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 30, 2019 4.323 4.380 4.149 4.185 3,836,459 -0.13(-3.08%)
Aug 29, 2019 4.260 4.345 4.256 4.318 1,203,428 +0.08(+1.99%)
Aug 28, 2019 4.274 4.295 4.183 4.234 2,873,978 -0.06(-1.45%)
Aug 27, 2019 4.434 4.442 4.291 4.296 2,835,717 -0.12(-2.81%)
Aug 26, 2019 4.438 4.456 4.411 4.420 1,927,840 -0.01(-0.30%)
Aug 23, 2019 4.465 4.478 4.429 4.434 1,685,689 -0.02(-0.50%)
Aug 22, 2019 4.518 4.518 4.442 4.456 2,308,590 -0.04(-0.84%)
Aug 21, 2019 4.572 4.577 4.493 4.493 1,888,188 -0.08(-1.72%)
Aug 20, 2019 4.489 4.616 4.489 4.572 2,009,246 +0.09(+1.95%)
Aug 19, 2019 4.472 4.511 4.467 4.485 1,735,061 +0.03(+0.69%)
Aug 16, 2019 4.397 4.485 4.397 4.454 1,604,730 +0.08(+1.80%)
Aug 15, 2019 4.406 4.423 4.349 4.375 1,793,708 -0.01(-0.30%)
Aug 14, 2019 4.467 4.476 4.380 4.388 2,774,925 -0.11(-2.43%)
Aug 13, 2019 4.454 4.507 4.454 4.498 1,191,861 +0.04(+0.98%)
Aug 12, 2019 4.489 4.507 4.432 4.454 1,510,328 -0.04(-0.78%)
Aug 09, 2019 4.472 4.519 4.467 4.489 853,740 +0.02(+0.39%)
Aug 08, 2019 4.472 4.528 4.467 4.472 1,113,344 +0.02(+0.39%)
Aug 07, 2019 4.485 4.511 4.410 4.454 1,759,906 -0.06(-1.26%)
Aug 06, 2019 4.463 4.524 4.463 4.511 1,404,244 +0.07(+1.68%)
Aug 05, 2019 4.511 4.528 4.423 4.436 2,746,984 -0.11(-2.41%)
Aug 02, 2019 4.599 4.638 4.533 4.546 1,414,300 -0.04(-0.86%)
Aug 01, 2019 4.634 4.708 4.581 4.585 1,687,001 -0.05(-1.04%)
Jul 31, 2019 4.691 4.717 4.599 4.634 978,887 -0.05(-1.12%)
Jul 30, 2019 4.677 4.704 4.642 4.686 678,409 +0.01(+0.28%)
Jul 29, 2019 4.664 4.712 4.642 4.673 949,060 +0.02(+0.38%)
Jul 26, 2019 4.612 4.664 4.612 4.655 761,036 +0.06(+1.24%)
Jul 25, 2019 4.642 4.673 4.599 4.599 827,870 -0.10(-2.14%)
Jul 24, 2019 4.642 4.699 4.625 4.699 824,253 +0.05(+1.04%)
Jul 23, 2019 4.664 4.664 4.581 4.651 1,214,204 -0.01(-0.23%)
Jul 22, 2019 4.649 4.692 4.627 4.662 1,812,234 +0.01(+0.28%)
Jul 19, 2019 4.640 4.666 4.632 4.649 1,280,318 +0.01(+0.19%)
Jul 18, 2019 4.653 4.662 4.632 4.640 951,010 -0.00(-0.09%)
Jul 17, 2019 4.623 4.662 4.619 4.645 853,147 +0.03(+0.66%)
Jul 16, 2019 4.649 4.662 4.571 4.614 1,379,696 -0.04(-0.93%)
Jul 15, 2019 4.614 4.662 4.597 4.658 1,851,867 +0.06(+1.32%)
Jul 12, 2019 4.601 4.627 4.589 4.597 910,813 +0.02(+0.47%)
Jul 11, 2019 4.550 4.606 4.545 4.576 1,572,812 +0.03(+0.76%)
Jul 10, 2019 4.515 4.558 4.515 4.541 914,515 +0.05(+1.06%)
Jul 09, 2019 4.515 4.558 4.480 4.493 1,237,138 -0.02(-0.38%)
Jul 08, 2019 4.403 4.519 4.398 4.511 1,499,487 +0.11(+2.56%)
Jul 05, 2019 4.390 4.428 4.372 4.398 1,182,970 +0.01(+0.20%)
Jul 03, 2019 4.390 4.398 4.381 4.390 838,669 +0.01(+0.30%)
Jul 02, 2019 4.381 4.411 4.372 4.377 1,086,113 -0.01(-0.15%)
Jul 01, 2019 4.377 4.407 4.368 4.383 1,149,488 +0.02(+0.55%)
Jun 28, 2019 4.368 4.392 4.357 4.359 1,296,273 +0.00(+0.00%)
Jun 27, 2019 4.377 4.390 4.342 4.359 701,102 -0.01(-0.30%)
Jun 26, 2019 4.394 4.411 4.359 4.372 852,206 -0.02(-0.49%)
Jun 25, 2019 4.433 4.441 4.385 4.394 1,071,439 -0.03(-0.68%)
Jun 24, 2019 4.411 4.446 4.403 4.424 1,373,541 +0.02(+0.39%)
Jun 21, 2019 4.411 4.424 4.394 4.407 1,108,977 -0.01(-0.29%)
Jun 20, 2019 4.489 4.502 4.416 4.420 1,449,303 -0.05(-1.02%)
Jun 19, 2019 4.474 4.495 4.461 4.465 1,215,599 -0.00(-0.10%)
Jun 18, 2019 4.478 4.495 4.452 4.470 1,494,953 +0.00(+0.00%)
Jun 17, 2019 4.444 4.482 4.427 4.470 1,261,501 +0.04(+0.87%)
Jun 14, 2019 4.397 4.470 4.397 4.431 1,269,182 +0.03(+0.78%)
Jun 13, 2019 4.482 4.521 4.397 4.397 1,543,504 -0.09(-1.90%)
Jun 12, 2019 4.333 4.482 4.333 4.482 1,777,771 +0.16(+3.65%)
Jun 11, 2019 4.341 4.376 4.316 4.324 1,394,557 -0.01(-0.20%)
Jun 10, 2019 4.303 4.354 4.303 4.333 1,399,045 +0.04(+0.89%)
Jun 07, 2019 4.299 4.312 4.295 4.295 815,668 +0.00(+0.10%)
Jun 06, 2019 4.290 4.307 4.273 4.290 1,015,029 +0.02(+0.40%)
Jun 05, 2019 4.320 4.337 4.269 4.273 835,596 -0.04(-0.89%)
Jun 04, 2019 4.290 4.350 4.282 4.312 1,101,612 +0.05(+1.10%)
Jun 03, 2019 4.256 4.295 4.243 4.265 1,022,675 +0.03(+0.60%)
May 31, 2019 4.239 4.275 4.171 4.239 982,222 -0.01(-0.20%)
May 30, 2019 4.277 4.312 4.243 4.248 1,160,803 -0.02(-0.40%)
May 29, 2019 4.337 4.341 4.196 4.265 2,076,898 -0.08(-1.77%)
May 28, 2019 4.435 4.435 4.320 4.341 1,778,692 -0.09(-1.93%)
May 24, 2019 4.457 4.477 4.423 4.427 795,757 -0.03(-0.67%)
May 23, 2019 4.461 4.474 4.380 4.457 1,251,812 +0.01(+0.14%)
May 22, 2019 4.442 4.480 4.438 4.450 1,376,071 +0.01(+0.19%)
May 21, 2019 4.438 4.459 4.433 4.442 1,255,542 +0.01(+0.19%)
May 20, 2019 4.467 4.492 4.429 4.433 1,562,211 -0.03(-0.75%)
May 17, 2019 4.459 4.499 4.459 4.467 1,093,890 -0.00(-0.09%)
May 16, 2019 4.450 4.501 4.450 4.471 1,717,403 +0.00(+0.00%)
May 15, 2019 4.450 4.488 4.450 4.471 1,196,272 +0.02(+0.47%)
May 14, 2019 4.425 4.463 4.417 4.450 1,435,939 +0.04(+0.86%)
May 13, 2019 4.476 4.484 4.400 4.412 1,889,616 -0.08(-1.69%)
May 10, 2019 4.471 4.526 4.455 4.488 1,124,500 +0.02(+0.38%)
May 09, 2019 4.484 4.497 4.438 4.471 1,460,832 -0.03(-0.75%)
May 08, 2019 4.585 4.585 4.471 4.505 1,942,412 -0.09(-1.93%)
May 07, 2019 4.610 4.632 4.568 4.594 1,035,487 -0.02(-0.37%)
May 06, 2019 4.530 4.636 4.492 4.610 1,836,360 +0.05(+1.02%)
May 03, 2019 4.535 4.624 4.514 4.564 1,820,461 +0.03(+0.65%)
May 02, 2019 4.551 4.644 4.426 4.535 2,307,456 +0.02(+0.37%)
May 01, 2019 4.585 4.653 4.509 4.518 1,629,939 -0.07(-1.47%)
Apr 30, 2019 4.518 4.594 4.501 4.585 1,243,910 +0.07(+1.49%)
Apr 29, 2019 4.522 4.530 4.501 4.518 811,536 +0.02(+0.37%)
Apr 26, 2019 4.488 4.551 4.480 4.501 942,264 +0.01(+0.28%)
Apr 25, 2019 4.442 4.505 4.425 4.488 796,079 +0.05(+1.24%)
Apr 24, 2019 4.488 4.488 4.425 4.433 729,928 -0.03(-0.75%)
Apr 23, 2019 4.526 4.530 4.455 4.467 1,100,408 -0.06(-1.30%)
Apr 22, 2019 4.442 4.535 4.438 4.526 1,517,245 +0.07(+1.56%)
Apr 18, 2019 4.436 4.473 4.411 4.457 1,180,911 +0.02(+0.47%)
Apr 17, 2019 4.436 4.477 4.348 4.436 1,510,559 +0.01(+0.19%)
Apr 16, 2019 4.457 4.494 4.428 4.428 1,629,171 +0.02(+0.38%)
Apr 15, 2019 4.390 4.494 4.386 4.411 2,678,173 +0.05(+1.24%)
Apr 12, 2019 4.332 4.423 4.332 4.357 1,436,126 +0.03(+0.67%)
Apr 11, 2019 4.286 4.361 4.282 4.328 1,114,112 +0.01(+0.19%)
Apr 10, 2019 4.278 4.361 4.269 4.319 1,176,071 +0.04(+0.97%)
Apr 09, 2019 4.282 4.286 4.261 4.278 884,575 -0.01(-0.19%)
Apr 08, 2019 4.161 4.286 4.149 4.286 3,948,828 +0.20(+4.89%)
Apr 05, 2019 4.078 4.099 4.074 4.086 788,956 +0.01(+0.31%)
Apr 04, 2019 4.082 4.086 4.074 4.074 775,354 +0.00(+0.00%)
Apr 03, 2019 4.086 4.103 4.057 4.074 1,093,777 -0.00(-0.10%)
Apr 02, 2019 4.103 4.111 4.065 4.078 1,138,555 -0.02(-0.61%)
Apr 01, 2019 4.095 4.111 4.090 4.103 1,236,991 +0.01(+0.20%)
Mar 29, 2019 4.078 4.111 4.074 4.095 1,186,918 +0.02(+0.41%)
Mar 28, 2019 4.078 4.082 4.061 4.078 362,292 -0.00(-0.10%)
Mar 27, 2019 4.061 4.086 4.049 4.082 557,960 +0.04(+0.93%)
Mar 26, 2019 4.053 4.086 4.036 4.045 645,958 -0.01(-0.21%)
Mar 25, 2019 4.045 4.065 3.978 4.053 814,585 +0.02(+0.41%)
Mar 22, 2019 4.111 4.115 4.021 4.036 1,168,174 -0.08(-2.02%)
Mar 21, 2019 4.111 4.145 4.103 4.120 997,283 +0.02(+0.46%)
Mar 20, 2019 4.105 4.125 4.101 4.101 1,110,285 -0.00(-0.10%)
Mar 19, 2019 4.101 4.121 4.101 4.105 1,165,981 +0.01(+0.20%)
Mar 18, 2019 4.109 4.125 4.076 4.097 1,390,363 -0.01(-0.20%)
Mar 15, 2019 4.089 4.113 4.087 4.105 701,590 +0.02(+0.50%)
Mar 14, 2019 4.097 4.113 4.080 4.084 756,048 -0.01(-0.30%)
Mar 13, 2019 4.064 4.105 4.064 4.097 718,549 +0.04(+0.91%)
Mar 12, 2019 4.027 4.064 4.023 4.060 642,230 +0.04(+0.92%)
Mar 11, 2019 4.027 4.047 4.019 4.023 950,919 +0.00(+0.10%)
Mar 08, 2019 4.089 4.093 4.002 4.019 1,581,744 -0.08(-1.90%)
Mar 07, 2019 4.105 4.110 4.064 4.097 597,148 +0.00(+0.00%)
Mar 06, 2019 4.134 4.138 4.084 4.097 1,117,742 -0.03(-0.80%)
Mar 05, 2019 4.109 4.142 4.097 4.130 668,622 +0.02(+0.60%)
Mar 04, 2019 4.109 4.142 4.089 4.105 1,219,650 +0.00(+0.00%)
Mar 01, 2019 4.113 4.113 4.084 4.105 760,786 -0.00(-0.10%)
Feb 28, 2019 4.117 4.125 4.089 4.109 760,616 -0.00(-0.10%)
Feb 27, 2019 4.146 4.146 4.076 4.113 1,320,455 -0.03(-0.79%)
Feb 26, 2019 4.146 4.150 4.117 4.146 676,717 +0.01(+0.30%)
Feb 25, 2019 4.187 4.187 4.125 4.134 1,149,969 -0.05(-1.27%)
Feb 22, 2019 4.138 4.195 4.134 4.187 1,773,219 +0.05(+1.19%)
Feb 21, 2019 4.134 4.150 4.121 4.138 699,536 +0.01(+0.20%)
Feb 20, 2019 4.138 4.154 4.113 4.130 1,097,778 -0.01(-0.35%)
Feb 19, 2019 4.144 4.172 4.091 4.144 1,433,776 +0.01(+0.29%)
Feb 15, 2019 4.099 4.148 4.063 4.132 1,354,550 +0.04(+0.99%)
Feb 14, 2019 4.112 4.124 4.063 4.091 1,603,405 -0.02(-0.49%)
Feb 13, 2019 4.160 4.168 4.101 4.112 1,609,276 -0.06(-1.46%)
Feb 12, 2019 4.172 4.253 4.164 4.172 1,400,153 -0.02(-0.39%)
Feb 11, 2019 4.006 4.213 3.909 4.189 2,100,632 +0.11(+2.68%)
Feb 08, 2019 4.112 4.134 4.063 4.079 1,007,951 -0.04(-1.08%)
Feb 07, 2019 4.148 4.165 4.107 4.124 984,575 -0.03(-0.68%)
Feb 06, 2019 4.156 4.197 4.140 4.152 532,812 -0.00(-0.10%)
Feb 05, 2019 4.140 4.189 4.136 4.156 498,887 +0.02(+0.59%)
Feb 04, 2019 4.132 4.164 4.107 4.132 1,289,676 +0.01(+0.20%)
Feb 01, 2019 4.180 4.197 4.103 4.124 1,147,430 -0.06(-1.36%)
Jan 31, 2019 4.180 4.213 4.164 4.180 812,034 -0.04(-0.86%)
Jan 30, 2019 4.221 4.261 4.217 4.217 446,219 +0.00(+0.00%)
Jan 29, 2019 4.164 4.233 4.132 4.217 768,203 +0.06(+1.56%)
Jan 28, 2019 4.152 4.172 4.128 4.152 526,941 -0.01(-0.19%)
Jan 25, 2019 4.213 4.217 4.152 4.160 603,339 -0.02(-0.58%)
Jan 24, 2019 4.156 4.205 4.132 4.184 424,773 +0.04(+0.88%)
Jan 23, 2019 4.193 4.197 4.071 4.148 751,519 -0.03(-0.73%)
Jan 22, 2019 4.154 4.234 4.130 4.178 1,280,965 +0.04(+1.06%)
Jan 18, 2019 4.102 4.158 4.096 4.134 673,509 +0.05(+1.27%)
Jan 17, 2019 4.134 4.138 4.042 4.082 1,116,052 -0.06(-1.35%)
Jan 16, 2019 4.058 4.214 4.042 4.138 1,826,971 +0.08(+1.97%)
Jan 15, 2019 4.062 4.098 4.018 4.058 890,215 -0.05(-1.26%)
Jan 14, 2019 4.078 4.122 4.050 4.110 698,569 +0.06(+1.38%)
Jan 11, 2019 4.046 4.066 4.018 4.054 430,665 +0.01(+0.20%)
Jan 10, 2019 4.050 4.090 4.006 4.046 598,735 +0.00(+0.00%)
Jan 09, 2019 4.034 4.058 3.986 4.046 738,369 +0.04(+1.00%)
Jan 08, 2019 4.050 4.074 3.954 4.006 887,694 -0.01(-0.30%)
Jan 07, 2019 3.982 4.096 3.982 4.018 1,331,022 +0.05(+1.21%)
Jan 04, 2019 3.950 3.998 3.938 3.970 839,573 +0.05(+1.22%)
Jan 03, 2019 3.930 3.962 3.863 3.922 761,808 -0.04(-0.91%)
Jan 02, 2019 3.815 4.002 3.779 3.958 999,777 +0.08(+2.06%)
Dec 31, 2018 3.839 3.938 3.819 3.879 889,592 +0.07(+1.78%)
Dec 28, 2018 3.767 3.890 3.767 3.811 612,736 +0.03(+0.74%)
Dec 27, 2018 3.659 3.787 3.579 3.783 887,972 +0.14(+3.73%)
Dec 26, 2018 3.399 3.687 3.399 3.647 1,609,399 +0.25(+7.42%)
Dec 24, 2018 3.379 3.443 3.311 3.395 795,056 +0.03(+0.77%)
Dec 21, 2018 3.231 3.551 3.219 3.369 1,923,240 +0.14(+4.33%)
Dec 20, 2018 3.402 3.418 2.891 3.229 5,575,620 -0.20(-5.85%)
Dec 19, 2018 3.559 3.602 3.398 3.429 2,581,213 -0.13(-3.65%)
Dec 18, 2018 3.697 3.752 3.488 3.559 2,452,094 -0.18(-4.74%)
Dec 17, 2018 3.740 3.886 3.724 3.736 1,387,139 -0.01(-0.31%)
Dec 14, 2018 3.846 3.870 3.705 3.748 1,884,958 -0.12(-3.15%)
Dec 13, 2018 3.921 3.933 3.823 3.870 819,294 -0.04(-1.11%)
Dec 12, 2018 3.827 3.917 3.815 3.913 609,383 +0.11(+3.00%)
Dec 11, 2018 3.760 3.830 3.760 3.799 624,907 +0.04(+1.05%)
Dec 10, 2018 3.823 3.823 3.681 3.760 1,206,040 -0.07(-1.85%)
Dec 07, 2018 3.905 3.909 3.815 3.830 641,033 -0.05(-1.32%)
Dec 06, 2018 3.909 3.909 3.638 3.882 2,105,308 -0.02(-0.60%)
Dec 04, 2018 3.941 3.945 3.905 3.905 717,316 -0.03(-0.80%)
Dec 03, 2018 3.952 3.972 3.921 3.937 1,211,342 +0.00(+0.10%)
Nov 30, 2018 3.933 3.952 3.933 3.933 615,351 +0.00(+0.00%)
Nov 29, 2018 3.937 3.945 3.923 3.933 560,328 +0.00(+0.00%)
Nov 28, 2018 3.937 3.945 3.908 3.933 1,257,325 +0.03(+0.81%)
Nov 27, 2018 3.933 3.933 3.893 3.901 834,505 -0.03(-0.80%)
Nov 26, 2018 3.933 3.948 3.897 3.933 718,405 +0.02(+0.60%)
Nov 23, 2018 3.917 3.937 3.893 3.909 532,457 -0.03(-0.80%)
Nov 21, 2018 3.941 3.941 3.941 0 +0.02(+0.45%)
Nov 20, 2018 3.927 3.958 3.896 3.923 1,010,785 -0.03(-0.69%)
Nov 19, 2018 3.958 3.989 3.942 3.950 1,043,469 -0.02(-0.49%)
Nov 16, 2018 4.024 4.032 3.958 3.969 1,129,838 -0.06(-1.54%)
Nov 15, 2018 4.051 4.074 4.016 4.032 685,573 -0.03(-0.76%)
Nov 14, 2018 4.051 4.074 4.043 4.063 669,965 +0.02(+0.48%)
Nov 13, 2018 4.074 4.089 4.039 4.043 626,949 -0.03(-0.76%)
Nov 12, 2018 4.078 4.082 4.055 4.074 465,001 -0.00(-0.10%)
Nov 09, 2018 4.109 4.109 4.063 4.078 732,694 -0.03(-0.76%)
Nov 08, 2018 4.121 4.152 4.074 4.109 748,433 -0.02(-0.38%)
Nov 07, 2018 4.171 4.176 4.117 4.125 839,369 -0.06(-1.39%)
Nov 06, 2018 4.132 4.191 4.121 4.183 580,856 +0.05(+1.32%)
Nov 05, 2018 4.086 4.152 4.082 4.129 581,101 +0.05(+1.33%)
Nov 02, 2018 4.171 4.218 4.043 4.074 677,800 -0.08(-1.87%)
Nov 01, 2018 4.032 4.152 4.024 4.152 816,187 +0.13(+3.28%)
Oct 31, 2018 3.985 4.028 3.966 4.020 871,545 +0.05(+1.27%)
Oct 30, 2018 3.966 3.997 3.935 3.969 399,567 +0.00(+0.10%)
Oct 29, 2018 4.000 4.028 3.950 3.966 654,708 -0.00(-0.10%)
Oct 26, 2018 3.946 3.993 3.907 3.969 585,794 -0.00(-0.10%)
Oct 25, 2018 3.958 4.004 3.938 3.973 933,923 +0.03(+0.89%)
Oct 24, 2018 4.063 4.097 3.903 3.938 1,340,853 -0.12(-2.87%)
Oct 23, 2018 4.121 4.163 4.000 4.055 1,437,341 -0.14(-3.29%)
Oct 22, 2018 4.196 4.227 4.131 4.193 1,416,475 -0.02(-0.36%)
Oct 19, 2018 4.173 4.208 4.158 4.208 536,751 +0.04(+1.01%)
Oct 18, 2018 4.212 4.235 4.127 4.166 662,265 -0.05(-1.18%)
Oct 17, 2018 4.196 4.216 4.170 4.216 505,511 +0.01(+0.27%)
Oct 16, 2018 4.135 4.208 4.112 4.204 782,991 +0.07(+1.76%)
Oct 15, 2018 4.062 4.147 4.035 4.131 563,813 +0.09(+2.28%)
Oct 12, 2018 3.970 4.062 3.970 4.039 811,519 +0.07(+1.64%)
Oct 11, 2018 4.043 4.062 3.897 3.974 2,031,006 -0.11(-2.81%)
Oct 10, 2018 4.193 4.194 4.081 4.089 975,798 -0.10(-2.47%)
Oct 09, 2018 4.154 4.196 4.147 4.193 660,326 +0.04(+0.92%)
Oct 08, 2018 4.139 4.154 4.101 4.154 453,415 +0.03(+0.74%)
Oct 05, 2018 4.120 4.139 4.101 4.124 506,743 -0.01(-0.19%)
Oct 04, 2018 4.120 4.150 4.120 4.131 708,480 -0.00(-0.09%)
Oct 03, 2018 4.143 4.154 4.135 4.135 408,917 -0.01(-0.18%)
Oct 02, 2018 4.062 4.143 4.062 4.143 480,325 +0.08(+1.98%)
Oct 01, 2018 4.074 4.085 4.043 4.062 887,883 +0.00(+0.05%)
Sep 28, 2018 4.047 4.081 4.035 4.060 1,009,311 +0.01(+0.24%)
Sep 27, 2018 4.081 4.085 4.043 4.051 787,740 -0.02(-0.56%)
Sep 26, 2018 4.085 4.093 4.074 4.074 568,152 -0.01(-0.28%)
Sep 25, 2018 4.081 4.095 4.070 4.085 592,093 +0.01(+0.28%)
Sep 24, 2018 4.093 4.104 4.070 4.074 644,106 -0.02(-0.56%)
Sep 21, 2018 4.116 4.120 4.093 4.097 635,386 -0.02(-0.47%)
Sep 20, 2018 4.135 4.139 4.085 4.116 664,206 -0.02(-0.37%)
Sep 19, 2018 4.120 4.141 4.085 4.131 1,270,409 +0.02(+0.42%)
Sep 18, 2018 4.110 4.133 4.091 4.114 1,556,730 +0.00(+0.09%)
Sep 17, 2018 4.088 4.125 4.088 4.110 1,153,025 +0.02(+0.56%)
Sep 14, 2018 4.084 4.099 4.084 4.088 465,556 +0.01(+0.19%)
Sep 13, 2018 4.088 4.099 4.072 4.080 802,172 +0.00(+0.00%)
Sep 12, 2018 4.084 4.095 4.072 4.080 796,695 +0.00(+0.09%)
Sep 11, 2018 4.069 4.091 4.069 4.076 634,585 +0.00(+0.09%)
Sep 10, 2018 4.080 4.082 4.061 4.072 609,249 -0.01(-0.19%)
Sep 07, 2018 4.088 4.099 4.076 4.080 733,475 -0.01(-0.19%)
Sep 06, 2018 4.080 4.095 4.076 4.088 638,905 +0.01(+0.28%)
Sep 05, 2018 4.110 4.110 4.072 4.076 628,117 -0.02(-0.37%)
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.