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
)
14.26
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 13, 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
1.328
1.299
1.323
371,088
+0.00(+0.20%)
Oct 29, 2009
1.317
1.333
1.296
1.320
171,687
+0.02(+1.82%)
Oct 28, 2009
1.296
1.317
1.283
1.296
294,313
-0.01(-0.60%)
Oct 27, 2009
1.307
1.359
1.299
1.304
204,071
+0.01(+0.81%)
Oct 26, 2009
1.286
1.302
1.262
1.294
262,548
+0.01(+0.41%)
Oct 23, 2009
1.302
1.328
1.262
1.289
231,097
-0.03(-2.19%)
Oct 22, 2009
1.278
1.328
1.265
1.317
222,399
+0.03(+2.44%)
Oct 21, 2009
1.247
1.309
1.247
1.286
292,037
+0.04(+3.15%)
Oct 20, 2009
1.247
1.294
1.244
1.247
152,069
-0.05(-4.22%)
Oct 19, 2009
1.323
1.344
1.294
1.302
140,617
-0.01(-0.60%)
Oct 16, 2009
1.299
1.317
1.299
1.309
145,921
-0.01(-0.40%)
Oct 15, 2009
1.317
1.325
1.297
1.315
105,802
-0.02(-1.18%)
Oct 14, 2009
1.323
1.344
1.291
1.330
196,915
+0.04(+2.83%)
Oct 13, 2009
1.325
1.346
1.289
1.294
52,616
-0.04(-3.14%)
Oct 12, 2009
1.338
1.349
1.323
1.336
86,691
+0.01(+0.59%)
Oct 09, 2009
1.323
1.330
1.260
1.328
149,869
+0.00(+0.20%)
Oct 08, 2009
1.336
1.341
1.315
1.325
282,224
+0.01(+0.40%)
Oct 07, 2009
1.296
1.320
1.244
1.320
127,700
+0.02(+1.21%)
Oct 06, 2009
1.309
1.323
1.244
1.304
136,360
+0.00(+0.00%)
Oct 05, 2009
1.268
1.307
1.244
1.304
173,841
+0.07(+5.29%)
Oct 02, 2009
1.168
1.275
1.160
1.239
209,569
+0.06(+4.65%)
Oct 01, 2009
1.265
1.291
1.184
1.184
361,069
-0.09(-6.80%)
Sep 30, 2009
1.291
1.349
1.270
1.270
305,058
+0.02(+1.47%)
Sep 29, 2009
1.359
1.372
1.252
1.252
1,892,146
-0.11(-8.08%)
Sep 28, 2009
1.378
1.385
1.323
1.362
211,650
-0.01(-0.38%)
Sep 25, 2009
1.349
1.388
1.341
1.367
206,484
+0.02(+1.16%)
Sep 24, 2009
1.341
1.385
1.336
1.351
172,424
+0.02(+1.57%)
Sep 23, 2009
1.344
1.349
1.323
1.330
196,384
-0.01(-0.98%)
Sep 22, 2009
1.357
1.375
1.330
1.344
130,094
+0.01(+0.59%)
Sep 21, 2009
1.323
1.349
1.323
1.336
80,948
-0.01(-0.97%)
Sep 18, 2009
1.364
1.364
1.315
1.349
347,186
-0.02(-1.72%)
Sep 17, 2009
1.323
1.372
1.323
1.372
187,449
+0.04(+2.74%)
Sep 16, 2009
1.296
1.336
1.283
1.336
224,205
+0.05(+3.87%)
Sep 15, 2009
1.260
1.286
1.252
1.286
156,765
+0.03(+2.29%)
Sep 14, 2009
1.244
1.286
1.244
1.257
115,157
+0.00(+0.00%)
Sep 11, 2009
1.273
1.275
1.231
1.257
235,404
-0.01(-0.62%)
Sep 10, 2009
1.278
1.278
1.244
1.265
97,673
-0.02(-1.63%)
Sep 09, 2009
1.260
1.375
1.244
1.286
164,383
+0.02(+1.66%)
Sep 08, 2009
1.336
1.336
1.249
1.265
167,292
-0.06(-4.36%)
Sep 04, 2009
1.307
1.333
1.307
1.323
133,030
+0.01(+0.60%)
Sep 03, 2009
1.273
1.315
1.273
1.315
98,211
+0.05(+3.72%)
Sep 02, 2009
1.244
1.294
1.197
1.268
108,330
+0.01(+0.83%)
Sep 01, 2009
1.307
1.336
1.254
1.257
233,686
-0.07(-5.14%)
Aug 31, 2009
1.309
1.333
1.296
1.325
271,250
+0.00(+0.20%)
Aug 28, 2009
1.333
1.333
1.309
1.323
128,551
-0.01(-0.79%)
Aug 27, 2009
1.338
1.344
1.323
1.333
64,285
-0.04(-3.05%)
Aug 26, 2009
1.317
1.375
1.281
1.375
232,834
+0.06(+4.58%)
Aug 25, 2009
1.299
1.336
1.283
1.315
101,136
+0.03(+2.45%)
Aug 24, 2009
1.362
1.362
1.270
1.283
121,346
-0.07(-5.22%)
Aug 21, 2009
1.367
1.367
1.304
1.354
360,053
+0.02(+1.37%)
Aug 20, 2009
1.309
1.341
1.283
1.336
177,797
+0.03(+2.00%)
Aug 19, 2009
1.234
1.312
1.234
1.309
213,231
+0.04(+3.31%)
Aug 18, 2009
1.291
1.291
1.244
1.268
122,014
+0.03(+2.76%)
Aug 17, 2009
1.244
1.275
1.184
1.234
181,451
-0.03(-2.08%)
Aug 14, 2009
1.315
1.372
1.254
1.260
160,366
-0.05(-4.18%)
Aug 13, 2009
1.385
1.385
1.309
1.315
110,991
-0.05(-4.02%)
Aug 12, 2009
1.275
1.396
1.250
1.370
263,694
+0.10(+7.84%)
Aug 11, 2009
1.281
1.309
1.265
1.270
95,691
-0.03(-2.02%)
Aug 10, 2009
1.268
1.304
1.249
1.296
88,738
+0.01(+0.81%)
Aug 07, 2009
1.231
1.309
1.176
1.286
264,263
+0.10(+8.63%)
Aug 06, 2009
1.231
1.283
1.173
1.184
171,596
-0.03(-2.80%)
Aug 05, 2009
1.286
1.312
1.179
1.218
316,773
-0.13(-9.88%)
Aug 04, 2009
1.341
1.435
1.336
1.351
215,629
-0.01(-0.77%)
Aug 03, 2009
1.412
1.412
1.291
1.362
276,554
-0.04(-3.17%)
Jul 31, 2009
1.364
1.419
1.299
1.406
289,693
+0.04(+2.68%)
Jul 30, 2009
1.330
1.393
1.278
1.370
272,033
+0.07(+5.66%)
Jul 29, 2009
1.315
1.315
1.265
1.296
114,431
-0.01(-1.00%)
Jul 28, 2009
1.302
1.317
1.283
1.309
146,143
-0.00(-0.20%)
Jul 27, 2009
1.299
1.328
1.261
1.312
150,606
+0.00(+0.20%)
Jul 24, 2009
1.296
1.317
1.296
1.309
131,442
-0.00(-0.20%)
Jul 23, 2009
1.270
1.320
1.241
1.312
214,212
+0.04(+3.09%)
Jul 22, 2009
1.199
1.333
1.176
1.273
176,284
+0.06(+4.97%)
Jul 21, 2009
1.273
1.312
1.152
1.213
160,030
-0.06(-4.34%)
Jul 20, 2009
1.247
1.291
1.216
1.268
168,969
-0.00(-0.21%)
Jul 17, 2009
1.294
1.312
1.260
1.270
183,387
-0.02(-1.62%)
Jul 16, 2009
1.323
1.323
1.248
1.291
211,333
-0.04(-3.33%)
Jul 15, 2009
1.142
1.338
1.124
1.336
303,485
+0.20(+18.06%)
Jul 14, 2009
1.100
1.171
1.075
1.131
58,611
-0.02(-1.37%)
Jul 13, 2009
1.092
1.163
1.065
1.147
155,284
+0.06(+5.29%)
Jul 10, 2009
1.110
1.126
1.063
1.089
86,557
-0.01(-0.95%)
Jul 09, 2009
1.087
1.137
1.069
1.100
102,457
+0.03(+2.69%)
Jul 08, 2009
1.066
1.176
1.061
1.071
251,800
+0.02(+1.74%)
Jul 07, 2009
1.124
1.137
1.053
1.053
141,423
-0.07(-5.86%)
Jul 06, 2009
1.126
1.160
1.079
1.118
141,221
-0.01(-1.16%)
Jul 02, 2009
1.241
1.241
1.129
1.131
214,323
-0.15(-12.02%)
Jul 01, 2009
1.278
1.315
1.273
1.286
258,463
+0.02(+1.66%)
Jun 30, 2009
1.320
1.320
1.213
1.265
247,496
-0.05(-3.78%)
Jun 29, 2009
1.328
1.346
1.260
1.315
725,583
-0.09(-6.69%)
Jun 26, 2009
1.087
1.509
1.082
1.409
2,967,470
+0.31(+28.09%)
Jun 25, 2009
1.029
1.100
0.9952
1.100
296,333
+0.07(+6.87%)
Jun 24, 2009
0.9978
1.076
0.9847
1.029
229,882
+0.05(+4.80%)
Jun 23, 2009
1.042
1.045
0.9769
0.9821
146,299
-0.05(-4.82%)
Jun 22, 2009
1.074
1.087
1.032
1.032
234,827
-0.05(-4.83%)
Jun 19, 2009
1.097
1.100
1.061
1.084
437,680
+0.01(+0.98%)
Jun 18, 2009
1.121
1.124
1.071
1.074
152,412
-0.05(-4.65%)
Jun 17, 2009
1.045
1.134
1.045
1.126
242,594
+0.09(+8.31%)
Jun 16, 2009
1.108
1.110
1.037
1.040
295,176
-0.05(-5.02%)
Jun 15, 2009
1.087
1.105
1.074
1.095
226,538
+0.00(+0.24%)
Jun 12, 2009
1.053
1.092
1.053
1.092
113,007
+0.03(+2.71%)
Jun 11, 2009
1.053
1.095
1.053
1.063
130,915
+0.02(+1.75%)
Jun 10, 2009
1.048
1.058
1.034
1.045
145,952
-0.00(-0.25%)
Jun 09, 2009
1.100
1.100
1.034
1.048
111,308
-0.04(-4.08%)
Jun 08, 2009
1.118
1.131
1.092
1.092
93,014
-0.03(-2.57%)
Jun 05, 2009
1.147
1.147
1.084
1.121
112,434
-0.01(-0.46%)
Jun 04, 2009
1.100
1.126
1.053
1.126
132,523
+0.05(+4.62%)
Jun 03, 2009
1.092
1.113
1.053
1.076
154,909
-0.04(-3.52%)
Jun 02, 2009
1.202
1.202
1.037
1.116
580,959
-0.10(-8.39%)
Jun 01, 2009
1.113
1.226
1.100
1.218
398,145
+0.11(+9.67%)
May 29, 2009
1.045
1.110
1.021
1.110
310,961
+0.09(+9.28%)
May 28, 2009
1.027
1.053
1.003
1.016
195,212
+0.01(+0.78%)
May 27, 2009
1.092
1.108
0.9847
1.008
241,570
-0.10(-8.77%)
May 26, 2009
1.063
1.110
1.055
1.105
215,060
+0.03(+2.43%)
May 22, 2009
1.058
1.079
1.053
1.079
156,998
+0.03(+2.74%)
May 21, 2009
1.034
1.058
1.014
1.050
148,422
-0.01(-0.50%)
May 20, 2009
1.095
1.105
1.037
1.055
283,599
-0.03(-2.42%)
May 19, 2009
1.042
1.097
0.9978
1.082
157,529
+0.04(+3.51%)
May 18, 2009
1.027
1.066
1.006
1.045
129,239
+0.04(+3.91%)
May 15, 2009
1.034
1.066
0.9952
1.006
280,495
-0.01(-1.29%)
May 14, 2009
1.003
1.058
0.9978
1.019
145,230
+0.03(+2.64%)
May 13, 2009
1.071
1.071
0.9873
0.9926
147,303
-0.11(-9.76%)
May 12, 2009
1.045
1.113
1.000
1.100
328,002
+0.07(+6.60%)
May 11, 2009
1.055
1.084
1.032
1.032
173,551
-0.05(-4.83%)
May 08, 2009
0.9769
1.089
0.9690
1.084
543,349
+0.16(+17.61%)
May 07, 2009
0.9821
0.9821
0.9166
0.9219
340,206
-0.04(-3.83%)
May 06, 2009
0.9769
0.9821
0.9454
0.9585
253,484
+0.00(+0.00%)
May 05, 2009
0.9821
0.9900
0.9585
0.9585
176,563
-0.01(-0.81%)
May 04, 2009
0.9795
1.021
0.9533
0.9664
429,478
+0.00(+0.00%)
May 01, 2009
0.9690
1.000
0.9454
0.9664
161,618
+0.01(+1.37%)
Apr 30, 2009
1.019
1.024
0.9533
0.9533
551,589
-0.05(-4.96%)
Apr 29, 2009
1.014
1.014
0.9585
1.003
179,618
+0.00(+0.00%)
Apr 28, 2009
0.9376
1.008
0.9088
1.003
252,407
+0.05(+5.80%)
Apr 27, 2009
1.024
1.076
0.9454
0.9481
240,310
-0.10(-9.95%)
Apr 24, 2009
0.9690
1.053
0.9428
1.053
231,192
+0.09(+9.84%)
Apr 23, 2009
1.029
1.052
0.9088
0.9585
413,430
-0.07(-6.87%)
Apr 22, 2009
1.024
1.079
1.019
1.029
177,724
-0.02(-2.24%)
Apr 21, 2009
0.9821
1.095
0.9821
1.053
191,585
+0.07(+6.91%)
Apr 20, 2009
1.053
1.069
0.9847
0.9847
294,382
-0.11(-9.83%)
Apr 17, 2009
1.215
1.215
1.037
1.092
650,568
-0.13(-10.32%)
Apr 16, 2009
1.142
1.257
1.095
1.218
418,558
+0.06(+4.73%)
Apr 15, 2009
1.069
1.165
1.011
1.163
123,863
+0.08(+7.25%)
Apr 14, 2009
1.192
1.192
1.034
1.084
229,119
-0.14(-11.54%)
Apr 13, 2009
1.197
1.244
1.171
1.226
207,698
+0.00(+0.21%)
Apr 09, 2009
1.197
1.244
1.126
1.223
373,738
+0.07(+5.90%)
Apr 08, 2009
1.048
1.179
1.048
1.155
171,519
+0.12(+11.93%)
Apr 07, 2009
1.040
1.084
1.008
1.032
204,040
-0.04(-3.43%)
Apr 06, 2009
1.155
1.155
1.034
1.069
241,383
-0.09(-7.48%)
Apr 03, 2009
1.194
1.194
1.110
1.155
154,638
-0.04(-3.29%)
Apr 02, 2009
1.150
1.260
1.150
1.194
417,882
+0.08(+6.79%)
Apr 01, 2009
0.9612
1.118
0.9585
1.118
228,115
+0.12(+11.78%)
Mar 31, 2009
0.9481
1.045
0.9350
1.000
291,587
+0.12(+13.02%)
Mar 30, 2009
0.9952
0.9952
0.8276
0.8852
466,226
-0.31(-25.71%)
Mar 26, 2009
1.139
1.192
1.110
1.192
251,246
+0.07(+6.56%)
Mar 25, 2009
1.108
1.137
1.040
1.118
234,545
+0.04(+3.39%)
Mar 24, 2009
1.163
1.192
1.079
1.082
153,420
-0.11(-9.23%)
Mar 23, 2009
1.116
1.205
1.021
1.192
310,029
+0.17(+16.97%)
Mar 20, 2009
1.179
1.228
0.9873
1.019
399,130
-0.15(-12.58%)
Mar 19, 2009
1.244
1.281
1.163
1.165
241,441
-0.06(-4.71%)
Mar 18, 2009
1.105
1.223
1.100
1.223
235,778
+0.11(+10.14%)
Mar 17, 2009
1.040
1.118
1.040
1.110
133,924
+0.07(+6.53%)
Mar 16, 2009
1.029
1.087
1.016
1.042
242,059
+0.03(+3.11%)
Mar 13, 2009
1.000
1.032
0.9592
1.011
200,756
+0.02(+1.85%)
Mar 12, 2009
0.6600
1.045
0.6547
0.9926
414,740
+0.33(+49.80%)
Mar 11, 2009
0.7045
0.7333
0.6574
0.6626
125,241
-0.04(-6.30%)
Mar 10, 2009
0.5919
0.7176
0.5919
0.7071
380,730
+0.08(+12.50%)
Mar 09, 2009
0.6364
0.7254
0.6076
0.6285
291,197
-0.01(-2.04%)
Mar 06, 2009
0.7516
0.8014
0.5919
0.6416
544,399
-0.12(-16.10%)
Mar 05, 2009
0.8040
0.8066
0.7543
0.7647
252,456
-0.07(-8.75%)
Mar 04, 2009
0.8328
0.8485
0.7516
0.8381
242,326
-0.12(-12.57%)
Mar 02, 2009
1.011
1.150
0.9428
0.9585
322,160
-0.10(-9.41%)
Feb 27, 2009
1.066
1.144
0.9350
1.058
329,965
+0.13(+13.80%)
Feb 26, 2009
0.8721
1.008
0.8721
0.9297
189,958
+0.07(+8.23%)
Feb 25, 2009
0.8119
0.8904
0.7726
0.8590
217,408
+0.04(+5.13%)
Feb 24, 2009
0.7647
1.048
0.7385
0.8171
374,475
+0.07(+8.71%)
Feb 23, 2009
0.9376
0.9376
0.7412
0.7516
280,678
-0.17(-18.70%)
Feb 20, 2009
0.9612
0.9664
0.9192
0.9245
322,676
-0.04(-4.34%)
Feb 19, 2009
1.016
1.048
0.9664
0.9664
125,333
-0.03(-3.40%)
Feb 18, 2009
1.048
1.097
0.9900
1.000
140,709
-0.03(-2.55%)
Feb 17, 2009
1.069
1.074
1.014
1.027
264,900
-0.04(-3.69%)
Feb 13, 2009
1.048
1.110
1.003
1.066
213,177
+0.01(+0.74%)
Feb 12, 2009
1.014
1.129
1.014
1.058
148,586
-0.04(-4.04%)
Feb 11, 2009
1.134
1.155
1.079
1.103
116,447
-0.01(-0.94%)
Feb 10, 2009
1.275
1.281
1.113
1.113
344,387
-0.17(-13.27%)
Feb 09, 2009
1.304
1.323
1.260
1.283
157,097
-0.04(-2.78%)
Feb 06, 2009
1.294
1.375
1.236
1.320
191,688
+0.03(+2.44%)
Feb 05, 2009
1.129
1.312
1.129
1.289
291,598
+0.13(+11.31%)
Feb 04, 2009
1.506
1.516
1.158
1.158
356,773
-0.35(-23.26%)
Feb 03, 2009
1.469
1.509
1.344
1.509
180,225
+0.05(+3.41%)
Feb 02, 2009
1.362
1.467
1.270
1.459
288,028
+0.12(+9.22%)
Jan 30, 2009
1.493
1.493
1.336
1.336
377,274
-0.09(-6.59%)
Jan 29, 2009
1.469
1.469
1.388
1.430
266,806
-0.07(-4.71%)
Jan 28, 2009
1.375
1.527
1.294
1.501
239,577
+0.14(+10.62%)
Jan 27, 2009
1.231
1.359
1.231
1.357
112,045
+0.15(+12.36%)
Jan 26, 2009
1.155
1.244
1.122
1.207
87,997
+0.05(+4.54%)
Jan 23, 2009
1.142
1.181
1.118
1.155
138,372
-0.03(-2.43%)
Jan 22, 2009
1.192
1.241
1.176
1.184
103,824
-0.05(-4.03%)
Jan 21, 2009
1.074
1.257
1.074
1.234
163,210
+0.14(+12.68%)
Jan 20, 2009
1.344
1.385
1.089
1.095
162,848
-0.28(-20.53%)
Jan 16, 2009
1.291
1.419
1.273
1.378
328,514
+0.15(+12.15%)
Jan 15, 2009
1.179
1.296
1.048
1.228
258,066
+0.05(+4.22%)
Jan 14, 2009
1.289
1.370
1.179
1.179
200,168
-0.15(-11.07%)
Jan 13, 2009
1.273
1.354
1.273
1.325
86,702
+0.04(+3.05%)
Jan 12, 2009
1.289
1.378
1.254
1.286
192,409
-0.01(-0.81%)
Jan 09, 2009
1.535
1.566
1.286
1.296
227,767
-0.24(-15.38%)
Jan 08, 2009
1.378
1.532
1.378
1.532
73,728
+0.13(+8.94%)
Jan 07, 2009
1.378
1.435
1.375
1.406
115,600
+0.01(+0.37%)
Jan 06, 2009
1.419
1.438
1.349
1.401
153,260
-0.00(-0.19%)
Jan 05, 2009
1.351
1.404
1.302
1.404
171,000
+0.06(+4.28%)
Jan 02, 2009
1.281
1.362
1.155
1.346
206,812
+0.06(+4.68%)
Dec 31, 2008
1.082
1.286
1.025
1.286
470,079
+0.23(+22.14%)
Dec 30, 2008
1.076
1.108
0.9481
1.053
971,083
+0.00(+0.00%)
Dec 29, 2008
1.108
1.197
1.050
1.053
270,681
-0.05(-4.96%)
Dec 26, 2008
1.142
1.142
1.051
1.108
168,308
-0.02(-1.63%)
Dec 24, 2008
1.087
1.215
1.081
1.126
125,432
+0.04(+3.86%)
Dec 23, 2008
1.176
1.215
1.058
1.084
275,829
-0.09(-7.38%)
Dec 22, 2008
1.270
1.315
1.126
1.171
286,531
-0.10(-7.84%)
Dec 19, 2008
1.346
1.354
1.265
1.270
666,990
-0.03(-2.02%)
Dec 18, 2008
1.317
1.346
1.228
1.296
271,342
-0.02(-1.20%)
Dec 17, 2008
1.351
1.383
1.231
1.312
241,166
-0.03(-2.53%)
Dec 16, 2008
1.341
1.372
1.273
1.346
236,251
+0.04(+2.80%)
Dec 15, 2008
1.401
1.438
1.286
1.309
151,492
-0.09(-6.19%)
Dec 12, 2008
1.176
1.404
1.152
1.396
380,676
+0.18(+15.12%)
Dec 11, 2008
1.370
1.425
1.207
1.213
231,559
-0.18(-13.13%)
Dec 10, 2008
1.351
1.438
1.291
1.396
150,893
+0.05(+4.10%)
Dec 09, 2008
1.378
1.440
1.325
1.341
212,704
-0.06(-4.12%)
Dec 08, 2008
1.110
1.409
1.110
1.399
552,696
+0.12(+9.20%)
Dec 05, 2008
1.210
1.283
1.124
1.281
156,452
+0.05(+4.04%)
Dec 04, 2008
1.097
1.247
1.024
1.231
236,007
+0.11(+10.07%)
Dec 03, 2008
1.011
1.118
0.9402
1.118
152,565
+0.10(+9.49%)
Dec 02, 2008
0.9638
1.034
0.9297
1.021
161,710
+0.08(+8.94%)
Dec 01, 2008
1.236
1.281
0.9245
0.9376
213,464
-0.35(-27.38%)
Nov 28, 2008
1.179
1.294
1.089
1.291
238,264
+0.15(+13.59%)
Nov 26, 2008
1.045
1.144
0.8931
1.137
308,284
+0.06(+5.85%)
Nov 25, 2008
1.063
1.074
0.9873
1.074
125,340
+0.01(+0.49%)
Nov 24, 2008
0.9166
1.197
0.8800
1.069
340,366
+0.16(+17.92%)
Nov 21, 2008
0.8538
0.9166
0.7988
0.9062
478,555
+0.06(+6.79%)
Nov 20, 2008
0.7962
0.9088
0.7857
0.8485
368,049
+0.04(+4.85%)
Nov 19, 2008
0.9192
0.9402
0.8066
0.8093
211,241
-0.12(-13.20%)
Nov 18, 2008
0.9402
0.9402
0.8826
0.9323
264,855
-0.01(-0.84%)
Nov 17, 2008
0.9690
0.9690
0.9219
0.9402
333,088
-0.05(-4.77%)
Nov 14, 2008
1.048
1.048
0.9873
0.9873
119,804
-0.09(-8.05%)
Nov 13, 2008
1.048
1.110
0.9219
1.074
265,175
+0.04(+3.80%)
Nov 12, 2008
1.184
1.207
1.034
1.034
269,066
-0.18(-14.87%)
Nov 11, 2008
1.197
1.299
1.179
1.215
235,728
+0.00(+0.00%)
Nov 10, 2008
1.370
1.401
1.213
1.215
160,167
-0.11(-8.12%)
Nov 07, 2008
1.304
1.388
1.254
1.323
143,607
+0.03(+2.43%)
Nov 06, 2008
1.265
1.312
1.257
1.291
197,847
+0.01(+0.82%)
Nov 05, 2008
1.482
1.482
1.270
1.281
233,136
-0.17(-11.41%)
Nov 04, 2008
1.545
1.558
1.372
1.446
233,128
-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
.