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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Dec 01, 2015
3.435
3.439
3.351
3.369
318,205
-0.06(-1.66%)
Nov 30, 2015
3.395
3.430
3.351
3.426
429,289
+0.04(+1.16%)
Nov 27, 2015
3.382
3.408
3.356
3.386
128,828
-0.01(-0.39%)
Nov 25, 2015
3.400
3.400
3.400
3.400
204,978
-0.02(-0.51%)
Nov 24, 2015
3.356
3.426
3.356
3.417
332,077
+0.06(+1.69%)
Nov 23, 2015
3.330
3.369
3.308
3.360
265,571
+0.03(+0.92%)
Nov 20, 2015
3.308
3.347
3.290
3.330
320,043
-0.01(-0.39%)
Nov 19, 2015
3.347
3.356
3.286
3.343
236,794
-0.03(-0.78%)
Nov 18, 2015
3.273
3.395
3.273
3.369
360,226
+0.10(+2.95%)
Nov 17, 2015
3.268
3.312
3.264
3.273
179,657
-0.02(-0.53%)
Nov 16, 2015
3.273
3.312
3.259
3.290
135,881
-0.00(-0.13%)
Nov 13, 2015
3.264
3.294
3.207
3.294
249,058
+0.04(+1.11%)
Nov 12, 2015
3.258
3.276
3.174
3.258
325,343
-0.00(-0.13%)
Nov 11, 2015
3.315
3.316
3.258
3.263
291,686
-0.07(-1.96%)
Nov 10, 2015
3.337
3.345
3.306
3.328
247,158
-0.01(-0.26%)
Nov 09, 2015
3.363
3.367
3.297
3.337
348,186
-0.02(-0.52%)
Nov 06, 2015
3.389
3.410
3.332
3.354
263,521
-0.04(-1.15%)
Nov 05, 2015
3.363
3.397
3.354
3.393
310,107
+0.03(+0.77%)
Nov 04, 2015
3.323
3.367
3.306
3.367
276,105
+0.06(+1.84%)
Nov 03, 2015
3.293
3.332
3.284
3.306
204,924
+0.00(+0.00%)
Nov 02, 2015
3.254
3.345
3.254
3.306
329,935
+0.05(+1.60%)
Oct 30, 2015
3.341
3.341
3.237
3.254
341,147
-0.07(-2.09%)
Oct 29, 2015
3.293
3.367
3.284
3.323
543,296
+0.04(+1.32%)
Oct 28, 2015
3.263
3.304
3.241
3.280
145,724
+0.03(+0.80%)
Oct 27, 2015
3.289
3.289
3.241
3.254
182,226
-0.03(-0.93%)
Oct 26, 2015
3.293
3.306
3.280
3.284
179,172
-0.00(-0.13%)
Oct 23, 2015
3.284
3.315
3.258
3.289
313,521
+0.02(+0.53%)
Oct 22, 2015
3.289
3.319
3.267
3.271
239,168
-0.01(-0.23%)
Oct 21, 2015
3.283
3.309
3.266
3.279
252,523
+0.01(+0.26%)
Oct 20, 2015
3.214
3.275
3.214
3.270
259,727
+0.04(+1.34%)
Oct 19, 2015
3.206
3.240
3.137
3.227
361,545
+0.01(+0.40%)
Oct 16, 2015
3.193
3.214
3.150
3.214
219,019
+0.02(+0.67%)
Oct 15, 2015
3.163
3.210
3.128
3.193
372,539
+0.03(+0.82%)
Oct 14, 2015
3.158
3.227
3.141
3.167
283,353
-0.00(-0.14%)
Oct 13, 2015
3.193
3.229
3.150
3.171
304,726
-0.05(-1.47%)
Oct 12, 2015
3.210
3.249
3.188
3.219
243,822
+0.01(+0.27%)
Oct 09, 2015
3.193
3.232
3.171
3.210
201,687
+0.03(+0.95%)
Oct 08, 2015
3.124
3.210
3.124
3.180
391,914
+0.05(+1.65%)
Oct 07, 2015
3.124
3.155
3.111
3.128
205,222
+0.03(+0.83%)
Oct 06, 2015
3.081
3.111
3.081
3.102
224,202
+0.02(+0.70%)
Oct 05, 2015
3.046
3.098
3.038
3.081
295,334
+0.05(+1.71%)
Oct 02, 2015
3.051
3.051
2.999
3.029
218,506
-0.04(-1.26%)
Oct 01, 2015
3.025
3.076
2.999
3.068
237,695
+0.03(+1.14%)
Sep 30, 2015
2.960
3.059
2.917
3.033
645,842
+0.12(+4.14%)
Sep 29, 2015
3.016
3.038
2.904
2.913
978,096
-0.11(-3.70%)
Sep 28, 2015
3.098
3.107
2.973
3.025
1,020,591
-0.08(-2.64%)
Sep 25, 2015
3.145
3.171
3.102
3.107
245,421
-0.03(-0.96%)
Sep 24, 2015
3.124
3.141
3.094
3.137
188,358
-0.00(-0.14%)
Sep 23, 2015
3.120
3.158
3.111
3.141
211,161
+0.02(+0.55%)
Sep 22, 2015
3.098
3.124
3.094
3.124
208,301
+0.00(+0.14%)
Sep 21, 2015
3.128
3.141
3.102
3.120
318,972
-0.01(-0.41%)
Sep 18, 2015
3.128
3.145
3.120
3.132
246,540
-0.03(-0.95%)
Sep 17, 2015
3.167
3.171
3.128
3.163
282,722
-0.01(-0.24%)
Sep 16, 2015
3.174
3.174
3.174
3.170
204,212
+0.00(+0.00%)
Sep 15, 2015
3.179
3.179
3.149
3.170
256,966
+0.01(+0.27%)
Sep 14, 2015
3.153
3.183
3.140
3.162
165,848
+0.01(+0.48%)
Sep 11, 2015
3.162
3.162
3.106
3.147
259,127
-0.01(-0.47%)
Sep 10, 2015
3.153
3.179
3.140
3.162
160,516
+0.01(+0.27%)
Sep 09, 2015
3.204
3.213
3.110
3.153
352,097
-0.04(-1.20%)
Sep 08, 2015
3.196
3.217
3.183
3.192
206,223
+0.01(+0.40%)
Sep 04, 2015
3.179
3.179
3.179
3.179
215,098
-0.01(-0.27%)
Sep 03, 2015
3.183
3.217
3.179
3.187
174,885
+0.00(+0.13%)
Sep 02, 2015
3.162
3.200
3.140
3.183
249,449
+0.04(+1.22%)
Sep 01, 2015
3.157
3.183
3.127
3.145
250,244
-0.06(-1.87%)
Aug 31, 2015
3.204
3.239
3.170
3.204
407,156
+0.01(+0.40%)
Aug 28, 2015
3.140
3.213
3.119
3.192
354,664
+0.04(+1.22%)
Aug 27, 2015
3.123
3.170
3.110
3.153
312,976
+0.03(+1.10%)
Aug 26, 2015
3.136
3.156
3.076
3.119
527,663
+0.03(+0.83%)
Aug 25, 2015
3.200
3.204
3.093
3.093
721,484
-0.01(-0.28%)
Aug 24, 2015
3.119
3.243
2.845
3.102
1,300,340
-0.09(-2.81%)
Aug 21, 2015
3.251
3.273
3.174
3.192
716,086
-0.07(-2.23%)
Aug 20, 2015
3.337
3.341
3.260
3.264
469,469
-0.08(-2.43%)
Aug 19, 2015
3.375
3.386
3.324
3.345
437,467
-0.04(-1.14%)
Aug 18, 2015
3.392
3.397
3.375
3.384
240,407
+0.01(+0.16%)
Aug 17, 2015
3.374
3.387
3.361
3.378
405,024
+0.00(+0.13%)
Aug 14, 2015
3.353
3.391
3.349
3.374
227,999
+0.03(+0.76%)
Aug 13, 2015
3.349
3.378
3.340
3.349
188,638
-0.00(-0.13%)
Aug 12, 2015
3.357
3.370
3.323
3.353
246,999
-0.00(-0.13%)
Aug 11, 2015
3.361
3.385
3.345
3.357
332,900
-0.03(-0.88%)
Aug 10, 2015
3.370
3.451
3.353
3.387
661,869
+0.04(+1.27%)
Aug 07, 2015
3.323
3.357
3.306
3.345
218,955
+0.02(+0.64%)
Aug 06, 2015
3.340
3.378
3.315
3.323
337,979
-0.03(-0.76%)
Aug 05, 2015
3.387
3.395
3.345
3.349
309,326
+0.00(+0.00%)
Aug 04, 2015
3.408
3.408
3.332
3.349
320,860
+0.03(+0.77%)
Aug 03, 2015
3.391
3.391
3.302
3.323
538,206
-0.07(-2.00%)
Jul 31, 2015
3.378
3.395
3.361
3.391
257,997
+0.03(+0.76%)
Jul 30, 2015
3.340
3.378
3.311
3.366
251,970
+0.05(+1.40%)
Jul 29, 2015
3.289
3.345
3.256
3.319
470,335
+0.06(+1.82%)
Jul 28, 2015
3.306
3.306
3.256
3.260
437,775
-0.02(-0.52%)
Jul 27, 2015
3.370
3.370
3.272
3.277
525,064
-0.09(-2.77%)
Jul 24, 2015
3.459
3.469
3.349
3.370
545,293
-0.06(-1.85%)
Jul 23, 2015
3.455
3.493
3.434
3.434
452,668
-0.02(-0.61%)
Jul 22, 2015
3.480
3.480
3.425
3.455
447,049
-0.02(-0.46%)
Jul 21, 2015
3.471
3.471
3.437
3.471
469,357
+0.00(+0.00%)
Jul 20, 2015
3.466
3.471
3.429
3.471
619,132
+0.01(+0.24%)
Jul 17, 2015
3.433
3.466
3.420
3.462
646,785
+0.04(+1.23%)
Jul 16, 2015
3.420
3.429
3.403
3.420
426,496
-0.00(-0.12%)
Jul 15, 2015
3.433
3.433
3.399
3.424
370,045
-0.01(-0.24%)
Jul 14, 2015
3.399
3.441
3.391
3.433
642,073
+0.04(+1.24%)
Jul 13, 2015
3.395
3.408
3.382
3.391
617,169
+0.01(+0.37%)
Jul 10, 2015
3.399
3.403
3.374
3.378
425,502
+0.00(+0.12%)
Jul 09, 2015
3.382
3.403
3.370
3.374
297,487
+0.00(+0.12%)
Jul 08, 2015
3.403
3.408
3.365
3.370
533,833
-0.04(-1.11%)
Jul 07, 2015
3.395
3.408
3.361
3.408
744,333
+0.01(+0.37%)
Jul 06, 2015
3.336
3.408
3.336
3.395
822,979
+0.04(+1.13%)
Jul 02, 2015
3.349
3.357
3.357
3.357
442,137
+0.01(+0.38%)
Jul 01, 2015
3.365
3.365
3.336
3.344
599,657
+0.00(+0.00%)
Jun 30, 2015
3.340
3.408
3.328
3.344
1,523,574
+0.01(+0.25%)
Jun 29, 2015
3.273
3.344
3.260
3.336
1,458,105
+0.08(+2.59%)
Jun 26, 2015
3.252
3.269
3.243
3.252
331,334
-0.01(-0.39%)
Jun 25, 2015
3.311
3.311
3.256
3.265
459,751
+0.01(+0.26%)
Jun 24, 2015
3.265
3.265
3.243
3.256
197,488
+0.00(+0.13%)
Jun 23, 2015
3.281
3.302
3.243
3.252
342,119
-0.02(-0.64%)
Jun 22, 2015
3.273
3.307
3.273
3.273
348,672
+0.03(+0.91%)
Jun 19, 2015
3.222
3.252
3.189
3.243
553,741
+0.06(+1.85%)
Jun 18, 2015
3.281
3.302
3.168
3.185
653,883
-0.08(-2.57%)
Jun 17, 2015
3.281
3.319
3.265
3.269
522,154
-0.02(-0.73%)
Jun 16, 2015
3.276
3.297
3.255
3.293
557,046
-0.00(-0.13%)
Jun 15, 2015
3.251
3.318
3.243
3.297
791,903
+0.04(+1.28%)
Jun 12, 2015
3.243
3.255
3.235
3.255
187,796
+0.02(+0.52%)
Jun 11, 2015
3.247
3.255
3.230
3.239
218,192
-0.00(-0.13%)
Jun 10, 2015
3.255
3.260
3.234
3.243
289,918
-0.00(-0.13%)
Jun 09, 2015
3.243
3.255
3.230
3.247
273,668
-0.01(-0.26%)
Jun 08, 2015
3.247
3.255
3.222
3.255
246,839
+0.01(+0.39%)
Jun 05, 2015
3.209
3.247
3.193
3.243
336,879
+0.02(+0.52%)
Jun 04, 2015
3.176
3.239
3.176
3.226
535,843
+0.03(+0.91%)
Jun 03, 2015
3.180
3.197
3.180
3.197
252,492
+0.02(+0.52%)
Jun 02, 2015
3.172
3.184
3.172
3.180
223,013
-0.00(-0.13%)
Jun 01, 2015
3.172
3.184
3.155
3.184
285,902
+0.02(+0.66%)
May 29, 2015
3.193
3.193
3.164
3.164
414,724
-0.03(-0.92%)
May 28, 2015
3.138
3.197
3.130
3.193
468,044
+0.05(+1.59%)
May 27, 2015
3.143
3.151
3.118
3.143
251,303
+0.00(+0.00%)
May 26, 2015
3.147
3.151
3.130
3.143
162,613
-0.01(-0.40%)
May 22, 2015
3.138
3.155
3.155
3.155
175,152
+0.00(+0.00%)
May 21, 2015
3.151
3.168
3.138
3.155
295,743
+0.00(+0.13%)
May 20, 2015
3.151
3.155
3.133
3.151
249,408
+0.00(+0.13%)
May 19, 2015
3.122
3.147
3.118
3.147
254,332
+0.01(+0.40%)
May 18, 2015
3.130
3.147
3.113
3.134
299,586
-0.01(-0.40%)
May 15, 2015
3.130
3.147
3.130
3.147
201,892
+0.01(+0.30%)
May 14, 2015
3.121
3.142
3.108
3.137
343,618
+0.03(+1.07%)
May 13, 2015
3.117
3.129
3.100
3.104
250,411
+0.00(+0.00%)
May 12, 2015
3.133
3.146
3.088
3.104
515,184
-0.03(-1.06%)
May 11, 2015
3.088
3.142
3.088
3.137
320,504
+0.05(+1.75%)
May 08, 2015
3.108
3.113
3.071
3.084
181,544
-0.00(-0.13%)
May 07, 2015
3.104
3.121
3.084
3.088
365,896
-0.02(-0.53%)
May 06, 2015
3.146
3.158
3.096
3.104
255,700
-0.04(-1.19%)
May 05, 2015
3.166
3.171
3.129
3.142
311,434
-0.03(-0.91%)
May 04, 2015
3.171
3.171
3.154
3.171
229,856
+0.00(+0.00%)
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
.