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

FS KKR Capital Corp (NY: FSK )

20.11 +0.21 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 12.22 12.48 12.14 12.32 1,104,294 +0.03(+0.21%)
Feb 25, 2021 12.35 12.55 12.24 12.29 1,164,273 +0.04(+0.31%)
Feb 24, 2021 12.05 12.30 11.94 12.25 1,165,343 +0.38(+3.19%)
Feb 23, 2021 12.05 12.12 11.77 11.87 773,356 -0.17(-1.39%)
Feb 22, 2021 11.96 12.16 11.95 12.04 688,301 +0.15(+1.30%)
Feb 19, 2021 11.94 12.07 11.88 11.89 895,836 +0.00(+0.00%)
Feb 18, 2021 11.82 11.95 11.82 11.89 1,168,836 -0.03(-0.27%)
Feb 17, 2021 12.09 12.20 11.86 11.92 908,322 -0.17(-1.38%)
Feb 16, 2021 12.23 12.34 11.97 12.09 1,201,459 -0.04(-0.32%)
Feb 12, 2021 12.09 12.24 12.00 12.12 1,010,348 +0.14(+1.18%)
Feb 11, 2021 11.99 12.25 11.94 11.98 1,204,989 +0.00(+0.00%)
Feb 10, 2021 11.73 12.09 11.70 11.98 756,087 +0.33(+2.81%)
Feb 09, 2021 11.82 11.86 11.55 11.66 781,076 -0.22(-1.84%)
Feb 08, 2021 11.98 12.03 11.80 11.87 764,438 -0.04(-0.38%)
Feb 05, 2021 11.70 12.00 11.66 11.92 805,474 +0.30(+2.54%)
Feb 04, 2021 11.47 11.78 11.37 11.62 989,148 +0.24(+2.14%)
Feb 03, 2021 11.34 11.45 11.23 11.38 553,850 +0.06(+0.51%)
Feb 02, 2021 11.16 11.41 11.11 11.32 584,363 +0.22(+2.02%)
Feb 01, 2021 10.85 11.11 10.73 11.10 581,717 +0.31(+2.92%)
Jan 29, 2021 10.92 10.98 10.60 10.78 691,430 -0.19(-1.75%)
Jan 28, 2021 11.07 11.21 10.94 10.98 598,503 -0.09(-0.81%)
Jan 27, 2021 11.23 11.32 11.04 11.07 610,887 -0.20(-1.77%)
Jan 26, 2021 11.12 11.29 11.08 11.26 536,882 +0.16(+1.45%)
Jan 25, 2021 11.10 11.16 11.07 11.10 649,559 -0.03(-0.23%)
Jan 22, 2021 11.09 11.19 11.07 11.13 495,281 -0.03(-0.29%)
Jan 21, 2021 11.18 11.26 11.09 11.16 405,893 +0.01(+0.06%)
Jan 20, 2021 11.10 11.18 11.08 11.16 543,251 +0.05(+0.46%)
Jan 19, 2021 11.14 11.21 11.06 11.10 696,959 +0.00(+0.00%)
Jan 15, 2021 11.10 11.15 11.03 11.10 579,567 -0.10(-0.86%)
Jan 14, 2021 11.17 11.34 11.10 11.20 660,788 +0.10(+0.87%)
Jan 13, 2021 11.10 11.16 11.07 11.10 559,625 +0.00(+0.00%)
Jan 12, 2021 11.05 11.16 11.05 11.10 597,355 -0.01(-0.06%)
Jan 11, 2021 11.14 11.16 11.03 11.11 1,524,913 -0.03(-0.29%)
Jan 08, 2021 10.96 11.17 10.89 11.14 652,169 +0.17(+1.58%)
Jan 07, 2021 11.08 11.16 10.94 10.97 590,213 -0.04(-0.35%)
Jan 06, 2021 10.92 11.14 10.89 11.01 1,095,588 +0.17(+1.54%)
Jan 05, 2021 10.56 11.08 10.55 10.84 1,447,365 +0.35(+3.37%)
Jan 04, 2021 10.67 10.75 10.33 10.49 913,654 -0.14(-1.33%)
Dec 31, 2020 10.63 10.63 10.63 844,378 +0.10(+0.91%)
Dec 30, 2020 10.58 10.68 10.49 10.53 844,378 -0.07(-0.67%)
Dec 29, 2020 10.59 10.67 10.38 10.60 851,208 +0.04(+0.36%)
Dec 28, 2020 10.70 10.83 10.56 10.56 818,249 -0.13(-1.26%)
Dec 24, 2020 10.67 10.74 10.53 10.70 394,324 +0.01(+0.12%)
Dec 23, 2020 10.59 10.74 10.57 10.69 1,150,016 +0.15(+1.40%)
Dec 22, 2020 10.82 10.85 10.49 10.54 1,216,140 -0.28(-2.55%)
Dec 21, 2020 10.83 11.02 10.81 10.82 1,017,208 -0.12(-1.12%)
Dec 18, 2020 10.99 11.07 10.86 10.94 1,009,101 -0.11(-0.99%)
Dec 17, 2020 11.11 11.15 10.96 11.05 966,869 -0.09(-0.81%)
Dec 16, 2020 11.33 11.34 11.08 11.14 799,862 -0.18(-1.59%)
Dec 15, 2020 11.66 11.66 11.21 11.32 1,093,013 -0.26(-2.27%)
Dec 14, 2020 11.95 11.97 11.53 11.58 1,691,068 -0.16(-1.38%)
Dec 11, 2020 11.59 11.82 11.55 11.74 792,501 +0.12(+1.07%)
Dec 10, 2020 11.59 11.67 11.55 11.62 921,351 -0.04(-0.32%)
Dec 09, 2020 11.55 11.73 11.54 11.65 1,735,785 +0.11(+0.91%)
Dec 08, 2020 11.47 11.62 11.30 11.55 2,080,820 +0.07(+0.65%)
Dec 07, 2020 11.73 11.78 11.37 11.47 1,411,453 -0.41(-3.45%)
Dec 04, 2020 11.69 12.02 11.68 11.88 1,320,353 +0.22(+1.92%)
Dec 03, 2020 11.42 11.80 11.41 11.66 893,350 +0.22(+1.96%)
Dec 02, 2020 11.41 11.66 11.31 11.44 933,426 +0.12(+1.10%)
Dec 01, 2020 11.18 11.46 11.18 11.31 866,409 +0.24(+2.19%)
Nov 30, 2020 11.39 11.55 11.06 11.07 1,020,775 -0.32(-2.78%)
Nov 27, 2020 11.43 11.57 11.25 11.39 669,996 +0.01(+0.05%)
Nov 25, 2020 11.06 11.45 10.93 11.38 1,644,566 +0.48(+4.39%)
Nov 24, 2020 11.03 11.10 10.56 10.90 1,808,462 +0.13(+1.21%)
Nov 23, 2020 10.72 10.95 10.68 10.77 918,344 +0.14(+1.34%)
Nov 20, 2020 10.65 10.73 10.59 10.63 422,893 -0.04(-0.41%)
Nov 19, 2020 10.38 10.78 10.37 10.67 799,787 +0.27(+2.57%)
Nov 18, 2020 10.49 10.76 10.41 10.41 1,096,347 -0.08(-0.77%)
Nov 17, 2020 10.41 10.56 10.40 10.49 929,960 +0.07(+0.72%)
Nov 16, 2020 10.55 10.56 10.36 10.41 1,163,661 +0.11(+1.09%)
Nov 13, 2020 10.00 10.36 9.958 10.30 1,193,823 +0.42(+4.21%)
Nov 12, 2020 10.13 10.18 9.747 9.883 1,473,169 -0.53(-5.07%)
Nov 11, 2020 10.45 10.72 10.36 10.41 1,313,307 +0.07(+0.72%)
Nov 10, 2020 10.02 10.42 9.858 10.34 1,030,558 +0.41(+4.13%)
Nov 09, 2020 10.01 10.13 9.740 9.927 1,399,071 +0.47(+4.99%)
Nov 06, 2020 9.411 9.591 9.399 9.455 554,252 +0.04(+0.40%)
Nov 05, 2020 9.237 9.517 9.200 9.417 931,945 +0.26(+2.85%)
Nov 04, 2020 9.076 9.337 9.014 9.156 672,620 -0.12(-1.27%)
Nov 03, 2020 9.467 9.473 9.262 9.274 666,007 -0.02(-0.20%)
Nov 02, 2020 9.237 9.411 9.175 9.293 612,166 +0.22(+2.47%)
Oct 30, 2020 9.088 9.144 8.989 9.069 832,424 -0.07(-0.75%)
Oct 29, 2020 8.871 9.153 8.833 9.138 852,666 +0.13(+1.45%)
Oct 28, 2020 8.877 9.150 8.858 9.007 1,040,032 -0.09(-1.02%)
Oct 27, 2020 9.343 9.411 9.094 9.101 656,013 -0.29(-3.04%)
Oct 26, 2020 9.616 9.622 9.343 9.386 693,272 -0.35(-3.57%)
Oct 23, 2020 9.691 9.778 9.610 9.734 824,697 +0.08(+0.84%)
Oct 22, 2020 9.566 9.702 9.566 9.653 566,304 +0.09(+0.97%)
Oct 21, 2020 9.647 9.743 9.548 9.560 674,922 -0.10(-1.03%)
Oct 20, 2020 9.753 9.784 9.635 9.660 759,950 -0.01(-0.06%)
Oct 19, 2020 9.815 9.852 9.632 9.666 859,500 -0.14(-1.46%)
Oct 16, 2020 9.846 9.877 9.778 9.809 905,509 -0.04(-0.38%)
Oct 15, 2020 9.666 9.852 9.666 9.846 838,513 +0.04(+0.44%)
Oct 14, 2020 9.834 9.921 9.790 9.802 694,711 -0.03(-0.32%)
Oct 13, 2020 9.883 9.934 9.783 9.834 712,227 -0.06(-0.63%)
Oct 12, 2020 10.07 10.08 9.883 9.896 534,239 -0.17(-1.73%)
Oct 09, 2020 10.19 10.24 10.07 10.07 530,427 -0.11(-1.04%)
Oct 08, 2020 10.12 10.21 10.12 10.18 477,112 +0.06(+0.55%)
Oct 07, 2020 10.09 10.19 10.06 10.12 617,940 +0.06(+0.62%)
Oct 06, 2020 10.16 10.23 10.05 10.06 624,217 -0.11(-1.04%)
Oct 05, 2020 10.25 10.37 10.16 10.16 565,207 -0.06(-0.61%)
Oct 02, 2020 9.939 10.26 9.473 10.22 843,854 +0.16(+1.54%)
Oct 01, 2020 9.939 10.14 9.840 10.07 1,351,875 +0.22(+2.21%)
Sep 30, 2020 9.834 9.921 9.784 9.852 850,538 +0.00(+0.00%)
Sep 29, 2020 9.976 10.08 9.834 9.852 622,127 -0.12(-1.25%)
Sep 28, 2020 9.852 10.14 9.852 9.976 823,981 +0.17(+1.77%)
Sep 25, 2020 9.579 9.802 9.579 9.802 1,096,270 +0.16(+1.61%)
Sep 24, 2020 9.579 9.753 9.517 9.647 976,437 +0.03(+0.32%)
Sep 23, 2020 9.759 9.834 9.604 9.616 908,119 -0.14(-1.40%)
Sep 22, 2020 9.759 9.914 9.747 9.753 803,997 -0.02(-0.19%)
Sep 21, 2020 9.709 9.846 9.709 9.771 1,060,737 -0.04(-0.38%)
Sep 18, 2020 9.834 9.883 9.778 9.809 987,448 -0.07(-0.69%)
Sep 17, 2020 9.784 9.914 9.784 9.877 623,318 -0.01(-0.06%)
Sep 16, 2020 9.877 9.995 9.877 9.883 1,029,891 -0.03(-0.31%)
Sep 15, 2020 9.877 10.00 9.846 9.914 1,366,625 +0.13(+1.33%)
Sep 14, 2020 9.730 9.874 9.724 9.784 1,522,419 +0.10(+1.05%)
Sep 11, 2020 9.592 9.730 9.586 9.682 840,239 +0.07(+0.75%)
Sep 10, 2020 9.592 9.766 9.550 9.610 988,979 +0.02(+0.25%)
Sep 09, 2020 9.574 9.634 9.479 9.586 1,203,150 +0.08(+0.88%)
Sep 08, 2020 9.598 9.690 9.503 9.503 978,459 -0.14(-1.49%)
Sep 04, 2020 9.574 9.706 9.449 9.646 684,992 +0.18(+1.90%)
Sep 03, 2020 9.574 9.658 9.449 9.467 636,813 -0.09(-0.94%)
Sep 02, 2020 9.592 9.646 9.449 9.556 1,002,169 -0.04(-0.44%)
Sep 01, 2020 9.574 9.688 9.539 9.598 666,058 +0.01(+0.12%)
Aug 31, 2020 9.574 9.634 9.550 9.586 897,694 -0.03(-0.31%)
Aug 28, 2020 9.682 9.724 9.562 9.616 869,484 +0.05(+0.56%)
Aug 27, 2020 9.449 9.658 9.449 9.562 1,178,967 +0.07(+0.69%)
Aug 26, 2020 9.544 9.550 9.455 9.497 1,041,183 -0.10(-1.06%)
Aug 25, 2020 9.844 9.892 9.509 9.598 752,062 -0.19(-1.96%)
Aug 24, 2020 9.574 9.814 9.455 9.790 1,050,929 +0.34(+3.54%)
Aug 21, 2020 9.437 9.467 9.287 9.455 934,992 +0.03(+0.32%)
Aug 20, 2020 9.359 9.485 9.341 9.425 1,002,388 -0.01(-0.13%)
Aug 19, 2020 9.515 9.556 9.419 9.437 792,605 -0.05(-0.57%)
Aug 18, 2020 9.574 9.676 9.472 9.491 965,493 -0.11(-1.18%)
Aug 17, 2020 9.706 9.742 9.503 9.604 971,805 -0.05(-0.56%)
Aug 14, 2020 9.604 9.772 9.556 9.658 777,572 -0.04(-0.37%)
Aug 13, 2020 9.754 9.820 9.646 9.694 856,228 -0.08(-0.80%)
Aug 12, 2020 9.670 9.874 9.670 9.772 938,307 +0.17(+1.74%)
Aug 11, 2020 9.766 9.963 9.515 9.604 1,795,079 -0.61(-5.98%)
Aug 10, 2020 9.910 10.32 9.856 10.21 1,042,779 +0.37(+3.71%)
Aug 07, 2020 9.574 9.904 9.512 9.850 1,121,322 +0.25(+2.62%)
Aug 06, 2020 9.658 9.730 9.574 9.598 962,231 -0.05(-0.50%)
Aug 05, 2020 9.521 9.652 9.521 9.646 895,543 +0.17(+1.77%)
Aug 04, 2020 9.503 9.527 9.407 9.479 825,475 -0.03(-0.31%)
Aug 03, 2020 9.443 9.586 9.431 9.509 1,023,494 -0.01(-0.06%)
Jul 31, 2020 9.479 9.539 9.437 9.515 1,004,176 +0.01(+0.06%)
Jul 30, 2020 9.455 9.521 9.317 9.509 1,041,669 -0.08(-0.81%)
Jul 29, 2020 9.449 9.622 9.401 9.586 829,332 +0.13(+1.39%)
Jul 28, 2020 9.425 9.550 9.377 9.455 738,606 +0.01(+0.13%)
Jul 27, 2020 9.395 9.497 9.335 9.443 761,927 +0.02(+0.19%)
Jul 24, 2020 9.515 9.562 9.371 9.425 1,008,187 -0.08(-0.82%)
Jul 23, 2020 9.419 9.598 9.419 9.503 1,101,529 +0.04(+0.38%)
Jul 22, 2020 9.215 9.527 9.209 9.467 964,751 +0.19(+2.06%)
Jul 21, 2020 9.036 9.338 9.036 9.275 1,680,611 +0.29(+3.20%)
Jul 20, 2020 8.796 9.006 8.767 8.988 1,444,630 +0.16(+1.83%)
Jul 17, 2020 8.767 8.856 8.731 8.826 850,934 +0.10(+1.17%)
Jul 16, 2020 8.653 8.832 8.647 8.725 1,070,787 -0.01(-0.07%)
Jul 15, 2020 8.617 8.785 8.599 8.731 1,344,530 +0.25(+2.89%)
Jul 14, 2020 8.168 8.491 8.168 8.485 1,632,227 +0.25(+3.05%)
Jul 13, 2020 8.186 8.378 8.078 8.234 1,223,369 +0.07(+0.88%)
Jul 10, 2020 7.923 8.186 7.923 8.162 1,516,709 +0.20(+2.48%)
Jul 09, 2020 8.300 8.360 7.899 7.965 1,407,962 -0.41(-4.93%)
Jul 08, 2020 8.414 8.521 8.288 8.378 902,380 -0.05(-0.57%)
Jul 07, 2020 8.533 8.617 8.414 8.425 1,528,196 -0.22(-2.49%)
Jul 06, 2020 8.677 8.755 8.527 8.641 2,183,081 +0.12(+1.40%)
Jul 02, 2020 8.527 8.706 8.509 8.521 1,822,858 +0.19(+2.23%)
Jul 01, 2020 8.354 8.521 8.297 8.336 1,394,872 -0.04(-0.50%)
Jun 30, 2020 8.192 8.425 8.192 8.378 1,549,189 +0.08(+0.94%)
Jun 29, 2020 8.342 8.384 8.144 8.300 1,375,116 -0.01(-0.07%)
Jun 26, 2020 8.174 8.306 8.132 8.306 1,359,623 +0.04(+0.51%)
Jun 25, 2020 8.138 8.390 8.066 8.264 1,582,929 +0.02(+0.29%)
Jun 24, 2020 8.390 8.515 8.090 8.240 2,492,127 -0.19(-2.27%)
Jun 23, 2020 8.557 8.617 8.330 8.431 1,890,209 -0.11(-1.26%)
Jun 22, 2020 8.378 8.611 8.306 8.539 2,302,794 +0.13(+1.57%)
Jun 19, 2020 9.144 9.168 8.348 8.408 3,296,954 -0.57(-6.40%)
Jun 18, 2020 8.802 8.991 8.632 8.982 3,808,345 -0.03(-0.33%)
Jun 17, 2020 9.993 10.03 8.964 9.012 5,070,347 -0.98(-9.82%)
Jun 16, 2020 9.886 10.03 9.700 9.993 1,969,367 +1.38(+15.97%)
Jun 15, 2020 8.432 8.658 8.289 8.617 2,179,973 +0.16(+1.94%)
Jun 12, 2020 8.514 8.699 8.319 8.453 1,457,600 +0.25(+3.00%)
Jun 11, 2020 8.001 8.576 7.919 8.207 2,389,730 -0.49(-5.66%)
Jun 10, 2020 8.945 8.986 8.309 8.699 1,453,654 -0.35(-3.85%)
Jun 09, 2020 9.130 9.191 8.945 9.048 2,270,251 -0.18(-2.00%)
Jun 08, 2020 8.391 9.253 8.330 9.232 3,155,347 +0.98(+11.94%)
Jun 05, 2020 8.207 8.371 8.104 8.248 1,400,816 +0.23(+2.81%)
Jun 04, 2020 8.043 8.104 7.981 8.022 1,195,509 -0.02(-0.26%)
Jun 03, 2020 7.817 8.084 7.796 8.043 1,168,031 +0.35(+4.53%)
Jun 02, 2020 7.755 7.878 7.632 7.694 2,149,729 -0.02(-0.27%)
Jun 01, 2020 7.673 7.735 7.593 7.714 910,711 +0.10(+1.35%)
May 29, 2020 7.489 7.755 7.406 7.612 2,030,111 -0.02(-0.27%)
May 28, 2020 7.960 7.960 7.519 7.632 1,824,672 -0.23(-2.87%)
May 27, 2020 7.796 7.889 7.591 7.858 934,494 +0.33(+4.36%)
May 26, 2020 7.119 7.550 7.119 7.530 867,894 +0.57(+8.26%)
May 22, 2020 6.976 7.016 6.894 6.955 449,587 +0.02(+0.30%)
May 21, 2020 6.873 7.017 6.832 6.935 600,394 +0.06(+0.90%)
May 20, 2020 6.729 6.914 6.729 6.873 718,237 +0.10(+1.52%)
May 19, 2020 6.812 6.904 6.671 6.770 671,036 -0.02(-0.30%)
May 18, 2020 6.709 6.955 6.709 6.791 1,238,092 +0.29(+4.42%)
May 15, 2020 6.319 6.545 6.309 6.504 660,928 -0.04(-0.63%)
May 14, 2020 6.278 6.586 6.114 6.545 1,208,668 +0.18(+2.90%)
May 13, 2020 6.565 6.647 6.206 6.360 1,938,027 -0.31(-4.62%)
May 12, 2020 6.709 6.832 6.606 6.668 586,061 -0.06(-0.91%)
May 11, 2020 6.586 6.832 6.504 6.729 760,328 -0.02(-0.30%)
May 08, 2020 6.668 6.812 6.206 6.750 1,054,999 +0.08(+1.23%)
May 07, 2020 6.976 7.212 6.606 6.668 1,251,781 -0.04(-0.61%)
May 06, 2020 6.770 6.873 6.463 6.709 1,556,896 +0.02(+0.31%)
May 05, 2020 6.668 6.853 6.504 6.688 1,415,541 +0.12(+1.88%)
May 04, 2020 6.750 6.750 6.463 6.565 1,234,924 -0.21(-3.03%)
May 01, 2020 6.832 6.904 6.688 6.770 861,351 -0.29(-4.07%)
Apr 30, 2020 7.242 7.263 6.904 7.058 981,239 -0.25(-3.37%)
Apr 29, 2020 7.078 7.448 7.058 7.304 1,720,186 +0.39(+5.64%)
Apr 28, 2020 7.181 7.489 6.873 6.914 1,062,150 -0.10(-1.46%)
Apr 27, 2020 6.873 7.160 6.832 7.017 1,964,987 +0.35(+5.23%)
Apr 24, 2020 6.668 6.791 6.545 6.668 1,902,702 +0.08(+1.25%)
Apr 23, 2020 6.565 6.729 6.422 6.586 1,309,538 +0.00(+0.00%)
Apr 22, 2020 6.770 6.770 6.401 6.586 868,090 -0.08(-1.23%)
Apr 21, 2020 6.873 6.904 6.586 6.668 951,336 -0.29(-4.13%)
Apr 20, 2020 7.242 7.345 6.873 6.955 1,185,042 -0.39(-5.31%)
Apr 17, 2020 7.714 7.776 7.283 7.345 917,695 +0.02(+0.28%)
Apr 16, 2020 7.653 7.776 7.263 7.324 1,364,479 -0.25(-3.25%)
Apr 15, 2020 7.755 7.837 7.365 7.571 2,105,069 -0.43(-5.38%)
Apr 14, 2020 7.837 8.125 7.735 8.001 1,885,438 +0.33(+4.28%)
Apr 13, 2020 7.509 7.694 7.017 7.673 3,370,757 +0.27(+3.60%)
Apr 09, 2020 7.283 8.114 7.078 7.406 2,923,924 +0.47(+6.80%)
Apr 08, 2020 6.770 7.365 6.729 6.935 1,605,647 +0.43(+6.62%)
Apr 07, 2020 6.729 7.283 6.452 6.504 2,188,099 +0.39(+6.38%)
Apr 06, 2020 6.052 6.483 6.032 6.114 1,685,285 +0.39(+6.81%)
Apr 03, 2020 5.786 5.940 5.345 5.724 2,247,886 -0.06(-1.06%)
Apr 02, 2020 6.360 6.360 5.601 5.786 2,876,858 +0.00(+0.00%)
Apr 01, 2020 5.929 6.073 5.683 5.786 2,147,736 -0.37(-6.00%)
Mar 31, 2020 6.504 6.770 6.022 6.155 1,729,530 -0.37(-5.66%)
Mar 30, 2020 6.483 6.606 6.134 6.524 2,363,492 -0.02(-0.31%)
Mar 27, 2020 6.463 6.976 6.093 6.545 2,637,181 -0.02(-0.31%)
Mar 26, 2020 5.663 7.509 5.663 6.565 3,492,828 +0.74(+12.68%)
Mar 25, 2020 5.375 6.832 5.375 5.827 4,319,044 +0.47(+8.81%)
Mar 24, 2020 5.314 6.299 5.088 5.355 3,487,311 +0.51(+10.59%)
Mar 23, 2020 4.862 5.068 3.898 4.842 4,068,595 -0.25(-4.84%)
Mar 20, 2020 6.114 6.401 5.088 5.088 3,936,470 -0.57(-10.14%)
Mar 19, 2020 4.903 5.847 4.524 5.663 4,741,087 +0.47(+9.09%)
Mar 18, 2020 6.134 6.155 4.473 5.191 6,252,347 -1.33(-20.44%)
Mar 17, 2020 6.463 6.750 6.299 6.524 5,098,672 +0.21(+3.25%)
Mar 16, 2020 6.570 6.802 5.237 6.319 6,283,008 -1.51(-19.26%)
Mar 13, 2020 8.368 8.385 7.537 7.826 3,772,464 +0.04(+0.50%)
Mar 12, 2020 8.445 8.619 7.440 7.788 5,011,004 -1.35(-14.80%)
Mar 11, 2020 9.411 9.469 9.005 9.140 2,628,831 -0.46(-4.83%)
Mar 10, 2020 9.546 9.662 9.295 9.604 2,293,237 +0.54(+5.97%)
Mar 09, 2020 7.981 9.189 7.266 9.063 5,694,733 -0.91(-9.11%)
Mar 06, 2020 10.34 10.39 9.933 9.971 4,290,304 -0.56(-5.32%)
Mar 05, 2020 10.73 10.78 10.47 10.53 1,887,643 -0.25(-2.33%)
Mar 04, 2020 10.86 10.90 10.67 10.78 1,819,148 +0.10(+0.90%)
Mar 03, 2020 10.84 11.09 10.56 10.69 3,025,786 +0.02(+0.18%)
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.