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

Oxford Lane Capital (NQ: OXLC )

5.505 +0.005 (+0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Apr 30, 2019 4.520 4.595 4.503 4.587 1,243,399 +0.07(+1.49%)
Apr 29, 2019 4.524 4.532 4.503 4.520 811,203 +0.02(+0.37%)
Apr 26, 2019 4.490 4.553 4.482 4.503 941,877 +0.01(+0.28%)
Apr 25, 2019 4.444 4.507 4.427 4.490 795,752 +0.05(+1.24%)
Apr 24, 2019 4.490 4.490 4.427 4.435 729,629 -0.03(-0.75%)
Apr 23, 2019 4.528 4.532 4.456 4.469 1,099,957 -0.06(-1.30%)
Apr 22, 2019 4.444 4.536 4.439 4.528 1,516,622 +0.07(+1.56%)
Apr 18, 2019 4.438 4.475 4.413 4.458 1,180,426 +0.02(+0.47%)
Apr 17, 2019 4.438 4.479 4.350 4.438 1,509,939 +0.01(+0.19%)
Apr 16, 2019 4.458 4.496 4.429 4.429 1,628,503 +0.02(+0.38%)
Apr 15, 2019 4.392 4.496 4.388 4.413 2,677,074 +0.05(+1.24%)
Apr 12, 2019 4.334 4.425 4.334 4.359 1,435,537 +0.03(+0.67%)
Apr 11, 2019 4.288 4.363 4.284 4.329 1,113,655 +0.01(+0.19%)
Apr 10, 2019 4.279 4.363 4.271 4.321 1,175,588 +0.04(+0.97%)
Apr 09, 2019 4.284 4.288 4.263 4.279 884,212 -0.01(-0.19%)
Apr 08, 2019 4.163 4.288 4.150 4.288 3,947,207 +0.20(+4.89%)
Apr 05, 2019 4.080 4.100 4.075 4.088 788,632 +0.01(+0.31%)
Apr 04, 2019 4.084 4.088 4.075 4.075 775,036 +0.00(+0.00%)
Apr 03, 2019 4.088 4.105 4.059 4.075 1,093,328 -0.00(-0.10%)
Apr 02, 2019 4.105 4.113 4.067 4.080 1,138,088 -0.02(-0.61%)
Apr 01, 2019 4.096 4.113 4.092 4.105 1,236,483 +0.01(+0.20%)
Mar 29, 2019 4.080 4.113 4.075 4.096 1,186,431 +0.02(+0.41%)
Mar 28, 2019 4.080 4.084 4.063 4.080 362,143 -0.00(-0.10%)
Mar 27, 2019 4.063 4.088 4.051 4.084 557,731 +0.04(+0.93%)
Mar 26, 2019 4.055 4.088 4.038 4.046 645,693 -0.01(-0.21%)
Mar 25, 2019 4.046 4.067 3.980 4.055 814,251 +0.02(+0.41%)
Mar 22, 2019 4.113 4.117 4.023 4.038 1,167,695 -0.08(-2.02%)
Mar 21, 2019 4.113 4.146 4.105 4.121 996,874 +0.02(+0.46%)
Mar 20, 2019 4.107 4.127 4.103 4.103 1,109,830 -0.00(-0.10%)
Mar 19, 2019 4.103 4.123 4.103 4.107 1,165,503 +0.01(+0.20%)
Mar 18, 2019 4.111 4.127 4.078 4.098 1,389,793 -0.01(-0.20%)
Mar 15, 2019 4.090 4.115 4.089 4.107 701,302 +0.02(+0.50%)
Mar 14, 2019 4.098 4.115 4.082 4.086 755,738 -0.01(-0.30%)
Mar 13, 2019 4.066 4.107 4.066 4.098 718,255 +0.04(+0.91%)
Mar 12, 2019 4.029 4.066 4.025 4.061 641,966 +0.04(+0.92%)
Mar 11, 2019 4.029 4.049 4.020 4.025 950,530 +0.00(+0.10%)
Mar 08, 2019 4.090 4.095 4.004 4.020 1,581,095 -0.08(-1.90%)
Mar 07, 2019 4.107 4.112 4.066 4.098 596,903 +0.00(+0.00%)
Mar 06, 2019 4.135 4.139 4.086 4.098 1,117,284 -0.03(-0.80%)
Mar 05, 2019 4.111 4.144 4.098 4.131 668,348 +0.02(+0.60%)
Mar 04, 2019 4.111 4.144 4.090 4.107 1,219,150 +0.00(+0.00%)
Mar 01, 2019 4.115 4.115 4.086 4.107 760,474 -0.00(-0.10%)
Feb 28, 2019 4.119 4.127 4.090 4.111 760,304 -0.00(-0.10%)
Feb 27, 2019 4.148 4.148 4.078 4.115 1,319,914 -0.03(-0.79%)
Feb 26, 2019 4.148 4.152 4.119 4.148 676,440 +0.01(+0.30%)
Feb 25, 2019 4.189 4.189 4.127 4.135 1,149,497 -0.05(-1.27%)
Feb 22, 2019 4.139 4.197 4.135 4.189 1,772,492 +0.05(+1.19%)
Feb 21, 2019 4.135 4.152 4.123 4.139 699,249 +0.01(+0.20%)
Feb 20, 2019 4.139 4.156 4.115 4.131 1,097,328 -0.01(-0.35%)
Feb 19, 2019 4.146 4.174 4.093 4.146 1,433,188 +0.01(+0.29%)
Feb 15, 2019 4.101 4.150 4.065 4.133 1,353,994 +0.04(+0.99%)
Feb 14, 2019 4.113 4.125 4.065 4.093 1,602,747 -0.02(-0.49%)
Feb 13, 2019 4.162 4.170 4.103 4.113 1,608,615 -0.06(-1.46%)
Feb 12, 2019 4.174 4.255 4.166 4.174 1,399,579 -0.02(-0.39%)
Feb 11, 2019 4.008 4.215 3.911 4.190 2,099,770 +0.11(+2.68%)
Feb 08, 2019 4.113 4.136 4.065 4.081 1,007,537 -0.04(-1.08%)
Feb 07, 2019 4.150 4.166 4.109 4.125 984,171 -0.03(-0.68%)
Feb 06, 2019 4.158 4.198 4.142 4.154 532,593 -0.00(-0.10%)
Feb 05, 2019 4.142 4.190 4.138 4.158 498,683 +0.02(+0.59%)
Feb 04, 2019 4.133 4.166 4.109 4.133 1,289,147 +0.01(+0.20%)
Feb 01, 2019 4.182 4.198 4.105 4.125 1,146,959 -0.06(-1.36%)
Jan 31, 2019 4.182 4.215 4.166 4.182 811,700 -0.04(-0.86%)
Jan 30, 2019 4.223 4.263 4.219 4.219 446,036 +0.00(+0.00%)
Jan 29, 2019 4.166 4.235 4.133 4.219 767,888 +0.06(+1.56%)
Jan 28, 2019 4.154 4.174 4.129 4.154 526,725 -0.01(-0.19%)
Jan 25, 2019 4.215 4.219 4.154 4.162 603,091 -0.02(-0.58%)
Jan 24, 2019 4.158 4.206 4.133 4.186 424,599 +0.04(+0.88%)
Jan 23, 2019 4.194 4.198 4.073 4.150 751,211 -0.03(-0.73%)
Jan 22, 2019 4.156 4.236 4.132 4.180 1,280,440 +0.04(+1.06%)
Jan 18, 2019 4.104 4.160 4.098 4.136 673,233 +0.05(+1.27%)
Jan 17, 2019 4.136 4.140 4.044 4.084 1,115,594 -0.06(-1.35%)
Jan 16, 2019 4.060 4.216 4.044 4.140 1,826,221 +0.08(+1.97%)
Jan 15, 2019 4.064 4.100 4.020 4.060 889,850 -0.05(-1.26%)
Jan 14, 2019 4.080 4.124 4.052 4.112 698,282 +0.06(+1.38%)
Jan 11, 2019 4.048 4.068 4.020 4.056 430,489 +0.01(+0.20%)
Jan 10, 2019 4.052 4.092 4.008 4.048 598,490 +0.00(+0.00%)
Jan 09, 2019 4.036 4.060 3.988 4.048 738,066 +0.04(+1.00%)
Jan 08, 2019 4.052 4.076 3.956 4.008 887,330 -0.01(-0.30%)
Jan 07, 2019 3.984 4.097 3.984 4.020 1,330,476 +0.05(+1.21%)
Jan 04, 2019 3.952 4.000 3.940 3.972 839,229 +0.05(+1.22%)
Jan 03, 2019 3.932 3.964 3.864 3.924 761,496 -0.04(-0.91%)
Jan 02, 2019 3.816 4.004 3.780 3.960 999,367 +0.08(+2.06%)
Dec 31, 2018 3.840 3.940 3.820 3.880 889,227 +0.07(+1.78%)
Dec 28, 2018 3.768 3.892 3.768 3.812 612,484 +0.03(+0.74%)
Dec 27, 2018 3.660 3.788 3.580 3.784 887,607 +0.14(+3.73%)
Dec 26, 2018 3.400 3.688 3.400 3.648 1,608,739 +0.25(+7.42%)
Dec 24, 2018 3.380 3.444 3.312 3.396 794,730 +0.03(+0.77%)
Dec 21, 2018 3.232 3.552 3.220 3.370 1,922,452 +0.14(+4.33%)
Dec 20, 2018 3.403 3.419 2.892 3.230 5,573,333 -0.20(-5.85%)
Dec 19, 2018 3.561 3.604 3.399 3.431 2,580,154 -0.13(-3.65%)
Dec 18, 2018 3.698 3.753 3.490 3.561 2,451,088 -0.18(-4.74%)
Dec 17, 2018 3.742 3.887 3.726 3.738 1,386,570 -0.01(-0.31%)
Dec 14, 2018 3.848 3.871 3.706 3.749 1,884,185 -0.12(-3.15%)
Dec 13, 2018 3.923 3.934 3.824 3.871 818,958 -0.04(-1.11%)
Dec 12, 2018 3.828 3.919 3.816 3.915 609,133 +0.11(+3.00%)
Dec 11, 2018 3.761 3.832 3.761 3.801 624,650 +0.04(+1.05%)
Dec 10, 2018 3.824 3.824 3.683 3.761 1,205,545 -0.07(-1.85%)
Dec 07, 2018 3.907 3.911 3.816 3.832 640,770 -0.05(-1.32%)
Dec 06, 2018 3.911 3.911 3.639 3.883 2,104,444 -0.02(-0.60%)
Dec 04, 2018 3.942 3.946 3.907 3.907 717,022 -0.03(-0.80%)
Dec 03, 2018 3.954 3.974 3.923 3.938 1,210,845 +0.00(+0.10%)
Nov 30, 2018 3.934 3.954 3.934 3.934 615,099 +0.00(+0.00%)
Nov 29, 2018 3.938 3.946 3.925 3.934 560,098 +0.00(+0.00%)
Nov 28, 2018 3.938 3.946 3.909 3.934 1,256,809 +0.03(+0.81%)
Nov 27, 2018 3.934 3.934 3.895 3.903 834,163 -0.03(-0.80%)
Nov 26, 2018 3.934 3.950 3.899 3.934 718,110 +0.02(+0.60%)
Nov 23, 2018 3.919 3.938 3.895 3.911 532,238 -0.03(-0.80%)
Nov 21, 2018 3.942 3.942 3.942 0 +0.02(+0.45%)
Nov 20, 2018 3.928 3.959 3.897 3.924 1,010,371 -0.03(-0.69%)
Nov 19, 2018 3.959 3.990 3.944 3.952 1,043,041 -0.02(-0.49%)
Nov 16, 2018 4.025 4.033 3.959 3.971 1,129,375 -0.06(-1.54%)
Nov 15, 2018 4.053 4.076 4.018 4.033 685,291 -0.03(-0.76%)
Nov 14, 2018 4.053 4.076 4.045 4.064 669,690 +0.02(+0.48%)
Nov 13, 2018 4.076 4.091 4.041 4.045 626,692 -0.03(-0.76%)
Nov 12, 2018 4.080 4.083 4.056 4.076 464,811 -0.00(-0.10%)
Nov 09, 2018 4.111 4.111 4.064 4.080 732,393 -0.03(-0.76%)
Nov 08, 2018 4.122 4.154 4.076 4.111 748,126 -0.02(-0.38%)
Nov 07, 2018 4.173 4.177 4.119 4.126 839,025 -0.06(-1.39%)
Nov 06, 2018 4.134 4.192 4.122 4.185 580,618 +0.05(+1.32%)
Nov 05, 2018 4.088 4.153 4.084 4.130 580,863 +0.05(+1.33%)
Nov 02, 2018 4.173 4.220 4.045 4.076 677,522 -0.08(-1.87%)
Nov 01, 2018 4.033 4.154 4.025 4.154 815,852 +0.13(+3.28%)
Oct 31, 2018 3.987 4.029 3.967 4.022 871,188 +0.05(+1.27%)
Oct 30, 2018 3.967 3.998 3.936 3.971 399,403 +0.00(+0.10%)
Oct 29, 2018 4.002 4.029 3.952 3.967 654,440 -0.00(-0.10%)
Oct 26, 2018 3.948 3.994 3.909 3.971 585,554 -0.00(-0.10%)
Oct 25, 2018 3.959 4.005 3.940 3.975 933,540 +0.03(+0.89%)
Oct 24, 2018 4.064 4.099 3.905 3.940 1,340,304 -0.12(-2.87%)
Oct 23, 2018 4.122 4.165 4.002 4.056 1,436,751 -0.14(-3.29%)
Oct 22, 2018 4.198 4.229 4.133 4.194 1,415,894 -0.02(-0.36%)
Oct 19, 2018 4.175 4.210 4.160 4.210 536,530 +0.04(+1.01%)
Oct 18, 2018 4.213 4.236 4.129 4.167 661,993 -0.05(-1.18%)
Oct 17, 2018 4.198 4.217 4.171 4.217 505,304 +0.01(+0.27%)
Oct 16, 2018 4.137 4.210 4.114 4.206 782,670 +0.07(+1.76%)
Oct 15, 2018 4.064 4.148 4.037 4.133 563,581 +0.09(+2.28%)
Oct 12, 2018 3.972 4.064 3.972 4.041 811,186 +0.07(+1.64%)
Oct 11, 2018 4.045 4.064 3.899 3.976 2,030,173 -0.12(-2.81%)
Oct 10, 2018 4.194 4.196 4.083 4.091 975,398 -0.10(-2.47%)
Oct 09, 2018 4.156 4.198 4.148 4.194 660,055 +0.04(+0.92%)
Oct 08, 2018 4.141 4.156 4.102 4.156 453,229 +0.03(+0.74%)
Oct 05, 2018 4.121 4.141 4.102 4.125 506,535 -0.01(-0.19%)
Oct 04, 2018 4.121 4.152 4.121 4.133 708,189 -0.00(-0.09%)
Oct 03, 2018 4.144 4.156 4.137 4.137 408,749 -0.01(-0.18%)
Oct 02, 2018 4.064 4.144 4.064 4.144 480,128 +0.08(+1.98%)
Oct 01, 2018 4.075 4.087 4.045 4.064 887,519 +0.00(+0.05%)
Sep 28, 2018 4.049 4.083 4.037 4.062 1,008,897 +0.01(+0.24%)
Sep 27, 2018 4.083 4.087 4.045 4.052 787,417 -0.02(-0.56%)
Sep 26, 2018 4.087 4.095 4.075 4.075 567,919 -0.01(-0.28%)
Sep 25, 2018 4.083 4.097 4.072 4.087 591,850 +0.01(+0.28%)
Sep 24, 2018 4.095 4.106 4.072 4.075 643,842 -0.02(-0.56%)
Sep 21, 2018 4.118 4.121 4.095 4.098 635,125 -0.02(-0.47%)
Sep 20, 2018 4.137 4.141 4.087 4.118 663,934 -0.02(-0.37%)
Sep 19, 2018 4.121 4.143 4.087 4.133 1,269,888 +0.02(+0.42%)
Sep 18, 2018 4.112 4.135 4.093 4.116 1,556,092 +0.00(+0.09%)
Sep 17, 2018 4.089 4.127 4.089 4.112 1,152,552 +0.02(+0.56%)
Sep 14, 2018 4.085 4.101 4.085 4.089 465,365 +0.01(+0.19%)
Sep 13, 2018 4.089 4.101 4.074 4.082 801,843 +0.00(+0.00%)
Sep 12, 2018 4.085 4.097 4.074 4.082 796,368 +0.00(+0.09%)
Sep 11, 2018 4.070 4.093 4.070 4.078 634,325 +0.00(+0.09%)
Sep 10, 2018 4.082 4.084 4.063 4.074 608,999 -0.01(-0.19%)
Sep 07, 2018 4.089 4.101 4.078 4.082 733,174 -0.01(-0.19%)
Sep 06, 2018 4.082 4.097 4.078 4.089 638,643 +0.01(+0.28%)
Sep 05, 2018 4.112 4.112 4.074 4.078 627,860 -0.02(-0.37%)
Sep 04, 2018 4.093 4.116 4.059 4.093 906,049 +0.00(+0.09%)
Aug 31, 2018 4.089 4.089 4.089 0 +0.00(+0.00%)
Aug 30, 2018 4.089 4.127 4.089 4.089 614,451 +0.00(+0.00%)
Aug 29, 2018 4.089 4.116 4.089 4.089 630,683 -0.00(-0.05%)
Aug 28, 2018 4.108 4.116 4.082 4.091 739,597 -0.01(-0.32%)
Aug 27, 2018 4.135 4.157 4.104 4.104 798,251 -0.02(-0.55%)
Aug 24, 2018 4.123 4.146 4.112 4.127 778,073 +0.00(+0.09%)
Aug 23, 2018 4.165 4.172 4.112 4.123 837,918 -0.04(-0.91%)
Aug 22, 2018 4.222 4.237 4.131 4.161 1,188,789 -0.05(-1.21%)
Aug 21, 2018 4.220 4.235 4.205 4.212 1,205,270 -0.01(-0.18%)
Aug 20, 2018 4.190 4.253 4.190 4.220 1,002,767 +0.03(+0.71%)
Aug 17, 2018 4.179 4.212 4.179 4.190 643,966 +0.01(+0.27%)
Aug 16, 2018 4.190 4.219 4.179 4.179 1,039,453 -0.01(-0.18%)
Aug 15, 2018 4.208 4.212 4.152 4.186 641,114 -0.02(-0.53%)
Aug 14, 2018 4.227 4.234 4.194 4.208 722,907 -0.02(-0.44%)
Aug 13, 2018 4.272 4.283 4.220 4.227 916,787 -0.04(-1.05%)
Aug 10, 2018 4.302 4.302 4.253 4.272 746,616 -0.01(-0.35%)
Aug 09, 2018 4.287 4.302 4.265 4.287 645,222 +0.01(+0.18%)
Aug 08, 2018 4.302 4.302 4.257 4.280 685,617 +0.01(+0.18%)
Aug 07, 2018 4.246 4.302 4.208 4.272 760,692 +0.03(+0.62%)
Aug 06, 2018 4.208 4.265 4.205 4.246 808,253 +0.04(+0.98%)
Aug 03, 2018 4.197 4.238 4.186 4.205 624,986 -0.00(-0.09%)
Aug 02, 2018 4.208 4.227 4.194 4.208 603,561 +0.01(+0.27%)
Aug 01, 2018 4.160 4.205 4.156 4.197 605,681 +0.04(+0.90%)
Jul 31, 2018 4.152 4.175 4.126 4.160 496,811 +0.02(+0.45%)
Jul 30, 2018 4.145 4.164 4.134 4.141 547,780 +0.01(+0.27%)
Jul 27, 2018 4.171 4.171 4.122 4.130 473,150 -0.02(-0.54%)
Jul 26, 2018 4.130 4.167 4.119 4.152 515,499 +0.04(+1.09%)
Jul 25, 2018 4.081 4.122 4.078 4.107 351,150 +0.03(+0.73%)
Jul 24, 2018 4.040 4.100 4.037 4.078 566,925 +0.04(+0.93%)
Jul 23, 2018 4.115 4.115 4.040 4.040 695,542 -0.09(-2.09%)
Jul 20, 2018 4.186 4.186 4.100 4.126 801,255 -0.01(-0.23%)
Jul 19, 2018 4.124 4.139 4.110 4.136 1,091,275 +0.01(+0.36%)
Jul 18, 2018 4.139 4.150 4.106 4.121 879,153 -0.01(-0.27%)
Jul 17, 2018 4.158 4.176 4.121 4.132 810,431 -0.02(-0.45%)
Jul 16, 2018 4.132 4.176 4.121 4.150 984,493 +0.05(+1.17%)
Jul 13, 2018 4.051 4.117 4.051 4.102 1,151,577 +0.06(+1.56%)
Jul 12, 2018 3.999 4.065 3.999 4.039 746,966 +0.03(+0.74%)
Jul 11, 2018 3.980 4.032 3.977 4.010 475,876 +0.03(+0.84%)
Jul 10, 2018 3.921 3.997 3.917 3.977 986,479 +0.08(+1.99%)
Jul 09, 2018 3.943 3.943 3.895 3.899 1,137,309 +0.01(+0.19%)
Jul 06, 2018 3.884 3.903 3.877 3.892 807,027 +0.01(+0.19%)
Jul 05, 2018 3.899 3.905 3.877 3.884 777,433 -0.02(-0.43%)
Jul 03, 2018 3.901 3.901 3.901 0 -0.00(-0.05%)
Jul 02, 2018 3.851 3.908 3.851 3.903 842,744 +0.05(+1.34%)
Jun 29, 2018 3.844 3.862 3.840 3.851 767,885 +0.01(+0.19%)
Jun 28, 2018 3.844 3.851 3.830 3.844 311,038 +0.01(+0.19%)
Jun 27, 2018 3.840 3.847 3.826 3.836 375,071 +0.01(+0.39%)
Jun 26, 2018 3.821 3.855 3.814 3.821 456,741 +0.00(+0.10%)
Jun 25, 2018 3.836 3.836 3.784 3.818 574,065 -0.01(-0.29%)
Jun 22, 2018 3.836 3.855 3.829 3.829 380,431 -0.01(-0.29%)
Jun 21, 2018 3.862 3.873 3.836 3.840 356,149 -0.02(-0.48%)
Jun 20, 2018 3.881 3.881 3.847 3.858 707,301 -0.01(-0.33%)
Jun 19, 2018 3.853 3.875 3.846 3.871 824,554 +0.00(+0.09%)
Jun 18, 2018 3.853 3.897 3.849 3.868 967,801 +0.01(+0.38%)
Jun 15, 2018 3.882 3.831 3.853 560,505 +0.02(+0.57%)
Jun 14, 2018 3.864 3.882 3.817 3.831 935,768 -0.03(-0.76%)
Jun 13, 2018 3.875 3.886 3.860 3.860 466,004 -0.01(-0.38%)
Jun 12, 2018 3.857 3.884 3.857 3.875 805,627 +0.02(+0.52%)
Jun 11, 2018 3.864 3.883 3.855 3.855 893,098 -0.01(-0.24%)
Jun 08, 2018 3.871 3.899 3.864 3.864 851,961 -0.01(-0.19%)
Jun 07, 2018 3.904 3.915 3.849 3.871 618,819 -0.03(-0.75%)
Jun 06, 2018 3.944 3.963 3.893 3.900 784,515 -0.04(-1.02%)
Jun 05, 2018 3.908 3.952 3.908 3.941 924,353 +0.03(+0.84%)
Jun 04, 2018 3.853 3.937 3.842 3.908 1,594,250 +0.06(+1.61%)
Jun 01, 2018 3.842 3.857 3.824 3.846 776,605 +0.00(+0.09%)
May 31, 2018 3.882 3.892 3.824 3.842 665,591 -0.05(-1.22%)
May 30, 2018 3.904 3.911 3.835 3.890 832,370 -0.02(-0.56%)
May 29, 2018 4.003 4.010 3.860 3.911 1,160,285 -0.10(-2.46%)
May 25, 2018 4.010 4.010 4.010 0 -0.04(-0.90%)
May 24, 2018 4.087 4.094 3.999 4.046 672,429 -0.04(-0.98%)
May 23, 2018 4.101 4.103 4.032 4.087 658,005 -0.01(-0.36%)
May 22, 2018 4.160 4.160 4.076 4.101 613,537 -0.03(-0.84%)
May 21, 2018 4.179 4.233 4.136 4.136 1,583,388 -0.03(-0.78%)
May 18, 2018 4.100 4.179 4.085 4.168 837,871 +0.07(+1.67%)
May 17, 2018 4.035 4.107 4.003 4.100 709,696 +0.05(+1.34%)
May 16, 2018 4.056 4.093 4.013 4.046 801,122 -0.01(-0.27%)
May 15, 2018 4.038 4.071 4.020 4.056 471,418 +0.02(+0.45%)
May 14, 2018 4.024 4.056 3.966 4.038 848,645 +0.01(+0.27%)
May 11, 2018 3.977 4.035 3.977 4.028 694,565 +0.05(+1.36%)
May 10, 2018 3.956 4.006 3.948 3.974 574,616 +0.01(+0.32%)
May 09, 2018 3.941 3.966 3.941 3.961 471,640 +0.03(+0.69%)
May 08, 2018 3.909 3.952 3.909 3.934 410,920 +0.02(+0.46%)
May 07, 2018 3.930 3.956 3.898 3.916 543,494 -0.01(-0.28%)
May 04, 2018 3.941 3.966 3.919 3.927 423,697 -0.01(-0.37%)
May 03, 2018 3.919 3.966 3.909 3.941 529,621 +0.01(+0.18%)
May 02, 2018 3.891 3.934 3.882 3.934 616,637 +0.06(+1.49%)
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.