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 30, 2009
1.325
1.327
1.298
1.322
371,278
+0.00(+0.20%)
Oct 29, 2009
1.317
1.332
1.296
1.319
171,775
+0.02(+1.82%)
Oct 28, 2009
1.296
1.317
1.283
1.296
294,463
-0.01(-0.60%)
Oct 27, 2009
1.306
1.359
1.298
1.304
204,175
+0.01(+0.81%)
Oct 26, 2009
1.285
1.301
1.262
1.293
262,682
+0.01(+0.41%)
Oct 23, 2009
1.301
1.327
1.262
1.288
231,215
-0.03(-2.19%)
Oct 22, 2009
1.277
1.327
1.264
1.317
222,512
+0.03(+2.44%)
Oct 21, 2009
1.246
1.309
1.246
1.285
292,186
+0.04(+3.15%)
Oct 20, 2009
1.246
1.293
1.243
1.246
152,146
-0.05(-4.23%)
Oct 19, 2009
1.322
1.343
1.293
1.301
140,689
-0.01(-0.60%)
Oct 16, 2009
1.298
1.317
1.298
1.309
145,996
-0.01(-0.40%)
Oct 15, 2009
1.317
1.324
1.296
1.314
105,856
-0.02(-1.18%)
Oct 14, 2009
1.322
1.343
1.290
1.330
197,015
+0.04(+2.83%)
Oct 13, 2009
1.325
1.345
1.288
1.293
52,643
-0.04(-3.14%)
Oct 12, 2009
1.338
1.348
1.322
1.335
86,735
+0.01(+0.59%)
Oct 09, 2009
1.322
1.330
1.259
1.327
149,946
+0.00(+0.20%)
Oct 08, 2009
1.335
1.340
1.314
1.325
282,368
+0.01(+0.40%)
Oct 07, 2009
1.296
1.319
1.244
1.319
127,765
+0.02(+1.20%)
Oct 06, 2009
1.309
1.322
1.243
1.304
136,430
+0.00(+0.00%)
Oct 05, 2009
1.267
1.306
1.243
1.304
173,929
+0.07(+5.29%)
Oct 02, 2009
1.167
1.275
1.160
1.238
209,676
+0.05(+4.65%)
Oct 01, 2009
1.264
1.290
1.183
1.183
361,253
-0.09(-6.80%)
Sep 30, 2009
1.290
1.348
1.270
1.270
305,214
+0.02(+1.46%)
Sep 29, 2009
1.359
1.372
1.251
1.251
1,893,112
-0.11(-8.08%)
Sep 28, 2009
1.377
1.385
1.322
1.361
211,758
-0.01(-0.38%)
Sep 25, 2009
1.348
1.387
1.340
1.366
206,589
+0.02(+1.16%)
Sep 24, 2009
1.340
1.385
1.335
1.351
172,512
+0.02(+1.57%)
Sep 23, 2009
1.343
1.348
1.322
1.330
196,484
-0.01(-0.97%)
Sep 22, 2009
1.356
1.374
1.330
1.343
130,160
+0.01(+0.59%)
Sep 21, 2009
1.322
1.348
1.322
1.335
80,990
-0.01(-0.97%)
Sep 18, 2009
1.364
1.364
1.314
1.348
347,363
-0.02(-1.72%)
Sep 17, 2009
1.322
1.372
1.322
1.372
187,545
+0.04(+2.74%)
Sep 16, 2009
1.296
1.335
1.283
1.335
224,319
+0.05(+3.87%)
Sep 15, 2009
1.259
1.285
1.251
1.285
156,845
+0.03(+2.29%)
Sep 14, 2009
1.243
1.285
1.243
1.256
115,215
+0.00(+0.00%)
Sep 11, 2009
1.272
1.275
1.230
1.256
235,524
-0.01(-0.62%)
Sep 10, 2009
1.277
1.277
1.243
1.264
97,722
-0.02(-1.63%)
Sep 09, 2009
1.259
1.374
1.243
1.285
164,467
+0.02(+1.66%)
Sep 08, 2009
1.335
1.335
1.249
1.264
167,378
-0.06(-4.36%)
Sep 04, 2009
1.306
1.332
1.306
1.322
133,098
+0.01(+0.60%)
Sep 03, 2009
1.272
1.314
1.272
1.314
98,261
+0.05(+3.72%)
Sep 02, 2009
1.243
1.293
1.196
1.267
108,385
+0.01(+0.83%)
Sep 01, 2009
1.306
1.335
1.254
1.256
233,805
-0.07(-5.14%)
Aug 31, 2009
1.309
1.332
1.296
1.325
271,389
+0.00(+0.20%)
Aug 28, 2009
1.332
1.332
1.309
1.322
128,617
-0.01(-0.79%)
Aug 27, 2009
1.338
1.343
1.322
1.332
64,318
-0.04(-3.05%)
Aug 26, 2009
1.317
1.374
1.280
1.374
232,953
+0.06(+4.58%)
Aug 25, 2009
1.298
1.335
1.283
1.314
101,187
+0.03(+2.45%)
Aug 24, 2009
1.361
1.361
1.270
1.283
121,408
-0.07(-5.22%)
Aug 21, 2009
1.366
1.366
1.304
1.353
360,237
+0.02(+1.37%)
Aug 20, 2009
1.309
1.340
1.283
1.335
177,887
+0.03(+2.00%)
Aug 19, 2009
1.233
1.311
1.233
1.309
213,340
+0.04(+3.31%)
Aug 18, 2009
1.290
1.290
1.243
1.267
122,077
+0.03(+2.76%)
Aug 17, 2009
1.243
1.275
1.183
1.233
181,543
-0.03(-2.08%)
Aug 14, 2009
1.314
1.372
1.254
1.259
160,448
-0.05(-4.18%)
Aug 13, 2009
1.385
1.385
1.309
1.314
111,048
-0.05(-4.02%)
Aug 12, 2009
1.275
1.395
1.249
1.369
263,828
+0.10(+7.84%)
Aug 11, 2009
1.280
1.308
1.264
1.270
95,740
-0.03(-2.02%)
Aug 10, 2009
1.267
1.304
1.249
1.296
88,783
+0.01(+0.81%)
Aug 07, 2009
1.230
1.309
1.175
1.285
264,398
+0.10(+8.63%)
Aug 06, 2009
1.230
1.283
1.173
1.183
171,683
-0.03(-2.80%)
Aug 05, 2009
1.285
1.311
1.178
1.217
316,934
-0.13(-9.88%)
Aug 04, 2009
1.340
1.434
1.335
1.351
215,739
-0.01(-0.77%)
Aug 03, 2009
1.411
1.411
1.290
1.361
276,695
-0.04(-3.17%)
Jul 31, 2009
1.364
1.419
1.298
1.406
289,841
+0.04(+2.68%)
Jul 30, 2009
1.330
1.393
1.277
1.369
272,172
+0.07(+5.66%)
Jul 29, 2009
1.314
1.314
1.264
1.296
114,490
-0.01(-1.00%)
Jul 28, 2009
1.301
1.317
1.283
1.309
146,217
-0.00(-0.20%)
Jul 27, 2009
1.298
1.327
1.261
1.311
150,683
+0.00(+0.20%)
Jul 24, 2009
1.296
1.317
1.296
1.309
131,509
-0.00(-0.20%)
Jul 23, 2009
1.270
1.319
1.241
1.311
214,321
+0.04(+3.09%)
Jul 22, 2009
1.199
1.332
1.175
1.272
176,374
+0.06(+4.97%)
Jul 21, 2009
1.272
1.311
1.152
1.212
160,111
-0.05(-4.34%)
Jul 20, 2009
1.246
1.290
1.216
1.267
169,055
-0.00(-0.21%)
Jul 17, 2009
1.293
1.311
1.259
1.270
183,480
-0.02(-1.62%)
Jul 16, 2009
1.322
1.322
1.247
1.290
211,441
-0.04(-3.33%)
Jul 15, 2009
1.141
1.338
1.123
1.335
303,640
+0.20(+18.06%)
Jul 14, 2009
1.099
1.170
1.075
1.131
58,641
-0.02(-1.37%)
Jul 13, 2009
1.092
1.162
1.064
1.147
155,363
+0.06(+5.29%)
Jul 10, 2009
1.110
1.126
1.063
1.089
86,602
-0.01(-0.95%)
Jul 09, 2009
1.086
1.136
1.068
1.099
102,509
+0.03(+2.69%)
Jul 08, 2009
1.065
1.175
1.060
1.071
251,928
+0.02(+1.74%)
Jul 07, 2009
1.123
1.136
1.052
1.052
141,495
-0.07(-5.85%)
Jul 06, 2009
1.126
1.160
1.078
1.118
141,293
-0.01(-1.16%)
Jul 02, 2009
1.241
1.241
1.128
1.131
214,432
-0.15(-12.02%)
Jul 01, 2009
1.277
1.314
1.272
1.285
258,595
+0.02(+1.66%)
Jun 30, 2009
1.319
1.319
1.212
1.264
247,623
-0.05(-3.79%)
Jun 29, 2009
1.327
1.345
1.259
1.314
725,953
-0.09(-6.69%)
Jun 26, 2009
1.086
1.508
1.081
1.408
2,968,984
+0.31(+28.10%)
Jun 25, 2009
1.029
1.099
0.9947
1.099
296,484
+0.07(+6.87%)
Jun 24, 2009
0.9973
1.076
0.9842
1.029
230,000
+0.05(+4.80%)
Jun 23, 2009
1.042
1.044
0.9764
0.9816
146,374
-0.05(-4.82%)
Jun 22, 2009
1.073
1.086
1.031
1.031
234,947
-0.05(-4.83%)
Jun 19, 2009
1.097
1.099
1.060
1.084
437,904
+0.01(+0.98%)
Jun 18, 2009
1.120
1.123
1.071
1.073
152,490
-0.05(-4.65%)
Jun 17, 2009
1.044
1.133
1.044
1.126
242,718
+0.09(+8.31%)
Jun 16, 2009
1.107
1.110
1.037
1.039
295,327
-0.05(-5.02%)
Jun 15, 2009
1.086
1.105
1.073
1.094
226,653
+0.00(+0.24%)
Jun 12, 2009
1.052
1.092
1.052
1.092
113,065
+0.03(+2.71%)
Jun 11, 2009
1.052
1.094
1.052
1.063
130,982
+0.02(+1.76%)
Jun 10, 2009
1.047
1.058
1.034
1.044
146,026
-0.00(-0.25%)
Jun 09, 2009
1.099
1.099
1.034
1.047
111,365
-0.04(-4.08%)
Jun 08, 2009
1.118
1.130
1.092
1.092
93,062
-0.03(-2.57%)
Jun 05, 2009
1.147
1.147
1.084
1.120
112,492
-0.01(-0.46%)
Jun 04, 2009
1.099
1.126
1.052
1.126
132,590
+0.05(+4.62%)
Jun 03, 2009
1.092
1.112
1.052
1.076
154,988
-0.04(-3.52%)
Jun 02, 2009
1.201
1.201
1.037
1.115
581,256
-0.10(-8.39%)
Jun 01, 2009
1.112
1.225
1.099
1.217
398,348
+0.11(+9.67%)
May 29, 2009
1.044
1.110
1.021
1.110
311,120
+0.09(+9.28%)
May 28, 2009
1.026
1.052
1.003
1.016
195,312
+0.01(+0.78%)
May 27, 2009
1.092
1.107
0.9842
1.008
241,694
-0.10(-8.77%)
May 26, 2009
1.063
1.110
1.055
1.105
215,169
+0.03(+2.43%)
May 22, 2009
1.058
1.078
1.052
1.078
157,078
+0.03(+2.74%)
May 21, 2009
1.034
1.058
1.013
1.050
148,498
-0.01(-0.50%)
May 20, 2009
1.094
1.105
1.037
1.055
283,744
-0.03(-2.42%)
May 19, 2009
1.042
1.097
0.9973
1.081
157,609
+0.04(+3.51%)
May 18, 2009
1.026
1.065
1.005
1.044
129,305
+0.04(+3.91%)
May 15, 2009
1.034
1.065
0.9947
1.005
280,638
-0.01(-1.29%)
May 14, 2009
1.003
1.058
0.9973
1.018
145,304
+0.03(+2.64%)
May 13, 2009
1.071
1.071
0.9868
0.9921
147,378
-0.11(-9.76%)
May 12, 2009
1.044
1.112
0.9999
1.099
328,170
+0.07(+6.60%)
May 11, 2009
1.055
1.084
1.031
1.031
173,639
-0.05(-4.83%)
May 08, 2009
0.9764
1.089
0.9685
1.084
543,626
+0.16(+17.61%)
May 07, 2009
0.9816
0.9816
0.9162
0.9214
340,379
-0.04(-3.83%)
May 06, 2009
0.9764
0.9816
0.9450
0.9580
253,613
+0.00(+0.00%)
May 05, 2009
0.9816
0.9895
0.9580
0.9580
176,653
-0.01(-0.81%)
May 04, 2009
0.9790
1.021
0.9528
0.9659
429,698
+0.00(+0.00%)
May 01, 2009
0.9685
0.9999
0.9450
0.9659
161,701
+0.01(+1.37%)
Apr 30, 2009
1.018
1.023
0.9528
0.9528
551,870
-0.05(-4.96%)
Apr 29, 2009
1.013
1.013
0.9580
1.003
179,710
+0.00(+0.00%)
Apr 28, 2009
0.9371
1.008
0.9083
1.003
252,536
+0.05(+5.80%)
Apr 27, 2009
1.023
1.076
0.9450
0.9476
240,433
-0.10(-9.95%)
Apr 24, 2009
0.9685
1.052
0.9423
1.052
231,310
+0.09(+9.84%)
Apr 23, 2009
1.029
1.052
0.9083
0.9580
413,641
-0.07(-6.87%)
Apr 22, 2009
1.023
1.078
1.018
1.029
177,815
-0.02(-2.24%)
Apr 21, 2009
0.9816
1.094
0.9816
1.052
191,682
+0.07(+6.92%)
Apr 20, 2009
1.052
1.068
0.9842
0.9842
294,532
-0.11(-9.83%)
Apr 17, 2009
1.215
1.215
1.037
1.092
650,900
-0.13(-10.32%)
Apr 16, 2009
1.141
1.256
1.094
1.217
418,772
+0.05(+4.73%)
Apr 15, 2009
1.068
1.165
1.010
1.162
123,926
+0.08(+7.25%)
Apr 14, 2009
1.191
1.191
1.034
1.084
229,236
-0.14(-11.54%)
Apr 13, 2009
1.196
1.243
1.170
1.225
207,804
+0.00(+0.21%)
Apr 09, 2009
1.196
1.243
1.126
1.222
373,929
+0.07(+5.90%)
Apr 08, 2009
1.047
1.178
1.047
1.154
171,607
+0.12(+11.93%)
Apr 07, 2009
1.039
1.084
1.008
1.031
204,144
-0.04(-3.43%)
Apr 06, 2009
1.154
1.154
1.034
1.068
241,507
-0.09(-7.48%)
Apr 03, 2009
1.194
1.194
1.110
1.154
154,717
-0.04(-3.29%)
Apr 02, 2009
1.149
1.260
1.149
1.194
418,095
+0.08(+6.79%)
Apr 01, 2009
0.9607
1.118
0.9580
1.118
228,231
+0.12(+11.78%)
Mar 31, 2009
0.9476
1.044
0.9345
0.9999
291,736
+0.12(+13.02%)
Mar 30, 2009
0.9947
0.9947
0.8272
0.8848
466,464
-0.31(-25.71%)
Mar 26, 2009
1.139
1.191
1.110
1.191
251,374
+0.07(+6.56%)
Mar 25, 2009
1.107
1.136
1.039
1.118
234,664
+0.04(+3.39%)
Mar 24, 2009
1.162
1.191
1.078
1.081
153,499
-0.11(-9.23%)
Mar 23, 2009
1.115
1.204
1.021
1.191
310,188
+0.17(+16.97%)
Mar 20, 2009
1.178
1.228
0.9868
1.018
399,334
-0.15(-12.58%)
Mar 19, 2009
1.243
1.280
1.162
1.165
241,564
-0.06(-4.71%)
Mar 18, 2009
1.105
1.222
1.099
1.222
235,898
+0.11(+10.14%)
Mar 17, 2009
1.039
1.118
1.039
1.110
133,992
+0.07(+6.53%)
Mar 16, 2009
1.029
1.086
1.016
1.042
242,183
+0.03(+3.11%)
Mar 13, 2009
0.9999
1.031
0.9587
1.010
200,859
+0.02(+1.85%)
Mar 12, 2009
0.6596
1.044
0.6544
0.9921
414,951
+0.33(+49.80%)
Mar 11, 2009
0.7041
0.7329
0.6570
0.6623
125,305
-0.04(-6.30%)
Mar 10, 2009
0.5916
0.7172
0.5916
0.7068
380,924
+0.08(+12.50%)
Mar 09, 2009
0.6361
0.7251
0.6073
0.6282
291,346
-0.01(-2.04%)
Mar 06, 2009
0.7513
0.8010
0.5916
0.6413
544,677
-0.12(-16.10%)
Mar 05, 2009
0.8036
0.8062
0.7539
0.7643
252,585
-0.07(-8.75%)
Mar 04, 2009
0.8324
0.8481
0.7513
0.8376
242,450
-0.12(-12.57%)
Mar 02, 2009
1.010
1.149
0.9423
0.9580
322,325
-0.10(-9.41%)
Feb 27, 2009
1.065
1.144
0.9345
1.058
330,133
+0.13(+13.80%)
Feb 26, 2009
0.8717
1.008
0.8717
0.9293
190,055
+0.07(+8.23%)
Feb 25, 2009
0.8115
0.8900
0.7722
0.8586
217,519
+0.04(+5.13%)
Feb 24, 2009
0.7643
1.047
0.7382
0.8167
374,666
+0.07(+8.71%)
Feb 23, 2009
0.9371
0.9371
0.7408
0.7513
280,821
-0.17(-18.70%)
Feb 20, 2009
0.9607
0.9659
0.9188
0.9240
322,840
-0.04(-4.34%)
Feb 19, 2009
1.016
1.047
0.9659
0.9659
125,397
-0.03(-3.40%)
Feb 18, 2009
1.047
1.097
0.9895
0.9999
140,781
-0.03(-2.55%)
Feb 17, 2009
1.068
1.073
1.013
1.026
265,036
-0.04(-3.69%)
Feb 13, 2009
1.047
1.110
1.003
1.065
213,286
+0.01(+0.74%)
Feb 12, 2009
1.013
1.128
1.013
1.058
148,662
-0.04(-4.04%)
Feb 11, 2009
1.133
1.154
1.078
1.102
116,507
-0.01(-0.94%)
Feb 10, 2009
1.275
1.280
1.112
1.112
344,563
-0.17(-13.27%)
Feb 09, 2009
1.304
1.322
1.259
1.283
157,178
-0.04(-2.78%)
Feb 06, 2009
1.293
1.374
1.236
1.319
191,785
+0.03(+2.44%)
Feb 05, 2009
1.128
1.311
1.128
1.288
291,747
+0.13(+11.31%)
Feb 04, 2009
1.505
1.516
1.157
1.157
356,956
-0.35(-23.26%)
Feb 03, 2009
1.468
1.508
1.343
1.508
180,317
+0.05(+3.41%)
Feb 02, 2009
1.361
1.466
1.270
1.458
288,175
+0.12(+9.22%)
Jan 30, 2009
1.492
1.492
1.335
1.335
377,467
-0.09(-6.59%)
Jan 29, 2009
1.468
1.468
1.387
1.429
266,942
-0.07(-4.71%)
Jan 28, 2009
1.374
1.526
1.293
1.500
239,700
+0.14(+10.62%)
Jan 27, 2009
1.230
1.359
1.230
1.356
112,102
+0.15(+12.36%)
Jan 26, 2009
1.154
1.243
1.122
1.207
88,042
+0.05(+4.54%)
Jan 23, 2009
1.141
1.181
1.118
1.154
138,443
-0.03(-2.43%)
Jan 22, 2009
1.191
1.241
1.175
1.183
103,877
-0.05(-4.03%)
Jan 21, 2009
1.073
1.256
1.073
1.233
163,294
+0.14(+12.68%)
Jan 20, 2009
1.343
1.385
1.089
1.094
162,931
-0.28(-20.53%)
Jan 16, 2009
1.290
1.419
1.272
1.377
328,682
+0.15(+12.15%)
Jan 15, 2009
1.178
1.296
1.047
1.228
258,197
+0.05(+4.22%)
Jan 14, 2009
1.288
1.369
1.178
1.178
200,270
-0.15(-11.07%)
Jan 13, 2009
1.272
1.353
1.272
1.325
86,747
+0.04(+3.06%)
Jan 12, 2009
1.288
1.377
1.254
1.285
192,508
-0.01(-0.81%)
Jan 09, 2009
1.534
1.565
1.285
1.296
227,883
-0.24(-15.38%)
Jan 08, 2009
1.377
1.531
1.377
1.531
73,765
+0.13(+8.94%)
Jan 07, 2009
1.377
1.434
1.374
1.406
115,659
+0.01(+0.37%)
Jan 06, 2009
1.419
1.437
1.348
1.400
153,338
-0.00(-0.19%)
Jan 05, 2009
1.351
1.403
1.301
1.403
171,087
+0.06(+4.28%)
Jan 02, 2009
1.280
1.361
1.154
1.345
206,918
+0.06(+4.68%)
Dec 31, 2008
1.081
1.285
1.024
1.285
470,319
+0.23(+22.14%)
Dec 30, 2008
1.076
1.107
0.9476
1.052
971,578
+0.00(+0.00%)
Dec 29, 2008
1.107
1.196
1.050
1.052
270,820
-0.05(-4.96%)
Dec 26, 2008
1.141
1.141
1.050
1.107
168,394
-0.02(-1.63%)
Dec 24, 2008
1.086
1.215
1.081
1.126
125,496
+0.04(+3.86%)
Dec 23, 2008
1.175
1.215
1.058
1.084
275,969
-0.09(-7.38%)
Dec 22, 2008
1.270
1.314
1.126
1.170
286,678
-0.10(-7.84%)
Dec 19, 2008
1.345
1.353
1.264
1.270
667,331
-0.03(-2.02%)
Dec 18, 2008
1.317
1.345
1.228
1.296
271,480
-0.02(-1.20%)
Dec 17, 2008
1.351
1.382
1.230
1.311
241,289
-0.03(-2.53%)
Dec 16, 2008
1.340
1.372
1.272
1.345
236,372
+0.04(+2.80%)
Dec 15, 2008
1.400
1.437
1.285
1.309
151,569
-0.09(-6.19%)
Dec 12, 2008
1.175
1.403
1.152
1.395
380,871
+0.18(+15.12%)
Dec 11, 2008
1.369
1.424
1.207
1.212
231,677
-0.18(-13.13%)
Dec 10, 2008
1.351
1.437
1.290
1.395
150,970
+0.05(+4.10%)
Dec 09, 2008
1.377
1.440
1.325
1.340
212,812
-0.06(-4.12%)
Dec 08, 2008
1.110
1.408
1.110
1.398
552,978
+0.12(+9.20%)
Dec 05, 2008
1.209
1.283
1.123
1.280
156,532
+0.05(+4.04%)
Dec 04, 2008
1.097
1.246
1.023
1.230
236,128
+0.11(+10.07%)
Dec 03, 2008
1.010
1.118
0.9397
1.118
152,643
+0.10(+9.49%)
Dec 02, 2008
0.9633
1.034
0.9293
1.021
161,792
+0.08(+8.94%)
Dec 01, 2008
1.236
1.280
0.9240
0.9371
213,573
-0.35(-27.38%)
Nov 28, 2008
1.178
1.293
1.089
1.290
238,385
+0.15(+13.59%)
Nov 26, 2008
1.044
1.144
0.8926
1.136
308,442
+0.06(+5.85%)
Nov 25, 2008
1.063
1.073
0.9868
1.073
125,404
+0.01(+0.49%)
Nov 24, 2008
0.9162
1.196
0.8795
1.068
340,540
+0.16(+17.92%)
Nov 21, 2008
0.8533
0.9162
0.7984
0.9057
478,800
+0.06(+6.79%)
Nov 20, 2008
0.7958
0.9083
0.7853
0.8481
368,237
+0.04(+4.85%)
Nov 19, 2008
0.9188
0.9397
0.8062
0.8088
211,349
-0.12(-13.20%)
Nov 18, 2008
0.9397
0.9397
0.8821
0.9319
264,990
-0.01(-0.84%)
Nov 17, 2008
0.9685
0.9685
0.9214
0.9397
333,258
-0.05(-4.77%)
Nov 14, 2008
1.047
1.047
0.9868
0.9868
119,865
-0.09(-8.05%)
Nov 13, 2008
1.047
1.110
0.9214
1.073
265,311
+0.04(+3.80%)
Nov 12, 2008
1.183
1.207
1.034
1.034
269,204
-0.18(-14.87%)
Nov 11, 2008
1.196
1.298
1.178
1.215
235,849
+0.00(+0.00%)
Nov 10, 2008
1.369
1.400
1.212
1.215
160,249
-0.11(-8.12%)
Nov 07, 2008
1.304
1.387
1.254
1.322
143,680
+0.03(+2.43%)
Nov 06, 2008
1.264
1.311
1.256
1.290
197,948
+0.01(+0.82%)
Nov 05, 2008
1.482
1.482
1.270
1.280
233,255
-0.16(-11.41%)
Nov 04, 2008
1.544
1.557
1.372
1.445
233,247
-0.10(-6.60%)
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
.