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 29, 2010
2.027
2.057
2.002
2.039
154,342
+0.01(+0.41%)
Oct 28, 2010
2.053
2.053
1.997
2.030
135,616
-0.01(-0.41%)
Oct 27, 2010
2.041
2.081
2.005
2.039
193,273
-0.02(-0.82%)
Oct 25, 2010
2.072
2.083
2.022
2.055
96,336
-0.01(-0.27%)
Oct 22, 2010
2.039
2.092
2.033
2.061
147,311
+0.03(+1.24%)
Oct 21, 2010
2.022
2.092
1.988
2.036
368,602
+0.02(+0.83%)
Oct 20, 2010
1.994
2.067
1.994
2.019
234,371
+0.03(+1.55%)
Oct 19, 2010
2.022
2.064
1.974
1.988
277,732
-0.07(-3.27%)
Oct 18, 2010
2.047
2.078
2.003
2.055
222,087
+0.02(+0.96%)
Oct 15, 2010
2.028
2.078
1.997
2.036
377,662
+0.04(+1.95%)
Oct 14, 2010
1.986
2.003
1.939
1.997
211,097
+0.00(+0.14%)
Oct 13, 2010
1.980
2.005
1.939
1.994
374,111
+0.03(+1.56%)
Oct 12, 2010
1.986
1.997
1.927
1.964
329,569
-0.03(-1.54%)
Oct 11, 2010
2.005
2.008
1.986
1.994
203,772
-0.01(-0.56%)
Oct 08, 2010
1.930
2.022
1.922
2.005
280,000
+0.08(+4.20%)
Oct 07, 2010
1.933
1.972
1.922
1.925
336,897
+0.01(+0.58%)
Oct 06, 2010
1.883
1.933
1.877
1.913
250,365
+0.02(+1.03%)
Oct 05, 2010
1.858
1.900
1.810
1.894
581,015
+0.05(+2.87%)
Oct 04, 2010
1.894
1.933
1.810
1.841
371,842
-0.08(-4.06%)
Oct 01, 2010
1.880
1.933
1.844
1.919
306,547
+0.05(+2.84%)
Sep 30, 2010
1.908
1.922
1.866
1.866
270,514
-0.02(-1.03%)
Sep 29, 2010
1.880
1.913
1.858
1.886
225,886
-0.01(-0.59%)
Sep 28, 2010
1.883
1.913
1.869
1.897
263,229
+0.01(+0.59%)
Sep 27, 2010
1.866
1.919
1.866
1.886
206,056
+0.01(+0.59%)
Sep 24, 2010
1.802
1.874
1.802
1.874
290,509
+0.10(+5.49%)
Sep 23, 2010
1.796
1.874
1.774
1.777
191,087
-0.04(-2.30%)
Sep 22, 2010
1.869
1.897
1.788
1.819
442,803
-0.07(-3.69%)
Sep 21, 2010
1.930
1.930
1.863
1.888
130,234
-0.04(-2.16%)
Sep 20, 2010
1.872
1.933
1.852
1.930
334,247
+0.07(+3.74%)
Sep 17, 2010
1.874
1.897
1.852
1.861
317,088
+0.00(+0.00%)
Sep 15, 2010
1.811
1.883
1.800
1.861
202,648
+0.04(+1.97%)
Sep 14, 2010
1.827
1.881
1.808
1.825
152,873
-0.02(-0.90%)
Sep 13, 2010
1.786
1.855
1.786
1.841
297,139
+0.08(+4.40%)
Sep 10, 2010
1.783
1.800
1.758
1.764
454,516
-0.01(-0.31%)
Sep 09, 2010
1.777
1.800
1.758
1.769
194,258
+0.02(+0.95%)
Sep 08, 2010
1.728
1.753
1.693
1.753
221,589
+0.04(+2.43%)
Sep 07, 2010
1.791
1.794
1.697
1.711
211,693
-0.08(-4.63%)
Sep 03, 2010
1.725
1.800
1.725
1.794
231,637
+0.07(+4.18%)
Sep 02, 2010
1.719
1.739
1.690
1.722
120,687
-0.01(-0.64%)
Sep 01, 2010
1.661
1.733
1.658
1.733
326,150
+0.10(+6.10%)
Aug 31, 2010
1.603
1.667
1.589
1.633
296,904
+0.04(+2.25%)
Aug 30, 2010
1.628
1.642
1.564
1.597
256,675
-0.04(-2.70%)
Aug 27, 2010
1.567
1.645
1.548
1.642
252,131
+0.09(+5.89%)
Aug 26, 2010
1.617
1.636
1.537
1.550
382,838
-0.06(-3.78%)
Aug 25, 2010
1.570
1.617
1.564
1.611
241,978
+0.03(+2.11%)
Aug 24, 2010
1.523
1.586
1.523
1.578
178,506
+0.05(+3.26%)
Aug 23, 2010
1.603
1.636
1.523
1.528
199,744
-0.06(-4.00%)
Aug 20, 2010
1.597
1.654
1.553
1.592
249,693
-0.02(-1.03%)
Aug 19, 2010
1.711
1.711
1.606
1.609
322,148
-0.11(-6.29%)
Aug 18, 2010
1.640
1.777
1.637
1.717
170,581
+0.07(+4.17%)
Aug 17, 2010
1.653
1.670
1.637
1.648
242,816
+0.02(+1.18%)
Aug 16, 2010
1.626
1.681
1.601
1.629
225,280
-0.01(-0.84%)
Aug 13, 2010
1.664
1.711
1.640
1.642
104,988
-0.03(-1.97%)
Aug 12, 2010
1.615
1.728
1.615
1.675
250,116
+0.03(+1.67%)
Aug 11, 2010
1.755
1.755
1.631
1.648
277,412
-0.12(-6.84%)
Aug 10, 2010
1.788
1.805
1.766
1.769
158,305
-0.04(-1.98%)
Aug 09, 2010
1.805
1.807
1.766
1.805
121,288
+0.02(+0.92%)
Aug 06, 2010
1.761
1.796
1.744
1.788
77,611
+0.00(+0.00%)
Aug 05, 2010
1.774
1.802
1.774
1.788
196,544
+0.00(+0.00%)
Aug 04, 2010
1.769
1.794
1.725
1.788
89,851
+0.03(+1.88%)
Aug 03, 2010
1.774
1.794
1.747
1.755
220,572
-0.02(-1.39%)
Aug 02, 2010
1.851
1.851
1.777
1.780
329,639
-0.04(-1.97%)
Jul 30, 2010
1.741
1.835
1.741
1.816
171,421
+0.05(+2.96%)
Jul 29, 2010
1.774
1.805
1.722
1.763
88,767
+0.00(+0.00%)
Jul 28, 2010
1.816
1.829
1.697
1.763
180,782
-0.06(-3.46%)
Jul 27, 2010
1.824
1.857
1.802
1.827
207,933
+0.02(+1.07%)
Jul 26, 2010
1.741
1.813
1.741
1.807
223,499
+0.07(+3.79%)
Jul 23, 2010
1.711
1.744
1.697
1.741
144,891
+0.02(+0.96%)
Jul 22, 2010
1.692
1.725
1.651
1.725
233,492
+0.07(+3.98%)
Jul 21, 2010
1.755
1.772
1.659
1.659
98,390
-0.09(-5.04%)
Jul 20, 2010
1.664
1.752
1.640
1.747
111,535
+0.06(+3.76%)
Jul 19, 2010
1.673
1.692
1.648
1.684
91,627
+0.01(+0.82%)
Jul 16, 2010
1.667
1.678
1.640
1.670
229,310
-0.01(-0.49%)
Jul 15, 2010
1.757
1.763
1.667
1.678
129,644
-0.07(-4.06%)
Jul 14, 2010
1.771
1.779
1.738
1.749
104,752
-0.04(-1.99%)
Jul 13, 2010
1.752
1.801
1.714
1.785
336,276
+0.07(+3.98%)
Jul 12, 2010
1.766
1.771
1.716
1.716
97,964
-0.06(-3.53%)
Jul 09, 2010
1.681
1.787
1.681
1.779
248,856
+0.09(+5.34%)
Jul 08, 2010
1.670
1.694
1.662
1.689
212,889
+0.02(+1.48%)
Jul 07, 2010
1.645
1.664
1.640
1.664
226,774
+0.02(+1.50%)
Jul 06, 2010
1.645
1.667
1.621
1.640
482,243
+0.01(+0.84%)
Jul 02, 2010
1.626
1.629
1.574
1.626
221,908
+0.01(+0.51%)
Jul 01, 2010
1.536
1.632
1.536
1.618
230,364
+0.02(+1.54%)
Jun 30, 2010
1.632
1.633
1.593
1.593
210,185
-0.02(-1.19%)
Jun 29, 2010
1.569
1.623
1.569
1.612
452,261
-0.04(-2.32%)
Jun 25, 2010
1.612
1.651
1.599
1.651
471,987
+0.05(+3.25%)
Jun 24, 2010
1.582
1.610
1.582
1.599
147,781
+0.00(+0.00%)
Jun 23, 2010
1.585
1.612
1.571
1.599
181,107
+0.01(+0.86%)
Jun 22, 2010
1.610
1.634
1.585
1.585
146,197
-0.01(-0.68%)
Jun 21, 2010
1.653
1.653
1.563
1.596
183,910
-0.01(-0.85%)
Jun 18, 2010
1.558
1.618
1.558
1.610
545,664
+0.07(+4.25%)
Jun 17, 2010
1.552
1.582
1.460
1.544
394,608
+0.01(+0.53%)
Jun 16, 2010
1.544
1.563
1.517
1.536
85,422
-0.02(-1.57%)
Jun 15, 2010
1.493
1.571
1.449
1.560
372,366
+0.08(+5.70%)
Jun 14, 2010
1.465
1.493
1.455
1.476
212,351
+0.03(+2.26%)
Jun 11, 2010
1.406
1.444
1.379
1.444
350,315
+0.02(+1.72%)
Jun 10, 2010
1.427
1.449
1.398
1.419
169,101
+0.03(+1.95%)
Jun 09, 2010
1.436
1.449
1.376
1.392
193,480
-0.03(-1.91%)
Jun 08, 2010
1.433
1.452
1.408
1.419
230,123
+0.00(+0.19%)
Jun 07, 2010
1.438
1.474
1.417
1.417
166,780
-0.02(-1.14%)
Jun 04, 2010
1.452
1.498
1.433
1.433
411,296
-0.07(-4.69%)
Jun 03, 2010
1.520
1.533
1.452
1.503
271,297
-0.01(-0.54%)
Jun 02, 2010
1.438
1.533
1.438
1.512
206,204
+0.09(+6.70%)
Jun 01, 2010
1.463
1.547
1.417
1.417
286,833
-0.04(-2.43%)
May 28, 2010
1.536
1.555
1.438
1.452
335,720
-0.08(-5.48%)
May 27, 2010
1.495
1.536
1.495
1.536
245,076
+0.09(+6.39%)
May 26, 2010
1.482
1.541
1.444
1.444
325,284
-0.02(-1.66%)
May 25, 2010
1.395
1.487
1.379
1.468
271,880
+0.05(+3.24%)
May 24, 2010
1.479
1.512
1.411
1.422
184,526
-0.05(-3.68%)
May 21, 2010
1.425
1.498
1.413
1.476
467,321
+0.02(+1.68%)
May 20, 2010
1.465
1.517
1.444
1.452
296,889
-0.08(-5.31%)
May 19, 2010
1.544
1.560
1.525
1.533
151,985
-0.02(-1.57%)
May 18, 2010
1.590
1.598
1.544
1.558
160,943
-0.02(-1.37%)
May 17, 2010
1.606
1.606
1.558
1.579
155,879
-0.01(-0.85%)
May 14, 2010
1.620
1.625
1.523
1.593
239,893
-0.04(-2.48%)
May 13, 2010
1.647
1.655
1.623
1.633
165,002
-0.02(-0.98%)
May 12, 2010
1.585
1.652
1.561
1.650
320,715
+0.06(+4.08%)
May 11, 2010
1.577
1.606
1.526
1.585
164,635
+0.01(+0.86%)
May 10, 2010
1.539
1.571
1.507
1.571
319,613
+0.13(+8.97%)
May 07, 2010
1.539
1.563
1.442
1.442
302,572
-0.12(-7.60%)
May 06, 2010
1.658
1.709
1.407
1.561
278,653
-0.12(-7.06%)
May 05, 2010
1.730
1.733
1.674
1.679
207,503
-0.03(-1.74%)
May 04, 2010
1.747
1.747
1.685
1.709
240,542
-0.07(-3.94%)
May 03, 2010
1.763
1.779
1.725
1.779
151,553
+0.02(+1.38%)
Apr 30, 2010
1.784
1.784
1.730
1.755
346,913
-0.02(-1.21%)
Apr 29, 2010
1.768
1.798
1.725
1.776
351,124
+0.02(+1.23%)
Apr 28, 2010
1.725
1.776
1.725
1.755
82,648
+0.04(+2.36%)
Apr 27, 2010
1.768
1.776
1.714
1.714
201,032
-0.06(-3.34%)
Apr 26, 2010
1.760
1.787
1.760
1.774
161,708
+0.02(+0.92%)
Apr 23, 2010
1.755
1.771
1.728
1.757
127,556
-0.01(-0.46%)
Apr 22, 2010
1.749
1.774
1.714
1.765
203,392
-0.01(-0.30%)
Apr 21, 2010
1.765
1.774
1.741
1.771
156,929
+0.00(+0.15%)
Apr 20, 2010
1.809
1.814
1.755
1.768
257,308
-0.03(-1.65%)
Apr 19, 2010
1.806
1.822
1.774
1.798
118,777
-0.02(-1.32%)
Apr 16, 2010
1.835
1.841
1.771
1.822
266,424
-0.02(-0.87%)
Apr 15, 2010
1.838
1.846
1.798
1.838
246,101
-0.01(-0.44%)
Apr 14, 2010
1.736
1.851
1.733
1.846
386,892
+0.12(+6.82%)
Apr 13, 2010
1.642
1.728
1.642
1.728
284,247
+0.09(+5.22%)
Apr 12, 2010
1.637
1.650
1.600
1.642
274,266
+0.02(+1.32%)
Apr 09, 2010
1.610
1.633
1.602
1.621
141,619
+0.02(+1.00%)
Apr 08, 2010
1.602
1.618
1.591
1.605
152,858
+0.00(+0.00%)
Apr 07, 2010
1.624
1.624
1.594
1.605
191,970
-0.03(-1.64%)
Apr 06, 2010
1.645
1.653
1.578
1.632
208,542
-0.01(-0.81%)
Apr 05, 2010
1.608
1.645
1.583
1.645
163,111
+0.04(+2.50%)
Apr 01, 2010
1.610
1.605
1.605
1.605
366,151
+0.00(+0.17%)
Mar 31, 2010
1.632
1.653
1.591
1.602
185,102
-0.04(-2.29%)
Mar 30, 2010
1.599
1.645
1.597
1.640
220,956
+0.04(+2.68%)
Mar 29, 2010
1.578
1.618
1.578
1.597
90,698
+0.02(+1.36%)
Mar 26, 2010
1.610
1.613
1.541
1.575
208,926
-0.03(-2.00%)
Mar 25, 2010
1.613
1.656
1.602
1.608
192,854
-0.01(-0.33%)
Mar 24, 2010
1.632
1.640
1.610
1.613
923,008
-0.03(-1.63%)
Mar 23, 2010
1.624
1.650
1.621
1.640
189,980
+0.01(+0.66%)
Mar 22, 2010
1.616
1.629
1.557
1.629
229,906
-0.00(-0.16%)
Mar 19, 2010
1.661
1.675
1.591
1.632
346,601
-0.02(-1.14%)
Mar 18, 2010
1.645
1.680
1.624
1.650
190,527
-0.01(-0.48%)
Mar 17, 2010
1.634
1.669
1.605
1.658
185,936
+0.03(+1.80%)
Mar 16, 2010
1.597
1.629
1.597
1.629
226,948
+0.03(+2.00%)
Mar 15, 2010
1.581
1.645
1.528
1.597
595,203
+0.06(+3.99%)
Mar 12, 2010
1.541
1.557
1.531
1.536
207,409
+0.01(+0.52%)
Mar 11, 2010
1.523
1.539
1.494
1.528
169,880
-0.01(-0.52%)
Mar 10, 2010
1.525
1.539
1.517
1.536
76,857
+0.00(+0.00%)
Mar 09, 2010
1.509
1.536
1.496
1.536
155,492
+0.02(+1.41%)
Mar 08, 2010
1.488
1.515
1.488
1.515
173,693
+0.03(+1.97%)
Mar 05, 2010
1.443
1.488
1.437
1.485
195,700
+0.05(+3.72%)
Mar 04, 2010
1.464
1.464
1.392
1.432
134,162
-0.03(-2.18%)
Mar 03, 2010
1.488
1.491
1.437
1.464
239,593
-0.01(-0.90%)
Mar 02, 2010
1.469
1.543
1.440
1.477
238,409
+0.02(+1.09%)
Mar 01, 2010
1.443
1.477
1.424
1.461
263,342
+0.03(+2.23%)
Feb 26, 2010
1.403
1.453
1.400
1.429
323,633
+0.03(+2.48%)
Feb 25, 2010
1.342
1.403
1.342
1.395
172,153
+0.02(+1.75%)
Feb 24, 2010
1.318
1.371
1.318
1.371
243,094
+0.06(+4.46%)
Feb 23, 2010
1.339
1.355
1.308
1.312
222,135
-0.03(-1.99%)
Feb 22, 2010
1.354
1.354
1.320
1.339
153,677
-0.01(-0.40%)
Feb 19, 2010
1.355
1.355
1.304
1.344
296,867
-0.01(-0.98%)
Feb 18, 2010
1.336
1.358
1.323
1.358
173,272
+0.03(+2.20%)
Feb 17, 2010
1.304
1.331
1.291
1.328
355,831
-0.02(-1.19%)
Feb 16, 2010
1.352
1.358
1.320
1.344
238,037
+0.02(+1.41%)
Feb 12, 2010
1.297
1.326
1.326
1.326
173,058
+0.01(+0.60%)
Feb 11, 2010
1.297
1.320
1.289
1.318
120,963
+0.01(+0.81%)
Feb 10, 2010
1.305
1.318
1.286
1.307
142,711
+0.00(+0.00%)
Feb 09, 2010
1.318
1.320
1.254
1.307
136,640
+0.01(+0.61%)
Feb 08, 2010
1.305
1.320
1.268
1.299
245,951
+0.00(+0.00%)
Feb 05, 2010
1.220
1.305
1.212
1.299
327,740
+0.08(+6.72%)
Feb 04, 2010
1.233
1.249
1.215
1.217
194,545
-0.03(-2.33%)
Feb 03, 2010
1.233
1.260
1.233
1.246
126,049
+0.01(+0.64%)
Feb 02, 2010
1.231
1.246
1.220
1.238
303,318
+0.01(+0.43%)
Feb 01, 2010
1.268
1.278
1.228
1.233
237,628
-0.03(-2.10%)
Jan 29, 2010
1.270
1.289
1.252
1.260
282,063
+0.00(+0.21%)
Jan 28, 2010
1.297
1.297
1.252
1.257
143,938
-0.03(-2.66%)
Jan 27, 2010
1.244
1.305
1.244
1.291
115,498
+0.04(+3.16%)
Jan 26, 2010
1.265
1.275
1.244
1.252
210,378
-0.02(-1.46%)
Jan 25, 2010
1.294
1.294
1.244
1.270
157,218
-0.01(-0.41%)
Jan 22, 2010
1.254
1.291
1.254
1.275
198,798
+0.02(+1.68%)
Jan 21, 2010
1.297
1.305
1.244
1.254
230,978
-0.04(-3.26%)
Jan 20, 2010
1.286
1.302
1.273
1.297
122,830
-0.01(-0.61%)
Jan 19, 2010
1.281
1.305
1.278
1.305
216,107
+0.03(+2.70%)
Jan 15, 2010
1.302
1.270
1.270
1.270
254,301
-0.03(-2.22%)
Jan 14, 2010
1.273
1.307
1.270
1.299
115,897
+0.02(+1.43%)
Jan 13, 2010
1.270
1.283
1.262
1.281
121,824
+0.02(+1.24%)
Jan 12, 2010
1.247
1.278
1.247
1.265
106,187
+0.01(+0.42%)
Jan 11, 2010
1.281
1.289
1.257
1.260
211,902
-0.01(-0.83%)
Jan 08, 2010
1.278
1.286
1.249
1.270
194,101
-0.01(-0.82%)
Jan 07, 2010
1.247
1.283
1.247
1.281
163,757
+0.03(+2.73%)
Jan 06, 2010
1.249
1.294
1.231
1.247
135,268
-0.00(-0.21%)
Jan 05, 2010
1.254
1.265
1.244
1.249
210,283
-0.02(-1.24%)
Jan 04, 2010
1.220
1.265
1.207
1.265
355,403
+0.07(+5.92%)
Dec 31, 2009
1.218
1.194
1.194
1.194
243,228
-0.02(-1.94%)
Dec 30, 2009
1.186
1.218
1.168
1.218
239,600
+0.03(+2.65%)
Dec 29, 2009
1.197
1.197
1.158
1.186
158,105
-0.01(-0.66%)
Dec 28, 2009
1.189
1.218
1.171
1.194
224,396
+0.01(+0.89%)
Dec 24, 2009
1.199
1.218
1.179
1.184
100,914
-0.01(-0.88%)
Dec 23, 2009
1.181
1.205
1.165
1.194
182,936
+0.03(+2.24%)
Dec 22, 2009
1.199
1.199
1.158
1.168
336,471
-0.03(-2.19%)
Dec 21, 2009
1.228
1.228
1.185
1.194
210,806
-0.03(-2.56%)
Dec 18, 2009
1.199
1.226
1.192
1.226
824,520
+0.03(+2.86%)
Dec 17, 2009
1.181
1.223
1.181
1.192
165,204
-0.01(-0.66%)
Dec 16, 2009
1.197
1.207
1.179
1.199
273,274
+0.02(+1.78%)
Dec 15, 2009
1.189
1.223
1.179
1.179
273,270
-0.02(-1.75%)
Dec 14, 2009
1.189
1.205
1.179
1.199
159,911
+0.01(+0.88%)
Dec 11, 2009
1.186
1.192
1.179
1.189
108,509
+0.01(+0.89%)
Dec 10, 2009
1.197
1.197
1.179
1.179
134,138
-0.01(-1.10%)
Dec 09, 2009
1.160
1.199
1.160
1.192
114,420
+0.04(+3.18%)
Dec 08, 2009
1.189
1.205
1.152
1.155
181,439
-0.04(-3.71%)
Dec 07, 2009
1.202
1.226
1.179
1.199
118,757
-0.00(-0.22%)
Dec 04, 2009
1.184
1.213
1.158
1.202
139,938
+0.05(+4.08%)
Dec 03, 2009
1.226
1.226
1.142
1.155
309,170
-0.06(-5.16%)
Dec 02, 2009
1.186
1.226
1.184
1.218
185,162
+0.02(+1.53%)
Dec 01, 2009
1.223
1.226
1.179
1.199
201,604
-0.01(-0.87%)
Nov 30, 2009
1.213
1.213
1.131
1.210
277,596
+0.02(+1.76%)
Nov 27, 2009
1.186
1.247
1.186
1.189
162,844
-0.02(-1.52%)
Nov 25, 2009
1.218
1.281
1.205
1.207
157,235
+0.00(+0.22%)
Nov 24, 2009
1.205
1.220
1.186
1.205
162,397
-0.00(-0.22%)
Nov 23, 2009
1.199
1.260
1.189
1.207
125,390
+0.01(+1.10%)
Nov 20, 2009
1.176
1.199
1.168
1.194
150,893
+0.01(+0.66%)
Nov 19, 2009
1.205
1.213
1.186
1.186
127,704
-0.04(-3.00%)
Nov 18, 2009
1.228
1.249
1.202
1.223
159,763
-0.01(-0.64%)
Nov 17, 2009
1.199
1.231
1.186
1.231
148,983
+0.03(+2.17%)
Nov 16, 2009
1.210
1.244
1.197
1.205
401,849
+0.01(+1.10%)
Nov 13, 2009
1.210
1.234
1.186
1.192
352,592
-0.01(-0.66%)
Nov 12, 2009
1.273
1.286
1.197
1.199
306,184
-0.07(-5.76%)
Nov 11, 2009
1.317
1.336
1.257
1.273
140,342
-0.02(-1.62%)
Nov 10, 2009
1.328
1.359
1.289
1.294
117,566
-0.04(-3.33%)
Nov 09, 2009
1.296
1.346
1.296
1.338
189,820
+0.04(+3.23%)
Nov 06, 2009
1.296
1.325
1.284
1.296
89,058
-0.02(-1.79%)
Nov 05, 2009
1.289
1.330
1.273
1.320
146,906
+0.05(+3.92%)
Nov 04, 2009
1.294
1.336
1.270
1.270
277,703
-0.04(-2.81%)
Nov 03, 2009
1.309
1.312
1.283
1.307
166,410
-0.01(-0.99%)
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
.