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

FS KKR Capital Corp (NY: FSK )

20.03 +0.09 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 11.37 11.54 11.05 11.06 1,021,891 -0.32(-2.78%)
Nov 27, 2020 11.42 11.56 11.24 11.37 670,729 +0.01(+0.05%)
Nov 25, 2020 11.05 11.44 10.91 11.37 1,646,364 +0.48(+4.39%)
Nov 24, 2020 11.01 11.09 10.55 10.89 1,810,439 +0.13(+1.21%)
Nov 23, 2020 10.70 10.93 10.67 10.76 919,348 +0.14(+1.34%)
Nov 20, 2020 10.64 10.72 10.58 10.62 423,355 -0.04(-0.41%)
Nov 19, 2020 10.37 10.77 10.36 10.66 800,662 +0.27(+2.57%)
Nov 18, 2020 10.48 10.75 10.39 10.39 1,097,546 -0.08(-0.77%)
Nov 17, 2020 10.39 10.55 10.39 10.47 930,977 +0.07(+0.72%)
Nov 16, 2020 10.54 10.55 10.34 10.40 1,164,933 +0.11(+1.09%)
Nov 13, 2020 9.990 10.34 9.947 10.29 1,195,129 +0.42(+4.21%)
Nov 12, 2020 10.11 10.17 9.736 9.872 1,474,780 -0.53(-5.07%)
Nov 11, 2020 10.44 10.71 10.35 10.40 1,314,743 +0.07(+0.72%)
Nov 10, 2020 10.01 10.41 9.848 10.33 1,031,685 +0.41(+4.13%)
Nov 09, 2020 9.997 10.11 9.730 9.916 1,400,600 +0.47(+4.99%)
Nov 06, 2020 9.401 9.581 9.388 9.444 554,858 +0.04(+0.40%)
Nov 05, 2020 9.227 9.506 9.190 9.407 932,964 +0.26(+2.85%)
Nov 04, 2020 9.066 9.326 9.004 9.146 673,355 -0.12(-1.27%)
Nov 03, 2020 9.457 9.463 9.252 9.264 666,735 -0.02(-0.20%)
Nov 02, 2020 9.227 9.401 9.165 9.283 612,835 +0.22(+2.47%)
Oct 30, 2020 9.078 9.134 8.979 9.060 833,334 -0.07(-0.75%)
Oct 29, 2020 8.861 9.143 8.824 9.128 853,598 +0.13(+1.45%)
Oct 28, 2020 8.867 9.140 8.849 8.998 1,041,169 -0.09(-1.02%)
Oct 27, 2020 9.333 9.401 9.084 9.091 656,731 -0.29(-3.04%)
Oct 26, 2020 9.606 9.612 9.333 9.376 694,030 -0.35(-3.57%)
Oct 23, 2020 9.680 9.767 9.599 9.724 825,599 +0.08(+0.84%)
Oct 22, 2020 9.556 9.691 9.556 9.643 566,924 +0.09(+0.97%)
Oct 21, 2020 9.637 9.733 9.537 9.550 675,660 -0.10(-1.03%)
Oct 20, 2020 9.742 9.773 9.624 9.649 760,781 -0.01(-0.06%)
Oct 19, 2020 9.804 9.841 9.621 9.655 860,439 -0.14(-1.46%)
Oct 16, 2020 9.835 9.866 9.767 9.798 906,499 -0.04(-0.38%)
Oct 15, 2020 9.655 9.841 9.655 9.835 839,429 +0.04(+0.44%)
Oct 14, 2020 9.823 9.910 9.779 9.792 695,471 -0.03(-0.32%)
Oct 13, 2020 9.872 9.923 9.772 9.823 713,006 -0.06(-0.63%)
Oct 12, 2020 10.06 10.06 9.872 9.885 534,823 -0.17(-1.73%)
Oct 09, 2020 10.18 10.23 10.06 10.06 531,007 -0.11(-1.04%)
Oct 08, 2020 10.11 10.20 10.11 10.16 477,634 +0.06(+0.55%)
Oct 07, 2020 10.08 10.18 10.05 10.11 618,616 +0.06(+0.62%)
Oct 06, 2020 10.15 10.22 10.04 10.05 624,899 -0.11(-1.04%)
Oct 05, 2020 10.24 10.36 10.15 10.15 565,824 -0.06(-0.61%)
Oct 02, 2020 9.928 10.24 9.463 10.21 844,777 +0.16(+1.54%)
Oct 01, 2020 9.928 10.13 9.829 10.06 1,353,353 +0.22(+2.21%)
Sep 30, 2020 9.823 9.910 9.773 9.841 851,468 +0.00(+0.00%)
Sep 29, 2020 9.966 10.07 9.823 9.841 622,807 -0.12(-1.25%)
Sep 28, 2020 9.841 10.13 9.841 9.966 824,882 +0.17(+1.77%)
Sep 25, 2020 9.568 9.792 9.568 9.792 1,097,468 +0.16(+1.61%)
Sep 24, 2020 9.568 9.742 9.506 9.637 977,504 +0.03(+0.32%)
Sep 23, 2020 9.748 9.823 9.593 9.606 909,111 -0.14(-1.40%)
Sep 22, 2020 9.748 9.903 9.736 9.742 804,876 -0.02(-0.19%)
Sep 21, 2020 9.699 9.835 9.699 9.761 1,061,896 -0.04(-0.38%)
Sep 18, 2020 9.823 9.872 9.767 9.798 988,527 -0.07(-0.69%)
Sep 17, 2020 9.773 9.903 9.773 9.866 624,000 -0.01(-0.06%)
Sep 16, 2020 9.866 9.984 9.866 9.872 1,031,017 -0.03(-0.31%)
Sep 15, 2020 9.866 9.990 9.835 9.903 1,368,119 +0.13(+1.33%)
Sep 14, 2020 9.719 9.863 9.713 9.773 1,524,083 +0.10(+1.05%)
Sep 11, 2020 9.582 9.719 9.576 9.672 841,157 +0.07(+0.75%)
Sep 10, 2020 9.582 9.755 9.540 9.600 990,060 +0.02(+0.25%)
Sep 09, 2020 9.564 9.624 9.468 9.576 1,204,465 +0.08(+0.88%)
Sep 08, 2020 9.588 9.680 9.492 9.492 979,529 -0.14(-1.49%)
Sep 04, 2020 9.564 9.695 9.438 9.636 685,741 +0.18(+1.90%)
Sep 03, 2020 9.564 9.648 9.438 9.456 637,510 -0.09(-0.94%)
Sep 02, 2020 9.582 9.636 9.438 9.546 1,003,264 -0.04(-0.44%)
Sep 01, 2020 9.564 9.678 9.528 9.588 666,786 +0.01(+0.12%)
Aug 31, 2020 9.564 9.624 9.540 9.576 898,675 -0.03(-0.31%)
Aug 28, 2020 9.672 9.713 9.552 9.606 870,434 +0.05(+0.56%)
Aug 27, 2020 9.438 9.648 9.438 9.552 1,180,256 +0.07(+0.69%)
Aug 26, 2020 9.534 9.540 9.444 9.486 1,042,321 -0.10(-1.06%)
Aug 25, 2020 9.833 9.881 9.498 9.588 752,884 -0.19(-1.96%)
Aug 24, 2020 9.564 9.803 9.444 9.779 1,052,078 +0.33(+3.54%)
Aug 21, 2020 9.426 9.456 9.277 9.444 936,014 +0.03(+0.32%)
Aug 20, 2020 9.349 9.474 9.331 9.415 1,003,484 -0.01(-0.13%)
Aug 19, 2020 9.504 9.546 9.409 9.426 793,472 -0.05(-0.57%)
Aug 18, 2020 9.564 9.666 9.461 9.480 966,548 -0.11(-1.18%)
Aug 17, 2020 9.695 9.731 9.492 9.594 972,867 -0.05(-0.56%)
Aug 14, 2020 9.594 9.761 9.546 9.648 778,422 -0.04(-0.37%)
Aug 13, 2020 9.743 9.809 9.636 9.684 857,164 -0.08(-0.80%)
Aug 12, 2020 9.660 9.863 9.660 9.761 939,333 +0.17(+1.74%)
Aug 11, 2020 9.755 9.952 9.504 9.594 1,797,041 -0.61(-5.97%)
Aug 10, 2020 9.899 10.31 9.845 10.20 1,043,919 +0.36(+3.71%)
Aug 07, 2020 9.564 9.893 9.501 9.839 1,122,547 +0.25(+2.62%)
Aug 06, 2020 9.648 9.719 9.564 9.588 963,283 -0.05(-0.50%)
Aug 05, 2020 9.510 9.642 9.510 9.636 896,522 +0.17(+1.77%)
Aug 04, 2020 9.492 9.516 9.397 9.468 826,377 -0.03(-0.31%)
Aug 03, 2020 9.432 9.576 9.421 9.498 1,024,613 -0.01(-0.06%)
Jul 31, 2020 9.468 9.528 9.426 9.504 1,005,274 +0.01(+0.06%)
Jul 30, 2020 9.444 9.510 9.307 9.498 1,042,808 -0.08(-0.81%)
Jul 29, 2020 9.438 9.612 9.391 9.576 830,238 +0.13(+1.39%)
Jul 28, 2020 9.415 9.540 9.367 9.444 739,414 +0.01(+0.13%)
Jul 27, 2020 9.385 9.486 9.325 9.432 762,760 +0.02(+0.19%)
Jul 24, 2020 9.504 9.552 9.361 9.415 1,009,289 -0.08(-0.82%)
Jul 23, 2020 9.409 9.588 9.409 9.492 1,102,733 +0.04(+0.38%)
Jul 22, 2020 9.205 9.516 9.199 9.456 965,805 +0.19(+2.06%)
Jul 21, 2020 9.026 9.328 9.026 9.265 1,682,448 +0.29(+3.20%)
Jul 20, 2020 8.787 8.996 8.757 8.978 1,446,209 +0.16(+1.83%)
Jul 17, 2020 8.757 8.847 8.721 8.817 851,864 +0.10(+1.17%)
Jul 16, 2020 8.643 8.823 8.637 8.715 1,071,957 -0.01(-0.07%)
Jul 15, 2020 8.608 8.775 8.590 8.721 1,345,999 +0.25(+2.89%)
Jul 14, 2020 8.159 8.482 8.159 8.476 1,634,011 +0.25(+3.05%)
Jul 13, 2020 8.177 8.368 8.070 8.225 1,224,706 +0.07(+0.88%)
Jul 10, 2020 7.914 8.177 7.914 8.153 1,518,367 +0.20(+2.48%)
Jul 09, 2020 8.291 8.351 7.890 7.956 1,409,501 -0.41(-4.93%)
Jul 08, 2020 8.404 8.512 8.279 8.368 903,366 -0.05(-0.57%)
Jul 07, 2020 8.524 8.608 8.404 8.416 1,529,866 -0.22(-2.49%)
Jul 06, 2020 8.667 8.745 8.518 8.631 2,185,468 +0.12(+1.40%)
Jul 02, 2020 8.518 8.696 8.500 8.512 1,824,851 +0.19(+2.23%)
Jul 01, 2020 8.345 8.512 8.288 8.327 1,396,397 -0.04(-0.50%)
Jun 30, 2020 8.183 8.416 8.183 8.368 1,550,882 +0.08(+0.94%)
Jun 29, 2020 8.333 8.374 8.135 8.291 1,376,619 -0.01(-0.07%)
Jun 26, 2020 8.165 8.297 8.123 8.297 1,361,110 +0.04(+0.51%)
Jun 25, 2020 8.129 8.380 8.058 8.255 1,584,659 +0.02(+0.29%)
Jun 24, 2020 8.380 8.506 8.082 8.231 2,494,851 -0.19(-2.27%)
Jun 23, 2020 8.548 8.608 8.321 8.422 1,892,275 -0.11(-1.26%)
Jun 22, 2020 8.368 8.602 8.297 8.530 2,305,311 +0.13(+1.57%)
Jun 19, 2020 9.134 9.157 8.339 8.398 3,300,557 -0.57(-6.40%)
Jun 18, 2020 8.793 8.981 8.623 8.972 3,812,508 -0.03(-0.33%)
Jun 17, 2020 9.982 10.02 8.954 9.002 5,075,889 -0.98(-9.82%)
Jun 16, 2020 9.875 10.02 9.689 9.982 1,971,519 +1.37(+15.97%)
Jun 15, 2020 8.423 8.649 8.280 8.608 2,182,355 +0.16(+1.94%)
Jun 12, 2020 8.505 8.690 8.310 8.444 1,459,193 +0.25(+3.00%)
Jun 11, 2020 7.993 8.567 7.911 8.198 2,392,342 -0.49(-5.66%)
Jun 10, 2020 8.935 8.976 8.300 8.690 1,455,243 -0.35(-3.85%)
Jun 09, 2020 9.120 9.181 8.935 9.038 2,272,733 -0.18(-2.00%)
Jun 08, 2020 8.382 9.243 8.321 9.222 3,158,796 +0.98(+11.94%)
Jun 05, 2020 8.198 8.362 8.095 8.239 1,402,347 +0.23(+2.81%)
Jun 04, 2020 8.034 8.095 7.972 8.013 1,196,816 -0.02(-0.26%)
Jun 03, 2020 7.808 8.075 7.788 8.034 1,169,308 +0.35(+4.53%)
Jun 02, 2020 7.747 7.870 7.624 7.685 2,152,079 -0.02(-0.27%)
Jun 01, 2020 7.665 7.726 7.585 7.706 911,707 +0.10(+1.35%)
May 29, 2020 7.480 7.747 7.398 7.603 2,032,331 -0.02(-0.27%)
May 28, 2020 7.952 7.952 7.511 7.624 1,826,666 -0.23(-2.87%)
May 27, 2020 7.788 7.880 7.583 7.849 935,515 +0.33(+4.36%)
May 26, 2020 7.111 7.542 7.111 7.521 868,842 +0.57(+8.26%)
May 22, 2020 6.968 7.009 6.886 6.948 450,078 +0.02(+0.30%)
May 21, 2020 6.866 7.009 6.825 6.927 601,050 +0.06(+0.90%)
May 20, 2020 6.722 6.907 6.722 6.866 719,022 +0.10(+1.52%)
May 19, 2020 6.804 6.896 6.664 6.763 671,770 -0.02(-0.30%)
May 18, 2020 6.702 6.948 6.702 6.784 1,239,445 +0.29(+4.42%)
May 15, 2020 6.312 6.538 6.302 6.497 661,650 -0.04(-0.63%)
May 14, 2020 6.271 6.579 6.107 6.538 1,209,989 +0.18(+2.90%)
May 13, 2020 6.558 6.640 6.199 6.353 1,940,145 -0.31(-4.62%)
May 12, 2020 6.702 6.825 6.599 6.661 586,702 -0.06(-0.91%)
May 11, 2020 6.579 6.825 6.497 6.722 761,159 -0.02(-0.30%)
May 08, 2020 6.661 6.804 6.199 6.743 1,056,152 +0.08(+1.23%)
May 07, 2020 6.968 7.204 6.599 6.661 1,253,149 -0.04(-0.61%)
May 06, 2020 6.763 6.866 6.456 6.702 1,558,598 +0.02(+0.31%)
May 05, 2020 6.661 6.845 6.497 6.681 1,417,088 +0.12(+1.88%)
May 04, 2020 6.743 6.743 6.456 6.558 1,236,274 -0.20(-3.03%)
May 01, 2020 6.825 6.896 6.681 6.763 862,292 -0.29(-4.07%)
Apr 30, 2020 7.234 7.255 6.896 7.050 982,312 -0.25(-3.37%)
Apr 29, 2020 7.071 7.439 7.050 7.296 1,722,066 +0.39(+5.64%)
Apr 28, 2020 7.173 7.480 6.866 6.907 1,063,311 -0.10(-1.46%)
Apr 27, 2020 6.866 7.152 6.825 7.009 1,967,135 +0.35(+5.23%)
Apr 24, 2020 6.661 6.784 6.538 6.661 1,904,782 +0.08(+1.25%)
Apr 23, 2020 6.558 6.722 6.415 6.579 1,310,969 +0.00(+0.00%)
Apr 22, 2020 6.763 6.763 6.394 6.579 869,039 -0.08(-1.23%)
Apr 21, 2020 6.866 6.896 6.579 6.661 952,376 -0.29(-4.13%)
Apr 20, 2020 7.234 7.337 6.866 6.948 1,186,338 -0.39(-5.31%)
Apr 17, 2020 7.706 7.767 7.275 7.337 918,698 +0.02(+0.28%)
Apr 16, 2020 7.644 7.767 7.255 7.316 1,365,970 -0.25(-3.25%)
Apr 15, 2020 7.747 7.829 7.357 7.562 2,107,370 -0.43(-5.38%)
Apr 14, 2020 7.829 8.116 7.726 7.993 1,887,499 +0.33(+4.28%)
Apr 13, 2020 7.501 7.685 7.009 7.665 3,374,442 +0.27(+3.60%)
Apr 09, 2020 7.275 8.105 7.071 7.398 2,927,120 +0.47(+6.80%)
Apr 08, 2020 6.763 7.357 6.722 6.927 1,607,402 +0.43(+6.62%)
Apr 07, 2020 6.722 7.275 6.445 6.497 2,190,490 +0.39(+6.38%)
Apr 06, 2020 6.046 6.476 6.025 6.107 1,687,127 +0.39(+6.81%)
Apr 03, 2020 5.779 5.933 5.339 5.718 2,250,343 -0.06(-1.06%)
Apr 02, 2020 6.353 6.353 5.595 5.779 2,880,003 +0.00(+0.00%)
Apr 01, 2020 5.923 6.066 5.677 5.779 2,150,084 -0.37(-6.00%)
Mar 31, 2020 6.497 6.763 6.015 6.148 1,731,421 -0.37(-5.66%)
Mar 30, 2020 6.476 6.599 6.128 6.517 2,366,076 -0.02(-0.31%)
Mar 27, 2020 6.456 6.968 6.087 6.538 2,640,063 -0.02(-0.31%)
Mar 26, 2020 5.656 7.501 5.656 6.558 3,496,646 +0.74(+12.68%)
Mar 25, 2020 5.369 6.825 5.369 5.820 4,323,765 +0.47(+8.81%)
Mar 24, 2020 5.308 6.292 5.083 5.349 3,491,123 +0.51(+10.59%)
Mar 23, 2020 4.857 5.062 3.894 4.837 4,073,042 -0.25(-4.84%)
Mar 20, 2020 6.107 6.394 5.083 5.083 3,940,773 -0.57(-10.14%)
Mar 19, 2020 4.898 5.841 4.519 5.656 4,746,270 +0.47(+9.09%)
Mar 18, 2020 6.128 6.148 4.468 5.185 6,259,181 -1.33(-20.44%)
Mar 17, 2020 6.456 6.743 6.292 6.517 5,104,246 +0.20(+3.25%)
Mar 16, 2020 6.563 6.795 5.231 6.312 6,289,877 -1.51(-19.26%)
Mar 13, 2020 8.358 8.376 7.528 7.818 3,776,588 +0.04(+0.50%)
Mar 12, 2020 8.436 8.609 7.432 7.779 5,016,482 -1.35(-14.80%)
Mar 11, 2020 9.401 9.459 8.995 9.131 2,631,705 -0.46(-4.83%)
Mar 10, 2020 9.536 9.652 9.285 9.594 2,295,744 +0.54(+5.97%)
Mar 09, 2020 7.972 9.179 7.258 9.053 5,700,959 -0.91(-9.11%)
Mar 06, 2020 10.33 10.38 9.922 9.961 4,294,994 -0.56(-5.32%)
Mar 05, 2020 10.71 10.77 10.46 10.52 1,889,706 -0.25(-2.33%)
Mar 04, 2020 10.84 10.89 10.66 10.77 1,821,137 +0.10(+0.90%)
Mar 03, 2020 10.83 11.08 10.55 10.67 3,029,094 +0.02(+0.18%)
Mar 02, 2020 10.56 10.71 10.33 10.66 2,834,099 +0.42(+4.15%)
Feb 28, 2020 10.81 10.81 10.04 10.23 4,358,454 -0.87(-7.83%)
Feb 27, 2020 11.35 11.41 10.83 11.10 2,751,404 -0.39(-3.36%)
Feb 26, 2020 11.52 11.64 11.47 11.49 1,456,669 +0.02(+0.17%)
Feb 25, 2020 11.78 11.82 11.39 11.47 2,304,150 -0.31(-2.62%)
Feb 24, 2020 11.83 11.93 11.74 11.78 1,641,585 -0.27(-2.24%)
Feb 21, 2020 12.03 12.07 11.97 12.05 964,337 +0.00(+0.00%)
Feb 20, 2020 12.03 12.12 12.01 12.05 1,017,178 +0.02(+0.16%)
Feb 19, 2020 11.99 12.05 11.99 12.03 798,917 +0.06(+0.48%)
Feb 18, 2020 11.95 11.97 11.83 11.97 1,460,452 +0.02(+0.16%)
Feb 14, 2020 11.99 12.03 11.89 11.95 985,784 -0.04(-0.32%)
Feb 13, 2020 11.99 12.05 11.91 11.99 1,799,602 -0.04(-0.32%)
Feb 12, 2020 12.05 12.08 11.99 12.03 1,155,127 -0.02(-0.16%)
Feb 11, 2020 11.99 12.06 11.99 12.05 774,158 +0.04(+0.32%)
Feb 10, 2020 12.01 12.08 11.97 12.01 782,806 +0.00(+0.00%)
Feb 07, 2020 12.06 12.10 11.95 12.01 1,348,052 -0.04(-0.32%)
Feb 06, 2020 12.08 12.13 11.97 12.05 1,234,015 -0.02(-0.16%)
Feb 05, 2020 11.97 12.10 11.97 12.06 1,072,301 +0.14(+1.13%)
Feb 04, 2020 11.95 12.05 11.91 11.93 781,249 +0.02(+0.16%)
Feb 03, 2020 11.91 11.99 11.87 11.91 1,150,133 -0.04(-0.32%)
Jan 31, 2020 11.99 12.03 11.91 11.95 1,038,573 -0.08(-0.64%)
Jan 30, 2020 11.99 12.08 11.99 12.03 834,112 +0.02(+0.16%)
Jan 29, 2020 12.08 12.12 11.97 12.01 785,048 -0.02(-0.16%)
Jan 28, 2020 11.97 12.12 11.97 12.03 1,005,261 +0.06(+0.48%)
Jan 27, 2020 11.97 12.05 11.93 11.97 1,004,015 -0.10(-0.80%)
Jan 24, 2020 12.16 12.20 12.06 12.06 912,947 -0.12(-0.95%)
Jan 23, 2020 12.16 12.21 12.14 12.18 736,713 +0.00(+0.00%)
Jan 22, 2020 12.16 12.23 12.14 12.18 617,259 +0.04(+0.32%)
Jan 21, 2020 12.10 12.23 12.10 12.14 1,011,058 -0.02(-0.16%)
Jan 17, 2020 12.16 12.21 12.12 12.16 937,140 +0.00(+0.00%)
Jan 16, 2020 12.16 12.22 12.12 12.16 925,243 +0.02(+0.16%)
Jan 15, 2020 12.08 12.18 12.06 12.14 921,429 +0.02(+0.16%)
Jan 14, 2020 12.06 12.18 12.06 12.12 1,011,072 +0.04(+0.32%)
Jan 13, 2020 12.06 12.12 12.05 12.08 848,769 +0.02(+0.16%)
Jan 10, 2020 12.12 12.16 12.05 12.06 912,947 -0.08(-0.64%)
Jan 09, 2020 12.12 12.20 12.10 12.14 957,755 +0.02(+0.16%)
Jan 08, 2020 12.08 12.18 12.08 12.12 1,707,753 +0.02(+0.16%)
Jan 07, 2020 12.06 12.12 12.06 12.10 750,687 +0.06(+0.48%)
Jan 06, 2020 12.03 12.16 12.00 12.05 1,372,840 +0.06(+0.48%)
Jan 03, 2020 11.97 12.14 11.89 11.99 1,807,608 +0.08(+0.65%)
Jan 02, 2020 11.83 11.97 11.83 11.91 804,493 +0.08(+0.65%)
Dec 31, 2019 11.81 11.91 11.81 11.83 1,193,416 +0.00(+0.00%)
Dec 30, 2019 11.89 11.95 11.81 11.83 1,013,325 -0.04(-0.33%)
Dec 27, 2019 11.93 11.97 11.87 11.87 986,199 -0.06(-0.49%)
Dec 26, 2019 11.89 11.97 11.87 11.93 878,997 +0.08(+0.65%)
Dec 24, 2019 11.78 11.91 11.78 11.85 546,017 +0.06(+0.49%)
Dec 23, 2019 11.79 11.87 11.70 11.79 1,614,554 +0.00(+0.00%)
Dec 20, 2019 11.87 11.95 11.78 11.79 2,171,534 -0.06(-0.49%)
Dec 19, 2019 12.03 12.10 11.84 11.85 1,527,429 +0.02(+0.16%)
Dec 18, 2019 11.91 11.95 11.79 11.83 1,469,775 -0.10(-0.81%)
Dec 17, 2019 11.87 12.05 11.85 11.93 1,747,011 +0.08(+0.65%)
Dec 16, 2019 11.91 11.93 11.81 11.85 2,368,134 -0.06(-0.47%)
Dec 13, 2019 11.89 11.95 11.85 11.91 1,385,975 +0.07(+0.63%)
Dec 12, 2019 11.70 11.85 11.70 11.83 1,142,167 +0.09(+0.80%)
Dec 11, 2019 11.72 11.78 11.68 11.74 887,427 +0.00(+0.00%)
Dec 10, 2019 11.72 11.81 11.72 11.74 992,959 -0.04(-0.32%)
Dec 09, 2019 11.80 11.85 11.76 11.78 1,152,493 -0.02(-0.16%)
Dec 06, 2019 11.80 11.85 11.76 11.80 1,983,551 +0.04(+0.32%)
Dec 05, 2019 11.83 11.87 11.66 11.76 1,555,848 -0.09(-0.79%)
Dec 04, 2019 11.76 11.85 11.76 11.85 1,045,665 +0.09(+0.80%)
Dec 03, 2019 11.78 11.82 11.65 11.76 1,105,680 -0.06(-0.47%)
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.