.074 4.099 613,789 -0.03(-0.84%)
May 21, 2018 4.177 4.231 4.134 4.134 1,584,038 -0.03(-0.78%)
May 18, 2018 4.098 4.177 4.084 4.167 838,215 +0.07(+1.67%)
May 17, 2018 4.033 4.105 4.001 4.098 709,987 +0.05(+1.34%)
May 16, 2018 4.055 4.091 4.012 4.044 801,450 -0.01(-0.27%)
May 15, 2018 4.037 4.069 4.019 4.055 471,611 +0.02(+0.45%)
May 14, 2018 4.022 4.055 3.965 4.037 848,994 +0.01(+0.27%)
May 11, 2018 3.976 4.033 3.976 4.026 694,850 +0.05(+1.36%)
May 10, 2018 3.954 4.004 3.947 3.972 574,852 +0.01(+0.32%)
May 09, 2018 3.939 3.965 3.939 3.959 471,833 +0.03(+0.69%)
May 08, 2018 3.907 3.950 3.907 3.932 411,089 +0.02(+0.46%)
May 07, 2018 3.929 3.955 3.896 3.914 543,717 -0.01(-0.28%)
May 04, 2018 3.939 3.965 3.918 3.925 423,871 -0.01(-0.37%)
May 03, 2018 3.918 3.965 3.907 3.939 529,839 +0.01(+0.18%)
May 02, 2018 3.889 3.932 3.880 3.932 616,890 +0.06(+1.49%)
May 01, 2018 3.857 3.893 3.844 3.875 455,741 +0.01(+0.19%)
Apr 30, 2018 3.857 3.893 3.841 3.867 572,410 +0.01(+0.28%)
Apr 27, 2018 3.857 3.885 3.833 3.857 510,803 -0.00(-0.09%)
Apr 26, 2018 3.810 3.875 3.810 3.860 427,031 +0.04(+1.13%)
Apr 25, 2018 3.803 3.817 3.796 3.817 129,844 +0.01(+0.38%)
Apr 24, 2018 3.785 3.835 3.763 3.803 277,479 +0.01(+0.38%)
Apr 23, 2018 3.810 3.821 3.785 3.788 291,121 -0.03(-0.76%)
Apr 20, 2018 3.777 3.820 3.756 3.817 282,878 +0.04(+1.05%)
Apr 19, 2018 3.867 3.889 3.766 3.777 783,192 -0.09(-2.38%)
Apr 18, 2018 3.859 3.880 3.829 3.869 932,795 +0.05(+1.40%)
Apr 17, 2018 3.819 3.880 3.795 3.816 879,075 +0.00(+0.00%)
Apr 16, 2018 3.784 3.826 3.770 3.816 680,934 +0.05(+1.23%)
Apr 13, 2018 3.766 3.834 3.752 3.770 773,530 +0.02(+0.52%)
Apr 12, 2018 3.773 3.796 3.748 3.750 309,767 -0.02(-0.52%)
Apr 11, 2018 3.716 3.773 3.705 3.770 601,628 +0.06(+1.53%)
Apr 10, 2018 3.741 3.741 3.709 3.713 345,101 -0.02(-0.67%)
Apr 09, 2018 3.684 3.748 3.681 3.738 613,259 +0.05(+1.25%)
Apr 06, 2018 3.691 3.698 3.666 3.691 434,823 +0.00(+0.10%)
Apr 05, 2018 3.659 3.709 3.645 3.688 686,892 +0.04(+0.97%)
Apr 04, 2018 3.631 3.659 3.631 3.652 408,963 +0.02(+0.59%)
Apr 03, 2018 3.634 3.648 3.631 3.631 482,161 -0.00(-0.10%)
Apr 02, 2018 3.609 3.641 3.606 3.634 630,014 +0.03(+0.79%)
Mar 29, 2018 3.606 3.606 3.606 0 +0.00(+0.00%)
Mar 28, 2018 3.581 3.616 3.581 3.606 481,048 +0.02(+0.70%)
Mar 27, 2018 3.595 3.631 3.574 3.581 531,729 -0.02(-0.49%)
Mar 26, 2018 3.595 3.620 3.577 3.599 438,236 +0.02(+0.70%)
Mar 23, 2018 3.574 3.602 3.560 3.574 707,951 +0.01(+0.20%)
Mar 22, 2018 3.567 3.595 3.560 3.567 736,230 +0.00(+0.10%)
Mar 21, 2018 3.563 3.605 3.535 3.563 830,861 +0.00(+0.05%)
Mar 20, 2018 3.565 3.572 3.554 3.561 753,496 -0.00(-0.10%)
Mar 19, 2018 3.565 3.568 3.555 3.565 784,440 +0.00(+0.05%)
Mar 16, 2018 3.551 3.572 3.551 3.563 493,253 +0.01(+0.25%)
Mar 15, 2018 3.561 3.561 3.547 3.554 550,492 -0.01(-0.20%)
Mar 14, 2018 3.558 3.568 3.554 3.561 449,531 +0.00(+0.00%)
Mar 13, 2018 3.551 3.572 3.551 3.561 766,388 +0.02(+0.50%)
Mar 12, 2018 3.537 3.547 3.537 3.544 614,775 +0.01(+0.30%)
Mar 09, 2018 3.540 3.540 3.526 3.533 553,689 -0.00(-0.10%)
Mar 08, 2018 3.540 3.540 3.530 3.537 532,472 +0.00(+0.00%)
Mar 07, 2018 3.537 3.544 3.533 3.537 372,774 -0.01(-0.20%)
Mar 06, 2018 3.537 3.551 3.537 3.544 587,361 +0.01(+0.20%)
Mar 05, 2018 3.533 3.547 3.530 3.537 492,937 +0.00(+0.00%)
Mar 02, 2018 3.537 3.547 3.526 3.537 473,095 +0.00(+0.00%)
Mar 01, 2018 3.533 3.568 3.530 3.537 633,552 +0.01(+0.20%)
Feb 28, 2018 3.547 3.554 3.526 3.530 376,783 -0.01(-0.30%)
Feb 27, 2018 3.544 3.561 3.537 3.540 386,196 -0.01(-0.40%)
Feb 26, 2018 3.579 3.582 3.544 3.554 356,189 -0.02(-0.59%)
Feb 23, 2018 3.551 3.600 3.530 3.575 458,041 +0.05(+1.29%)
Feb 22, 2018 3.516 3.540 3.512 3.530 342,759 +0.02(+0.60%)
Feb 21, 2018 3.533 3.540 3.492 3.509 632,769 -0.01(-0.40%)
Feb 20, 2018 3.544 3.547 3.516 3.523 723,099 -0.01(-0.30%)
Feb 16, 2018 3.533 3.533 3.533 0 +0.01(+0.15%)
Feb 15, 2018 3.535 3.576 3.524 3.528 1,083,847 -0.00(-0.10%)
Feb 14, 2018 3.531 3.576 3.500 3.531 858,479 +0.00(+0.00%)
Feb 13, 2018 3.497 3.545 3.490 3.531 782,990 +0.03(+0.89%)
Feb 12, 2018 3.542 3.581 3.483 3.500 1,004,273 -0.04(-1.08%)
Feb 09, 2018 3.625 3.656 3.500 3.538 975,259 -0.07(-1.83%)
Feb 08, 2018 3.580 3.642 3.553 3.604 899,849 +0.03(+0.78%)
Feb 07, 2018 3.542 3.542 3.530 3.576 843,566 +0.06(+1.68%)
Feb 06, 2018 3.379 3.538 3.379 3.518 775,693 +0.09(+2.73%)
Feb 05, 2018 3.431 3.531 3.379 3.424 997,232 -0.07(-1.89%)
Feb 02, 2018 3.566 3.570 3.490 3.490 391,831 -0.07(-1.95%)
Feb 01, 2018 3.507 3.583 3.500 3.559 366,020 +0.03(+0.98%)
Jan 31, 2018 3.504 3.545 3.490 3.524 559,844 +0.04(+1.09%)
Jan 30, 2018 3.462 3.507 3.462 3.486 651,113 +0.03(+0.80%)
Jan 29, 2018 3.528 3.531 3.421 3.459 710,292 -0.04(-1.19%)
Jan 26, 2018 3.518 3.528 3.493 3.500 520,872 -0.01(-0.30%)
Jan 25, 2018 3.514 3.528 3.500 3.511 222,494 +0.01(+0.20%)
Jan 24, 2018 3.493 3.518 3.466 3.504 597,131 +0.00(+0.00%)
Jan 23, 2018 3.514 3.549 3.486 3.504 922,771 +0.00(+0.00%)
Jan 22, 2018 3.504 3.521 3.431 3.504 700,257 +0.03(+0.95%)
Jan 19, 2018 3.491 3.491 3.440 3.471 657,375 -0.01(-0.29%)
Jan 18, 2018 3.481 3.495 3.471 3.481 734,229 -0.00(-0.10%)
Jan 17, 2018 3.525 3.539 3.478 3.484 825,058 -0.04(-1.26%)
Jan 16, 2018 3.529 3.539 3.502 3.529 476,759 -0.01(-0.19%)
Jan 12, 2018 3.536 3.536 3.536 0 +0.06(+1.77%)
Jan 11, 2018 3.450 3.484 3.433 3.474 523,272 +0.05(+1.40%)
Jan 10, 2018 3.413 3.477 3.396 3.426 495,955 +0.02(+0.60%)
Jan 09, 2018 3.259 3.502 3.259 3.406 1,570,409 +0.17(+5.40%)
Jan 08, 2018 3.423 3.464 3.207 3.231 3,418,691 -0.20(-5.78%)
Jan 05, 2018 3.549 3.563 3.424 3.430 986,068 -0.12(-3.28%)
Jan 04, 2018 3.573 3.587 3.529 3.546 541,515 -0.04(-1.14%)
Jan 03, 2018 3.515 3.631 3.515 3.587 816,829 +0.09(+2.64%)
Jan 02, 2018 3.430 3.522 3.430 3.495 1,084,381 +0.06(+1.69%)
Dec 29, 2017 3.437 3.437 3.437 0 +0.00(+0.10%)
Dec 28, 2017 3.443 3.471 3.406 3.433 698,153 -0.01(-0.20%)
Dec 27, 2017 3.375 3.470 3.365 3.440 674,003 +0.08(+2.44%)
Dec 26, 2017 3.382 3.300 3.358 536,374 +0.06(+1.76%)
Dec 22, 2017 3.389 3.423 3.231 3.300 1,699,180 -0.09(-2.53%)
Dec 21, 2017 3.201 3.402 3.201 3.385 1,089,233 +0.21(+6.68%)
Dec 20, 2017 3.156 3.197 3.146 3.173 476,938 +0.03(+0.98%)
Dec 19, 2017 3.119 3.184 3.119 3.143 1,043,457 +0.01(+0.33%)
Dec 18, 2017 3.286 3.306 3.115 3.132 2,394,359 -0.13(-3.98%)
Dec 15, 2017 3.334 3.368 3.214 3.262 4,079,915 -0.07(-2.05%)
Dec 14, 2017 3.272 3.385 3.248 3.331 1,573,678 +0.06(+1.78%)
Dec 13, 2017 3.295 3.315 3.259 3.272 1,716,377 -0.04(-1.29%)
Dec 12, 2017 3.315 3.332 3.305 3.315 1,301,002 -0.01(-0.20%)
Dec 11, 2017 3.299 3.397 3.295 3.322 1,518,707 +0.03(+0.80%)
Dec 08, 2017 3.295 3.302 3.276 3.295 585,771 +0.01(+0.20%)
Dec 07, 2017 3.295 3.306 3.286 3.289 496,714 -0.02(-0.50%)
Dec 06, 2017 3.309 3.312 3.282 3.305 598,793 -0.00(-0.10%)
Dec 05, 2017 3.312 3.328 3.309 3.309 308,187 -0.00(-0.10%)
Dec 04, 2017 3.315 3.341 3.305 3.312 358,625 +0.01(+0.30%)
Dec 01, 2017 3.312 3.322 3.289 3.302 408,642 -0.01(-0.20%)
Nov 30, 2017 3.328 3.332 3.282 3.309 983,119 -0.02(-0.69%)
Nov 29, 2017 3.318 3.341 3.315 3.332 279,415 +0.01(+0.30%)
Nov 28, 2017 3.332 3.332 3.305 3.322 503,228 -0.00(-0.10%)
Nov 27, 2017 3.328 3.338 3.315 3.325 389,307 +0.01(+0.20%)
Nov 24, 2017 3.332 3.341 3.315 3.318 337,597 -0.01(-0.39%)
Nov 22, 2017 3.338 3.341 3.299 3.332 316,273 -0.00(-0.10%)
Nov 21, 2017 3.345 3.348 3.326 3.335 365,815 -0.01(-0.29%)
Nov 20, 2017 3.332 3.358 3.332 3.345 424,990 +0.02(+0.49%)
Nov 17, 2017 3.332 3.348 3.322 3.328 301,335 +0.01(+0.20%)
Nov 16, 2017 3.289 3.338 3.289 3.322 249,722 +0.03(+0.90%)
Nov 15, 2017 3.335 3.341 3.259 3.292 651,180 -0.05(-1.47%)
Nov 14, 2017 3.354 3.375 3.338 3.341 425,252 -0.03(-0.88%)
Nov 13, 2017 3.371 3.381 3.351 3.371 256,327 -0.00(-0.10%)
Nov 10, 2017 3.361 3.394 3.345 3.374 168,928 +0.00(+0.00%)
Nov 09, 2017 3.414 3.443 3.368 3.374 405,260 -0.04(-1.06%)
Nov 08, 2017 3.322 3.417 3.322 3.410 362,576 +0.09(+2.77%)
Nov 07, 2017 3.479 3.479 3.226 3.318 1,748,071 -0.16(-4.67%)
Nov 06, 2017 3.515 3.522 3.476 3.481 296,305 -0.02(-0.52%)
Nov 03, 2017 3.528 3.548 3.487 3.499 364,081 -0.03(-0.84%)
Nov 02, 2017 3.594 3.597 3.528 3.528 467,198 -0.06(-1.74%)
Nov 01, 2017 3.584 3.594 3.565 3.591 285,359 +0.00(+0.09%)
Oct 31, 2017 3.588 3.594 3.562 3.588 227,865 +0.00(+0.09%)
Oct 30, 2017 3.588 3.594 3.568 3.584 259,060 +0.00(+0.00%)
Oct 27, 2017 3.574 3.588 3.542 3.584 535,559 +0.02(+0.46%)
Oct 26, 2017 3.558 3.578 3.535 3.568 152,750 +0.01(+0.37%)
Oct 25, 2017 3.568 3.571 3.528 3.555 308,568 -0.02(-0.46%)
Oct 24, 2017 3.584 3.591 3.555 3.571 325,480 -0.00(-0.09%)
Oct 23, 2017 3.548 3.588 3.515 3.574 555,804 +0.03(+0.93%)
Oct 20, 2017 3.535 3.551 3.499 3.542 264,209 +0.00(+0.00%)
Oct 19, 2017 3.532 3.558 3.479 3.542 349,515 -0.02(-0.46%)
Oct 18, 2017 3.512 3.574 3.512 3.558 362,262 +0.06(+1.59%)
Oct 17, 2017 3.571 3.591 3.502 3.502 505,251 -0.07(-1.93%)
Oct 16, 2017 3.578 3.578 3.502 3.571 439,705 -0.01(-0.18%)
Oct 13, 2017 3.568 3.583 3.545 3.578 379,838 +0.01(+0.28%)
Oct 12, 2017 3.568 3.574 3.509 3.568 553,452 +0.01(+0.37%)
Oct 11, 2017 3.535 3.568 3.524 3.555 766,365 +0.03(+0.93%)
Oct 10, 2017 3.505 3.542 3.480 3.522 440,101 +0.03(+0.85%)
Oct 09, 2017 3.502 3.512 3.463 3.492 339,589 +0.00(+0.09%)
Oct 06, 2017 3.463 3.525 3.453 3.489 445,753 +0.03(+0.95%)
Oct 05, 2017 3.466 3.479 3.420 3.456 269,933 +0.00(+0.10%)
Oct 04, 2017 3.414 3.476 3.410 3.453 507,685 +0.05(+1.35%)
Oct 03, 2017 3.420 3.446 3.387 3.407 420,871 -0.02(-0.57%)
Oct 02, 2017 3.381 3.446 3.370 3.427 487,434 +0.08(+2.35%)
Sep 29, 2017 3.391 3.394 3.335 3.348 560,709 -0.03(-0.87%)
Sep 28, 2017 3.364 3.381 3.361 3.377 369,282 +0.02(+0.59%)
Sep 27, 2017 3.289 3.361 3.305 3.358 247,108 +0.05(+1.59%)
Sep 26, 2017 3.289 3.322 3.269 3.305 537,375 +0.01(+0.40%)
Sep 25, 2017 3.361 3.361 3.286 3.292 564,707 -0.04(-1.28%)
Sep 22, 2017 3.341 3.348 3.315 3.335 421,660 +0.00(+0.00%)
Sep 21, 2017 3.315 3.351 3.315 3.335 410,869 +0.00(+0.00%)
Sep 20, 2017 3.364 3.387 3.325 3.335 909,628 -0.03(-0.88%)
Sep 19, 2017 3.348 3.376 3.345 3.364 364,240 +0.02(+0.59%)
Sep 18, 2017 3.338 3.354 3.332 3.345 460,733 -0.01(-0.29%)
Sep 15, 2017 3.404 3.414 3.315 3.354 511,783 -0.05(-1.35%)
Sep 14, 2017 3.338 3.407 3.322 3.400 1,367,991 +0.05(+1.57%)
Sep 13, 2017 3.380 3.389 3.342 3.348 1,484,916 -0.03(-0.93%)
Sep 12, 2017 3.389 3.398 3.367 3.380 913,591 -0.01(-0.37%)
Sep 11, 2017 3.427 3.427 3.338 3.392 1,237,499 -0.03(-0.92%)
Sep 08, 2017 3.421 3.433 3.411 3.424 497,988 +0.00(+0.09%)
Sep 07, 2017 3.427 3.433 3.421 3.421 417,818 -0.01(-0.18%)
Sep 06, 2017 3.433 3.443 3.415 3.427 581,156 +0.00(+0.00%)
Sep 05, 2017 3.443 3.455 3.421 3.427 770,152 -0.02(-0.46%)
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.