Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Investment
(NQ:
GAIN
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
3.225
3.276
3.180
3.209
425,725
+0.02(+0.74%)
Oct 30, 2007
3.193
3.209
3.154
3.186
203,529
+0.01(+0.41%)
Oct 29, 2007
3.209
3.246
3.173
3.173
168,035
-0.04(-1.22%)
Oct 26, 2007
3.275
3.282
3.178
3.212
179,813
-0.06(-1.84%)
Oct 25, 2007
3.322
3.322
3.262
3.272
179,075
-0.04(-1.26%)
Oct 24, 2007
3.282
3.314
3.241
3.314
126,042
+0.04(+1.12%)
Oct 23, 2007
3.246
3.282
3.222
3.277
151,986
+0.04(+1.21%)
Oct 22, 2007
3.180
3.241
3.154
3.238
234,183
+0.02(+0.73%)
Oct 19, 2007
3.248
3.285
3.144
3.214
159,844
-0.07(-2.15%)
Oct 18, 2007
3.290
3.293
3.248
3.285
78,671
+0.00(+0.00%)
Oct 17, 2007
3.267
3.296
3.248
3.285
45,950
+0.01(+0.40%)
Oct 16, 2007
3.222
3.272
3.220
3.272
113,577
+0.04(+1.21%)
Oct 15, 2007
3.243
3.277
3.214
3.233
159,233
-0.02(-0.72%)
Oct 12, 2007
3.256
3.277
3.246
3.256
93,356
+0.01(+0.32%)
Oct 11, 2007
3.272
3.309
3.235
3.246
191,751
-0.01(-0.40%)
Oct 10, 2007
3.225
3.280
3.225
3.259
280,947
+0.01(+0.24%)
Oct 09, 2007
3.269
3.269
3.228
3.251
155,279
-0.03(-0.80%)
Oct 08, 2007
3.267
3.280
3.228
3.277
144,414
+0.01(+0.32%)
Oct 05, 2007
3.275
3.275
3.241
3.267
131,677
-0.01(-0.27%)
Oct 04, 2007
3.269
3.280
3.256
3.276
80,252
-0.00(-0.05%)
Oct 03, 2007
3.298
3.298
3.238
3.277
98,379
-0.01(-0.24%)
Oct 02, 2007
3.319
3.330
3.272
3.285
109,256
-0.03(-1.03%)
Oct 01, 2007
3.351
3.351
3.310
3.319
98,464
-0.04(-1.25%)
Sep 28, 2007
3.403
3.403
3.351
3.361
122,386
-0.03(-0.77%)
Sep 27, 2007
3.277
3.387
3.230
3.387
292,977
+0.13(+4.02%)
Sep 26, 2007
3.264
3.296
3.241
3.256
162,270
-0.02(-0.48%)
Sep 25, 2007
3.282
3.317
3.272
3.272
143,852
-0.01(-0.16%)
Sep 24, 2007
3.275
3.306
3.272
3.277
156,001
+0.00(+0.08%)
Sep 21, 2007
3.285
3.288
3.235
3.275
102,865
+0.00(+0.08%)
Sep 20, 2007
3.319
3.349
3.230
3.272
178,281
-0.08(-2.34%)
Sep 19, 2007
3.405
3.405
3.327
3.351
118,661
-0.06(-1.77%)
Sep 18, 2007
3.419
3.419
3.364
3.411
92,145
-0.01(-0.15%)
Sep 17, 2007
3.364
3.424
3.351
3.416
177,566
+0.04(+1.19%)
Sep 14, 2007
3.348
3.377
3.301
3.376
114,814
+0.03(+0.99%)
Sep 13, 2007
3.317
3.345
3.303
3.343
93,639
+0.03(+0.79%)
Sep 12, 2007
3.284
3.327
3.275
3.317
142,072
+0.02(+0.56%)
Sep 11, 2007
3.290
3.324
3.175
3.298
170,480
+0.00(+0.00%)
Sep 10, 2007
3.314
3.319
3.277
3.298
96,771
-0.01(-0.40%)
Sep 07, 2007
3.322
3.335
3.285
3.311
172,310
-0.02(-0.47%)
Sep 06, 2007
3.311
3.332
3.298
3.327
149,823
+0.02(+0.71%)
Sep 05, 2007
3.269
3.322
3.248
3.303
269,421
+0.04(+1.12%)
Sep 04, 2007
3.222
3.280
3.212
3.267
277,005
+0.04(+1.13%)
Aug 31, 2007
3.269
3.275
3.204
3.230
163,057
-0.01(-0.24%)
Aug 30, 2007
3.188
3.264
3.188
3.238
162,660
+0.02(+0.57%)
Aug 29, 2007
3.207
3.222
3.178
3.220
182,086
+0.01(+0.41%)
Aug 28, 2007
3.228
3.228
3.157
3.207
300,133
+0.00(+0.00%)
Aug 27, 2007
3.243
3.243
3.157
3.207
234,985
-0.01(-0.41%)
Aug 24, 2007
3.201
3.220
3.175
3.220
153,300
+0.01(+0.41%)
Aug 23, 2007
3.241
3.241
3.188
3.207
156,643
+0.02(+0.57%)
Aug 22, 2007
3.165
3.225
3.057
3.188
366,327
+0.02(+0.49%)
Aug 21, 2007
3.091
3.183
3.047
3.173
381,589
+0.04(+1.34%)
Aug 20, 2007
3.144
3.201
3.057
3.131
459,805
+0.03(+0.84%)
Aug 17, 2007
3.139
3.165
2.869
3.104
821,846
+0.09(+2.95%)
Aug 16, 2007
3.146
3.204
2.882
3.015
579,075
-0.13(-4.16%)
Aug 15, 2007
3.235
3.309
3.141
3.146
439,986
-0.12(-3.69%)
Aug 14, 2007
3.267
3.309
3.209
3.267
383,220
+0.03(+1.05%)
Aug 13, 2007
3.186
3.309
3.183
3.233
419,050
+0.00(+0.00%)
Aug 10, 2007
3.196
3.311
3.178
3.233
400,465
+0.00(+0.00%)
Aug 09, 2007
3.327
3.332
3.233
3.233
399,261
-0.09(-2.60%)
Aug 08, 2007
3.306
3.353
3.220
3.319
541,376
-0.01(-0.16%)
Aug 07, 2007
3.301
3.327
3.180
3.324
420,544
-0.01(-0.24%)
Aug 06, 2007
3.351
3.353
3.141
3.332
351,603
-0.02(-0.47%)
Aug 03, 2007
3.298
3.374
3.275
3.348
358,541
+0.02(+0.47%)
Aug 02, 2007
3.361
3.361
3.298
3.332
343,141
-0.02(-0.70%)
Aug 01, 2007
3.429
3.447
3.298
3.356
201,191
-0.06(-1.76%)
Jul 31, 2007
3.403
3.466
3.364
3.416
290,284
+0.02(+0.62%)
Jul 30, 2007
3.426
3.426
3.377
3.395
120,988
-0.01(-0.15%)
Jul 27, 2007
3.392
3.408
3.366
3.400
117,026
-0.01(-0.23%)
Jul 26, 2007
3.419
3.439
3.351
3.408
199,491
-0.01(-0.38%)
Jul 25, 2007
3.497
3.497
3.411
3.421
171,695
-0.05(-1.36%)
Jul 24, 2007
3.542
3.542
3.447
3.468
114,944
-0.06(-1.63%)
Jul 23, 2007
3.557
3.557
3.521
3.526
113,252
-0.00(-0.07%)
Jul 20, 2007
3.542
3.563
3.518
3.529
100,771
-0.03(-0.81%)
Jul 19, 2007
3.589
3.589
3.549
3.557
122,749
-0.03(-0.88%)
Jul 18, 2007
3.641
3.657
3.576
3.589
148,185
-0.07(-1.79%)
Jul 17, 2007
3.652
3.670
3.641
3.654
79,060
-0.00(-0.07%)
Jul 16, 2007
3.636
3.675
3.628
3.657
117,775
+0.00(+0.07%)
Jul 13, 2007
3.646
3.672
3.638
3.654
101,207
-0.01(-0.29%)
Jul 12, 2007
3.665
3.691
3.641
3.665
132,315
+0.00(+0.07%)
Jul 11, 2007
3.636
3.678
3.633
3.662
134,561
+0.00(+0.00%)
Jul 10, 2007
3.652
3.686
3.628
3.662
216,797
+0.02(+0.50%)
Jul 09, 2007
3.678
3.678
3.633
3.644
203,292
-0.05(-1.28%)
Jul 06, 2007
3.709
3.714
3.665
3.691
140,246
-0.01(-0.21%)
Jul 05, 2007
3.741
3.741
3.697
3.699
48,532
-0.07(-1.81%)
Jul 03, 2007
3.748
3.767
3.733
3.767
52,395
+0.01(+0.35%)
Jul 02, 2007
3.746
3.764
3.714
3.754
200,851
+0.03(+0.91%)
Jun 29, 2007
3.761
3.780
3.662
3.720
665,581
-0.04(-1.18%)
Jun 28, 2007
3.707
3.767
3.707
3.764
377,994
+0.04(+0.97%)
Jun 27, 2007
3.704
3.767
3.696
3.728
445,949
-0.00(-0.06%)
Jun 26, 2007
3.840
3.856
3.683
3.730
347,164
-0.11(-2.80%)
Jun 25, 2007
3.905
3.905
3.782
3.837
504,736
-0.07(-1.87%)
Jun 22, 2007
3.811
3.911
3.772
3.911
5,413,081
+0.07(+1.84%)
Jun 21, 2007
3.733
3.853
3.733
3.840
308,751
+0.08(+2.16%)
Jun 20, 2007
3.809
3.845
3.746
3.759
258,251
-0.05(-1.44%)
Jun 19, 2007
3.832
3.832
3.780
3.814
215,464
-0.03(-0.75%)
Jun 18, 2007
3.835
3.845
3.780
3.843
210,879
+0.02(+0.41%)
Jun 15, 2007
3.730
3.843
3.678
3.827
516,120
+0.15(+3.98%)
Jun 14, 2007
3.683
3.714
3.659
3.680
206,677
+0.00(+0.07%)
Jun 13, 2007
3.662
3.691
3.631
3.678
177,643
+0.04(+1.01%)
Jun 12, 2007
3.652
3.696
3.623
3.641
210,497
-0.03(-0.71%)
Jun 11, 2007
3.670
3.717
3.659
3.667
164,245
+0.00(+0.07%)
Jun 08, 2007
3.641
3.701
3.633
3.665
174,185
-0.00(-0.07%)
Jun 07, 2007
3.675
3.717
3.636
3.667
275,557
-0.03(-0.78%)
Jun 06, 2007
3.701
3.730
3.678
3.696
147,184
-0.04(-1.05%)
Jun 05, 2007
3.704
3.741
3.680
3.735
249,139
+0.01(+0.28%)
Jun 04, 2007
3.730
3.764
3.703
3.725
190,716
-0.01(-0.28%)
Jun 01, 2007
3.772
3.801
3.730
3.735
311,395
-0.08(-1.99%)
May 31, 2007
3.806
3.811
3.741
3.811
311,169
+0.02(+0.55%)
May 30, 2007
3.733
3.790
3.730
3.790
136,403
+0.04(+1.05%)
May 29, 2007
3.738
3.780
3.725
3.751
162,243
-0.00(-0.07%)
May 25, 2007
3.801
3.801
3.727
3.754
158,897
-0.04(-1.04%)
May 24, 2007
3.722
3.796
3.704
3.793
279,335
+0.04(+1.19%)
May 23, 2007
3.780
3.780
3.701
3.748
139,287
-0.02(-0.49%)
May 22, 2007
3.678
3.782
3.678
3.767
114,875
+0.09(+2.49%)
May 21, 2007
3.717
3.746
3.667
3.675
241,529
-0.03(-0.92%)
May 18, 2007
3.733
3.733
3.693
3.709
112,228
-0.02(-0.56%)
May 17, 2007
3.720
3.738
3.701
3.730
153,888
+0.01(+0.21%)
May 16, 2007
3.733
3.741
3.691
3.722
224,269
+0.03(+0.71%)
May 15, 2007
3.743
3.790
3.696
3.696
239,126
-0.06(-1.60%)
May 14, 2007
3.759
3.788
3.743
3.756
168,176
-0.03(-0.69%)
May 11, 2007
3.735
3.798
3.725
3.782
110,310
+0.05(+1.40%)
May 10, 2007
3.785
3.809
3.730
3.730
187,770
-0.07(-1.93%)
May 09, 2007
3.796
3.816
3.764
3.803
166,671
+0.01(+0.14%)
May 08, 2007
3.788
3.809
3.759
3.798
113,959
+0.00(+0.00%)
May 07, 2007
3.816
3.832
3.764
3.798
120,029
+0.01(+0.21%)
May 04, 2007
3.785
3.816
3.761
3.790
166,587
+0.01(+0.14%)
May 03, 2007
3.754
3.806
3.754
3.785
97,955
+0.04(+1.05%)
May 02, 2007
3.764
3.806
3.738
3.746
108,308
-0.02(-0.42%)
May 01, 2007
3.746
3.775
3.735
3.761
107,285
+0.01(+0.28%)
Apr 30, 2007
3.809
3.832
3.743
3.751
253,884
-0.05(-1.31%)
Apr 27, 2007
3.769
3.822
3.440
3.801
235,306
+0.00(+0.07%)
Apr 26, 2007
3.843
3.843
3.769
3.798
219,334
-0.02(-0.62%)
Apr 25, 2007
3.843
3.843
3.801
3.822
101,944
-0.00(-0.07%)
Apr 24, 2007
3.866
3.871
3.798
3.824
102,891
-0.03(-0.75%)
Apr 23, 2007
3.850
3.871
3.832
3.853
130,649
-0.01(-0.27%)
Apr 20, 2007
3.871
3.871
3.822
3.864
271,347
+0.04(+1.17%)
Apr 19, 2007
3.874
3.905
3.798
3.819
292,202
-0.05(-1.22%)
Apr 18, 2007
3.913
3.924
3.866
3.866
106,123
-0.06(-1.47%)
Apr 17, 2007
3.942
3.950
3.900
3.924
122,929
-0.02(-0.46%)
Apr 16, 2007
3.898
3.942
3.895
3.942
112,113
+0.05(+1.41%)
Apr 13, 2007
3.845
3.887
3.837
3.887
89,131
+0.03(+0.75%)
Apr 12, 2007
3.874
3.900
3.850
3.858
87,377
-0.02(-0.47%)
Apr 11, 2007
3.934
3.934
3.864
3.877
185,264
-0.06(-1.53%)
Apr 10, 2007
3.900
3.937
3.879
3.937
70,255
+0.05(+1.42%)
Apr 09, 2007
3.903
3.924
3.874
3.882
86,605
-0.03(-0.74%)
Apr 05, 2007
3.911
3.926
3.908
3.911
50,859
-0.01(-0.30%)
Apr 04, 2007
3.953
3.953
3.916
3.923
41,931
-0.06(-1.41%)
Apr 03, 2007
3.898
3.979
3.898
3.979
76,241
+0.08(+2.08%)
Apr 02, 2007
3.903
3.953
3.853
3.898
114,918
+0.01(+0.13%)
Mar 30, 2007
3.937
3.968
3.856
3.892
197,000
-0.01(-0.13%)
Mar 29, 2007
3.853
3.898
3.825
3.898
2,991,535
+0.06(+1.64%)
Mar 28, 2007
3.877
3.885
3.809
3.835
233,698
-0.06(-1.48%)
Mar 27, 2007
3.934
3.937
3.874
3.892
111,170
-0.04(-1.00%)
Mar 26, 2007
3.950
3.963
3.900
3.932
75,557
-0.01(-0.27%)
Mar 23, 2007
3.924
4.002
3.890
3.942
158,633
-0.00(-0.07%)
Mar 22, 2007
3.953
3.953
3.919
3.945
139,291
-0.01(-0.20%)
Mar 21, 2007
3.877
3.953
3.861
3.953
132,835
+0.06(+1.62%)
Mar 20, 2007
3.892
3.911
3.864
3.890
88,989
-0.04(-1.00%)
Mar 19, 2007
3.921
3.942
3.895
3.929
140,066
+0.02(+0.54%)
Mar 16, 2007
3.937
3.937
3.879
3.908
422,733
-0.03(-0.80%)
Mar 15, 2007
3.827
3.939
3.827
3.939
442,037
+0.12(+3.01%)
Mar 14, 2007
3.769
3.830
3.759
3.824
116,243
+0.05(+1.39%)
Mar 13, 2007
3.905
3.913
3.772
3.772
275,736
-0.13(-3.42%)
Mar 12, 2007
3.858
3.924
3.858
3.905
115,162
+0.02(+0.61%)
Mar 09, 2007
3.887
3.929
3.845
3.882
88,363
+0.01(+0.34%)
Mar 08, 2007
3.919
3.945
3.866
3.869
156,284
-0.01(-0.27%)
Mar 07, 2007
3.950
3.950
3.877
3.879
155,237
-0.05(-1.27%)
Mar 06, 2007
3.869
3.947
3.835
3.929
187,847
+0.08(+2.20%)
Mar 05, 2007
3.845
3.869
3.835
3.845
215,685
+0.00(+0.12%)
Mar 02, 2007
3.858
3.882
3.835
3.840
163,886
-0.03(-0.74%)
Mar 01, 2007
3.811
3.911
3.811
3.869
227,681
+0.02(+0.54%)
Feb 28, 2007
3.968
3.968
3.801
3.848
242,213
+0.01(+0.34%)
Feb 27, 2007
3.976
3.976
3.803
3.835
443,007
-0.12(-3.11%)
Feb 26, 2007
3.979
3.979
3.942
3.958
257,815
+0.00(+0.00%)
Feb 23, 2007
4.000
4.000
3.942
3.958
203,013
-0.04(-1.05%)
Feb 22, 2007
4.000
4.002
3.953
4.000
152,265
+0.01(+0.20%)
Feb 21, 2007
3.992
4.005
3.953
3.992
229,958
+0.00(+0.00%)
Feb 20, 2007
3.932
3.994
3.919
3.992
207,254
+0.07(+1.87%)
Feb 16, 2007
3.939
3.950
3.903
3.919
171,328
-0.02(-0.60%)
Feb 15, 2007
3.971
3.971
3.932
3.942
310,096
-0.02(-0.59%)
Feb 14, 2007
3.992
4.002
3.953
3.966
313,366
-0.02(-0.59%)
Feb 13, 2007
4.005
4.005
3.939
3.989
168,337
+0.01(+0.33%)
Feb 12, 2007
3.987
3.987
3.947
3.976
381,891
+0.00(+0.07%)
Feb 09, 2007
3.945
4.008
3.945
3.974
305,962
+0.01(+0.20%)
Feb 08, 2007
3.963
3.974
3.934
3.966
252,093
+0.01(+0.13%)
Feb 07, 2007
3.966
3.966
3.924
3.960
338,301
+0.02(+0.40%)
Feb 06, 2007
4.039
4.039
3.882
3.945
557,150
-0.09(-2.14%)
Feb 05, 2007
4.154
4.154
3.994
4.031
191,782
-0.11(-2.59%)
Feb 02, 2007
4.081
4.146
4.081
4.138
90,750
+0.07(+1.61%)
Feb 01, 2007
4.049
4.081
4.018
4.073
175,950
+0.03(+0.71%)
Jan 31, 2007
4.026
4.078
4.002
4.044
276,015
+0.04(+0.91%)
Jan 30, 2007
4.010
4.015
3.968
4.008
161,827
+0.02(+0.46%)
Jan 29, 2007
3.997
4.005
3.966
3.989
153,755
+0.02(+0.40%)
Jan 26, 2007
3.968
3.979
3.929
3.974
173,994
+0.02(+0.40%)
Jan 25, 2007
3.960
3.979
3.953
3.958
306,478
-0.02(-0.40%)
Jan 24, 2007
3.979
4.028
3.960
3.974
242,015
+0.00(+0.07%)
Jan 23, 2007
3.994
4.000
3.963
3.971
169,441
-0.03(-0.72%)
Jan 22, 2007
4.055
4.055
3.994
4.000
110,654
-0.07(-1.67%)
Jan 19, 2007
4.008
4.073
3.932
4.068
148,116
+0.01(+0.19%)
Jan 18, 2007
4.086
4.112
4.021
4.060
226,306
-0.03(-0.83%)
Jan 17, 2007
4.159
4.178
4.094
4.094
453,918
-0.07(-1.70%)
Jan 16, 2007
4.188
4.201
4.159
4.165
351,783
-0.02(-0.56%)
Jan 12, 2007
4.120
4.188
4.097
4.188
896,953
+0.07(+1.78%)
Jan 11, 2007
4.083
4.115
4.065
4.115
267,110
+0.05(+1.35%)
Jan 10, 2007
4.010
4.083
4.010
4.060
238,362
+0.02(+0.45%)
Jan 09, 2007
4.063
4.094
3.997
4.042
147,428
-0.01(-0.32%)
Jan 08, 2007
4.005
4.089
3.968
4.055
301,779
+0.06(+1.51%)
Jan 05, 2007
4.039
4.052
3.987
3.994
330,576
-0.07(-1.74%)
Jan 04, 2007
4.097
4.097
4.013
4.065
261,250
-0.02(-0.45%)
Jan 03, 2007
3.989
4.175
3.989
4.083
499,819
+0.08(+1.89%)
Dec 29, 2006
3.979
4.023
3.960
4.008
476,290
+0.05(+1.32%)
Dec 28, 2006
3.979
3.979
3.939
3.955
224,632
-0.02(-0.53%)
Dec 27, 2006
3.932
3.987
3.911
3.976
912,742
+0.03(+0.80%)
Dec 26, 2006
3.921
3.979
3.882
3.945
299,021
+0.02(+0.53%)
Dec 22, 2006
3.921
3.945
3.921
3.924
59,963
-0.02(-0.46%)
Dec 21, 2006
3.926
3.947
3.903
3.942
340,479
+0.02(+0.53%)
Dec 20, 2006
3.947
3.947
3.911
3.921
226,458
-0.03(-0.66%)
Dec 19, 2006
3.932
4.319
3.874
3.947
662,410
+0.03(+0.87%)
Dec 18, 2006
3.924
3.926
3.908
3.913
195,201
+0.00(+0.07%)
Dec 15, 2006
3.924
3.926
3.900
3.911
2,037,835
-0.02(-0.40%)
Dec 14, 2006
3.911
3.939
3.898
3.926
632,780
+0.01(+0.13%)
Dec 13, 2006
3.921
3.939
3.890
3.921
133,194
+0.00(+0.00%)
Dec 12, 2006
3.924
3.926
3.905
3.921
124,548
+0.00(+0.00%)
Dec 11, 2006
3.882
3.921
3.882
3.921
106,253
+0.02(+0.60%)
Dec 08, 2006
3.887
3.913
3.879
3.898
53,495
+0.01(+0.13%)
Dec 07, 2006
3.885
3.905
3.866
3.892
81,807
+0.00(+0.00%)
Dec 06, 2006
3.861
3.900
3.843
3.892
65,579
+0.02(+0.41%)
Dec 05, 2006
3.885
3.926
3.864
3.877
1,698,514
+0.01(+0.20%)
Dec 04, 2006
3.822
3.879
3.798
3.869
223,941
+0.04(+0.96%)
Dec 01, 2006
3.848
3.874
3.824
3.832
180,535
-0.00(-0.07%)
Nov 30, 2006
3.871
3.900
3.835
3.835
213,936
-0.01(-0.34%)
Nov 29, 2006
3.819
3.848
3.796
3.848
203,697
+0.04(+1.03%)
Nov 28, 2006
3.764
3.809
3.759
3.809
127,035
+0.03(+0.76%)
Nov 27, 2006
3.798
3.835
3.772
3.780
244,544
-0.05(-1.23%)
Nov 24, 2006
3.830
3.848
3.814
3.827
52,234
-0.01(-0.27%)
Nov 22, 2006
3.874
3.874
3.809
3.837
146,221
-0.02(-0.61%)
Nov 21, 2006
3.905
3.939
3.850
3.861
189,940
-0.04(-1.14%)
Nov 20, 2006
3.900
3.939
3.843
3.905
248,765
+0.02(+0.54%)
Nov 17, 2006
3.900
3.900
3.832
3.885
151,329
-0.02(-0.60%)
Nov 16, 2006
3.890
3.911
3.861
3.908
185,795
+0.04(+0.95%)
Nov 15, 2006
3.864
3.885
3.824
3.871
196,863
-0.00(-0.07%)
Nov 14, 2006
3.845
3.882
3.824
3.874
151,493
+0.03(+0.75%)
Nov 13, 2006
3.845
3.885
3.811
3.845
198,276
+0.00(+0.07%)
Nov 10, 2006
3.751
3.898
3.751
3.843
236,326
+0.09(+2.37%)
Nov 09, 2006
3.866
3.866
3.738
3.754
107,900
-0.09(-2.45%)
Nov 08, 2006
3.840
3.898
3.793
3.848
108,606
+0.00(+0.00%)
Nov 07, 2006
3.769
3.871
3.769
3.848
318,023
+0.07(+1.80%)
Nov 06, 2006
3.759
3.785
3.738
3.780
108,732
+0.02(+0.56%)
Nov 03, 2006
3.665
3.767
3.620
3.759
363,412
+0.05(+1.34%)
Nov 02, 2006
3.746
3.759
3.654
3.709
307,834
-0.05(-1.39%)
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
.