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

Capital Southwest (NQ: CSWC )

26.64 +0.16 (+0.61%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 9, 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 (%)
Sep 30, 2008 4.374 4.431 4.355 4.422 209,783 +0.40(+9.98%)
Sep 29, 2008 4.221 4.405 3.726 4.020 120,151 -0.35(-8.07%)
Sep 26, 2008 4.121 4.389 4.121 4.373 123,910 -0.03(-0.67%)
Sep 25, 2008 4.317 4.403 4.317 4.403 115,236 +0.21(+5.04%)
Sep 24, 2008 4.375 4.380 4.028 4.192 306,451 -0.27(-6.08%)
Sep 23, 2008 4.371 4.483 4.235 4.463 198,379 -0.07(-1.46%)
Sep 22, 2008 4.449 4.529 4.416 4.529 168,790 +0.01(+0.19%)
Sep 19, 2008 4.570 4.570 4.078 4.521 1,846,001 +0.19(+4.50%)
Sep 18, 2008 4.045 4.419 3.952 4.326 902,841 +0.37(+9.37%)
Sep 17, 2008 4.110 4.170 3.955 3.955 384,935 -0.25(-6.06%)
Sep 16, 2008 3.938 4.221 3.891 4.210 431,100 +0.24(+6.00%)
Sep 15, 2008 4.138 4.166 3.963 3.972 219,582 -0.19(-4.63%)
Sep 12, 2008 4.249 4.249 4.083 4.164 286,051 -0.09(-2.17%)
Sep 11, 2008 4.295 4.311 4.187 4.257 661,252 -0.05(-1.27%)
Sep 10, 2008 4.329 4.358 4.151 4.311 511,159 +0.10(+2.27%)
Sep 09, 2008 4.325 4.378 4.216 4.216 377,996 -0.11(-2.53%)
Sep 08, 2008 4.317 4.381 4.126 4.325 739,929 +0.15(+3.57%)
Sep 05, 2008 4.182 4.211 4.103 4.176 138,431 +0.02(+0.53%)
Sep 04, 2008 4.289 4.291 4.131 4.154 355,861 -0.11(-2.57%)
Sep 03, 2008 4.052 4.279 4.052 4.263 326,048 +0.06(+1.47%)
Sep 02, 2008 4.286 4.286 4.084 4.202 394,059 +0.03(+0.70%)
Aug 29, 2008 4.201 4.224 3.967 4.172 341,661 -0.03(-0.70%)
Aug 28, 2008 4.104 4.212 4.076 4.202 428,884 +0.09(+2.07%)
Aug 27, 2008 3.951 4.167 3.914 4.116 375,329 +0.15(+3.79%)
Aug 26, 2008 3.736 4.002 3.736 3.966 139,074 +0.08(+1.95%)
Aug 25, 2008 3.958 4.010 3.890 3.890 269,474 -0.07(-1.72%)
Aug 22, 2008 3.844 4.006 3.844 3.958 676,255 +0.09(+2.27%)
Aug 21, 2008 3.789 3.905 3.789 3.870 105,277 -0.00(-0.01%)
Aug 20, 2008 3.880 3.981 3.867 3.871 367,202 -0.05(-1.18%)
Aug 19, 2008 3.867 4.025 3.844 3.917 255,756 -0.03(-0.69%)
Aug 18, 2008 3.995 4.039 3.867 3.944 271,498 -0.04(-1.12%)
Aug 15, 2008 4.185 4.185 3.803 3.988 851,793 -0.06(-1.44%)
Aug 14, 2008 4.077 4.108 3.997 4.047 321,293 -0.01(-0.34%)
Aug 13, 2008 4.062 4.169 4.051 4.060 396,244 +0.08(+2.06%)
Aug 12, 2008 4.165 4.165 3.978 3.978 184,211 -0.12(-2.91%)
Aug 11, 2008 4.073 4.107 4.012 4.098 166,766 +0.05(+1.33%)
Aug 08, 2008 3.762 4.045 3.762 4.044 273,747 +0.21(+5.58%)
Aug 07, 2008 3.949 4.038 3.830 3.830 252,961 -0.21(-5.10%)
Aug 06, 2008 4.015 4.110 3.992 4.036 320,297 -0.04(-0.87%)
Aug 05, 2008 4.045 4.087 3.925 4.071 511,962 +0.09(+2.33%)
Aug 04, 2008 3.977 4.062 3.897 3.978 360,551 -0.06(-1.60%)
Aug 01, 2008 3.891 4.101 3.891 4.043 43,563 -0.02(-0.38%)
Jul 31, 2008 3.954 4.062 3.925 4.059 222,152 +0.03(+0.72%)
Jul 30, 2008 4.015 4.146 3.946 4.030 456,544 +0.01(+0.19%)
Jul 29, 2008 4.022 4.040 3.898 4.022 276,606 +0.25(+6.76%)
Jul 28, 2008 3.833 3.925 3.703 3.767 207,213 -0.18(-4.63%)
Jul 25, 2008 3.984 4.031 3.326 3.950 601,562 +0.05(+1.20%)
Jul 24, 2008 3.968 3.968 3.859 3.903 253,411 -0.03(-0.77%)
Jul 23, 2008 3.692 3.965 3.692 3.934 225,943 +0.08(+2.08%)
Jul 22, 2008 3.435 3.873 3.435 3.853 854,298 +0.16(+4.29%)
Jul 21, 2008 3.669 3.735 3.628 3.695 2,191,132 -0.00(-0.13%)
Jul 18, 2008 3.689 3.702 3.599 3.700 284,702 +0.02(+0.62%)
Jul 17, 2008 3.571 3.696 3.487 3.677 343,910 +0.18(+5.01%)
Jul 16, 2008 3.334 3.560 3.331 3.502 397,368 +0.06(+1.67%)
Jul 15, 2008 3.386 3.527 3.222 3.444 2,212,818 -0.03(-0.82%)
Jul 14, 2008 3.363 3.522 3.363 3.472 141,065 +0.06(+1.87%)
Jul 11, 2008 3.386 3.426 3.300 3.408 166,349 +0.04(+1.24%)
Jul 10, 2008 3.238 3.397 3.238 3.367 369,226 +0.11(+3.40%)
Jul 09, 2008 3.418 3.418 3.250 3.256 311,848 -0.16(-4.78%)
Jul 08, 2008 3.220 3.442 3.220 3.419 856,965 +0.17(+5.10%)
Jul 07, 2008 3.343 3.343 3.253 3.253 179,167 -0.02(-0.64%)
Jul 04, 2008 3.278 3.317 3.274 3.274 48,189 +0.00(+0.00%)
Jul 03, 2008 3.278 3.317 3.274 3.274 48,189 -0.00(-0.13%)
Jul 02, 2008 3.253 3.326 3.253 3.279 214,795 +0.06(+1.89%)
Jul 01, 2008 3.229 3.290 3.176 3.218 256,720 -0.03(-0.82%)
Jun 30, 2008 3.434 3.441 3.236 3.244 263,980 -0.15(-4.30%)
Jun 27, 2008 3.487 3.522 3.390 3.390 1,096,658 -0.11(-3.19%)
Jun 26, 2008 3.511 3.543 3.487 3.502 182,058 -0.09(-2.61%)
Jun 25, 2008 3.487 3.606 3.487 3.596 205,318 +0.10(+2.90%)
Jun 24, 2008 3.501 3.585 3.488 3.494 133,387 -0.05(-1.53%)
Jun 23, 2008 3.611 3.611 3.443 3.549 344,585 -0.04(-1.13%)
Jun 20, 2008 3.580 3.623 3.573 3.589 793,355 -0.01(-0.16%)
Jun 19, 2008 3.547 3.699 3.547 3.595 357,339 +0.02(+0.64%)
Jun 18, 2008 3.549 3.580 3.549 3.572 213,896 -0.01(-0.22%)
Jun 17, 2008 3.642 3.642 3.580 3.580 391,585 -0.02(-0.43%)
Jun 16, 2008 3.610 3.795 3.462 3.595 407,327 +0.00(+0.00%)
Jun 13, 2008 3.638 3.645 3.548 3.595 477,523 +0.02(+0.43%)
Jun 12, 2008 3.595 3.622 3.557 3.580 80,251 +0.06(+1.76%)
Jun 11, 2008 3.518 3.610 3.518 3.518 93,808 -0.03(-0.93%)
Jun 10, 2008 3.502 3.597 3.473 3.551 356,118 +0.07(+2.03%)
Jun 09, 2008 3.599 3.629 3.474 3.480 209,976 -0.12(-3.35%)
Jun 06, 2008 3.651 3.720 3.600 3.600 201,688 -0.10(-2.79%)
Jun 05, 2008 3.770 3.770 3.687 3.704 367,459 -0.01(-0.37%)
Jun 04, 2008 3.662 3.772 3.662 3.718 119,445 +0.09(+2.39%)
Jun 03, 2008 3.734 3.751 3.585 3.631 127,894 -0.07(-1.92%)
Jun 02, 2008 3.748 3.828 3.701 3.702 104,956 -0.05(-1.30%)
May 30, 2008 3.760 3.760 3.711 3.751 228,802 +0.06(+1.69%)
May 29, 2008 3.687 3.789 3.647 3.688 450,440 -0.01(-0.40%)
May 28, 2008 3.780 3.780 3.658 3.703 185,721 -0.03(-0.80%)
May 27, 2008 3.751 3.770 3.696 3.733 637,511 -0.03(-0.77%)
May 26, 2008 3.758 3.776 3.718 3.762 196,965 +0.00(+0.00%)
May 23, 2008 3.758 3.776 3.718 3.762 196,965 -0.02(-0.44%)
May 22, 2008 3.741 3.787 3.696 3.779 121,469 +0.03(+0.84%)
May 21, 2008 3.726 3.793 3.719 3.747 121,179 +0.02(+0.65%)
May 20, 2008 3.673 3.744 3.668 3.723 100,394 +0.02(+0.53%)
May 19, 2008 3.757 3.757 3.676 3.703 120,890 -0.04(-0.94%)
May 16, 2008 3.745 3.763 3.678 3.738 201,720 +0.03(+0.70%)
May 15, 2008 3.704 3.745 3.703 3.713 44,430 -0.01(-0.39%)
May 14, 2008 3.771 3.771 3.711 3.727 61,842 -0.03(-0.84%)
May 13, 2008 3.704 3.766 3.701 3.759 117,099 +0.03(+0.73%)
May 12, 2008 3.640 3.731 3.549 3.731 295,014 +0.13(+3.74%)
May 09, 2008 3.559 3.629 3.533 3.597 245,893 -0.05(-1.28%)
May 08, 2008 3.570 3.712 3.570 3.643 258,808 +0.04(+1.21%)
May 07, 2008 3.764 3.798 3.512 3.600 210,297 -0.19(-5.05%)
May 06, 2008 3.760 3.821 3.674 3.791 347,894 -0.02(-0.56%)
May 05, 2008 3.794 3.846 3.751 3.813 209,044 -0.01(-0.31%)
May 02, 2008 3.871 3.871 3.769 3.825 241,910 -0.02(-0.40%)
May 01, 2008 3.762 3.874 3.738 3.840 203,583 +0.14(+3.72%)
Apr 30, 2008 3.673 3.788 3.673 3.702 191,182 +0.03(+0.80%)
Apr 29, 2008 3.726 3.755 3.652 3.673 90,724 -0.11(-2.96%)
Apr 28, 2008 3.720 3.839 3.688 3.785 244,190 +0.04(+1.01%)
Apr 25, 2008 3.735 3.766 3.686 3.747 190,219 -0.07(-1.72%)
Apr 24, 2008 3.727 3.828 3.727 3.813 252,061 +0.15(+4.03%)
Apr 23, 2008 3.820 3.820 3.638 3.666 154,205 +0.04(+1.08%)
Apr 22, 2008 3.738 3.738 3.610 3.626 172,517 -0.14(-3.63%)
Apr 21, 2008 3.830 3.832 3.680 3.763 174,380 -0.10(-2.51%)
Apr 18, 2008 3.754 3.860 3.754 3.860 212,546 +0.15(+3.94%)
Apr 17, 2008 3.652 3.735 3.627 3.713 96,217 -0.05(-1.32%)
Apr 16, 2008 3.517 3.763 3.517 3.763 172,131 +0.34(+9.93%)
Apr 15, 2008 3.462 3.477 3.354 3.423 330,353 -0.01(-0.24%)
Apr 14, 2008 3.373 3.468 3.370 3.431 157,675 +0.06(+1.73%)
Apr 11, 2008 3.615 3.615 3.331 3.373 246,279 -0.26(-7.11%)
Apr 10, 2008 3.539 3.639 3.518 3.632 263,338 +0.10(+2.79%)
Apr 09, 2008 3.768 3.789 3.509 3.533 293,504 -0.27(-7.10%)
Apr 08, 2008 3.754 3.836 3.754 3.803 106,016 -0.02(-0.41%)
Apr 07, 2008 3.700 3.934 3.678 3.818 319,944 +0.14(+3.88%)
Apr 04, 2008 3.736 3.806 3.654 3.676 133,066 +0.00(+0.03%)
Apr 03, 2008 3.615 3.746 3.615 3.675 98,787 +0.03(+0.78%)
Apr 02, 2008 3.927 3.938 3.646 3.646 288,492 -0.34(-8.63%)
Apr 01, 2008 3.922 4.015 3.900 3.991 475,210 +0.14(+3.62%)
Mar 31, 2008 3.829 3.885 3.811 3.851 198,122 +0.08(+2.03%)
Mar 28, 2008 3.642 3.889 3.602 3.774 344,681 +0.16(+4.35%)
Mar 27, 2008 3.564 3.844 3.505 3.617 321,647 +0.07(+1.97%)
Mar 26, 2008 3.799 3.891 3.534 3.547 508,171 -0.37(-9.55%)
Mar 25, 2008 3.828 3.968 3.818 3.921 162,686 +0.03(+0.83%)
Mar 24, 2008 3.851 3.948 3.833 3.889 321,390 +0.04(+1.04%)
Mar 21, 2008 3.716 3.961 3.625 3.849 1,538,136 +0.00(+0.00%)
Mar 20, 2008 3.716 3.961 3.625 3.849 1,538,136 +0.25(+6.86%)
Mar 19, 2008 3.704 3.829 3.601 3.602 458,343 -0.15(-3.94%)
Mar 18, 2008 3.418 3.749 3.418 3.749 293,408 +0.46(+14.13%)
Mar 17, 2008 3.376 3.440 3.209 3.285 86,869 -0.09(-2.69%)
Mar 14, 2008 3.737 3.756 3.376 3.376 159,120 -0.32(-8.70%)
Mar 13, 2008 3.580 3.701 3.302 3.698 361,322 +0.18(+5.24%)
Mar 12, 2008 3.724 3.724 3.445 3.514 324,634 +0.05(+1.47%)
Mar 11, 2008 3.254 3.470 3.161 3.463 292,283 +0.32(+10.08%)
Mar 10, 2008 3.137 3.197 3.120 3.146 265,394 +0.03(+0.84%)
Mar 07, 2008 3.136 3.188 3.120 3.120 1,009,725 -0.01(-0.41%)
Mar 06, 2008 3.128 3.173 3.113 3.132 518,516 +0.01(+0.21%)
Mar 05, 2008 3.299 3.303 3.115 3.126 611,617 -0.12(-3.80%)
Mar 04, 2008 3.230 3.294 3.129 3.249 430,779 +0.02(+0.49%)
Mar 03, 2008 3.426 3.465 3.226 3.233 752,908 -0.19(-5.62%)
Feb 29, 2008 3.580 3.636 3.425 3.426 495,899 -0.17(-4.73%)
Feb 28, 2008 3.817 3.869 3.583 3.596 425,735 -0.19(-4.93%)
Feb 27, 2008 3.856 3.907 3.702 3.782 643,422 -0.12(-3.06%)
Feb 26, 2008 3.820 3.919 3.651 3.902 776,007 +0.08(+2.03%)
Feb 25, 2008 3.571 3.824 3.571 3.824 324,506 +0.27(+7.54%)
Feb 22, 2008 3.596 3.618 3.534 3.556 284,059 +0.00(+0.11%)
Feb 21, 2008 3.713 3.765 3.552 3.552 247,403 -0.14(-3.84%)
Feb 20, 2008 3.547 3.704 3.533 3.694 129,243 +0.13(+3.63%)
Feb 19, 2008 3.662 3.664 3.540 3.564 105,887 -0.06(-1.57%)
Feb 18, 2008 3.594 3.671 3.501 3.621 240,432 +0.00(+0.00%)
Feb 15, 2008 3.594 3.671 3.501 3.621 240,432 -0.01(-0.18%)
Feb 14, 2008 3.820 3.820 3.498 3.628 261,346 -0.18(-4.76%)
Feb 13, 2008 3.594 3.814 3.594 3.809 247,981 +0.22(+6.00%)
Feb 12, 2008 3.499 3.634 3.487 3.593 330,128 +0.09(+2.70%)
Feb 11, 2008 3.552 3.692 3.493 3.499 497,088 -0.09(-2.46%)
Feb 08, 2008 3.522 3.673 3.522 3.587 306,869 +0.04(+1.08%)
Feb 07, 2008 3.495 3.637 3.495 3.549 351,717 +0.03(+0.76%)
Feb 06, 2008 3.542 3.605 3.497 3.522 161,176 -0.03(-0.77%)
Feb 05, 2008 3.689 3.733 3.516 3.549 733,247 -0.15(-4.09%)
Feb 04, 2008 3.689 3.746 3.689 3.700 210,394 -0.08(-2.05%)
Feb 01, 2008 3.642 3.779 3.642 3.778 150,286 +0.13(+3.43%)
Jan 31, 2008 3.413 3.667 3.405 3.653 216,915 +0.19(+5.48%)
Jan 30, 2008 3.476 3.571 3.404 3.463 402,701 -0.02(-0.53%)
Jan 29, 2008 3.433 3.508 3.403 3.481 128,376 +0.02(+0.55%)
Jan 28, 2008 3.376 3.521 3.376 3.462 76,203 +0.01(+0.23%)
Jan 25, 2008 3.629 3.670 3.441 3.455 118,898 -0.12(-3.26%)
Jan 24, 2008 3.895 3.895 3.530 3.571 244,030 -0.34(-8.74%)
Jan 23, 2008 3.421 3.913 3.299 3.913 312,748 +0.45(+13.05%)
Jan 22, 2008 3.385 3.666 3.323 3.461 100,747 -0.01(-0.31%)
Jan 21, 2008 3.552 3.747 3.466 3.472 260,735 +0.00(+0.00%)
Jan 18, 2008 3.552 3.747 3.466 3.472 260,735 -0.15(-4.27%)
Jan 17, 2008 3.867 3.867 3.627 3.627 162,526 -0.17(-4.53%)
Jan 16, 2008 3.832 3.904 3.798 3.799 347,058 +0.00(+0.00%)
Jan 15, 2008 3.830 3.849 3.799 3.799 30,455 -0.02(-0.47%)
Jan 14, 2008 3.803 3.860 3.747 3.817 93,969 +0.10(+2.71%)
Jan 11, 2008 3.673 3.807 3.673 3.716 191,214 +0.04(+1.08%)
Jan 10, 2008 3.612 3.676 3.480 3.676 67,079 +0.15(+4.27%)
Jan 09, 2008 3.444 3.675 3.444 3.525 178,460 +0.08(+2.23%)
Jan 08, 2008 3.497 3.551 3.443 3.449 245,283 -0.02(-0.72%)
Jan 07, 2008 3.505 3.573 3.454 3.473 305,808 +0.02(+0.45%)
Jan 04, 2008 3.504 3.599 3.458 3.458 176,533 -0.08(-2.25%)
Jan 03, 2008 3.600 3.623 3.538 3.538 122,721 -0.07(-1.89%)
Jan 02, 2008 3.665 3.665 3.580 3.606 254,407 -0.08(-2.16%)
Jan 01, 2008 3.608 3.685 3.580 3.685 379,088 +0.00(+0.00%)
Dec 31, 2007 3.608 3.685 3.580 3.685 379,088 +0.07(+1.88%)
Dec 28, 2007 3.820 3.846 3.583 3.617 208,852 -0.14(-3.66%)
Dec 27, 2007 3.878 4.029 3.708 3.755 430,137 -0.29(-7.21%)
Dec 26, 2007 3.961 4.046 3.961 4.046 322,835 -0.00(-0.01%)
Dec 24, 2007 4.047 4.047 4.015 4.047 245,765 +0.01(+0.15%)
Dec 21, 2007 4.016 4.044 3.864 4.041 942,260 +0.18(+4.75%)
Dec 20, 2007 3.754 3.860 3.673 3.857 203,519 +0.11(+2.91%)
Dec 19, 2007 3.727 3.773 3.723 3.748 46,229 -0.02(-0.59%)
Dec 18, 2007 3.658 3.770 3.566 3.770 77,681 +0.15(+4.12%)
Dec 17, 2007 3.693 3.712 3.621 3.621 70,806 -0.13(-3.40%)
Dec 14, 2007 3.776 3.776 3.712 3.749 61,039 -0.08(-2.21%)
Dec 13, 2007 3.911 3.911 3.622 3.834 86,740 -0.12(-3.02%)
Dec 12, 2007 3.996 4.044 3.854 3.953 162,654 +0.02(+0.53%)
Dec 11, 2007 3.891 3.940 3.855 3.932 110,674 +0.04(+1.06%)
Dec 10, 2007 3.890 3.953 3.859 3.891 50,759 -0.05(-1.37%)
Dec 07, 2007 3.916 3.945 3.906 3.945 83,463 -0.01(-0.19%)
Dec 06, 2007 3.730 4.043 3.730 3.953 486,775 +0.28(+7.58%)
Dec 05, 2007 3.689 3.738 3.673 3.674 47,129 +0.04(+0.98%)
Dec 04, 2007 3.455 3.670 3.455 3.639 147,266 +0.07(+2.10%)
Dec 03, 2007 3.813 3.813 3.512 3.564 432,096 -0.18(-4.77%)
Nov 30, 2007 3.795 3.795 3.618 3.743 225,429 +0.03(+0.80%)
Nov 29, 2007 3.811 3.931 3.696 3.713 104,185 -0.12(-3.17%)
Nov 28, 2007 3.871 3.871 3.657 3.835 241,203 +0.14(+3.89%)
Nov 27, 2007 3.645 3.856 3.642 3.691 235,259 +0.02(+0.42%)
Nov 26, 2007 3.679 3.711 3.555 3.676 434,570 -0.06(-1.58%)
Nov 23, 2007 3.974 3.974 3.717 3.735 41,764 -0.22(-5.47%)
Nov 21, 2007 3.503 3.951 3.503 3.951 205,928 +0.32(+8.75%)
Nov 20, 2007 3.467 3.633 3.467 3.633 295,785 +0.13(+3.82%)
Nov 19, 2007 3.542 3.551 3.451 3.500 122,336 -0.11(-2.99%)
Nov 16, 2007 3.610 3.654 3.534 3.608 110,353 +0.01(+0.16%)
Nov 15, 2007 3.680 3.695 3.548 3.602 285,023 +0.05(+1.54%)
Nov 14, 2007 3.497 3.549 3.497 3.548 124,842 -0.03(-0.90%)
Nov 13, 2007 3.503 3.580 3.489 3.580 171,810 +0.03(+0.89%)
Nov 12, 2007 3.447 3.549 3.447 3.548 22,488 +0.00(+0.04%)
Nov 09, 2007 3.538 3.563 3.273 3.547 172,067 -0.03(-0.71%)
Nov 08, 2007 3.439 3.593 3.439 3.572 143,507 +0.17(+5.00%)
Nov 07, 2007 3.491 3.510 3.362 3.403 206,346 -0.14(-3.91%)
Nov 06, 2007 3.497 3.549 3.497 3.541 130,881 -0.03(-0.91%)
Nov 05, 2007 3.580 3.652 3.573 3.573 113,630 -0.10(-2.65%)
Nov 02, 2007 3.652 3.681 3.609 3.671 113,630 +0.04(+1.10%)
Nov 01, 2007 3.732 3.732 3.580 3.631 326,112 -0.17(-4.52%)
Oct 31, 2007 3.740 3.803 3.643 3.803 128,344 +0.06(+1.67%)
Oct 30, 2007 3.709 3.771 3.664 3.740 184,468 -0.09(-2.30%)
Oct 29, 2007 3.836 3.836 3.771 3.828 177,850 -0.02(-0.42%)
Oct 26, 2007 3.854 3.858 3.776 3.844 47,867 +0.04(+0.96%)
Oct 25, 2007 3.829 3.829 3.768 3.807 580,166 +0.02(+0.49%)
Oct 24, 2007 3.647 3.813 3.647 3.789 142,158 +0.05(+1.43%)
Oct 23, 2007 3.798 3.812 3.735 3.735 213,735 -0.06(-1.69%)
Oct 22, 2007 3.693 3.918 3.693 3.799 144,567 +0.07(+1.93%)
Oct 19, 2007 3.900 3.903 3.709 3.727 312,844 -0.19(-4.96%)
Oct 18, 2007 3.891 3.922 3.875 3.922 244,608 -0.00(-0.13%)
Oct 17, 2007 3.943 3.972 3.805 3.927 555,493 +0.04(+0.93%)
Oct 16, 2007 3.891 3.891 3.824 3.891 59,979 -0.01(-0.17%)
Oct 15, 2007 3.907 3.907 3.800 3.897 194,684 -0.01(-0.38%)
Oct 12, 2007 3.887 3.945 3.870 3.912 88,057 +0.02(+0.59%)
Oct 11, 2007 3.977 3.977 3.863 3.889 212,257 -0.04(-0.93%)
Oct 10, 2007 3.893 3.961 3.844 3.926 408,066 +0.03(+0.86%)
Oct 09, 2007 3.765 3.895 3.745 3.892 379,056 +0.10(+2.71%)
Oct 08, 2007 3.832 3.891 3.742 3.790 203,776 -0.08(-2.07%)
Oct 05, 2007 3.878 3.915 3.788 3.870 254,117 +0.04(+0.96%)
Oct 04, 2007 3.899 3.960 3.799 3.833 340,537 +0.03(+0.78%)
Oct 03, 2007 3.894 3.916 3.798 3.804 299,704 -0.12(-3.06%)
Oct 02, 2007 3.879 3.966 3.866 3.924 229,348 +0.03(+0.85%)
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.