Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FS KKR Capital Corp (NY: FSK )

20.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 28, 2021 14.04 14.05 13.94 14.02 1,139,317 -0.01(-0.09%)
May 27, 2021 13.84 14.04 13.84 14.03 925,171 +0.20(+1.43%)
May 26, 2021 13.76 13.87 13.70 13.84 676,668 +0.05(+0.37%)
May 25, 2021 13.96 14.05 13.76 13.78 1,171,926 -0.15(-1.05%)
May 24, 2021 13.91 13.96 13.78 13.93 921,776 +0.11(+0.83%)
May 21, 2021 13.72 13.84 13.59 13.82 947,073 +0.11(+0.79%)
May 20, 2021 13.71 13.75 13.59 13.71 1,322,237 +0.04(+0.33%)
May 19, 2021 13.56 13.68 13.44 13.66 937,759 +0.03(+0.23%)
May 18, 2021 13.72 13.75 13.61 13.63 1,074,354 -0.06(-0.42%)
May 17, 2021 13.72 13.72 13.57 13.69 766,192 +0.00(+0.00%)
May 14, 2021 13.46 13.73 13.44 13.69 1,158,179 +0.25(+1.85%)
May 13, 2021 13.05 13.45 13.05 13.44 892,320 +0.36(+2.78%)
May 12, 2021 13.57 13.57 13.03 13.08 1,511,284 -0.47(-3.49%)
May 11, 2021 13.40 13.91 13.32 13.55 1,579,195 +0.06(+0.47%)
May 10, 2021 13.52 13.61 13.43 13.48 1,653,595 -0.01(-0.09%)
May 07, 2021 13.38 13.52 13.37 13.50 542,126 +0.07(+0.52%)
May 06, 2021 13.31 13.55 13.31 13.43 871,748 +0.05(+0.38%)
May 05, 2021 13.33 13.43 13.24 13.38 855,070 +0.08(+0.62%)
May 04, 2021 13.31 13.32 13.23 13.29 680,346 +0.03(+0.19%)
May 03, 2021 13.35 13.36 13.24 13.27 553,905 +0.00(+0.00%)
Apr 30, 2021 13.27 13.32 13.22 13.27 629,140 -0.06(-0.43%)
Apr 29, 2021 13.29 13.40 13.22 13.32 418,175 +0.10(+0.72%)
Apr 28, 2021 13.10 13.26 13.10 13.23 533,993 +0.09(+0.68%)
Apr 27, 2021 13.16 13.20 13.08 13.14 456,644 +0.03(+0.24%)
Apr 26, 2021 13.15 13.19 13.08 13.11 492,611 +0.01(+0.10%)
Apr 23, 2021 12.95 13.15 12.95 13.10 344,107 +0.05(+0.39%)
Apr 22, 2021 13.07 13.10 12.94 13.04 877,175 -0.01(-0.05%)
Apr 21, 2021 12.87 13.06 12.83 13.05 478,457 +0.09(+0.69%)
Apr 20, 2021 12.99 13.02 12.85 12.96 581,319 -0.09(-0.68%)
Apr 19, 2021 13.13 13.20 13.04 13.05 438,052 -0.03(-0.20%)
Apr 16, 2021 13.07 13.11 12.98 13.08 927,962 +0.01(+0.05%)
Apr 15, 2021 12.94 13.18 12.92 13.07 691,499 +0.06(+0.49%)
Apr 14, 2021 13.21 13.21 13.00 13.01 475,663 -0.16(-1.21%)
Apr 13, 2021 13.17 13.24 13.05 13.17 490,571 -0.10(-0.77%)
Apr 12, 2021 13.35 13.36 13.18 13.27 552,673 -0.05(-0.38%)
Apr 09, 2021 13.38 13.50 13.25 13.32 536,845 -0.01(-0.05%)
Apr 08, 2021 13.40 13.47 13.27 13.32 547,483 -0.08(-0.57%)
Apr 07, 2021 13.31 13.40 13.23 13.40 1,415,191 +0.11(+0.82%)
Apr 06, 2021 13.08 13.38 13.08 13.29 970,024 +0.21(+1.61%)
Apr 05, 2021 13.04 13.26 12.94 13.08 1,315,660 +0.19(+1.48%)
Apr 01, 2021 12.67 12.90 12.64 12.89 688,528 +0.24(+1.87%)
Mar 31, 2021 12.62 12.80 12.61 12.65 869,132 +0.04(+0.35%)
Mar 30, 2021 12.49 12.66 12.47 12.61 484,032 +0.12(+0.97%)
Mar 29, 2021 12.43 12.59 12.36 12.49 508,944 +0.04(+0.36%)
Mar 26, 2021 12.49 12.60 12.30 12.44 563,170 +0.11(+0.93%)
Mar 25, 2021 12.13 12.37 12.04 12.33 765,686 +0.15(+1.26%)
Mar 24, 2021 12.36 12.55 12.18 12.18 607,782 -0.08(-0.68%)
Mar 23, 2021 12.46 12.58 12.20 12.26 938,644 -0.33(-2.59%)
Mar 22, 2021 12.83 12.84 12.57 12.58 528,347 -0.25(-1.94%)
Mar 19, 2021 12.54 12.91 12.43 12.83 1,620,095 +0.18(+1.41%)
Mar 18, 2021 13.00 13.07 12.60 12.65 837,178 -0.34(-2.65%)
Mar 17, 2021 13.02 13.10 12.87 13.00 652,211 -0.02(-0.15%)
Mar 16, 2021 12.91 13.10 12.81 13.02 1,096,294 +0.01(+0.05%)
Mar 15, 2021 12.83 13.02 12.65 13.01 1,425,378 +0.27(+2.09%)
Mar 12, 2021 12.66 12.84 12.66 12.75 972,367 +0.15(+1.18%)
Mar 11, 2021 12.65 12.68 12.52 12.60 814,432 -0.06(-0.44%)
Mar 10, 2021 12.42 12.68 12.36 12.65 971,780 +0.34(+2.77%)
Mar 09, 2021 12.30 12.44 12.14 12.31 921,753 +0.01(+0.10%)
Mar 08, 2021 12.18 12.40 11.96 12.30 1,365,110 +0.20(+1.69%)
Mar 05, 2021 12.40 12.45 11.90 12.09 1,444,356 -0.11(-0.91%)
Mar 04, 2021 12.46 12.67 11.91 12.21 1,448,008 -0.29(-2.33%)
Mar 03, 2021 12.30 12.82 12.28 12.50 1,698,359 +0.29(+2.39%)
Mar 02, 2021 12.02 12.40 12.02 12.21 1,763,182 +0.20(+1.70%)
Mar 01, 2021 12.18 12.26 11.90 12.00 1,011,360 +0.11(+0.89%)
Feb 26, 2021 11.80 12.06 11.73 11.90 1,143,354 +0.02(+0.21%)
Feb 25, 2021 11.93 12.12 11.82 11.87 1,205,455 +0.04(+0.31%)
Feb 24, 2021 11.64 11.88 11.53 11.83 1,206,563 +0.37(+3.19%)
Feb 23, 2021 11.64 11.70 11.37 11.47 800,711 -0.16(-1.39%)
Feb 22, 2021 11.55 11.75 11.54 11.63 712,648 +0.15(+1.30%)
Feb 19, 2021 11.53 11.65 11.47 11.48 927,523 +0.00(+0.00%)
Feb 18, 2021 11.41 11.54 11.41 11.48 1,210,180 -0.03(-0.27%)
Feb 17, 2021 11.68 11.78 11.46 11.51 940,451 -0.16(-1.38%)
Feb 16, 2021 11.81 11.92 11.56 11.67 1,243,956 -0.04(-0.32%)
Feb 12, 2021 11.68 11.82 11.59 11.71 1,046,085 +0.14(+1.18%)
Feb 11, 2021 11.58 11.83 11.53 11.57 1,247,611 +0.00(+0.00%)
Feb 10, 2021 11.33 11.67 11.30 11.57 782,831 +0.32(+2.81%)
Feb 09, 2021 11.42 11.45 11.16 11.26 808,704 -0.21(-1.84%)
Feb 08, 2021 11.57 11.62 11.40 11.47 791,477 -0.04(-0.38%)
Feb 05, 2021 11.30 11.59 11.26 11.51 833,965 +0.29(+2.54%)
Feb 04, 2021 11.08 11.38 10.99 11.23 1,024,136 +0.24(+2.14%)
Feb 03, 2021 10.95 11.06 10.84 10.99 573,440 +0.06(+0.51%)
Feb 02, 2021 10.78 11.02 10.73 10.94 605,032 +0.22(+2.02%)
Feb 01, 2021 10.48 10.73 10.36 10.72 602,293 +0.30(+2.92%)
Jan 29, 2021 10.54 10.60 10.24 10.41 715,887 -0.19(-1.75%)
Jan 28, 2021 10.69 10.83 10.57 10.60 619,673 -0.09(-0.81%)
Jan 27, 2021 10.85 10.93 10.66 10.69 632,495 -0.19(-1.77%)
Jan 26, 2021 10.74 10.90 10.70 10.88 555,872 +0.15(+1.45%)
Jan 25, 2021 10.72 10.77 10.69 10.72 672,535 -0.02(-0.23%)
Jan 22, 2021 10.71 10.81 10.69 10.75 512,799 -0.03(-0.29%)
Jan 21, 2021 10.80 10.87 10.71 10.78 420,250 +0.01(+0.06%)
Jan 20, 2021 10.72 10.80 10.71 10.77 562,466 +0.05(+0.46%)
Jan 19, 2021 10.76 10.83 10.68 10.72 721,612 +0.00(+0.00%)
Jan 15, 2021 10.72 10.77 10.65 10.72 600,067 -0.09(-0.86%)
Jan 14, 2021 10.79 10.95 10.72 10.82 684,161 +0.09(+0.87%)
Jan 13, 2021 10.72 10.78 10.69 10.72 579,420 +0.00(+0.00%)
Jan 12, 2021 10.68 10.78 10.67 10.72 618,484 -0.01(-0.06%)
Jan 11, 2021 10.76 10.78 10.65 10.73 1,578,852 -0.03(-0.29%)
Jan 08, 2021 10.58 10.79 10.52 10.76 675,237 +0.17(+1.58%)
Jan 07, 2021 10.70 10.78 10.56 10.59 611,089 -0.04(-0.35%)
Jan 06, 2021 10.55 10.76 10.51 10.63 1,134,340 +0.16(+1.54%)
Jan 05, 2021 10.20 10.70 10.19 10.47 1,498,560 +0.34(+3.37%)
Jan 04, 2021 10.30 10.38 9.981 10.13 945,971 -0.14(-1.33%)
Dec 31, 2020 10.27 10.27 10.27 874,245 +0.09(+0.91%)
Dec 30, 2020 10.22 10.31 10.14 10.17 874,245 -0.07(-0.66%)
Dec 29, 2020 10.23 10.30 10.03 10.24 881,317 +0.04(+0.36%)
Dec 28, 2020 10.33 10.46 10.20 10.20 847,192 -0.13(-1.26%)
Dec 24, 2020 10.30 10.37 10.17 10.33 408,271 +0.01(+0.12%)
Dec 23, 2020 10.23 10.37 10.21 10.32 1,190,694 +0.14(+1.40%)
Dec 22, 2020 10.45 10.48 10.13 10.18 1,259,156 -0.27(-2.55%)
Dec 21, 2020 10.46 10.64 10.44 10.45 1,053,188 -0.12(-1.12%)
Dec 18, 2020 10.61 10.69 10.49 10.56 1,044,795 -0.11(-0.99%)
Dec 17, 2020 10.73 10.77 10.59 10.67 1,001,069 -0.09(-0.81%)
Dec 16, 2020 10.94 10.95 10.70 10.76 828,154 -0.17(-1.59%)
Dec 15, 2020 11.26 11.26 10.82 10.93 1,131,674 -0.25(-2.27%)
Dec 14, 2020 11.54 11.56 11.14 11.18 1,750,883 -0.16(-1.38%)
Dec 11, 2020 11.19 11.41 11.16 11.34 820,533 +0.12(+1.07%)
Dec 10, 2020 11.20 11.27 11.16 11.22 953,940 -0.04(-0.32%)
Dec 09, 2020 11.15 11.33 11.15 11.26 1,797,182 +0.10(+0.91%)
Dec 08, 2020 11.08 11.22 10.91 11.15 2,154,422 +0.07(+0.65%)
Dec 07, 2020 11.33 11.38 10.98 11.08 1,461,378 -0.40(-3.45%)
Dec 04, 2020 11.29 11.61 11.28 11.48 1,367,056 +0.22(+1.92%)
Dec 03, 2020 11.03 11.40 11.02 11.26 924,949 +0.22(+1.96%)
Dec 02, 2020 11.02 11.26 10.92 11.05 966,443 +0.12(+1.10%)
Dec 01, 2020 10.80 11.07 10.79 10.93 897,055 +0.23(+2.19%)
Nov 30, 2020 11.00 11.15 10.68 10.69 1,056,881 -0.31(-2.78%)
Nov 27, 2020 11.04 11.18 10.87 11.00 693,695 +0.01(+0.05%)
Nov 25, 2020 10.69 11.06 10.55 10.99 1,702,736 +0.46(+4.39%)
Nov 24, 2020 10.65 10.72 10.20 10.53 1,872,430 +0.13(+1.21%)
Nov 23, 2020 10.35 10.57 10.32 10.40 950,827 +0.14(+1.34%)
Nov 20, 2020 10.29 10.37 10.23 10.27 437,851 -0.04(-0.41%)
Nov 19, 2020 10.03 10.41 10.02 10.31 828,077 +0.26(+2.57%)
Nov 18, 2020 10.13 10.39 10.05 10.05 1,135,126 -0.08(-0.77%)
Nov 17, 2020 10.05 10.20 10.04 10.13 962,854 +0.07(+0.72%)
Nov 16, 2020 10.19 10.20 10.00 10.06 1,204,821 +0.11(+1.09%)
Nov 13, 2020 9.660 10.00 9.618 9.948 1,236,050 +0.40(+4.21%)
Nov 12, 2020 9.780 9.831 9.414 9.546 1,525,277 -0.51(-5.07%)
Nov 11, 2020 10.09 10.36 10.01 10.06 1,359,761 +0.07(+0.72%)
Nov 10, 2020 9.678 10.06 9.522 9.984 1,067,010 +0.40(+4.13%)
Nov 09, 2020 9.666 9.780 9.408 9.588 1,448,558 +0.46(+4.99%)
Nov 06, 2020 9.090 9.264 9.078 9.132 573,856 +0.04(+0.40%)
Nov 05, 2020 8.922 9.192 8.886 9.096 964,909 +0.25(+2.85%)
Nov 04, 2020 8.766 9.018 8.706 8.844 696,412 -0.11(-1.27%)
Nov 03, 2020 9.144 9.150 8.946 8.958 689,565 -0.02(-0.20%)
Nov 02, 2020 8.922 9.090 8.862 8.976 633,819 +0.22(+2.47%)
Oct 30, 2020 8.778 8.832 8.682 8.760 861,868 -0.07(-0.75%)
Oct 29, 2020 8.568 8.841 8.532 8.826 882,826 +0.13(+1.45%)
Oct 28, 2020 8.574 8.838 8.556 8.700 1,076,819 -0.09(-1.02%)
Oct 27, 2020 9.024 9.090 8.784 8.790 679,218 -0.28(-3.04%)
Oct 26, 2020 9.288 9.294 9.024 9.066 717,794 -0.34(-3.57%)
Oct 23, 2020 9.360 9.444 9.282 9.402 853,868 +0.08(+0.84%)
Oct 22, 2020 9.240 9.371 9.240 9.324 586,335 +0.09(+0.97%)
Oct 21, 2020 9.318 9.411 9.222 9.234 698,795 -0.10(-1.03%)
Oct 20, 2020 9.420 9.450 9.306 9.330 786,830 -0.01(-0.06%)
Oct 19, 2020 9.480 9.516 9.303 9.336 889,901 -0.14(-1.46%)
Oct 16, 2020 9.510 9.540 9.444 9.474 937,538 -0.04(-0.38%)
Oct 15, 2020 9.336 9.516 9.336 9.510 868,172 +0.04(+0.44%)
Oct 14, 2020 9.498 9.582 9.456 9.468 719,284 -0.03(-0.32%)
Oct 13, 2020 9.546 9.595 9.449 9.498 737,420 -0.06(-0.63%)
Oct 12, 2020 9.726 9.732 9.546 9.558 553,136 -0.17(-1.73%)
Oct 09, 2020 9.840 9.888 9.726 9.726 549,189 -0.10(-1.04%)
Oct 08, 2020 9.774 9.864 9.774 9.828 493,988 +0.05(+0.55%)
Oct 07, 2020 9.750 9.846 9.714 9.774 639,798 +0.06(+0.62%)
Oct 06, 2020 9.816 9.882 9.708 9.714 646,296 -0.10(-1.04%)
Oct 05, 2020 9.900 10.02 9.816 9.816 585,199 -0.06(-0.61%)
Oct 02, 2020 9.600 9.906 9.150 9.876 873,702 +0.15(+1.54%)
Oct 01, 2020 9.600 9.798 9.504 9.726 1,399,692 +0.21(+2.21%)
Sep 30, 2020 9.498 9.582 9.450 9.516 880,622 +0.00(+0.00%)
Sep 29, 2020 9.636 9.734 9.498 9.516 644,133 -0.12(-1.25%)
Sep 28, 2020 9.516 9.792 9.516 9.636 853,126 +0.17(+1.77%)
Sep 25, 2020 9.252 9.468 9.252 9.468 1,135,046 +0.15(+1.61%)
Sep 24, 2020 9.252 9.420 9.192 9.318 1,010,975 +0.03(+0.32%)
Sep 23, 2020 9.426 9.498 9.276 9.288 940,240 -0.13(-1.40%)
Sep 22, 2020 9.426 9.576 9.414 9.420 832,435 -0.02(-0.19%)
Sep 21, 2020 9.378 9.510 9.378 9.438 1,098,256 -0.04(-0.38%)
Sep 18, 2020 9.498 9.546 9.444 9.474 1,022,375 -0.07(-0.69%)
Sep 17, 2020 9.450 9.576 9.450 9.540 645,366 -0.01(-0.06%)
Sep 16, 2020 9.540 9.654 9.540 9.546 1,066,320 -0.03(-0.31%)
Sep 15, 2020 9.540 9.660 9.510 9.576 1,414,965 +0.13(+1.33%)
Sep 14, 2020 9.398 9.536 9.392 9.450 1,576,269 +0.10(+1.05%)
Sep 11, 2020 9.265 9.398 9.259 9.351 869,959 +0.07(+0.75%)
Sep 10, 2020 9.265 9.432 9.224 9.282 1,023,960 +0.02(+0.25%)
Sep 09, 2020 9.247 9.305 9.155 9.259 1,245,707 +0.08(+0.88%)
Sep 08, 2020 9.270 9.359 9.178 9.178 1,013,069 -0.14(-1.49%)
Sep 04, 2020 9.247 9.374 9.126 9.317 709,221 +0.17(+1.90%)
Sep 03, 2020 9.247 9.328 9.126 9.143 659,339 -0.09(-0.94%)
Sep 02, 2020 9.265 9.317 9.126 9.230 1,037,617 -0.04(-0.44%)
Sep 01, 2020 9.247 9.357 9.213 9.270 689,618 +0.01(+0.12%)
Aug 31, 2020 9.247 9.305 9.224 9.259 929,447 -0.03(-0.31%)
Aug 28, 2020 9.351 9.392 9.236 9.288 900,239 +0.05(+0.56%)
Aug 27, 2020 9.126 9.328 9.126 9.236 1,220,669 +0.06(+0.69%)
Aug 26, 2020 9.218 9.224 9.132 9.172 1,078,011 -0.10(-1.06%)
Aug 25, 2020 9.507 9.554 9.184 9.270 778,664 -0.18(-1.96%)
Aug 24, 2020 9.247 9.479 9.132 9.455 1,088,102 +0.32(+3.54%)
Aug 21, 2020 9.114 9.143 8.970 9.132 968,064 +0.03(+0.32%)
Aug 20, 2020 9.039 9.161 9.022 9.103 1,037,844 -0.01(-0.13%)
Aug 19, 2020 9.190 9.230 9.097 9.114 820,641 -0.05(-0.57%)
Aug 18, 2020 9.247 9.346 9.148 9.166 999,644 -0.11(-1.18%)
Aug 17, 2020 9.374 9.409 9.178 9.276 1,006,179 -0.05(-0.56%)
Aug 14, 2020 9.276 9.438 9.230 9.328 805,076 -0.03(-0.37%)
Aug 13, 2020 9.421 9.484 9.317 9.363 886,514 -0.08(-0.80%)
Aug 12, 2020 9.340 9.536 9.340 9.438 971,496 +0.16(+1.74%)
Aug 11, 2020 9.432 9.623 9.190 9.276 1,858,574 -0.59(-5.98%)
Aug 10, 2020 9.571 9.970 9.519 9.866 1,079,663 +0.35(+3.71%)
Aug 07, 2020 9.247 9.565 9.187 9.513 1,160,984 +0.24(+2.62%)
Aug 06, 2020 9.328 9.398 9.247 9.270 996,266 -0.05(-0.50%)
Aug 05, 2020 9.195 9.322 9.195 9.317 927,220 +0.16(+1.77%)
Aug 04, 2020 9.178 9.201 9.085 9.155 854,673 -0.03(-0.31%)
Aug 03, 2020 9.120 9.259 9.109 9.184 1,059,697 -0.01(-0.06%)
Jul 31, 2020 9.155 9.213 9.114 9.190 1,039,695 +0.01(+0.06%)
Jul 30, 2020 9.132 9.195 8.999 9.184 1,078,515 -0.08(-0.81%)
Jul 29, 2020 9.126 9.294 9.080 9.259 858,666 +0.13(+1.39%)
Jul 28, 2020 9.103 9.224 9.057 9.132 764,732 +0.01(+0.13%)
Jul 27, 2020 9.074 9.172 9.016 9.120 788,877 +0.02(+0.19%)
Jul 24, 2020 9.190 9.236 9.051 9.103 1,043,848 -0.08(-0.82%)
Jul 23, 2020 9.097 9.270 9.097 9.178 1,140,491 +0.03(+0.38%)
Jul 22, 2020 8.901 9.201 8.895 9.143 998,876 +0.18(+2.06%)
Jul 21, 2020 8.727 9.019 8.727 8.958 1,740,056 +0.28(+3.20%)
Jul 20, 2020 8.496 8.698 8.467 8.681 1,495,729 +0.16(+1.83%)
Jul 17, 2020 8.467 8.554 8.432 8.525 881,033 +0.10(+1.17%)
Jul 16, 2020 8.357 8.531 8.351 8.427 1,108,662 -0.01(-0.07%)
Jul 15, 2020 8.323 8.484 8.305 8.432 1,392,088 +0.24(+2.89%)
Jul 14, 2020 7.889 8.201 7.889 8.195 1,689,961 +0.24(+3.05%)
Jul 13, 2020 7.906 8.091 7.802 7.953 1,266,641 +0.07(+0.88%)
Jul 10, 2020 7.652 7.906 7.652 7.883 1,570,357 +0.19(+2.48%)
Jul 09, 2020 8.016 8.074 7.629 7.693 1,457,764 -0.40(-4.93%)
Jul 08, 2020 8.126 8.230 8.005 8.091 934,298 -0.05(-0.57%)
Jul 07, 2020 8.242 8.323 8.126 8.138 1,582,250 -0.21(-2.49%)
Jul 06, 2020 8.380 8.456 8.236 8.346 2,260,300 +0.12(+1.40%)
Jul 02, 2020 8.236 8.408 8.219 8.230 1,887,335 +0.18(+2.23%)
Jul 01, 2020 8.068 8.230 8.013 8.051 1,444,211 -0.04(-0.50%)
Jun 30, 2020 7.912 8.138 7.912 8.091 1,603,986 +0.08(+0.94%)
Jun 29, 2020 8.057 8.097 7.866 8.016 1,423,756 -0.01(-0.07%)
Jun 26, 2020 7.895 8.022 7.854 8.022 1,407,715 +0.04(+0.51%)
Jun 25, 2020 7.860 8.103 7.791 7.982 1,638,919 +0.02(+0.29%)
Jun 24, 2020 8.103 8.224 7.814 7.958 2,580,277 -0.18(-2.27%)
Jun 23, 2020 8.265 8.323 8.045 8.143 1,957,069 -0.10(-1.26%)
Jun 22, 2020 8.091 8.317 8.022 8.247 2,384,247 +0.13(+1.57%)
Jun 19, 2020 8.831 8.854 8.063 8.120 3,413,572 -0.55(-6.40%)
Jun 18, 2020 8.502 8.684 8.337 8.675 3,943,052 -0.03(-0.33%)
Jun 17, 2020 9.652 9.687 8.658 8.704 5,249,693 -0.95(-9.82%)
Jun 16, 2020 9.548 9.687 9.369 9.652 2,039,026 +1.33(+15.97%)
Jun 15, 2020 8.144 8.362 8.006 8.323 2,257,081 +0.16(+1.94%)
Jun 12, 2020 8.224 8.402 8.035 8.164 1,509,157 +0.24(+3.00%)
Jun 11, 2020 7.728 8.283 7.649 7.926 2,474,258 -0.48(-5.66%)
Jun 10, 2020 8.640 8.679 8.025 8.402 1,505,072 -0.34(-3.85%)
Jun 09, 2020 8.818 8.877 8.640 8.739 2,350,553 -0.18(-2.00%)
Jun 08, 2020 8.105 8.937 8.045 8.917 3,266,956 +0.95(+11.94%)
Jun 05, 2020 7.926 8.085 7.827 7.966 1,450,365 +0.22(+2.81%)
Jun 04, 2020 7.768 7.827 7.708 7.748 1,237,796 -0.02(-0.26%)
Jun 03, 2020 7.550 7.807 7.530 7.768 1,209,346 +0.34(+4.53%)
Jun 02, 2020 7.490 7.609 7.371 7.431 2,225,768 -0.02(-0.27%)
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.