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
)
13.71
-0.23 (-1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9375
0.9531
323,984
-0.10(-9.41%)
Feb 27, 2009
1.060
1.138
0.9297
1.052
331,833
+0.13(+13.80%)
Feb 26, 2009
0.8672
1.003
0.8672
0.9245
191,033
+0.07(+8.23%)
Feb 25, 2009
0.8073
0.8854
0.7682
0.8542
218,639
+0.04(+5.13%)
Feb 24, 2009
0.7604
1.042
0.7344
0.8125
376,595
+0.07(+8.71%)
Feb 23, 2009
0.9323
0.9323
0.7370
0.7474
282,267
-0.17(-18.70%)
Feb 20, 2009
0.9557
0.9609
0.9141
0.9193
324,503
-0.04(-4.34%)
Feb 19, 2009
1.010
1.042
0.9609
0.9609
126,042
-0.03(-3.40%)
Feb 18, 2009
1.042
1.091
0.9844
0.9948
141,506
-0.03(-2.55%)
Feb 17, 2009
1.063
1.068
1.008
1.021
266,400
-0.04(-3.69%)
Feb 13, 2009
1.042
1.104
0.9974
1.060
214,384
+0.01(+0.74%)
Feb 12, 2009
1.008
1.122
1.008
1.052
149,428
-0.04(-4.04%)
Feb 11, 2009
1.128
1.148
1.073
1.096
117,107
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.107
1.107
346,337
-0.17(-13.27%)
Feb 09, 2009
1.297
1.315
1.253
1.276
157,987
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.313
192,773
+0.03(+2.44%)
Feb 05, 2009
1.122
1.305
1.122
1.281
293,249
+0.13(+11.31%)
Feb 04, 2009
1.497
1.508
1.151
1.151
358,793
-0.35(-23.26%)
Feb 03, 2009
1.461
1.500
1.336
1.500
181,245
+0.05(+3.41%)
Feb 02, 2009
1.354
1.458
1.263
1.451
289,659
+0.12(+9.22%)
Jan 30, 2009
1.484
1.484
1.328
1.328
379,410
-0.09(-6.59%)
Jan 29, 2009
1.461
1.461
1.380
1.422
268,316
-0.07(-4.71%)
Jan 28, 2009
1.367
1.518
1.286
1.492
240,934
+0.14(+10.62%)
Jan 27, 2009
1.224
1.352
1.224
1.349
112,679
+0.15(+12.36%)
Jan 26, 2009
1.148
1.237
1.116
1.201
88,495
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.112
1.148
139,156
-0.03(-2.43%)
Jan 22, 2009
1.185
1.234
1.169
1.177
104,412
-0.05(-4.03%)
Jan 21, 2009
1.068
1.250
1.068
1.227
164,135
+0.14(+12.68%)
Jan 20, 2009
1.336
1.378
1.083
1.089
163,770
-0.28(-20.53%)
Jan 16, 2009
1.284
1.411
1.266
1.370
330,374
+0.15(+12.15%)
Jan 15, 2009
1.172
1.289
1.042
1.221
259,527
+0.05(+4.22%)
Jan 14, 2009
1.281
1.362
1.172
1.172
201,301
-0.15(-11.07%)
Jan 13, 2009
1.266
1.346
1.266
1.318
87,193
+0.04(+3.05%)
Jan 12, 2009
1.281
1.370
1.247
1.279
193,499
-0.01(-0.81%)
Jan 09, 2009
1.526
1.557
1.279
1.289
229,057
-0.23(-15.38%)
Jan 08, 2009
1.370
1.523
1.370
1.523
74,145
+0.13(+8.94%)
Jan 07, 2009
1.370
1.427
1.367
1.398
116,254
+0.01(+0.37%)
Jan 06, 2009
1.411
1.430
1.341
1.393
154,128
-0.00(-0.19%)
Jan 05, 2009
1.344
1.396
1.294
1.396
171,968
+0.06(+4.28%)
Jan 02, 2009
1.273
1.354
1.148
1.339
207,983
+0.06(+4.68%)
Dec 31, 2008
1.076
1.279
1.019
1.279
472,740
+0.23(+22.14%)
Dec 30, 2008
1.070
1.102
0.9427
1.047
976,581
+0.00(+0.00%)
Dec 29, 2008
1.102
1.190
1.044
1.047
272,214
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.102
169,261
-0.02(-1.63%)
Dec 24, 2008
1.081
1.208
1.075
1.120
126,142
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,390
-0.09(-7.38%)
Dec 22, 2008
1.263
1.307
1.120
1.164
288,154
-0.10(-7.84%)
Dec 19, 2008
1.339
1.346
1.258
1.263
670,767
-0.03(-2.02%)
Dec 18, 2008
1.310
1.339
1.221
1.289
272,878
-0.02(-1.20%)
Dec 17, 2008
1.344
1.375
1.224
1.305
242,531
-0.03(-2.53%)
Dec 16, 2008
1.333
1.365
1.266
1.339
237,589
+0.04(+2.80%)
Dec 15, 2008
1.393
1.430
1.279
1.302
152,350
-0.09(-6.19%)
Dec 12, 2008
1.169
1.396
1.146
1.388
382,831
+0.18(+15.12%)
Dec 11, 2008
1.362
1.417
1.201
1.206
232,870
-0.18(-13.13%)
Dec 10, 2008
1.344
1.430
1.284
1.388
151,747
+0.05(+4.10%)
Dec 09, 2008
1.370
1.432
1.318
1.333
213,908
-0.06(-4.12%)
Dec 08, 2008
1.104
1.401
1.104
1.391
555,825
+0.12(+9.20%)
Dec 05, 2008
1.203
1.276
1.117
1.273
157,338
+0.05(+4.04%)
Dec 04, 2008
1.091
1.240
1.018
1.224
237,343
+0.11(+10.07%)
Dec 03, 2008
1.005
1.112
0.9349
1.112
153,429
+0.10(+9.49%)
Dec 02, 2008
0.9583
1.029
0.9245
1.016
162,625
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9193
0.9323
214,672
-0.35(-27.38%)
Nov 28, 2008
1.172
1.286
1.083
1.284
239,613
+0.15(+13.59%)
Nov 26, 2008
1.039
1.138
0.8880
1.130
310,030
+0.06(+5.85%)
Nov 25, 2008
1.057
1.068
0.9818
1.068
126,050
+0.01(+0.49%)
Nov 24, 2008
0.9115
1.190
0.8750
1.063
342,293
+0.16(+17.92%)
Nov 21, 2008
0.8490
0.9115
0.7943
0.9011
481,265
+0.06(+6.79%)
Nov 20, 2008
0.7917
0.9037
0.7813
0.8438
370,133
+0.04(+4.85%)
Nov 19, 2008
0.9141
0.9349
0.8021
0.8047
212,437
-0.12(-13.20%)
Nov 18, 2008
0.9349
0.9349
0.8776
0.9271
266,354
-0.01(-0.84%)
Nov 17, 2008
0.9636
0.9636
0.9167
0.9349
334,974
-0.05(-4.77%)
Nov 14, 2008
1.042
1.042
0.9818
0.9818
120,482
-0.09(-8.05%)
Nov 13, 2008
1.042
1.104
0.9167
1.068
266,677
+0.04(+3.80%)
Nov 12, 2008
1.177
1.201
1.029
1.029
270,590
-0.18(-14.87%)
Nov 11, 2008
1.190
1.292
1.172
1.208
237,063
+0.00(+0.00%)
Nov 10, 2008
1.362
1.393
1.206
1.208
161,074
-0.11(-8.12%)
Nov 07, 2008
1.297
1.380
1.247
1.315
144,420
+0.03(+2.43%)
Nov 06, 2008
1.258
1.305
1.250
1.284
198,967
+0.01(+0.82%)
Nov 05, 2008
1.474
1.474
1.263
1.273
234,456
-0.16(-11.41%)
Nov 04, 2008
1.536
1.550
1.365
1.438
234,448
-0.10(-6.60%)
Nov 03, 2008
1.516
1.552
1.318
1.539
325,032
+0.09(+6.10%)
Oct 31, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
Oct 01, 2008
1.773
1.833
1.734
1.742
139,467
-0.05(-2.76%)
Sep 30, 2008
1.797
1.831
1.732
1.792
336,514
+0.08(+4.56%)
Sep 29, 2008
1.813
1.951
1.695
1.714
595,154
-0.16(-8.36%)
Sep 26, 2008
1.846
1.893
1.771
1.870
340,746
-0.04(-2.05%)
Sep 25, 2008
1.836
1.909
1.800
1.909
316,381
+0.10(+5.32%)
Sep 24, 2008
1.786
1.872
1.758
1.813
237,286
-0.01(-0.57%)
Sep 23, 2008
2.010
2.010
1.802
1.823
220,102
-0.15(-7.65%)
Sep 22, 2008
2.055
2.055
1.917
1.974
299,178
-0.09(-4.53%)
Sep 19, 2008
1.984
2.070
1.841
2.068
1,569,869
+0.12(+6.43%)
Sep 18, 2008
1.573
1.943
1.534
1.943
546,245
+0.38(+24.33%)
Sep 17, 2008
1.656
1.656
1.552
1.563
270,424
-0.14(-7.98%)
Sep 16, 2008
1.654
1.698
1.591
1.698
412,153
+0.03(+1.72%)
Sep 15, 2008
1.818
1.849
1.669
1.669
231,284
-0.19(-10.22%)
Sep 12, 2008
1.901
1.901
1.843
1.859
151,221
-0.04(-2.19%)
Sep 11, 2008
1.919
1.919
1.852
1.901
281,618
-0.06(-3.18%)
Sep 10, 2008
1.914
1.977
1.836
1.964
312,860
+0.07(+3.86%)
Sep 09, 2008
1.990
1.990
1.888
1.891
225,343
-0.08(-3.84%)
Sep 08, 2008
1.953
2.000
1.904
1.966
148,260
+0.06(+3.00%)
Sep 05, 2008
1.909
1.943
1.896
1.909
271,803
+0.00(+0.00%)
Sep 04, 2008
1.898
1.943
1.896
1.909
165,582
-0.01(-0.68%)
Sep 03, 2008
1.901
1.930
1.888
1.922
126,691
+0.01(+0.41%)
Sep 02, 2008
1.943
2.000
1.875
1.914
242,819
+0.02(+1.10%)
Aug 29, 2008
2.096
2.099
1.893
1.893
362,541
-0.19(-9.24%)
Aug 28, 2008
2.010
2.086
1.938
2.086
226,695
+0.05(+2.56%)
Aug 27, 2008
1.901
2.034
1.901
2.034
257,572
+0.14(+7.13%)
Aug 26, 2008
1.870
1.898
1.854
1.898
118,343
+0.03(+1.82%)
Aug 25, 2008
1.922
1.966
1.865
1.865
150,222
-0.07(-3.63%)
Aug 22, 2008
1.990
1.990
1.875
1.935
342,838
-0.01(-0.67%)
Aug 21, 2008
2.055
2.055
1.930
1.948
247,753
-0.06(-3.11%)
Aug 20, 2008
2.031
2.044
1.994
2.010
225,516
+0.01(+0.39%)
Aug 19, 2008
2.083
2.083
1.995
2.003
395,753
-0.09(-4.11%)
Aug 18, 2008
2.083
2.104
2.065
2.089
405,556
+0.01(+0.38%)
Aug 15, 2008
2.109
2.117
2.068
2.081
549,255
-0.00(-0.13%)
Aug 14, 2008
2.083
2.124
2.078
2.083
301,997
-0.02(-0.99%)
Aug 13, 2008
2.055
2.122
2.021
2.104
326,396
+0.06(+2.80%)
Aug 12, 2008
2.060
2.070
2.010
2.047
365,095
-0.03(-1.38%)
Aug 11, 2008
2.029
2.122
2.013
2.076
353,656
+0.05(+2.71%)
Aug 08, 2008
1.883
2.029
1.883
2.021
389,160
+0.13(+7.03%)
Aug 07, 2008
1.995
2.008
1.888
1.888
418,036
-0.17(-8.46%)
Aug 06, 2008
2.039
2.065
2.000
2.063
325,835
+0.03(+1.67%)
Aug 05, 2008
1.901
2.034
1.901
2.029
297,577
+0.13(+6.86%)
Aug 04, 2008
1.982
1.982
1.896
1.898
230,289
-0.08(-4.08%)
Aug 01, 2008
2.065
2.070
1.969
1.979
209,146
-0.08(-3.80%)
Jul 31, 2008
2.018
2.081
1.930
2.057
356,198
+0.07(+3.40%)
Jul 30, 2008
1.909
2.003
1.897
1.990
285,377
+0.12(+6.26%)
Jul 29, 2008
1.872
1.922
1.841
1.872
372,022
+0.01(+0.42%)
Jul 28, 2008
2.005
2.005
1.823
1.865
337,190
-0.15(-7.49%)
Jul 25, 2008
1.945
2.050
1.945
2.016
234,018
+0.05(+2.65%)
Jul 24, 2008
2.005
2.005
1.906
1.964
322,410
-0.01(-0.26%)
Jul 23, 2008
1.951
2.000
1.878
1.969
357,303
+0.03(+1.48%)
Jul 22, 2008
1.846
1.940
1.833
1.940
313,927
+0.08(+4.34%)
Jul 21, 2008
1.901
1.901
1.823
1.859
545,972
-0.04(-1.92%)
Jul 18, 2008
1.883
2.010
1.862
1.896
300,591
+0.03(+1.68%)
Jul 17, 2008
2.003
2.021
1.862
1.865
320,678
-0.10(-4.91%)
Jul 16, 2008
1.826
1.964
1.826
1.961
276,795
+0.14(+7.42%)
Jul 15, 2008
1.773
1.870
1.768
1.826
560,026
+0.03(+1.74%)
Jul 14, 2008
1.844
1.852
1.784
1.794
520,463
-0.04(-1.99%)
Jul 11, 2008
1.747
1.953
1.693
1.831
509,915
+0.02(+1.30%)
Jul 10, 2008
1.669
1.823
1.628
1.807
377,555
+0.13(+7.60%)
Jul 09, 2008
1.758
1.789
1.672
1.680
360,514
-0.08(-4.59%)
Jul 08, 2008
1.602
1.768
1.589
1.760
431,537
+0.16(+10.28%)
Jul 07, 2008
1.693
1.693
1.596
1.596
855,035
-0.09(-5.11%)
Jul 04, 2008
1.648
1.708
1.630
1.682
257,492
+0.00(+0.00%)
Jul 03, 2008
1.648
1.708
1.630
1.682
257,492
+0.04(+2.22%)
Jul 02, 2008
1.690
1.758
1.646
1.646
551,091
-0.05(-2.92%)
Jul 01, 2008
1.661
1.711
1.643
1.695
513,156
+0.02(+1.24%)
Jun 30, 2008
1.664
1.763
1.612
1.675
969,676
+0.03(+1.90%)
Jun 27, 2008
1.776
1.826
1.642
1.643
8,604,202
-0.14(-8.02%)
Jun 26, 2008
1.828
1.846
1.779
1.786
645,427
-0.06(-3.24%)
Jun 25, 2008
1.870
1.917
1.846
1.846
255,360
-0.01(-0.42%)
Jun 24, 2008
1.953
1.953
1.846
1.854
535,988
-0.11(-5.82%)
Jun 23, 2008
2.023
2.023
1.953
1.969
243,645
-0.04(-2.07%)
Jun 20, 2008
2.036
2.057
1.961
2.010
394,520
-0.04(-2.15%)
Jun 19, 2008
2.055
2.057
2.013
2.055
488,672
+0.03(+1.54%)
Jun 18, 2008
2.081
2.086
2.023
2.023
450,572
-0.07(-3.12%)
Jun 17, 2008
2.109
2.138
2.076
2.089
505,656
-0.03(-1.23%)
Jun 16, 2008
2.083
2.159
2.083
2.115
248,821
+0.04(+1.75%)
Jun 13, 2008
2.104
2.104
2.047
2.078
488,077
-0.03(-1.36%)
Jun 12, 2008
2.122
2.122
2.083
2.107
404,389
-0.00(-0.12%)
Jun 11, 2008
2.164
2.167
2.083
2.109
344,002
-0.05(-2.17%)
Jun 10, 2008
2.182
2.210
2.148
2.156
136,625
-0.01(-0.48%)
Jun 09, 2008
2.208
2.211
2.167
2.167
110,206
-0.03(-1.42%)
Jun 06, 2008
2.195
2.240
2.188
2.198
251,712
+0.01(+0.36%)
Jun 05, 2008
2.250
2.260
2.190
2.190
313,290
-0.01(-0.59%)
Jun 04, 2008
2.250
2.307
2.190
2.203
348,525
-0.04(-1.86%)
Jun 03, 2008
2.268
2.305
2.245
2.245
237,366
-0.01(-0.58%)
Jun 02, 2008
2.315
2.315
2.253
2.258
403,659
-0.08(-3.24%)
May 30, 2008
2.352
2.354
2.305
2.333
362,011
-0.01(-0.22%)
May 29, 2008
2.323
2.339
2.305
2.339
217,487
+0.02(+1.01%)
May 28, 2008
2.297
2.326
2.292
2.315
229,660
+0.03(+1.25%)
May 27, 2008
2.315
2.354
2.260
2.286
190,561
-0.02(-0.79%)
May 26, 2008
2.318
2.352
2.300
2.305
121,411
+0.00(+0.00%)
May 23, 2008
2.318
2.352
2.300
2.305
121,411
-0.02(-0.67%)
May 22, 2008
2.279
2.341
2.271
2.320
186,568
-0.03(-1.44%)
May 21, 2008
2.391
2.406
2.271
2.354
200,192
+0.00(+0.00%)
May 20, 2008
2.383
2.388
2.344
2.354
184,870
-0.02(-0.88%)
May 19, 2008
2.339
2.391
2.318
2.375
274,122
+0.03(+1.33%)
May 16, 2008
2.383
2.391
2.339
2.344
276,803
-0.04(-1.75%)
May 15, 2008
2.385
2.417
2.370
2.385
197,846
+0.01(+0.55%)
May 14, 2008
2.417
2.445
2.372
2.372
203,164
-0.05(-1.94%)
May 13, 2008
2.359
2.425
2.359
2.419
204,677
+0.05(+2.20%)
May 12, 2008
2.284
2.367
2.284
2.367
166,039
+0.08(+3.41%)
May 09, 2008
2.292
2.307
2.245
2.289
151,493
+0.04(+1.62%)
May 08, 2008
2.359
2.359
2.250
2.253
311,954
-0.11(-4.74%)
May 07, 2008
2.362
2.367
2.333
2.365
382,259
+0.03(+1.11%)
May 06, 2008
2.344
2.380
2.320
2.339
391,590
+0.01(+0.22%)
May 05, 2008
2.411
2.422
2.318
2.333
149,689
-0.09(-3.55%)
May 02, 2008
2.357
2.422
2.305
2.419
406,873
+0.08(+3.34%)
May 01, 2008
2.318
2.344
2.268
2.341
126,177
+0.03(+1.35%)
Apr 30, 2008
2.336
2.336
2.284
2.310
279,967
+0.01(+0.34%)
Apr 29, 2008
2.307
2.320
2.276
2.302
228,615
+0.03(+1.14%)
Apr 28, 2008
2.216
2.331
2.216
2.276
304,838
+0.04(+1.63%)
Apr 25, 2008
2.250
2.260
2.208
2.240
220,121
+0.01(+0.58%)
Apr 24, 2008
2.138
2.227
2.125
2.227
165,191
+0.08(+3.89%)
Apr 23, 2008
2.156
2.159
2.112
2.143
205,203
+0.01(+0.24%)
Apr 22, 2008
2.135
2.172
2.112
2.138
280,255
+0.02(+1.11%)
Apr 21, 2008
2.219
2.219
2.096
2.115
1,635,793
-0.09(-4.13%)
Apr 18, 2008
2.081
2.209
2.070
2.206
2,331,543
+0.12(+5.74%)
Apr 17, 2008
2.050
2.094
2.005
2.086
3,134,670
+0.05(+2.69%)
Apr 16, 2008
2.083
2.143
2.008
2.031
1,340,297
-0.03(-1.52%)
Apr 15, 2008
2.161
2.161
2.055
2.063
659,423
-0.09(-4.23%)
Apr 14, 2008
2.190
2.224
2.102
2.154
460,472
-0.02(-0.96%)
Apr 11, 2008
2.260
2.305
2.172
2.175
480,704
-0.09(-3.80%)
Apr 10, 2008
2.320
2.344
2.255
2.260
454,950
-0.06(-2.58%)
Apr 09, 2008
2.393
2.393
2.320
2.320
145,860
-0.02(-1.00%)
Apr 08, 2008
2.396
2.406
2.344
2.344
179,683
-0.04(-1.85%)
Apr 07, 2008
2.490
2.573
2.362
2.388
139,697
-0.07(-2.76%)
Apr 04, 2008
2.547
2.565
2.451
2.456
98,352
-0.09(-3.58%)
Apr 03, 2008
2.487
2.570
2.466
2.547
209,696
+0.07(+2.73%)
Apr 02, 2008
2.547
2.578
2.425
2.479
191,026
-0.02(-0.94%)
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
.