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

FS KKR Capital Corp (NY: FSK )

19.39 +0.17 (+0.88%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 6, 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 (%)
Jun 30, 2021 14.45 14.68 14.40 14.63 2,493,278 +0.23(+1.61%)
Jun 29, 2021 14.58 14.63 14.37 14.39 1,575,507 -0.18(-1.21%)
Jun 28, 2021 14.67 14.71 14.46 14.57 1,789,726 -0.05(-0.33%)
Jun 25, 2021 14.77 14.84 14.52 14.62 2,809,854 -0.14(-0.97%)
Jun 24, 2021 14.82 14.88 14.68 14.76 1,309,485 -0.03(-0.18%)
Jun 23, 2021 14.93 14.96 14.79 14.79 1,132,119 -0.14(-0.91%)
Jun 22, 2021 14.65 15.00 14.65 14.92 1,594,480 +0.27(+1.86%)
Jun 21, 2021 14.96 15.09 14.61 14.65 4,220,430 -0.24(-1.60%)
Jun 18, 2021 15.04 15.20 14.80 14.89 2,777,038 -0.32(-2.10%)
Jun 17, 2021 15.48 15.67 15.17 15.21 1,789,345 -0.17(-1.11%)
Jun 16, 2021 15.26 15.59 15.26 15.38 848,852 +0.03(+0.22%)
Jun 15, 2021 15.35 15.42 15.24 15.35 539,238 +0.01(+0.04%)
Jun 14, 2021 15.37 15.43 15.28 15.34 758,968 +0.07(+0.49%)
Jun 11, 2021 15.17 15.32 15.17 15.26 759,842 +0.10(+0.67%)
Jun 10, 2021 15.45 15.49 15.16 15.16 1,078,968 -0.25(-1.63%)
Jun 09, 2021 15.50 15.51 15.32 15.41 1,726,500 -0.03(-0.17%)
Jun 08, 2021 15.24 15.50 15.20 15.44 1,562,717 +0.23(+1.48%)
Jun 07, 2021 15.34 15.43 15.22 15.22 1,600,186 -0.09(-0.56%)
Jun 04, 2021 15.24 15.31 15.01 15.30 1,414,015 +0.15(+1.01%)
Jun 03, 2021 15.08 15.17 15.00 15.15 1,126,166 +0.09(+0.62%)
Jun 02, 2021 15.02 15.13 14.85 15.06 1,346,413 +0.14(+0.93%)
Jun 01, 2021 14.71 15.08 14.69 14.92 1,739,362 +0.36(+2.50%)
May 28, 2021 14.57 14.59 14.47 14.55 1,097,641 -0.01(-0.09%)
May 27, 2021 14.36 14.57 14.36 14.57 891,329 +0.21(+1.43%)
May 26, 2021 14.28 14.39 14.22 14.36 651,915 +0.05(+0.37%)
May 25, 2021 14.49 14.59 14.28 14.31 1,129,057 -0.15(-1.05%)
May 24, 2021 14.43 14.49 14.30 14.46 888,057 +0.12(+0.83%)
May 21, 2021 14.24 14.37 14.11 14.34 912,429 +0.11(+0.79%)
May 20, 2021 14.23 14.27 14.11 14.23 1,273,869 +0.05(+0.33%)
May 19, 2021 14.08 14.20 13.95 14.18 903,456 +0.03(+0.23%)
May 18, 2021 14.24 14.27 14.12 14.15 1,035,054 -0.06(-0.42%)
May 17, 2021 14.24 14.24 14.09 14.21 738,165 +0.00(+0.00%)
May 14, 2021 13.97 14.25 13.95 14.21 1,115,813 +0.26(+1.85%)
May 13, 2021 13.55 13.96 13.55 13.95 859,679 +0.38(+2.78%)
May 12, 2021 14.09 14.09 13.53 13.57 1,456,001 -0.49(-3.49%)
May 11, 2021 13.91 14.44 13.83 14.06 1,521,428 +0.07(+0.47%)
May 10, 2021 14.03 14.13 13.94 14.00 1,593,107 -0.01(-0.09%)
May 07, 2021 13.89 14.04 13.87 14.01 522,295 +0.07(+0.52%)
May 06, 2021 13.81 14.07 13.81 13.94 839,860 +0.05(+0.38%)
May 05, 2021 13.83 13.94 13.74 13.88 823,791 +0.09(+0.62%)
May 04, 2021 13.81 13.83 13.73 13.80 655,459 +0.03(+0.19%)
May 03, 2021 13.86 13.87 13.74 13.77 533,643 +0.00(+0.00%)
Apr 30, 2021 13.78 13.83 13.72 13.77 606,126 -0.06(-0.43%)
Apr 29, 2021 13.80 13.90 13.72 13.83 402,878 +0.10(+0.72%)
Apr 28, 2021 13.59 13.76 13.59 13.73 514,460 +0.09(+0.68%)
Apr 27, 2021 13.66 13.70 13.57 13.64 439,940 +0.03(+0.24%)
Apr 26, 2021 13.65 13.69 13.58 13.61 474,591 +0.01(+0.10%)
Apr 23, 2021 13.45 13.65 13.45 13.59 331,520 +0.05(+0.39%)
Apr 22, 2021 13.57 13.60 13.43 13.54 845,088 -0.01(-0.05%)
Apr 21, 2021 13.36 13.55 13.31 13.55 460,955 +0.09(+0.69%)
Apr 20, 2021 13.48 13.51 13.33 13.45 560,054 -0.09(-0.68%)
Apr 19, 2021 13.63 13.71 13.53 13.55 422,028 -0.03(-0.20%)
Apr 16, 2021 13.57 13.61 13.48 13.57 894,017 +0.01(+0.05%)
Apr 15, 2021 13.43 13.69 13.41 13.57 666,204 +0.07(+0.49%)
Apr 14, 2021 13.71 13.71 13.49 13.50 458,263 -0.17(-1.21%)
Apr 13, 2021 13.67 13.74 13.55 13.67 472,626 -0.11(-0.77%)
Apr 12, 2021 13.86 13.87 13.69 13.77 532,456 -0.05(-0.38%)
Apr 09, 2021 13.88 14.01 13.76 13.82 517,207 -0.01(-0.05%)
Apr 08, 2021 13.91 13.98 13.78 13.83 527,456 -0.08(-0.57%)
Apr 07, 2021 13.81 13.91 13.73 13.91 1,363,423 +0.11(+0.82%)
Apr 06, 2021 13.58 13.89 13.58 13.80 934,541 +0.22(+1.61%)
Apr 05, 2021 13.54 13.76 13.43 13.58 1,267,533 +0.20(+1.49%)
Apr 01, 2021 13.15 13.39 13.12 13.38 663,342 +0.24(+1.87%)
Mar 31, 2021 13.10 13.29 13.09 13.14 837,339 +0.05(+0.35%)
Mar 30, 2021 12.96 13.14 12.94 13.09 466,326 +0.13(+0.97%)
Mar 29, 2021 12.90 13.07 12.82 12.96 490,326 +0.05(+0.36%)
Mar 26, 2021 12.96 13.08 12.77 12.92 542,570 +0.12(+0.93%)
Mar 25, 2021 12.59 12.84 12.50 12.80 737,677 +0.16(+1.26%)
Mar 24, 2021 12.83 13.03 12.64 12.64 585,549 -0.09(-0.68%)
Mar 23, 2021 12.94 13.06 12.67 12.72 904,309 -0.34(-2.59%)
Mar 22, 2021 13.31 13.33 13.04 13.06 509,020 -0.26(-1.94%)
Mar 19, 2021 13.02 13.40 12.90 13.32 1,560,832 +0.19(+1.41%)
Mar 18, 2021 13.49 13.57 13.08 13.14 806,554 -0.36(-2.65%)
Mar 17, 2021 13.51 13.60 13.35 13.49 628,353 -0.02(-0.15%)
Mar 16, 2021 13.40 13.59 13.29 13.51 1,056,192 +0.01(+0.05%)
Mar 15, 2021 13.32 13.51 13.13 13.51 1,373,238 +0.28(+2.09%)
Mar 12, 2021 13.14 13.33 13.14 13.23 936,798 +0.15(+1.18%)
Mar 11, 2021 13.13 13.17 13.00 13.08 784,640 -0.06(-0.44%)
Mar 10, 2021 12.90 13.17 12.82 13.13 936,232 +0.35(+2.77%)
Mar 09, 2021 12.77 12.91 12.61 12.78 888,036 +0.01(+0.10%)
Mar 08, 2021 12.64 12.87 12.41 12.77 1,315,174 +0.21(+1.69%)
Mar 05, 2021 12.87 12.92 12.35 12.55 1,391,521 -0.12(-0.91%)
Mar 04, 2021 12.93 13.15 12.36 12.67 1,395,040 -0.30(-2.33%)
Mar 03, 2021 12.77 13.31 12.75 12.97 1,636,233 +0.30(+2.39%)
Mar 02, 2021 12.48 12.87 12.48 12.67 1,698,685 +0.21(+1.70%)
Mar 01, 2021 12.64 12.72 12.35 12.46 974,365 +0.11(+0.89%)
Feb 26, 2021 12.25 12.52 12.17 12.35 1,101,530 +0.03(+0.21%)
Feb 25, 2021 12.38 12.58 12.27 12.32 1,161,359 +0.04(+0.31%)
Feb 24, 2021 12.08 12.33 11.97 12.28 1,162,427 +0.38(+3.19%)
Feb 23, 2021 12.08 12.15 11.80 11.90 771,421 -0.17(-1.39%)
Feb 22, 2021 11.99 12.19 11.98 12.07 686,579 +0.15(+1.30%)
Feb 19, 2021 11.97 12.10 11.91 11.92 893,595 +0.00(+0.00%)
Feb 18, 2021 11.85 11.97 11.85 11.92 1,165,911 -0.03(-0.27%)
Feb 17, 2021 12.12 12.23 11.89 11.95 906,049 -0.17(-1.38%)
Feb 16, 2021 12.26 12.37 12.00 12.12 1,198,452 -0.04(-0.32%)
Feb 12, 2021 12.12 12.27 12.03 12.16 1,007,819 +0.14(+1.18%)
Feb 11, 2021 12.02 12.28 11.97 12.01 1,201,974 +0.00(+0.00%)
Feb 10, 2021 11.76 12.12 11.73 12.01 754,195 +0.33(+2.81%)
Feb 09, 2021 11.85 11.88 11.58 11.69 779,121 -0.22(-1.84%)
Feb 08, 2021 12.01 12.06 11.83 11.90 762,525 -0.04(-0.38%)
Feb 05, 2021 11.73 12.03 11.69 11.95 803,458 +0.30(+2.54%)
Feb 04, 2021 11.50 11.81 11.40 11.65 986,673 +0.24(+2.14%)
Feb 03, 2021 11.36 11.48 11.25 11.41 552,464 +0.06(+0.51%)
Feb 02, 2021 11.19 11.43 11.14 11.35 582,900 +0.23(+2.02%)
Feb 01, 2021 10.88 11.14 10.75 11.13 580,261 +0.32(+2.92%)
Jan 29, 2021 10.95 11.00 10.63 10.81 689,700 -0.19(-1.75%)
Jan 28, 2021 11.10 11.24 10.97 11.00 597,005 -0.09(-0.81%)
Jan 27, 2021 11.26 11.35 11.07 11.09 609,358 -0.20(-1.77%)
Jan 26, 2021 11.15 11.32 11.11 11.29 535,538 +0.16(+1.45%)
Jan 25, 2021 11.13 11.18 11.10 11.13 647,934 -0.03(-0.23%)
Jan 22, 2021 11.12 11.22 11.10 11.16 494,041 -0.03(-0.29%)
Jan 21, 2021 11.21 11.29 11.12 11.19 404,877 +0.01(+0.06%)
Jan 20, 2021 11.13 11.21 11.11 11.18 541,891 +0.05(+0.46%)
Jan 19, 2021 11.17 11.24 11.09 11.13 695,215 +0.00(+0.00%)
Jan 15, 2021 11.13 11.18 11.05 11.13 578,117 -0.10(-0.86%)
Jan 14, 2021 11.20 11.36 11.13 11.23 659,134 +0.10(+0.87%)
Jan 13, 2021 11.13 11.19 11.09 11.13 558,225 +0.00(+0.00%)
Jan 12, 2021 11.08 11.19 11.07 11.13 595,860 -0.01(-0.06%)
Jan 11, 2021 11.17 11.19 11.05 11.14 1,521,097 -0.03(-0.29%)
Jan 08, 2021 10.98 11.20 10.92 11.17 650,537 +0.17(+1.58%)
Jan 07, 2021 11.11 11.19 10.96 11.00 588,736 -0.04(-0.35%)
Jan 06, 2021 10.95 11.17 10.91 11.04 1,092,846 +0.17(+1.54%)
Jan 05, 2021 10.59 11.11 10.58 10.87 1,443,743 +0.35(+3.37%)
Jan 04, 2021 10.69 10.78 10.36 10.51 911,367 -0.14(-1.33%)
Dec 31, 2020 10.66 10.66 10.66 842,265 +0.10(+0.91%)
Dec 30, 2020 10.61 10.70 10.52 10.56 842,265 -0.07(-0.67%)
Dec 29, 2020 10.62 10.69 10.41 10.63 849,078 +0.04(+0.36%)
Dec 28, 2020 10.73 10.86 10.59 10.59 816,202 -0.14(-1.26%)
Dec 24, 2020 10.69 10.77 10.56 10.73 393,337 +0.01(+0.12%)
Dec 23, 2020 10.62 10.77 10.60 10.71 1,147,138 +0.15(+1.40%)
Dec 22, 2020 10.84 10.87 10.51 10.57 1,213,096 -0.28(-2.55%)
Dec 21, 2020 10.86 11.05 10.84 10.84 1,014,662 -0.12(-1.12%)
Dec 18, 2020 11.02 11.09 10.89 10.96 1,006,576 -0.11(-0.99%)
Dec 17, 2020 11.14 11.18 10.99 11.07 964,450 -0.09(-0.81%)
Dec 16, 2020 11.36 11.36 11.11 11.16 797,860 -0.18(-1.59%)
Dec 15, 2020 11.69 11.69 11.23 11.34 1,090,277 -0.26(-2.27%)
Dec 14, 2020 11.98 12.00 11.56 11.61 1,686,836 -0.16(-1.38%)
Dec 11, 2020 11.61 11.84 11.58 11.77 790,518 +0.12(+1.07%)
Dec 10, 2020 11.62 11.70 11.58 11.65 919,045 -0.04(-0.32%)
Dec 09, 2020 11.58 11.76 11.57 11.68 1,731,441 +0.11(+0.91%)
Dec 08, 2020 11.50 11.65 11.33 11.58 2,075,613 +0.07(+0.65%)
Dec 07, 2020 11.76 11.81 11.40 11.50 1,407,921 -0.41(-3.45%)
Dec 04, 2020 11.72 12.05 11.71 11.91 1,317,049 +0.22(+1.92%)
Dec 03, 2020 11.45 11.83 11.43 11.69 891,115 +0.22(+1.96%)
Dec 02, 2020 11.44 11.69 11.33 11.46 931,090 +0.12(+1.10%)
Dec 01, 2020 11.21 11.49 11.20 11.34 864,241 +0.24(+2.19%)
Nov 30, 2020 11.42 11.58 11.09 11.10 1,018,221 -0.32(-2.78%)
Nov 27, 2020 11.46 11.60 11.28 11.42 668,319 +0.01(+0.05%)
Nov 25, 2020 11.09 11.48 10.95 11.41 1,640,450 +0.48(+4.39%)
Nov 24, 2020 11.05 11.13 10.59 10.93 1,803,937 +0.13(+1.21%)
Nov 23, 2020 10.74 10.97 10.71 10.80 916,046 +0.14(+1.34%)
Nov 20, 2020 10.68 10.76 10.62 10.66 421,834 -0.04(-0.41%)
Nov 19, 2020 10.41 10.80 10.40 10.70 797,786 +0.27(+2.57%)
Nov 18, 2020 10.52 10.79 10.43 10.43 1,093,603 -0.08(-0.77%)
Nov 17, 2020 10.43 10.59 10.42 10.51 927,633 +0.07(+0.72%)
Nov 16, 2020 10.58 10.59 10.38 10.44 1,160,749 +0.11(+1.09%)
Nov 13, 2020 10.03 10.38 9.983 10.33 1,190,836 +0.42(+4.21%)
Nov 12, 2020 10.15 10.20 9.771 9.908 1,469,483 -0.53(-5.07%)
Nov 11, 2020 10.47 10.75 10.39 10.44 1,310,021 +0.07(+0.72%)
Nov 10, 2020 10.04 10.44 9.883 10.36 1,027,979 +0.41(+4.13%)
Nov 09, 2020 10.03 10.15 9.765 9.952 1,395,569 +0.47(+4.99%)
Nov 06, 2020 9.435 9.615 9.422 9.478 552,865 +0.04(+0.40%)
Nov 05, 2020 9.260 9.541 9.223 9.441 929,613 +0.26(+2.85%)
Nov 04, 2020 9.098 9.360 9.036 9.179 670,937 -0.12(-1.27%)
Nov 03, 2020 9.491 9.497 9.285 9.298 664,340 -0.02(-0.20%)
Nov 02, 2020 9.260 9.435 9.198 9.316 610,634 +0.22(+2.47%)
Oct 30, 2020 9.111 9.167 9.011 9.092 830,341 -0.07(-0.75%)
Oct 29, 2020 8.893 9.176 8.856 9.161 850,532 +0.13(+1.45%)
Oct 28, 2020 8.899 9.173 8.880 9.030 1,037,429 -0.09(-1.02%)
Oct 27, 2020 9.366 9.435 9.117 9.123 654,372 -0.29(-3.04%)
Oct 26, 2020 9.640 9.646 9.366 9.410 691,537 -0.35(-3.57%)
Oct 23, 2020 9.715 9.802 9.634 9.759 822,634 +0.08(+0.84%)
Oct 22, 2020 9.590 9.726 9.590 9.678 564,887 +0.09(+0.97%)
Oct 21, 2020 9.671 9.768 9.572 9.584 673,233 -0.10(-1.03%)
Oct 20, 2020 9.777 9.808 9.659 9.684 758,048 -0.01(-0.06%)
Oct 19, 2020 9.840 9.877 9.656 9.690 857,349 -0.14(-1.46%)
Oct 16, 2020 9.871 9.902 9.802 9.833 903,243 -0.04(-0.38%)
Oct 15, 2020 9.690 9.877 9.690 9.871 836,414 +0.04(+0.44%)
Oct 14, 2020 9.858 9.945 9.815 9.827 692,973 -0.03(-0.32%)
Oct 13, 2020 9.908 9.959 9.807 9.858 710,445 -0.06(-0.63%)
Oct 12, 2020 10.09 10.10 9.908 9.921 532,902 -0.17(-1.73%)
Oct 09, 2020 10.21 10.26 10.09 10.09 529,100 -0.11(-1.04%)
Oct 08, 2020 10.14 10.24 10.14 10.20 475,918 +0.06(+0.55%)
Oct 07, 2020 10.12 10.22 10.08 10.14 616,394 +0.06(+0.62%)
Oct 06, 2020 10.19 10.26 10.08 10.08 622,655 -0.11(-1.04%)
Oct 05, 2020 10.28 10.40 10.19 10.19 563,792 -0.06(-0.61%)
Oct 02, 2020 9.964 10.28 9.497 10.25 841,742 +0.16(+1.54%)
Oct 01, 2020 9.964 10.17 9.864 10.09 1,348,492 +0.22(+2.21%)
Sep 30, 2020 9.858 9.945 9.808 9.877 848,409 +0.00(+0.00%)
Sep 29, 2020 10.00 10.10 9.858 9.877 620,570 -0.12(-1.25%)
Sep 28, 2020 9.877 10.16 9.877 10.00 821,919 +0.17(+1.77%)
Sep 25, 2020 9.603 9.827 9.603 9.827 1,093,526 +0.16(+1.61%)
Sep 24, 2020 9.603 9.777 9.541 9.671 973,993 +0.03(+0.32%)
Sep 23, 2020 9.783 9.858 9.628 9.640 905,846 -0.14(-1.40%)
Sep 22, 2020 9.783 9.939 9.771 9.777 801,985 -0.02(-0.19%)
Sep 21, 2020 9.734 9.871 9.734 9.796 1,058,082 -0.04(-0.38%)
Sep 18, 2020 9.858 9.908 9.802 9.833 984,977 -0.07(-0.69%)
Sep 17, 2020 9.808 9.939 9.808 9.902 621,759 -0.01(-0.06%)
Sep 16, 2020 9.902 10.02 9.902 9.908 1,027,314 -0.03(-0.31%)
Sep 15, 2020 9.902 10.03 9.871 9.939 1,363,205 +0.13(+1.33%)
Sep 14, 2020 9.754 9.898 9.748 9.808 1,518,609 +0.10(+1.05%)
Sep 11, 2020 9.616 9.754 9.610 9.706 838,136 +0.07(+0.75%)
Sep 10, 2020 9.616 9.790 9.574 9.634 986,504 +0.02(+0.25%)
Sep 09, 2020 9.598 9.658 9.502 9.610 1,200,139 +0.08(+0.88%)
Sep 08, 2020 9.622 9.714 9.526 9.526 976,010 -0.14(-1.49%)
Sep 04, 2020 9.598 9.730 9.472 9.670 683,278 +0.18(+1.90%)
Sep 03, 2020 9.598 9.682 9.472 9.490 635,220 -0.09(-0.94%)
Sep 02, 2020 9.616 9.670 9.472 9.580 999,661 -0.04(-0.44%)
Sep 01, 2020 9.598 9.712 9.562 9.622 664,391 +0.01(+0.12%)
Aug 31, 2020 9.598 9.658 9.574 9.610 895,447 -0.03(-0.31%)
Aug 28, 2020 9.706 9.748 9.586 9.640 867,308 +0.05(+0.56%)
Aug 27, 2020 9.472 9.682 9.472 9.586 1,176,016 +0.07(+0.69%)
Aug 26, 2020 9.568 9.574 9.478 9.520 1,038,577 -0.10(-1.06%)
Aug 25, 2020 9.868 9.916 9.532 9.622 750,180 -0.19(-1.96%)
Aug 24, 2020 9.598 9.838 9.478 9.814 1,048,299 +0.34(+3.54%)
Aug 21, 2020 9.460 9.490 9.310 9.478 932,652 +0.03(+0.32%)
Aug 20, 2020 9.382 9.508 9.364 9.448 999,879 -0.01(-0.13%)
Aug 19, 2020 9.538 9.580 9.442 9.460 790,622 -0.05(-0.57%)
Aug 18, 2020 9.598 9.700 9.495 9.514 963,077 -0.11(-1.18%)
Aug 17, 2020 9.730 9.766 9.526 9.628 969,373 -0.05(-0.56%)
Aug 14, 2020 9.628 9.796 9.580 9.682 775,626 -0.04(-0.37%)
Aug 13, 2020 9.778 9.844 9.670 9.718 854,086 -0.08(-0.80%)
Aug 12, 2020 9.694 9.898 9.694 9.796 935,959 +0.17(+1.74%)
Aug 11, 2020 9.790 9.988 9.538 9.628 1,790,587 -0.61(-5.98%)
Aug 10, 2020 9.934 10.35 9.880 10.24 1,040,169 +0.37(+3.71%)
Aug 07, 2020 9.598 9.928 9.535 9.874 1,118,515 +0.25(+2.62%)
Aug 06, 2020 9.682 9.754 9.598 9.622 959,823 -0.05(-0.50%)
Aug 05, 2020 9.544 9.676 9.544 9.670 893,302 +0.17(+1.77%)
Aug 04, 2020 9.526 9.550 9.430 9.502 823,409 -0.03(-0.31%)
Aug 03, 2020 9.466 9.610 9.454 9.532 1,020,933 -0.01(-0.06%)
Jul 31, 2020 9.502 9.562 9.460 9.538 1,001,663 +0.01(+0.06%)
Jul 30, 2020 9.478 9.544 9.340 9.532 1,039,062 -0.08(-0.81%)
Jul 29, 2020 9.472 9.646 9.424 9.610 827,256 +0.13(+1.39%)
Jul 28, 2020 9.448 9.574 9.400 9.478 736,758 +0.01(+0.13%)
Jul 27, 2020 9.418 9.520 9.358 9.466 760,020 +0.02(+0.19%)
Jul 24, 2020 9.538 9.586 9.394 9.448 1,005,664 -0.08(-0.82%)
Jul 23, 2020 9.442 9.622 9.442 9.526 1,098,772 +0.04(+0.38%)
Jul 22, 2020 9.238 9.550 9.232 9.490 962,337 +0.19(+2.06%)
Jul 21, 2020 9.059 9.361 9.059 9.298 1,676,405 +0.29(+3.20%)
Jul 20, 2020 8.819 9.029 8.789 9.011 1,441,015 +0.16(+1.83%)
Jul 17, 2020 8.789 8.879 8.753 8.849 848,805 +0.10(+1.17%)
Jul 16, 2020 8.675 8.855 8.669 8.747 1,068,107 -0.01(-0.07%)
Jul 15, 2020 8.639 8.807 8.621 8.753 1,341,165 +0.25(+2.89%)
Jul 14, 2020 8.189 8.513 8.189 8.507 1,628,142 +0.25(+3.05%)
Jul 13, 2020 8.207 8.399 8.099 8.255 1,220,307 +0.07(+0.88%)
Jul 10, 2020 7.943 8.207 7.943 8.183 1,512,913 +0.20(+2.48%)
Jul 09, 2020 8.321 8.381 7.919 7.985 1,404,439 -0.41(-4.93%)
Jul 08, 2020 8.435 8.543 8.309 8.399 900,121 -0.05(-0.57%)
Jul 07, 2020 8.555 8.639 8.435 8.447 1,524,372 -0.22(-2.49%)
Jul 06, 2020 8.699 8.777 8.549 8.663 2,177,618 +0.12(+1.40%)
Jul 02, 2020 8.549 8.727 8.531 8.543 1,818,296 +0.19(+2.23%)
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.