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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2016
4.008
4.008
3.892
3.940
218,943
+0.00(+0.00%)
Nov 29, 2016
3.848
3.942
3.848
3.940
222,432
+0.08(+2.01%)
Nov 28, 2016
3.906
3.935
3.848
3.863
382,334
-0.07(-1.85%)
Nov 25, 2016
3.921
3.940
3.877
3.935
263,698
+0.03(+0.74%)
Nov 23, 2016
3.906
3.906
3.906
0
-0.01(-0.25%)
Nov 22, 2016
3.959
3.974
3.882
3.916
360,046
-0.02(-0.61%)
Nov 21, 2016
3.959
3.979
3.901
3.940
229,948
-0.01(-0.25%)
Nov 18, 2016
3.988
3.988
3.872
3.950
431,242
+0.00(+0.12%)
Nov 17, 2016
3.930
3.945
3.911
3.945
231,797
+0.02(+0.62%)
Nov 16, 2016
3.877
3.959
3.877
3.921
303,280
+0.02(+0.62%)
Nov 15, 2016
3.945
3.950
3.853
3.896
365,969
-0.00(-0.09%)
Nov 14, 2016
3.866
3.917
3.852
3.900
439,090
+0.08(+2.01%)
Nov 11, 2016
3.775
3.838
3.775
3.823
266,341
+0.03(+0.89%)
Nov 10, 2016
3.737
3.818
3.737
3.790
396,263
+0.07(+1.94%)
Nov 09, 2016
3.622
3.756
3.602
3.718
606,672
+0.07(+1.84%)
Nov 08, 2016
3.698
3.698
3.622
3.650
421,172
-0.01(-0.26%)
Nov 07, 2016
3.689
3.727
3.626
3.660
456,978
+0.02(+0.53%)
Nov 04, 2016
3.631
3.739
3.612
3.641
461,553
+0.03(+0.93%)
Nov 03, 2016
3.967
3.972
3.439
3.607
1,566,007
-0.43(-10.60%)
Nov 02, 2016
4.097
4.116
4.020
4.035
300,573
-0.06(-1.52%)
Nov 01, 2016
4.097
4.150
4.083
4.097
238,209
+0.00(+0.00%)
Oct 31, 2016
4.203
4.223
4.087
4.097
303,184
-0.08(-1.84%)
Oct 28, 2016
4.150
4.179
4.111
4.174
196,842
+0.04(+0.93%)
Oct 27, 2016
4.131
4.169
4.126
4.135
149,139
+0.01(+0.23%)
Oct 26, 2016
4.222
4.222
4.126
4.126
353,949
-0.11(-2.61%)
Oct 25, 2016
4.227
4.246
4.174
4.236
138,131
+0.00(+0.00%)
Oct 24, 2016
4.179
4.251
4.164
4.236
190,802
+0.06(+1.50%)
Oct 21, 2016
4.227
4.227
4.140
4.174
176,632
-0.05(-1.14%)
Oct 20, 2016
4.207
4.222
4.179
4.222
116,722
+0.03(+0.69%)
Oct 19, 2016
4.159
4.220
4.159
4.193
186,861
+0.01(+0.14%)
Oct 18, 2016
4.125
4.230
4.125
4.187
289,408
+0.08(+1.86%)
Oct 17, 2016
4.268
4.287
4.073
4.111
962,455
-0.18(-4.12%)
Oct 14, 2016
4.340
4.364
4.268
4.287
221,007
-0.05(-1.21%)
Oct 13, 2016
4.292
4.340
4.268
4.340
224,200
+0.02(+0.55%)
Oct 12, 2016
4.268
4.321
4.259
4.316
166,659
+0.07(+1.57%)
Oct 11, 2016
4.278
4.302
4.244
4.249
220,627
-0.05(-1.22%)
Oct 10, 2016
4.282
4.316
4.273
4.302
208,442
+0.03(+0.78%)
Oct 07, 2016
4.282
4.292
4.266
4.268
194,195
-0.01(-0.22%)
Oct 06, 2016
4.282
4.292
4.263
4.278
219,180
+0.00(+0.11%)
Oct 05, 2016
4.278
4.292
4.263
4.273
287,813
+0.00(+0.11%)
Oct 04, 2016
4.268
4.287
4.244
4.268
345,736
+0.02(+0.45%)
Oct 03, 2016
4.254
4.282
4.240
4.249
197,232
+0.01(+0.22%)
Sep 30, 2016
4.225
4.287
4.212
4.240
336,203
+0.02(+0.45%)
Sep 29, 2016
4.225
4.240
4.173
4.220
201,906
-0.00(-0.11%)
Sep 28, 2016
4.201
4.230
4.158
4.225
217,276
+0.04(+1.03%)
Sep 27, 2016
4.211
4.235
4.158
4.182
387,246
-0.01(-0.34%)
Sep 26, 2016
4.240
4.263
4.197
4.197
192,174
-0.04(-1.01%)
Sep 23, 2016
4.259
4.287
4.230
4.240
205,607
-0.00(-0.11%)
Sep 22, 2016
4.240
4.278
4.230
4.244
222,363
+0.00(+0.11%)
Sep 21, 2016
4.244
4.263
4.197
4.240
243,341
+0.00(+0.00%)
Sep 20, 2016
4.220
4.287
4.197
4.240
573,118
+0.02(+0.57%)
Sep 19, 2016
4.187
4.244
4.178
4.216
289,108
+0.06(+1.52%)
Sep 16, 2016
4.167
4.186
4.119
4.153
213,664
-0.01(-0.34%)
Sep 15, 2016
4.124
4.195
4.104
4.167
365,656
+0.06(+1.50%)
Sep 14, 2016
4.081
4.129
4.025
4.105
273,094
+0.04(+0.93%)
Sep 13, 2016
4.077
4.110
4.044
4.067
327,383
-0.04(-1.04%)
Sep 12, 2016
4.110
4.129
3.921
4.110
1,043,966
-0.04(-1.03%)
Sep 09, 2016
4.242
4.242
4.124
4.153
403,004
-0.08(-1.79%)
Sep 08, 2016
4.238
4.247
4.148
4.228
479,381
+0.02(+0.56%)
Sep 07, 2016
4.337
4.356
4.001
4.205
1,815,430
-0.14(-3.27%)
Sep 06, 2016
4.361
4.361
4.318
4.347
355,736
+0.00(+0.00%)
Sep 02, 2016
4.337
4.347
4.347
4.347
246,889
+0.00(+0.00%)
Sep 01, 2016
4.347
4.389
4.328
4.347
351,753
+0.00(+0.00%)
Aug 31, 2016
4.394
4.403
4.299
4.347
406,979
-0.03(-0.65%)
Aug 30, 2016
4.366
4.399
4.309
4.375
484,953
+0.01(+0.22%)
Aug 29, 2016
4.304
4.375
4.302
4.366
493,779
+0.09(+1.99%)
Aug 26, 2016
4.280
4.285
4.238
4.280
291,589
+0.03(+0.67%)
Aug 25, 2016
4.295
4.311
4.238
4.252
541,528
-0.03(-0.66%)
Aug 24, 2016
4.304
4.304
4.266
4.280
376,788
-0.02(-0.55%)
Aug 23, 2016
4.228
4.328
4.214
4.304
780,468
+0.09(+2.13%)
Aug 22, 2016
4.209
4.224
4.176
4.214
315,965
+0.02(+0.45%)
Aug 19, 2016
4.195
4.227
4.186
4.195
313,471
-0.00(-0.11%)
Aug 18, 2016
4.195
4.214
4.186
4.200
274,347
+0.02(+0.60%)
Aug 17, 2016
4.128
4.180
4.090
4.175
475,088
+0.01(+0.34%)
Aug 16, 2016
4.133
4.180
4.095
4.161
963,553
+0.05(+1.26%)
Aug 15, 2016
4.109
4.114
4.090
4.109
811,991
+0.03(+0.69%)
Aug 12, 2016
4.043
4.095
4.043
4.081
558,411
+0.01(+0.35%)
Aug 11, 2016
4.029
4.090
4.020
4.067
564,326
+0.04(+0.93%)
Aug 10, 2016
4.034
4.034
4.006
4.029
638,161
+0.00(+0.00%)
Aug 09, 2016
3.982
4.043
3.982
4.029
873,430
+0.09(+2.27%)
Aug 08, 2016
3.818
3.956
3.807
3.940
1,461,345
+0.16(+4.10%)
Aug 05, 2016
3.780
3.804
3.681
3.785
579,842
+0.00(+0.00%)
Aug 04, 2016
3.827
3.830
3.761
3.785
650,206
-0.04(-1.11%)
Aug 03, 2016
3.705
3.832
3.691
3.827
949,919
+0.16(+4.36%)
Aug 02, 2016
3.592
3.672
3.592
3.667
948,194
+0.14(+4.00%)
Aug 01, 2016
3.578
3.597
3.498
3.526
500,150
-0.05(-1.45%)
Jul 29, 2016
3.573
3.580
3.545
3.578
306,117
+0.00(+0.13%)
Jul 28, 2016
3.559
3.578
3.540
3.573
221,678
+0.02(+0.66%)
Jul 27, 2016
3.564
3.573
3.536
3.550
261,290
-0.01(-0.40%)
Jul 26, 2016
3.573
3.578
3.543
3.564
336,794
+0.00(+0.00%)
Jul 25, 2016
3.536
3.583
3.484
3.564
427,849
+0.04(+1.07%)
Jul 22, 2016
3.479
3.536
3.479
3.526
245,872
+0.04(+1.21%)
Jul 21, 2016
3.526
3.526
3.437
3.484
533,728
-0.05(-1.33%)
Jul 20, 2016
3.559
3.559
3.517
3.531
253,986
-0.00(-0.10%)
Jul 19, 2016
3.520
3.544
3.510
3.534
308,487
+0.01(+0.40%)
Jul 18, 2016
3.497
3.539
3.497
3.520
427,417
+0.02(+0.53%)
Jul 15, 2016
3.474
3.511
3.465
3.502
350,785
+0.03(+0.81%)
Jul 14, 2016
3.469
3.474
3.450
3.474
353,741
+0.02(+0.68%)
Jul 13, 2016
3.432
3.460
3.431
3.450
287,375
+0.02(+0.54%)
Jul 12, 2016
3.418
3.441
3.390
3.432
424,621
+0.01(+0.41%)
Jul 11, 2016
3.413
3.441
3.390
3.418
438,196
+0.00(+0.00%)
Jul 08, 2016
3.432
3.441
3.409
3.418
330,804
-0.00(-0.14%)
Jul 07, 2016
3.409
3.423
3.404
3.423
268,157
+0.04(+1.10%)
Jul 05, 2016
3.367
3.395
3.353
3.385
267,280
+0.01(+0.41%)
Jul 01, 2016
3.339
3.371
3.371
3.371
305,609
+0.03(+0.98%)
Jun 30, 2016
3.348
3.348
3.320
3.339
251,178
+0.00(+0.00%)
Jun 29, 2016
3.311
3.339
3.292
3.339
197,382
+0.04(+1.27%)
Jun 28, 2016
3.287
3.311
3.273
3.297
225,192
+0.03(+0.86%)
Jun 27, 2016
3.297
3.305
3.264
3.269
471,223
-0.04(-1.27%)
Jun 24, 2016
3.273
3.339
3.264
3.311
445,097
-0.02(-0.70%)
Jun 23, 2016
3.343
3.343
3.315
3.334
208,893
+0.02(+0.70%)
Jun 22, 2016
3.320
3.348
3.297
3.311
201,176
-0.01(-0.28%)
Jun 21, 2016
3.339
3.339
3.301
3.320
202,066
-0.00(-0.14%)
Jun 20, 2016
3.306
3.376
3.297
3.325
581,266
+0.03(+0.85%)
Jun 17, 2016
3.283
3.301
3.283
3.297
192,293
+0.00(+0.14%)
Jun 16, 2016
3.264
3.292
3.259
3.292
246,153
+0.02(+0.57%)
Jun 15, 2016
3.283
3.292
3.264
3.273
276,899
+0.01(+0.18%)
Jun 14, 2016
3.263
3.277
3.240
3.267
448,721
+0.00(+0.14%)
Jun 13, 2016
3.263
3.281
3.240
3.263
480,850
+0.01(+0.28%)
Jun 10, 2016
3.263
3.267
3.224
3.254
520,837
-0.01(-0.42%)
Jun 09, 2016
3.267
3.281
3.237
3.267
430,524
-0.01(-0.28%)
Jun 08, 2016
3.295
3.304
3.258
3.277
364,618
-0.01(-0.28%)
Jun 07, 2016
3.281
3.291
3.249
3.286
595,082
+0.01(+0.28%)
Jun 06, 2016
3.240
3.281
3.203
3.277
982,283
+0.04(+1.14%)
Jun 03, 2016
3.249
3.249
3.212
3.240
650,296
-0.01(-0.28%)
Jun 02, 2016
3.235
3.249
3.221
3.249
315,836
+0.01(+0.43%)
Jun 01, 2016
3.240
3.267
3.217
3.235
738,199
-0.01(-0.28%)
May 31, 2016
3.263
3.277
3.235
3.244
803,698
-0.01(-0.43%)
May 27, 2016
3.249
3.258
3.258
3.258
481,435
+0.02(+0.71%)
May 26, 2016
3.221
3.244
3.207
3.235
463,030
+0.01(+0.29%)
May 25, 2016
3.221
3.244
3.203
3.226
519,078
+0.03(+0.87%)
May 24, 2016
3.212
3.235
3.157
3.198
858,317
-0.00(-0.14%)
May 23, 2016
3.138
3.281
3.138
3.203
1,438,965
+0.08(+2.67%)
May 20, 2016
3.152
3.166
3.115
3.120
377,709
-0.02(-0.59%)
May 19, 2016
3.157
3.157
3.096
3.138
426,512
-0.02(-0.59%)
May 18, 2016
3.147
3.180
3.143
3.157
662,474
+0.02(+0.74%)
May 17, 2016
3.101
3.157
3.101
3.133
346,765
+0.03(+1.08%)
May 16, 2016
3.109
3.159
3.091
3.100
389,516
+0.00(+0.00%)
May 13, 2016
3.091
3.109
3.077
3.100
290,515
+0.01(+0.30%)
May 12, 2016
3.091
3.105
3.072
3.091
370,204
+0.00(+0.15%)
May 11, 2016
3.086
3.109
3.068
3.086
190,166
-0.00(-0.15%)
May 10, 2016
3.114
3.114
3.082
3.091
354,460
+0.00(+0.00%)
May 09, 2016
3.091
3.125
3.068
3.091
218,245
+0.00(+0.15%)
May 06, 2016
3.100
3.127
3.068
3.086
188,865
-0.02(-0.74%)
May 05, 2016
3.068
3.109
3.045
3.109
336,753
+0.04(+1.34%)
May 04, 2016
3.095
3.127
3.068
3.068
284,935
-0.05(-1.47%)
May 03, 2016
3.137
3.137
3.077
3.114
379,335
-0.02(-0.58%)
May 02, 2016
3.182
3.192
3.118
3.132
356,008
-0.05(-1.58%)
Apr 29, 2016
3.201
3.201
3.141
3.182
393,043
-0.02(-0.57%)
Apr 28, 2016
3.196
3.205
3.182
3.201
233,720
-0.00(-0.14%)
Apr 27, 2016
3.205
3.205
3.187
3.205
380,416
+0.00(+0.00%)
Apr 26, 2016
3.205
3.214
3.201
3.205
393,135
+0.00(+0.00%)
Apr 25, 2016
3.205
3.205
3.201
3.205
172,514
+0.00(+0.14%)
Apr 22, 2016
3.201
3.205
3.201
3.201
99,440
+0.00(+0.00%)
Apr 21, 2016
3.205
3.210
3.201
3.201
155,855
+0.00(+0.00%)
Apr 20, 2016
3.205
3.214
3.192
3.201
253,633
+0.01(+0.32%)
Apr 19, 2016
3.195
3.199
3.172
3.190
384,698
+0.00(+0.14%)
Apr 18, 2016
3.190
3.190
3.181
3.186
253,378
+0.01(+0.29%)
Apr 15, 2016
3.186
3.186
3.168
3.177
132,758
+0.00(+0.00%)
Apr 14, 2016
3.168
3.190
3.168
3.177
361,388
+0.00(+0.00%)
Apr 13, 2016
3.177
3.181
3.163
3.177
335,677
+0.01(+0.29%)
Apr 12, 2016
3.154
3.168
3.154
3.168
231,257
+0.01(+0.29%)
Apr 11, 2016
3.150
3.177
3.150
3.159
174,308
-0.00(-0.14%)
Apr 08, 2016
3.177
3.190
3.159
3.163
131,146
-0.01(-0.29%)
Apr 07, 2016
3.177
3.190
3.168
3.172
148,551
-0.00(-0.14%)
Apr 06, 2016
3.168
3.181
3.145
3.177
254,764
+0.01(+0.43%)
Apr 05, 2016
3.181
3.190
3.159
3.163
215,211
-0.02(-0.57%)
Apr 04, 2016
3.190
3.199
3.172
3.181
245,787
+0.01(+0.29%)
Apr 01, 2016
3.181
3.186
3.163
3.172
175,696
-0.01(-0.43%)
Mar 31, 2016
3.181
3.190
3.168
3.186
377,874
+0.02(+0.57%)
Mar 30, 2016
3.181
3.181
3.163
3.168
214,740
-0.00(-0.14%)
Mar 29, 2016
3.154
3.186
3.153
3.172
242,482
+0.00(+0.00%)
Mar 28, 2016
3.186
3.190
3.145
3.172
307,492
+0.00(+0.00%)
Mar 24, 2016
3.172
3.172
3.172
3.172
203,824
-0.00(-0.14%)
Mar 23, 2016
3.186
3.195
3.168
3.177
238,937
-0.01(-0.28%)
Mar 22, 2016
3.195
3.213
3.177
3.186
309,504
-0.03(-0.85%)
Mar 21, 2016
3.204
3.218
3.199
3.213
194,904
+0.02(+0.57%)
Mar 18, 2016
3.213
3.226
3.181
3.195
241,109
-0.00(-0.14%)
Mar 17, 2016
3.181
3.227
3.168
3.199
440,980
+0.02(+0.75%)
Mar 16, 2016
3.198
3.203
3.158
3.176
334,560
-0.02(-0.70%)
Mar 15, 2016
3.194
3.212
3.162
3.198
257,407
+0.00(+0.14%)
Mar 14, 2016
3.167
3.221
3.158
3.194
236,833
+0.00(+0.14%)
Mar 11, 2016
3.171
3.198
3.153
3.189
398,452
+0.02(+0.57%)
Mar 10, 2016
3.167
3.207
3.153
3.171
252,700
-0.00(-0.14%)
Mar 09, 2016
3.158
3.198
3.144
3.176
241,858
+0.02(+0.57%)
Mar 08, 2016
3.189
3.205
3.135
3.158
291,586
-0.04(-1.27%)
Mar 07, 2016
3.126
3.239
3.126
3.198
341,919
+0.06(+2.01%)
Mar 04, 2016
3.144
3.176
3.135
3.135
241,484
-0.01(-0.29%)
Mar 03, 2016
3.162
3.179
3.138
3.144
225,488
-0.01(-0.29%)
Mar 02, 2016
3.144
3.167
3.135
3.153
211,502
-0.00(-0.14%)
Mar 01, 2016
3.131
3.162
3.108
3.158
462,402
+0.04(+1.30%)
Feb 29, 2016
3.027
3.135
3.018
3.117
291,822
+0.09(+2.97%)
Feb 26, 2016
2.996
3.050
2.987
3.027
316,879
+0.04(+1.20%)
Feb 25, 2016
2.973
3.018
2.969
2.991
210,526
+0.03(+1.06%)
Feb 24, 2016
2.973
3.005
2.933
2.960
152,083
-0.01(-0.45%)
Feb 23, 2016
2.928
3.005
2.928
2.973
211,173
+0.01(+0.46%)
Feb 22, 2016
2.991
3.014
2.951
2.960
352,395
-0.04(-1.35%)
Feb 19, 2016
3.041
3.050
2.969
3.000
178,052
-0.04(-1.48%)
Feb 18, 2016
2.978
3.068
2.942
3.045
284,776
+0.09(+3.20%)
Feb 17, 2016
2.937
3.005
2.924
2.951
263,307
+0.01(+0.31%)
Feb 16, 2016
2.969
2.969
2.901
2.942
245,868
+0.03(+0.96%)
Feb 12, 2016
2.891
2.914
2.914
2.914
266,887
+0.04(+1.24%)
Feb 11, 2016
2.905
2.918
2.851
2.878
520,791
-0.06(-1.97%)
Feb 10, 2016
2.945
2.970
2.905
2.936
285,612
-0.00(-0.15%)
Feb 09, 2016
2.945
2.985
2.927
2.940
445,192
-0.05(-1.64%)
Feb 08, 2016
3.052
3.132
2.927
2.989
640,211
-0.07(-2.33%)
Feb 05, 2016
3.114
3.119
3.038
3.061
468,606
-0.05(-1.58%)
Feb 04, 2016
3.185
3.199
3.065
3.110
956,747
-0.12(-3.59%)
Feb 03, 2016
3.239
3.261
3.199
3.225
253,987
+0.01(+0.28%)
Feb 02, 2016
3.270
3.301
3.203
3.217
340,049
-0.05(-1.64%)
Feb 01, 2016
3.208
3.319
3.163
3.270
453,820
+0.04(+1.10%)
Jan 29, 2016
3.274
3.341
3.203
3.234
514,363
-0.02(-0.55%)
Jan 28, 2016
3.230
3.274
3.221
3.252
197,950
+0.05(+1.67%)
Jan 27, 2016
3.190
3.257
3.168
3.199
283,511
+0.00(+0.14%)
Jan 26, 2016
3.136
3.217
3.136
3.194
210,434
+0.04(+1.41%)
Jan 25, 2016
3.221
3.230
3.150
3.150
165,333
-0.07(-2.21%)
Jan 22, 2016
3.168
3.252
3.136
3.221
290,689
+0.07(+2.26%)
Jan 21, 2016
3.127
3.190
3.119
3.150
362,019
+0.02(+0.71%)
Jan 20, 2016
3.145
3.217
3.047
3.127
949,237
-0.11(-3.27%)
Jan 19, 2016
3.163
3.260
3.163
3.233
581,024
+0.07(+2.23%)
Jan 15, 2016
3.136
3.163
3.163
3.163
709,980
-0.10(-2.98%)
Jan 14, 2016
3.304
3.313
3.132
3.260
751,963
-0.05(-1.47%)
Jan 13, 2016
3.291
3.383
3.291
3.308
433,561
-0.00(-0.13%)
Jan 12, 2016
3.428
3.459
3.273
3.313
530,895
-0.10(-2.98%)
Jan 11, 2016
3.454
3.459
3.401
3.414
231,814
-0.03(-0.77%)
Jan 08, 2016
3.414
3.454
3.380
3.441
220,725
+0.06(+1.70%)
Jan 07, 2016
3.432
3.463
3.361
3.383
406,649
-0.11(-3.28%)
Jan 06, 2016
3.489
3.498
3.436
3.498
240,689
+0.00(+0.13%)
Jan 05, 2016
3.512
3.512
3.454
3.494
306,794
-0.02(-0.50%)
Jan 04, 2016
3.388
3.516
3.379
3.512
438,899
+0.12(+3.65%)
Dec 31, 2015
3.467
3.388
3.388
3.388
411,362
-0.07(-2.04%)
Dec 30, 2015
3.489
3.506
3.450
3.459
338,417
-0.06(-1.63%)
Dec 29, 2015
3.498
3.520
3.489
3.516
276,588
+0.04(+1.14%)
Dec 28, 2015
3.459
3.489
3.459
3.476
277,422
+0.01(+0.25%)
Dec 24, 2015
3.489
3.467
3.467
3.467
170,250
-0.02(-0.63%)
Dec 23, 2015
3.467
3.534
3.467
3.489
429,497
+0.05(+1.54%)
Dec 22, 2015
3.445
3.467
3.428
3.436
408,972
+0.00(+0.00%)
Dec 21, 2015
3.335
3.463
3.335
3.436
606,100
+0.13(+4.01%)
Dec 18, 2015
3.317
3.357
3.291
3.304
233,933
-0.05(-1.45%)
Dec 17, 2015
3.366
3.419
3.326
3.353
456,275
-0.01(-0.26%)
Dec 16, 2015
3.375
3.388
3.335
3.361
323,901
+0.01(+0.30%)
Dec 15, 2015
3.281
3.395
3.281
3.351
639,812
+0.07(+2.14%)
Dec 14, 2015
3.299
3.312
3.198
3.281
961,582
+0.13(+4.17%)
Dec 11, 2015
3.198
3.198
3.089
3.150
546,606
-0.06(-1.78%)
Dec 10, 2015
3.238
3.242
3.181
3.207
316,738
-0.01(-0.41%)
Dec 09, 2015
3.238
3.268
3.189
3.220
382,911
-0.01(-0.41%)
Dec 08, 2015
3.246
3.268
3.207
3.233
379,409
-0.04(-1.07%)
Dec 07, 2015
3.299
3.303
3.259
3.268
248,983
-0.05(-1.45%)
Dec 04, 2015
3.308
3.325
3.246
3.316
358,836
+0.04(+1.07%)
Dec 03, 2015
3.360
3.373
3.264
3.281
320,388
-0.08(-2.35%)
Dec 02, 2015
3.386
3.400
3.330
3.360
397,168
-0.01(-0.26%)
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
.