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, 2017
5.351
5.383
5.330
5.335
430,830
-0.02(-0.30%)
Oct 30, 2017
5.420
5.435
5.346
5.351
371,165
-0.08(-1.46%)
Oct 27, 2017
5.414
5.451
5.393
5.430
295,956
+0.04(+0.79%)
Oct 26, 2017
5.404
5.494
5.377
5.388
438,826
+0.02(+0.39%)
Oct 25, 2017
5.499
5.499
5.324
5.367
649,910
-0.09(-1.65%)
Oct 24, 2017
5.472
5.583
5.435
5.457
596,400
+0.03(+0.49%)
Oct 23, 2017
5.430
5.483
5.372
5.430
802,451
+0.07(+1.28%)
Oct 20, 2017
5.234
5.420
5.234
5.361
961,082
+0.17(+3.36%)
Oct 19, 2017
5.182
5.250
5.097
5.187
245,927
-0.01(-0.15%)
Oct 18, 2017
5.205
5.226
5.127
5.195
201,318
-0.01(-0.20%)
Oct 17, 2017
5.226
5.237
5.200
5.205
226,425
-0.02(-0.40%)
Oct 16, 2017
5.179
5.242
5.169
5.226
348,772
+0.06(+1.12%)
Oct 13, 2017
5.153
5.184
5.095
5.169
326,710
+0.03(+0.61%)
Oct 12, 2017
5.111
5.169
5.079
5.137
342,135
+0.06(+1.19%)
Oct 11, 2017
5.048
5.106
5.048
5.077
313,612
+0.02(+0.36%)
Oct 10, 2017
5.022
5.074
5.016
5.058
161,597
+0.02(+0.42%)
Oct 09, 2017
4.990
5.053
4.990
5.037
176,987
+0.03(+0.63%)
Oct 06, 2017
5.016
5.032
4.979
5.006
108,890
-0.01(-0.10%)
Oct 05, 2017
5.016
5.016
4.990
5.011
122,677
+0.01(+0.10%)
Oct 04, 2017
5.016
5.022
4.979
5.006
173,749
-0.02(-0.31%)
Oct 03, 2017
5.058
5.058
5.000
5.022
138,043
-0.02(-0.31%)
Oct 02, 2017
4.995
5.064
4.985
5.037
243,786
+0.05(+1.05%)
Sep 29, 2017
4.958
4.995
4.948
4.985
197,874
+0.04(+0.74%)
Sep 28, 2017
4.937
4.974
4.927
4.948
161,978
-0.01(-0.11%)
Sep 27, 2017
4.927
4.964
4.916
4.953
249,591
+0.03(+0.64%)
Sep 26, 2017
4.864
4.932
4.864
4.922
176,292
+0.04(+0.86%)
Sep 25, 2017
4.885
4.895
4.822
4.880
149,742
-0.01(-0.11%)
Sep 22, 2017
4.853
4.901
4.843
4.885
189,958
+0.03(+0.54%)
Sep 21, 2017
4.843
4.874
4.817
4.859
160,622
+0.00(+0.00%)
Sep 20, 2017
4.853
4.874
4.843
4.859
163,868
+0.02(+0.43%)
Sep 19, 2017
4.880
4.897
4.880
4.838
197,407
-0.03(-0.71%)
Sep 18, 2017
4.836
4.872
4.817
4.872
200,493
+0.06(+1.19%)
Sep 15, 2017
4.794
4.825
4.794
4.815
232,439
+0.01(+0.11%)
Sep 14, 2017
4.799
4.825
4.789
4.810
160,653
+0.01(+0.11%)
Sep 13, 2017
4.784
4.820
4.773
4.805
136,342
+0.02(+0.33%)
Sep 12, 2017
4.810
4.825
4.778
4.789
179,522
-0.02(-0.33%)
Sep 11, 2017
4.820
4.851
4.773
4.805
208,914
-0.01(-0.22%)
Sep 08, 2017
4.820
4.851
4.773
4.815
247,807
-0.03(-0.54%)
Sep 07, 2017
4.831
4.873
4.794
4.841
183,330
+0.02(+0.43%)
Sep 06, 2017
4.810
4.851
4.799
4.820
173,640
+0.01(+0.22%)
Sep 05, 2017
4.841
4.863
4.799
4.810
208,471
-0.02(-0.43%)
Sep 01, 2017
4.825
4.904
4.820
4.831
264,028
+0.03(+0.54%)
Aug 31, 2017
4.862
4.904
4.799
4.805
299,904
-0.03(-0.65%)
Aug 30, 2017
4.841
4.888
4.836
4.836
128,306
+0.01(+0.11%)
Aug 29, 2017
4.815
4.867
4.799
4.831
114,637
-0.01(-0.11%)
Aug 28, 2017
4.805
4.867
4.805
4.836
153,911
+0.03(+0.65%)
Aug 25, 2017
4.820
4.857
4.805
4.805
129,100
-0.02(-0.43%)
Aug 24, 2017
4.872
4.893
4.799
4.825
183,653
-0.04(-0.80%)
Aug 23, 2017
4.810
4.888
4.794
4.865
177,553
+0.05(+1.14%)
Aug 22, 2017
4.789
4.841
4.758
4.810
252,440
+0.04(+0.88%)
Aug 21, 2017
4.851
4.851
4.716
4.768
637,375
-0.08(-1.72%)
Aug 18, 2017
4.951
4.956
4.846
4.851
482,926
-0.10(-2.11%)
Aug 17, 2017
4.977
5.018
4.953
4.956
191,652
-0.01(-0.27%)
Aug 16, 2017
4.943
4.990
4.943
4.969
183,092
+0.03(+0.52%)
Aug 15, 2017
4.949
5.016
4.933
4.943
233,624
-0.01(-0.21%)
Aug 14, 2017
4.861
4.964
4.840
4.954
271,564
+0.10(+2.14%)
Aug 11, 2017
4.881
4.892
4.824
4.850
376,111
-0.04(-0.85%)
Aug 10, 2017
4.975
4.985
4.886
4.892
355,116
-0.10(-1.97%)
Aug 09, 2017
5.016
5.063
4.985
4.990
315,371
-0.05(-0.93%)
Aug 08, 2017
5.099
5.099
5.011
5.037
296,752
-0.04(-0.71%)
Aug 07, 2017
5.047
5.089
5.006
5.073
396,796
+0.04(+0.72%)
Aug 04, 2017
5.021
5.077
5.000
5.037
359,873
+0.03(+0.52%)
Aug 03, 2017
4.964
5.047
4.954
5.011
391,518
+0.07(+1.36%)
Aug 02, 2017
4.964
5.021
4.928
4.943
428,283
-0.02(-0.42%)
Aug 01, 2017
5.026
5.032
4.943
4.964
655,196
-0.05(-1.03%)
Jul 31, 2017
4.990
5.042
4.975
5.016
635,375
+0.06(+1.15%)
Jul 28, 2017
4.923
4.980
4.902
4.959
714,019
+0.03(+0.63%)
Jul 27, 2017
4.918
4.938
4.897
4.928
185,612
+0.02(+0.32%)
Jul 26, 2017
4.928
4.943
4.923
4.912
176,526
-0.04(-0.73%)
Jul 25, 2017
4.928
4.949
4.902
4.949
203,268
+0.02(+0.32%)
Jul 24, 2017
4.923
4.949
4.892
4.933
167,950
+0.02(+0.32%)
Jul 21, 2017
4.912
4.943
4.892
4.918
259,785
+0.02(+0.32%)
Jul 20, 2017
4.949
4.949
4.902
4.902
186,795
-0.04(-0.84%)
Jul 19, 2017
4.923
4.943
4.897
4.943
194,259
+0.04(+0.89%)
Jul 18, 2017
4.854
4.910
4.848
4.900
237,684
+0.04(+0.74%)
Jul 17, 2017
4.859
4.890
4.843
4.864
240,434
+0.01(+0.11%)
Jul 14, 2017
4.843
4.864
4.833
4.859
244,694
+0.03(+0.53%)
Jul 13, 2017
4.792
4.854
4.792
4.833
274,576
+0.02(+0.43%)
Jul 12, 2017
4.859
4.879
4.802
4.812
280,541
-0.04(-0.85%)
Jul 11, 2017
4.854
4.859
4.792
4.854
219,946
-0.01(-0.11%)
Jul 10, 2017
4.838
4.869
4.792
4.859
215,118
+0.00(+0.00%)
Jul 07, 2017
4.812
4.864
4.761
4.859
162,075
+0.04(+0.85%)
Jul 06, 2017
4.838
4.854
4.797
4.818
236,579
-0.02(-0.32%)
Jul 05, 2017
4.859
4.869
4.811
4.833
220,090
-0.03(-0.53%)
Jul 03, 2017
4.864
4.890
4.833
4.859
157,369
+0.02(+0.43%)
Jun 30, 2017
4.807
4.864
4.761
4.838
225,528
+0.03(+0.64%)
Jun 29, 2017
4.776
4.818
4.740
4.807
246,729
+0.03(+0.54%)
Jun 28, 2017
4.802
4.833
4.761
4.782
227,168
-0.01(-0.11%)
Jun 27, 2017
4.838
4.874
4.787
4.787
301,588
-0.05(-0.96%)
Jun 26, 2017
4.823
4.869
4.807
4.833
219,925
+0.00(+0.00%)
Jun 23, 2017
4.869
4.782
4.833
253,999
+0.02(+0.32%)
Jun 22, 2017
4.812
4.838
4.776
4.818
255,538
+0.02(+0.43%)
Jun 21, 2017
4.787
4.812
4.744
4.797
327,042
+0.01(+0.22%)
Jun 20, 2017
4.792
4.848
4.787
4.787
275,915
-0.03(-0.53%)
Jun 19, 2017
4.859
4.879
4.807
4.812
320,718
-0.02(-0.38%)
Jun 16, 2017
4.800
4.867
4.764
4.831
580,966
+0.03(+0.64%)
Jun 15, 2017
4.775
4.802
4.729
4.800
374,292
+0.03(+0.54%)
Jun 14, 2017
4.734
4.800
4.718
4.775
588,972
+0.06(+1.30%)
Jun 13, 2017
4.678
4.717
4.657
4.713
282,673
+0.02(+0.33%)
Jun 12, 2017
4.652
4.724
4.637
4.698
331,787
+0.03(+0.55%)
Jun 09, 2017
4.729
4.736
4.657
4.672
443,948
-0.06(-1.30%)
Jun 08, 2017
4.729
4.749
4.708
4.734
326,834
+0.01(+0.22%)
Jun 07, 2017
4.729
4.749
4.708
4.724
246,652
+0.00(+0.00%)
Jun 06, 2017
4.749
4.749
4.718
4.724
229,172
-0.02(-0.32%)
Jun 05, 2017
4.729
4.754
4.729
4.739
251,783
-0.01(-0.11%)
Jun 02, 2017
4.754
4.754
4.708
4.744
280,857
+0.01(+0.22%)
Jun 01, 2017
4.698
4.744
4.657
4.734
353,596
+0.06(+1.20%)
May 31, 2017
4.693
4.718
4.673
4.678
492,319
-0.03(-0.54%)
May 30, 2017
4.703
4.718
4.698
4.703
395,643
+0.00(+0.00%)
May 26, 2017
4.647
4.703
4.647
4.703
506,978
+0.03(+0.65%)
May 25, 2017
4.647
4.678
4.606
4.673
423,131
+0.06(+1.32%)
May 24, 2017
4.632
4.667
4.591
4.612
433,713
-0.01(-0.22%)
May 23, 2017
4.647
4.662
4.612
4.622
352,532
+0.00(+0.00%)
May 22, 2017
4.683
4.683
4.617
4.622
365,441
-0.01(-0.22%)
May 19, 2017
4.657
4.667
4.606
4.632
463,958
+0.01(+0.11%)
May 18, 2017
4.642
4.662
4.606
4.627
260,320
+0.01(+0.11%)
May 17, 2017
4.576
4.647
4.576
4.622
381,437
+0.02(+0.49%)
May 16, 2017
4.660
4.680
4.559
4.599
944,747
-0.04(-0.87%)
May 15, 2017
4.670
4.690
4.630
4.640
635,720
+0.00(+0.00%)
May 12, 2017
4.630
4.660
4.615
4.640
378,453
+0.04(+0.77%)
May 11, 2017
4.574
4.620
4.564
4.604
535,717
+0.04(+0.88%)
May 10, 2017
4.589
4.612
4.554
4.564
1,234,414
-0.02(-0.44%)
May 09, 2017
4.630
4.690
4.579
4.584
1,855,411
-0.28(-5.80%)
May 08, 2017
4.902
4.907
4.841
4.867
253,492
-0.04(-0.72%)
May 05, 2017
4.806
4.912
4.791
4.902
791,277
+0.12(+2.53%)
May 04, 2017
4.887
4.887
4.751
4.781
325,735
-0.08(-1.56%)
May 03, 2017
4.892
4.907
4.831
4.857
315,904
-0.06(-1.23%)
May 02, 2017
4.917
4.937
4.867
4.917
223,371
+0.01(+0.21%)
May 01, 2017
4.912
4.941
4.882
4.907
299,325
+0.03(+0.52%)
Apr 28, 2017
4.917
4.962
4.867
4.882
304,910
-0.01(-0.10%)
Apr 27, 2017
4.897
4.937
4.857
4.887
443,210
-0.01(-0.10%)
Apr 26, 2017
4.831
4.932
4.831
4.892
275,665
+0.05(+1.04%)
Apr 25, 2017
4.846
4.887
4.791
4.841
264,311
+0.00(+0.00%)
Apr 24, 2017
4.816
4.841
4.791
4.841
199,152
+0.07(+1.37%)
Apr 21, 2017
4.756
4.801
4.751
4.776
204,724
+0.03(+0.53%)
Apr 20, 2017
4.746
4.862
4.701
4.751
978,284
+0.04(+0.86%)
Apr 19, 2017
4.806
4.864
4.700
4.710
339,014
-0.07(-1.44%)
Apr 18, 2017
4.834
4.859
4.779
4.779
433,347
-0.09(-1.75%)
Apr 17, 2017
4.729
4.871
4.724
4.864
501,748
+0.16(+3.41%)
Apr 13, 2017
4.669
4.754
4.669
4.704
635,294
+0.05(+0.97%)
Apr 12, 2017
4.579
4.699
4.564
4.659
586,775
+0.11(+2.31%)
Apr 11, 2017
4.503
4.559
4.503
4.553
189,615
+0.05(+1.00%)
Apr 10, 2017
4.503
4.518
4.493
4.508
195,664
+0.02(+0.33%)
Apr 07, 2017
4.523
4.523
4.473
4.493
174,296
-0.04(-0.88%)
Apr 06, 2017
4.478
4.533
4.463
4.533
183,081
+0.07(+1.57%)
Apr 05, 2017
4.508
4.533
4.458
4.463
171,746
-0.04(-0.78%)
Apr 04, 2017
4.533
4.538
4.488
4.498
180,512
-0.04(-0.77%)
Apr 03, 2017
4.553
4.569
4.523
4.533
155,884
-0.01(-0.22%)
Mar 31, 2017
4.553
4.553
4.493
4.543
379,887
+0.01(+0.22%)
Mar 30, 2017
4.458
4.543
4.443
4.533
264,573
+0.08(+1.80%)
Mar 29, 2017
4.408
4.458
4.383
4.453
163,713
+0.05(+1.02%)
Mar 28, 2017
4.373
4.458
4.373
4.408
189,188
+0.03(+0.57%)
Mar 27, 2017
4.398
4.436
4.338
4.383
363,861
-0.03(-0.68%)
Mar 24, 2017
4.408
4.453
4.403
4.413
127,529
+0.02(+0.34%)
Mar 23, 2017
4.383
4.486
4.368
4.398
154,812
+0.01(+0.11%)
Mar 22, 2017
4.423
4.458
4.373
4.393
228,760
-0.04(-0.79%)
Mar 21, 2017
4.503
4.513
4.413
4.428
268,661
-0.06(-1.23%)
Mar 20, 2017
4.513
4.528
4.483
4.483
160,470
-0.04(-0.97%)
Mar 17, 2017
4.492
4.537
4.453
4.527
298,670
+0.05(+1.22%)
Mar 16, 2017
4.472
4.527
4.453
4.472
372,068
+0.02(+0.56%)
Mar 15, 2017
4.388
4.472
4.368
4.448
307,539
+0.06(+1.48%)
Mar 14, 2017
4.358
4.393
4.328
4.383
242,790
+0.02(+0.46%)
Mar 13, 2017
4.338
4.383
4.323
4.363
282,133
+0.04(+0.92%)
Mar 10, 2017
4.234
4.338
4.234
4.323
261,586
+0.09(+2.12%)
Mar 09, 2017
4.288
4.293
4.204
4.234
516,112
-0.06(-1.39%)
Mar 08, 2017
4.413
4.453
4.249
4.293
998,783
-0.15(-3.36%)
Mar 07, 2017
4.547
4.552
4.343
4.443
900,713
-0.12(-2.72%)
Mar 06, 2017
4.572
4.592
4.547
4.567
171,561
-0.01(-0.22%)
Mar 03, 2017
4.542
4.592
4.542
4.577
197,525
+0.03(+0.77%)
Mar 02, 2017
4.552
4.577
4.537
4.542
267,773
-0.01(-0.33%)
Mar 01, 2017
4.597
4.597
4.552
4.557
223,011
-0.01(-0.22%)
Feb 28, 2017
4.577
4.582
4.527
4.567
361,025
-0.02(-0.43%)
Feb 27, 2017
4.567
4.612
4.567
4.587
278,256
+0.02(+0.44%)
Feb 24, 2017
4.577
4.577
4.527
4.567
257,255
-0.02(-0.43%)
Feb 23, 2017
4.557
4.622
4.557
4.587
345,386
+0.04(+0.88%)
Feb 22, 2017
4.537
4.572
4.512
4.547
232,330
+0.00(+0.11%)
Feb 21, 2017
4.547
4.562
4.527
4.542
223,331
+0.01(+0.22%)
Feb 17, 2017
4.532
4.532
4.532
0
-0.05(-1.09%)
Feb 16, 2017
4.587
4.587
4.552
4.582
319,832
+0.00(+0.00%)
Feb 15, 2017
4.557
4.587
4.532
4.582
202,559
+0.03(+0.60%)
Feb 14, 2017
4.567
4.617
4.532
4.555
303,279
+0.01(+0.19%)
Feb 13, 2017
4.595
4.625
4.531
4.546
468,252
-0.04(-0.86%)
Feb 10, 2017
4.571
4.585
4.531
4.585
287,688
+0.02(+0.54%)
Feb 09, 2017
4.546
4.595
4.521
4.561
425,838
+0.01(+0.33%)
Feb 08, 2017
4.511
4.546
4.472
4.546
226,650
+0.04(+0.99%)
Feb 07, 2017
4.447
4.521
4.403
4.501
595,597
+0.05(+1.22%)
Feb 06, 2017
4.407
4.447
4.373
4.447
292,130
+0.07(+1.58%)
Feb 03, 2017
4.358
4.390
4.356
4.378
212,906
+0.01(+0.34%)
Feb 02, 2017
4.432
4.437
4.358
4.363
166,534
-0.05(-1.12%)
Feb 01, 2017
4.324
4.472
4.314
4.412
721,561
+0.08(+1.94%)
Jan 31, 2017
4.358
4.368
4.299
4.328
226,888
-0.02(-0.45%)
Jan 30, 2017
4.388
4.388
4.324
4.348
196,770
-0.04(-0.90%)
Jan 27, 2017
4.343
4.393
4.338
4.388
177,286
+0.03(+0.68%)
Jan 26, 2017
4.368
4.373
4.324
4.358
244,483
-0.01(-0.23%)
Jan 25, 2017
4.343
4.373
4.324
4.368
227,267
+0.04(+0.91%)
Jan 24, 2017
4.314
4.348
4.274
4.328
201,888
+0.04(+1.04%)
Jan 23, 2017
4.333
4.348
4.254
4.284
237,604
-0.05(-1.14%)
Jan 20, 2017
4.259
4.353
4.230
4.333
312,927
+0.10(+2.45%)
Jan 19, 2017
4.264
4.289
4.200
4.230
267,057
-0.05(-1.27%)
Jan 18, 2017
4.333
4.333
4.264
4.284
215,300
-0.03(-0.66%)
Jan 17, 2017
4.278
4.327
4.268
4.312
359,999
+0.05(+1.27%)
Jan 13, 2017
4.258
4.258
4.258
0
+0.02(+0.58%)
Jan 12, 2017
4.209
4.244
4.180
4.234
158,024
+0.02(+0.47%)
Jan 11, 2017
4.239
4.244
4.200
4.214
154,620
-0.01(-0.35%)
Jan 10, 2017
4.214
4.244
4.195
4.229
145,886
+0.04(+1.06%)
Jan 09, 2017
4.209
4.234
4.170
4.185
178,805
-0.01(-0.35%)
Jan 06, 2017
4.293
4.320
4.185
4.200
292,759
-0.10(-2.39%)
Jan 05, 2017
4.273
4.342
4.268
4.303
302,261
+0.00(+0.11%)
Jan 04, 2017
4.244
4.322
4.204
4.298
570,139
+0.08(+1.86%)
Jan 03, 2017
4.160
4.234
4.155
4.219
289,964
+0.07(+1.65%)
Dec 30, 2016
4.150
4.150
4.150
0
-0.00(-0.12%)
Dec 29, 2016
4.131
4.170
4.131
4.155
136,764
+0.02(+0.47%)
Dec 28, 2016
4.209
4.239
4.131
4.136
259,239
-0.07(-1.63%)
Dec 27, 2016
4.121
4.236
4.121
4.204
323,537
+0.08(+2.02%)
Dec 23, 2016
4.121
4.121
4.121
0
+0.00(+0.12%)
Dec 22, 2016
4.131
4.165
4.097
4.116
190,333
-0.00(-0.12%)
Dec 21, 2016
4.111
4.146
4.111
4.121
139,744
-0.00(-0.12%)
Dec 20, 2016
4.116
4.165
4.111
4.126
169,239
+0.01(+0.36%)
Dec 19, 2016
4.097
4.158
4.082
4.111
252,848
+0.00(+0.00%)
Dec 16, 2016
4.185
4.209
4.077
4.111
377,644
-0.06(-1.50%)
Dec 15, 2016
4.184
4.218
4.164
4.174
343,324
+0.00(+0.12%)
Dec 14, 2016
4.149
4.222
4.149
4.169
298,915
+0.02(+0.47%)
Dec 13, 2016
4.130
4.198
4.130
4.149
247,932
+0.01(+0.24%)
Dec 12, 2016
4.125
4.227
4.115
4.140
319,927
+0.02(+0.59%)
Dec 09, 2016
4.033
4.179
4.032
4.115
508,819
+0.10(+2.55%)
Dec 08, 2016
3.989
4.033
3.984
4.013
182,323
+0.02(+0.61%)
Dec 07, 2016
3.979
3.998
3.964
3.989
262,414
+0.02(+0.61%)
Dec 06, 2016
3.945
3.984
3.945
3.964
191,001
+0.02(+0.62%)
Dec 05, 2016
3.959
3.994
3.935
3.940
247,431
-0.02(-0.49%)
Dec 02, 2016
3.969
3.998
3.955
3.959
172,080
-0.03(-0.73%)
Dec 01, 2016
3.964
4.003
3.945
3.989
225,677
+0.02(+0.61%)
Nov 30, 2016
4.033
4.033
3.916
3.964
217,599
+0.00(+0.00%)
Nov 29, 2016
3.872
3.967
3.872
3.964
221,067
+0.08(+2.00%)
Nov 28, 2016
3.930
3.959
3.872
3.886
379,988
-0.07(-1.84%)
Nov 25, 2016
3.945
3.964
3.901
3.959
262,079
+0.03(+0.74%)
Nov 23, 2016
3.930
3.930
3.930
0
-0.01(-0.25%)
Nov 22, 2016
3.984
3.998
3.906
3.940
357,837
-0.02(-0.61%)
Nov 21, 2016
3.984
4.003
3.925
3.964
228,537
-0.01(-0.25%)
Nov 18, 2016
4.013
4.013
3.896
3.974
428,595
+0.00(+0.12%)
Nov 17, 2016
3.955
3.969
3.935
3.969
230,375
+0.02(+0.62%)
Nov 16, 2016
3.901
3.984
3.901
3.945
301,418
+0.02(+0.62%)
Nov 15, 2016
3.969
3.974
3.877
3.921
363,723
-0.00(-0.09%)
Nov 14, 2016
3.890
3.941
3.876
3.924
436,395
+0.08(+2.01%)
Nov 11, 2016
3.799
3.861
3.799
3.847
264,706
+0.03(+0.89%)
Nov 10, 2016
3.760
3.842
3.760
3.813
393,831
+0.07(+1.94%)
Nov 09, 2016
3.644
3.779
3.625
3.741
602,949
+0.07(+1.84%)
Nov 08, 2016
3.721
3.721
3.644
3.673
418,588
-0.01(-0.26%)
Nov 07, 2016
3.712
3.750
3.649
3.683
454,174
+0.02(+0.53%)
Nov 04, 2016
3.654
3.762
3.634
3.663
458,720
+0.03(+0.93%)
Nov 03, 2016
3.992
3.997
3.461
3.629
1,556,396
-0.43(-10.60%)
Nov 02, 2016
4.122
4.142
4.045
4.060
298,728
-0.06(-1.52%)
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
.