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

Oxford Square Capital Corp (NQ: OXSQ )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 1.970 1.970 1.970 663,749 +0.03(+1.67%)
Dec 30, 2020 1.937 1.970 1.924 1.937 663,749 +0.00(+0.00%)
Dec 29, 2020 1.976 1.995 1.937 1.937 621,698 +0.00(+0.00%)
Dec 28, 2020 1.976 2.028 1.924 1.937 695,828 -0.04(-1.96%)
Dec 24, 2020 2.028 2.028 1.970 1.976 340,831 -0.06(-2.86%)
Dec 23, 2020 1.924 2.054 1.924 2.034 654,832 +0.10(+5.35%)
Dec 22, 2020 1.905 1.950 1.905 1.931 526,420 +0.02(+1.01%)
Dec 21, 2020 1.931 1.963 1.899 1.911 659,784 -0.05(-2.31%)
Dec 18, 2020 1.873 1.970 1.860 1.957 3,340,021 +0.08(+4.48%)
Dec 17, 2020 1.918 1.931 1.840 1.873 1,114,264 -0.03(-1.36%)
Dec 16, 2020 1.995 2.008 1.873 1.899 1,345,270 -0.08(-4.23%)
Dec 15, 2020 2.002 2.047 1.983 1.983 491,775 -0.00(-0.16%)
Dec 14, 2020 2.062 2.069 1.960 1.986 1,294,196 -0.07(-3.42%)
Dec 11, 2020 2.062 2.082 2.043 2.056 447,606 +0.01(+0.31%)
Dec 10, 2020 2.120 2.171 2.032 2.050 575,624 -0.08(-3.89%)
Dec 09, 2020 2.171 2.203 2.113 2.133 651,738 -0.03(-1.48%)
Dec 08, 2020 2.165 2.184 2.139 2.165 450,751 +0.00(+0.00%)
Dec 07, 2020 2.184 2.184 2.050 2.165 687,964 -0.02(-0.88%)
Dec 04, 2020 2.075 2.216 2.056 2.184 1,054,178 +0.13(+6.21%)
Dec 03, 2020 2.037 2.069 1.986 2.056 506,004 +0.04(+1.90%)
Dec 02, 2020 1.986 2.030 1.979 2.018 631,492 +0.02(+0.96%)
Dec 01, 2020 2.011 2.069 1.992 1.999 389,294 +0.01(+0.64%)
Nov 30, 2020 2.088 2.094 1.986 1.986 521,490 -0.10(-4.60%)
Nov 27, 2020 2.005 2.101 1.991 2.082 400,465 +0.10(+4.82%)
Nov 25, 2020 1.960 2.024 1.933 1.986 418,006 +0.03(+1.30%)
Nov 24, 2020 1.909 1.967 1.884 1.960 476,043 +0.08(+4.42%)
Nov 23, 2020 1.845 1.903 1.845 1.877 478,734 +0.06(+3.16%)
Nov 20, 2020 1.852 1.877 1.820 1.820 322,784 -0.04(-2.06%)
Nov 19, 2020 1.833 1.877 1.833 1.858 254,053 +0.04(+2.46%)
Nov 18, 2020 1.801 1.871 1.801 1.813 367,805 +0.01(+0.35%)
Nov 17, 2020 1.794 1.826 1.794 1.807 242,158 -0.01(-0.70%)
Nov 16, 2020 1.807 1.858 1.807 1.820 373,150 -0.01(-0.35%)
Nov 13, 2020 1.788 1.845 1.775 1.826 436,174 +0.04(+2.14%)
Nov 12, 2020 1.801 1.820 1.756 1.788 453,968 -0.01(-0.53%)
Nov 11, 2020 1.753 1.829 1.722 1.797 682,253 +0.06(+3.64%)
Nov 10, 2020 1.684 1.753 1.671 1.734 535,762 +0.05(+3.00%)
Nov 09, 2020 1.640 1.690 1.633 1.684 739,369 +0.09(+5.53%)
Nov 06, 2020 1.627 1.640 1.589 1.596 375,952 -0.03(-1.94%)
Nov 05, 2020 1.621 1.640 1.608 1.627 322,148 +0.01(+0.78%)
Nov 04, 2020 1.596 1.621 1.583 1.615 119,113 +0.02(+1.19%)
Nov 03, 2020 1.615 1.640 1.596 1.596 220,687 -0.01(-0.78%)
Nov 02, 2020 1.602 1.627 1.583 1.608 282,167 +0.03(+2.00%)
Oct 30, 2020 1.539 1.596 1.533 1.577 399,260 +0.05(+3.31%)
Oct 29, 2020 1.533 1.539 1.488 1.526 240,409 -0.01(-0.41%)
Oct 28, 2020 1.533 1.577 1.520 1.533 431,827 -0.04(-2.41%)
Oct 27, 2020 1.577 1.577 1.551 1.570 270,924 +0.01(+0.40%)
Oct 26, 2020 1.570 1.583 1.545 1.564 254,125 -0.03(-1.59%)
Oct 23, 2020 1.602 1.602 1.577 1.589 94,027 +0.01(+0.40%)
Oct 22, 2020 1.583 1.602 1.577 1.583 213,790 -0.01(-0.40%)
Oct 21, 2020 1.615 1.615 1.551 1.589 540,054 -0.02(-1.18%)
Oct 20, 2020 1.621 1.633 1.589 1.608 150,196 -0.02(-1.16%)
Oct 19, 2020 1.621 1.631 1.570 1.627 440,853 +0.01(+0.39%)
Oct 16, 2020 1.621 1.633 1.596 1.621 301,744 -0.01(-0.39%)
Oct 15, 2020 1.633 1.633 1.589 1.627 429,416 -0.01(-0.58%)
Oct 14, 2020 1.612 1.649 1.605 1.637 459,772 +0.03(+1.94%)
Oct 13, 2020 1.618 1.618 1.593 1.605 206,260 +0.00(+0.00%)
Oct 12, 2020 1.599 1.618 1.593 1.605 298,525 +0.01(+0.39%)
Oct 09, 2020 1.599 1.612 1.585 1.599 255,836 +0.02(+1.58%)
Oct 08, 2020 1.593 1.612 1.574 1.574 251,057 -0.02(-1.17%)
Oct 07, 2020 1.593 1.599 1.581 1.593 227,753 +0.01(+0.39%)
Oct 06, 2020 1.587 1.612 1.568 1.587 314,306 -0.02(-1.54%)
Oct 05, 2020 1.593 1.612 1.574 1.612 222,428 +0.02(+1.17%)
Oct 02, 2020 1.549 1.605 1.543 1.593 200,876 +0.01(+0.79%)
Oct 01, 2020 1.549 1.587 1.549 1.581 248,297 +0.04(+2.83%)
Sep 30, 2020 1.574 1.605 1.531 1.537 349,840 -0.02(-1.59%)
Sep 29, 2020 1.593 1.593 1.537 1.562 234,615 -0.04(-2.33%)
Sep 28, 2020 1.493 1.599 1.493 1.599 533,991 +0.16(+11.26%)
Sep 25, 2020 1.444 1.481 1.437 1.437 252,783 +0.01(+0.43%)
Sep 24, 2020 1.487 1.512 1.425 1.431 698,663 -0.06(-4.17%)
Sep 23, 2020 1.562 1.576 1.493 1.493 324,166 -0.07(-4.38%)
Sep 22, 2020 1.549 1.581 1.549 1.562 174,511 +0.01(+0.80%)
Sep 21, 2020 1.574 1.581 1.549 1.549 271,948 -0.04(-2.35%)
Sep 18, 2020 1.562 1.593 1.556 1.587 602,147 +0.03(+2.00%)
Sep 17, 2020 1.556 1.568 1.556 1.556 299,327 +0.00(+0.00%)
Sep 16, 2020 1.581 1.581 1.556 1.556 276,698 -0.04(-2.34%)
Sep 15, 2020 1.612 1.612 1.562 1.593 394,369 -0.00(-0.19%)
Sep 14, 2020 1.578 1.608 1.565 1.596 498,343 +0.01(+0.39%)
Sep 11, 2020 1.572 1.590 1.553 1.590 227,888 +0.04(+2.37%)
Sep 10, 2020 1.547 1.590 1.541 1.553 368,546 +0.02(+1.20%)
Sep 09, 2020 1.559 1.565 1.535 1.535 352,466 -0.01(-0.79%)
Sep 08, 2020 1.572 1.584 1.529 1.547 317,716 +0.00(+0.00%)
Sep 04, 2020 1.565 1.584 1.535 1.547 312,919 +0.00(+0.00%)
Sep 03, 2020 1.584 1.608 1.547 1.547 401,371 -0.04(-2.33%)
Sep 02, 2020 1.608 1.615 1.578 1.584 501,832 -0.02(-1.53%)
Sep 01, 2020 1.627 1.639 1.596 1.608 439,814 -0.03(-1.87%)
Aug 31, 2020 1.615 1.658 1.596 1.639 400,550 +0.03(+1.91%)
Aug 28, 2020 1.627 1.627 1.596 1.608 294,023 -0.02(-1.13%)
Aug 27, 2020 1.615 1.639 1.602 1.627 345,944 +0.03(+1.92%)
Aug 26, 2020 1.621 1.621 1.590 1.596 333,219 -0.01(-0.76%)
Aug 25, 2020 1.633 1.633 1.596 1.608 225,629 +0.00(+0.00%)
Aug 24, 2020 1.596 1.633 1.596 1.608 470,822 +0.00(+0.00%)
Aug 21, 2020 1.608 1.621 1.590 1.608 489,985 -0.02(-1.13%)
Aug 20, 2020 1.633 1.645 1.602 1.627 364,605 -0.01(-0.38%)
Aug 19, 2020 1.645 1.664 1.633 1.633 307,293 -0.02(-1.12%)
Aug 18, 2020 1.664 1.670 1.633 1.651 433,498 -0.02(-1.10%)
Aug 17, 2020 1.688 1.688 1.658 1.670 520,956 -0.02(-1.09%)
Aug 14, 2020 1.688 1.713 1.688 1.688 276,105 -0.01(-0.54%)
Aug 13, 2020 1.740 1.758 1.679 1.697 575,506 -0.03(-1.75%)
Aug 12, 2020 1.752 1.758 1.703 1.728 405,488 -0.02(-1.38%)
Aug 11, 2020 1.728 1.770 1.728 1.752 444,498 +0.04(+2.12%)
Aug 10, 2020 1.673 1.722 1.673 1.716 443,421 +0.04(+2.54%)
Aug 07, 2020 1.679 1.689 1.667 1.673 477,052 +0.01(+0.73%)
Aug 06, 2020 1.673 1.685 1.649 1.661 717,182 -0.04(-2.49%)
Aug 05, 2020 1.728 1.728 1.679 1.703 425,794 -0.02(-1.40%)
Aug 04, 2020 1.710 1.728 1.703 1.728 280,765 +0.03(+1.79%)
Aug 03, 2020 1.685 1.710 1.679 1.697 510,822 +0.02(+1.08%)
Jul 31, 2020 1.697 1.697 1.652 1.679 419,318 -0.01(-0.36%)
Jul 30, 2020 1.697 1.697 1.637 1.685 252,633 -0.02(-1.07%)
Jul 29, 2020 1.631 1.703 1.631 1.703 405,138 +0.07(+4.46%)
Jul 28, 2020 1.649 1.655 1.625 1.631 301,961 -0.01(-0.74%)
Jul 27, 2020 1.661 1.661 1.619 1.643 351,235 -0.03(-1.81%)
Jul 24, 2020 1.679 1.691 1.637 1.673 321,334 +0.01(+0.36%)
Jul 23, 2020 1.685 1.691 1.655 1.667 249,848 -0.02(-1.43%)
Jul 22, 2020 1.685 1.697 1.643 1.691 433,347 +0.02(+1.09%)
Jul 21, 2020 1.703 1.716 1.661 1.673 568,174 -0.01(-0.72%)
Jul 20, 2020 1.703 1.716 1.667 1.685 314,925 -0.02(-1.07%)
Jul 17, 2020 1.710 1.722 1.685 1.703 197,617 +0.00(+0.00%)
Jul 16, 2020 1.746 1.746 1.679 1.703 440,036 -0.03(-1.92%)
Jul 15, 2020 1.725 1.761 1.695 1.737 503,465 +0.04(+2.11%)
Jul 14, 2020 1.689 1.707 1.641 1.701 225,164 +0.02(+1.07%)
Jul 13, 2020 1.731 1.737 1.653 1.683 697,701 -0.05(-3.10%)
Jul 10, 2020 1.695 1.737 1.689 1.737 348,302 +0.05(+2.84%)
Jul 09, 2020 1.743 1.761 1.647 1.689 396,676 -0.06(-3.42%)
Jul 08, 2020 1.755 1.773 1.737 1.749 324,804 +0.02(+1.04%)
Jul 07, 2020 1.767 1.772 1.719 1.731 285,215 -0.03(-1.70%)
Jul 06, 2020 1.785 1.791 1.737 1.761 580,580 +0.02(+1.03%)
Jul 02, 2020 1.755 1.797 1.743 1.743 285,520 +0.00(+0.00%)
Jul 01, 2020 1.689 1.767 1.689 1.743 598,177 +0.07(+3.93%)
Jun 30, 2020 1.677 1.695 1.635 1.677 642,064 +0.04(+2.19%)
Jun 29, 2020 1.677 1.689 1.617 1.641 380,554 -0.02(-1.08%)
Jun 26, 2020 1.659 1.683 1.635 1.659 443,809 +0.00(+0.00%)
Jun 25, 2020 1.623 1.671 1.617 1.659 146,468 +0.03(+1.84%)
Jun 24, 2020 1.689 1.696 1.599 1.629 428,967 -0.09(-5.23%)
Jun 23, 2020 1.737 1.741 1.689 1.719 370,226 +0.02(+1.06%)
Jun 22, 2020 1.647 1.707 1.605 1.701 1,031,601 +0.09(+5.38%)
Jun 19, 2020 1.863 1.881 1.611 1.614 1,599,083 -0.22(-12.22%)
Jun 18, 2020 1.881 1.899 1.803 1.839 648,397 -0.04(-2.23%)
Jun 17, 2020 1.988 2.006 1.863 1.881 655,984 -0.11(-5.42%)
Jun 16, 2020 2.030 2.084 1.982 1.988 370,898 +0.01(+0.61%)
Jun 15, 2020 1.970 2.066 1.928 1.976 651,116 -0.02(-0.90%)
Jun 12, 2020 1.964 2.018 1.845 1.994 757,882 +0.11(+5.95%)
Jun 11, 2020 1.953 1.964 1.830 1.882 1,429,779 -0.13(-6.41%)
Jun 10, 2020 2.076 2.093 1.918 2.011 941,429 -0.08(-3.65%)
Jun 09, 2020 2.181 2.193 2.023 2.088 764,041 -0.09(-4.04%)
Jun 08, 2020 2.070 2.176 2.052 2.176 995,813 +0.16(+7.85%)
Jun 05, 2020 2.052 2.105 1.988 2.017 791,091 +0.06(+3.30%)
Jun 04, 2020 2.064 2.076 1.941 1.953 952,858 -0.12(-5.67%)
Jun 03, 2020 2.006 2.093 2.000 2.070 794,099 +0.12(+6.33%)
Jun 02, 2020 1.912 2.017 1.912 1.947 1,095,314 +0.05(+2.79%)
Jun 01, 2020 1.765 1.918 1.765 1.894 864,368 +0.15(+8.39%)
May 29, 2020 1.806 1.841 1.706 1.747 753,404 +0.00(+0.00%)
May 28, 2020 1.753 1.900 1.701 1.747 1,413,168 -0.01(-0.33%)
May 27, 2020 1.654 1.771 1.654 1.753 1,062,983 +0.11(+6.41%)
May 26, 2020 1.589 1.660 1.569 1.648 883,092 +0.12(+8.08%)
May 22, 2020 1.519 1.540 1.478 1.525 306,102 +0.02(+1.17%)
May 21, 2020 1.454 1.513 1.443 1.507 465,157 +0.08(+5.33%)
May 20, 2020 1.437 1.466 1.413 1.431 386,325 +0.02(+1.67%)
May 19, 2020 1.396 1.437 1.355 1.407 435,499 +0.02(+1.27%)
May 18, 2020 1.355 1.407 1.325 1.390 583,646 +0.07(+5.33%)
May 15, 2020 1.407 1.425 1.314 1.319 680,758 -0.08(-5.86%)
May 14, 2020 1.396 1.438 1.366 1.402 428,343 -0.01(-0.42%)
May 13, 2020 1.495 1.495 1.396 1.407 547,002 -0.08(-5.62%)
May 12, 2020 1.491 1.526 1.474 1.491 900,559 +0.01(+0.39%)
May 11, 2020 1.451 1.514 1.428 1.486 879,164 +0.03(+2.36%)
May 08, 2020 1.423 1.457 1.400 1.451 689,067 +0.06(+4.53%)
May 07, 2020 1.463 1.474 1.360 1.388 839,010 -0.04(-2.80%)
May 06, 2020 1.434 1.474 1.394 1.428 751,614 +0.03(+2.46%)
May 05, 2020 1.497 1.514 1.377 1.394 1,454,428 -0.05(-3.17%)
May 04, 2020 1.428 1.514 1.383 1.440 796,418 +0.00(+0.00%)
May 01, 2020 1.497 1.537 1.428 1.440 916,773 -0.09(-5.62%)
Apr 30, 2020 1.571 1.571 1.491 1.526 1,069,064 -0.02(-1.48%)
Apr 29, 2020 1.543 1.577 1.503 1.548 1,661,861 +0.07(+5.04%)
Apr 28, 2020 1.771 1.840 1.428 1.474 3,595,549 -0.33(-18.10%)
Apr 27, 2020 1.834 1.897 1.800 1.800 585,942 -0.01(-0.32%)
Apr 24, 2020 1.714 1.828 1.714 1.805 561,650 +0.09(+5.33%)
Apr 23, 2020 1.657 1.731 1.651 1.714 404,871 +0.07(+4.53%)
Apr 22, 2020 1.668 1.685 1.640 1.640 265,803 +0.02(+1.06%)
Apr 21, 2020 1.617 1.668 1.605 1.623 412,332 -0.04(-2.41%)
Apr 20, 2020 1.657 1.691 1.634 1.663 398,602 -0.01(-0.34%)
Apr 17, 2020 1.668 1.703 1.641 1.668 416,381 +0.09(+5.42%)
Apr 16, 2020 1.668 1.697 1.565 1.583 532,174 -0.09(-5.46%)
Apr 15, 2020 1.697 1.725 1.651 1.674 725,526 -0.07(-4.25%)
Apr 14, 2020 1.914 1.977 1.651 1.748 1,295,723 -0.08(-4.17%)
Apr 13, 2020 1.645 1.841 1.561 1.824 1,527,092 +0.26(+16.43%)
Apr 09, 2020 1.561 1.685 1.539 1.567 1,809,834 +0.14(+9.80%)
Apr 08, 2020 1.354 1.511 1.354 1.427 1,181,740 +0.11(+8.51%)
Apr 07, 2020 1.337 1.472 1.293 1.315 1,022,833 +0.05(+3.98%)
Apr 06, 2020 1.242 1.332 1.242 1.265 556,216 +0.08(+6.60%)
Apr 03, 2020 1.343 1.343 1.175 1.186 993,371 -0.15(-10.92%)
Apr 02, 2020 1.276 1.405 1.270 1.332 653,768 +0.03(+2.15%)
Apr 01, 2020 1.405 1.412 1.282 1.304 995,071 -0.12(-8.63%)
Mar 31, 2020 1.421 1.489 1.405 1.427 607,381 +0.04(+2.82%)
Mar 30, 2020 1.550 1.645 1.365 1.388 1,094,186 -0.13(-8.82%)
Mar 27, 2020 1.511 1.752 1.477 1.522 1,765,696 +0.01(+0.37%)
Mar 26, 2020 1.315 1.808 1.315 1.517 1,757,773 +0.25(+19.38%)
Mar 25, 2020 1.304 1.533 1.265 1.270 1,561,991 +0.03(+2.71%)
Mar 24, 2020 1.203 1.298 1.203 1.237 665,564 +0.08(+7.28%)
Mar 23, 2020 1.304 1.316 1.147 1.153 1,068,495 -0.15(-11.21%)
Mar 20, 2020 1.220 1.399 1.214 1.298 1,270,172 +0.12(+9.95%)
Mar 19, 2020 1.181 1.220 1.142 1.181 1,141,135 -0.02(-1.40%)
Mar 18, 2020 1.410 1.477 1.172 1.198 2,578,536 -0.20(-14.40%)
Mar 17, 2020 1.517 1.595 1.399 1.399 1,140,322 -0.01(-0.40%)
Mar 16, 2020 1.545 1.651 1.405 1.405 1,508,486 -0.26(-15.57%)
Mar 13, 2020 1.740 1.872 1.423 1.664 1,457,034 +0.11(+7.04%)
Mar 12, 2020 2.063 2.069 1.368 1.554 2,884,750 -0.68(-30.56%)
Mar 11, 2020 2.309 2.348 2.184 2.238 854,503 -0.10(-4.44%)
Mar 10, 2020 2.403 2.435 2.118 2.342 1,190,372 +0.09(+4.14%)
Mar 09, 2020 2.463 2.463 2.184 2.249 1,687,648 -0.37(-14.20%)
Mar 06, 2020 2.671 2.671 2.583 2.621 772,005 -0.08(-2.84%)
Mar 05, 2020 2.791 2.818 2.698 2.698 934,601 -0.11(-3.90%)
Mar 04, 2020 2.818 2.846 2.791 2.808 532,570 +0.02(+0.59%)
Mar 03, 2020 2.879 2.912 2.791 2.791 1,119,179 -0.08(-2.86%)
Mar 02, 2020 2.857 2.890 2.824 2.873 1,303,046 +0.02(+0.57%)
Feb 28, 2020 2.906 2.928 2.791 2.857 3,223,054 -0.11(-3.87%)
Feb 27, 2020 2.983 3.043 2.797 2.972 1,397,883 -0.09(-3.04%)
Feb 26, 2020 3.010 3.119 2.984 3.065 1,056,059 +0.11(+3.61%)
Feb 25, 2020 3.338 3.338 2.950 2.958 1,762,071 -0.37(-11.10%)
Feb 24, 2020 3.338 3.344 3.306 3.327 498,079 -0.03(-0.98%)
Feb 21, 2020 3.344 3.366 3.311 3.360 457,721 +0.00(+0.00%)
Feb 20, 2020 3.349 3.371 3.345 3.360 306,280 +0.02(+0.49%)
Feb 19, 2020 3.333 3.355 3.333 3.344 202,048 +0.01(+0.33%)
Feb 18, 2020 3.371 3.382 3.311 3.333 483,799 -0.04(-1.14%)
Feb 14, 2020 3.410 3.410 3.366 3.371 394,133 -0.03(-0.81%)
Feb 13, 2020 3.382 3.404 3.371 3.399 453,922 +0.02(+0.60%)
Feb 12, 2020 3.351 3.384 3.340 3.378 424,882 +0.04(+1.30%)
Feb 11, 2020 3.357 3.357 3.330 3.335 351,564 -0.02(-0.48%)
Feb 10, 2020 3.357 3.357 3.324 3.351 418,873 -0.01(-0.16%)
Feb 07, 2020 3.378 3.389 3.340 3.357 567,787 -0.02(-0.48%)
Feb 06, 2020 3.346 3.384 3.324 3.373 538,086 +0.06(+1.80%)
Feb 05, 2020 3.281 3.324 3.281 3.313 480,587 +0.04(+1.16%)
Feb 04, 2020 3.286 3.292 3.270 3.275 494,078 +0.01(+0.33%)
Feb 03, 2020 3.238 3.270 3.238 3.265 519,978 +0.04(+1.34%)
Jan 31, 2020 3.221 3.243 3.216 3.221 500,185 +0.00(+0.00%)
Jan 30, 2020 3.211 3.238 3.211 3.221 322,421 +0.01(+0.34%)
Jan 29, 2020 3.205 3.248 3.205 3.211 483,993 +0.01(+0.17%)
Jan 28, 2020 3.238 3.238 3.205 3.205 337,972 -0.02(-0.67%)
Jan 27, 2020 3.221 3.248 3.208 3.227 447,885 -0.01(-0.17%)
Jan 24, 2020 3.221 3.248 3.221 3.232 314,370 +0.01(+0.34%)
Jan 23, 2020 3.248 3.248 3.211 3.221 382,776 -0.03(-0.83%)
Jan 22, 2020 3.232 3.254 3.205 3.248 453,267 +0.04(+1.18%)
Jan 21, 2020 3.200 3.232 3.200 3.211 754,300 -0.01(-0.17%)
Jan 17, 2020 3.221 3.235 3.200 3.216 449,944 -0.01(-0.25%)
Jan 16, 2020 3.265 3.270 3.221 3.224 548,500 -0.00(-0.13%)
Jan 15, 2020 3.212 3.250 3.202 3.228 878,083 +0.02(+0.50%)
Jan 14, 2020 3.164 3.212 3.148 3.212 746,548 +0.06(+2.04%)
Jan 13, 2020 3.137 3.169 3.137 3.148 755,013 +0.02(+0.69%)
Jan 10, 2020 3.078 3.159 3.062 3.127 871,523 +0.05(+1.57%)
Jan 09, 2020 3.020 3.084 3.003 3.078 667,787 +0.06(+2.13%)
Jan 08, 2020 3.025 3.025 3.000 3.014 623,147 -0.01(-0.18%)
Jan 07, 2020 2.955 3.025 2.955 3.020 684,934 +0.06(+2.17%)
Jan 06, 2020 2.934 2.971 2.929 2.955 568,608 +0.03(+0.91%)
Jan 03, 2020 2.939 2.955 2.929 2.929 713,319 -0.01(-0.36%)
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.