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 (%)
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%)
Apr 01, 2008
2.427
2.508
2.414
2.503
111,189
+0.05(+2.13%)
Mar 31, 2008
2.406
2.469
2.300
2.451
410,364
+0.09(+3.63%)
Mar 28, 2008
2.435
2.451
2.286
2.365
205,260
-0.04(-1.73%)
Mar 27, 2008
2.469
2.469
2.365
2.406
150,917
-0.09(-3.55%)
Mar 26, 2008
2.529
2.552
2.474
2.495
311,201
-0.03(-1.03%)
Mar 25, 2008
2.542
2.552
2.492
2.521
149,485
-0.01(-0.21%)
Mar 24, 2008
2.586
2.604
2.500
2.526
135,389
-0.01(-0.31%)
Mar 21, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.00%)
Mar 20, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.10%)
Mar 19, 2008
2.544
2.586
2.526
2.531
133,039
+0.00(+0.10%)
Mar 18, 2008
2.630
2.677
2.523
2.529
111,039
-0.09(-3.38%)
Mar 17, 2008
2.591
2.675
2.570
2.617
121,334
+0.02(+0.70%)
Mar 14, 2008
2.654
2.680
2.591
2.599
142,254
-0.04(-1.63%)
Mar 13, 2008
2.648
2.654
2.604
2.642
152,173
-0.01(-0.44%)
Mar 12, 2008
2.617
2.677
2.612
2.654
57,737
+0.03(+1.09%)
Mar 11, 2008
2.620
2.633
2.594
2.625
113,324
+0.04(+1.41%)
Mar 10, 2008
2.630
2.643
2.589
2.589
111,293
-0.04(-1.58%)
Mar 07, 2008
2.719
2.719
2.630
2.630
92,796
-0.09(-3.44%)
Mar 06, 2008
2.742
2.742
2.711
2.724
162,602
-0.05(-1.69%)
Mar 05, 2008
2.688
2.839
2.688
2.771
140,239
+0.09(+3.50%)
Mar 04, 2008
2.742
2.755
2.676
2.677
110,195
-0.07(-2.47%)
Mar 03, 2008
2.789
2.805
2.745
2.745
159,676
-0.04(-1.59%)
Feb 29, 2008
2.815
2.865
2.789
2.789
165,582
-0.01(-0.28%)
Feb 28, 2008
2.779
2.833
2.766
2.797
148,383
+0.02(+0.75%)
Feb 27, 2008
2.818
2.818
2.766
2.776
159,715
-0.05(-1.93%)
Feb 26, 2008
2.805
2.846
2.797
2.831
111,097
+0.03(+1.12%)
Feb 25, 2008
2.740
2.815
2.734
2.800
141,882
+0.07(+2.38%)
Feb 22, 2008
2.734
2.766
2.714
2.734
225,965
+0.01(+0.19%)
Feb 21, 2008
2.740
2.771
2.724
2.729
107,488
-0.02(-0.76%)
Feb 20, 2008
2.807
2.836
2.737
2.750
231,898
-0.07(-2.40%)
Feb 19, 2008
2.839
2.839
2.758
2.818
367,253
+0.02(+0.65%)
Feb 18, 2008
2.779
2.839
2.779
2.800
126,157
+0.00(+0.00%)
Feb 15, 2008
2.779
2.839
2.779
2.800
126,157
+0.02(+0.80%)
Feb 14, 2008
2.794
2.813
2.750
2.777
165,425
-0.02(-0.79%)
Feb 13, 2008
2.745
2.815
2.740
2.800
172,321
+0.08(+2.77%)
Feb 12, 2008
2.781
2.807
2.724
2.724
120,509
-0.04(-1.32%)
Feb 11, 2008
2.732
2.797
2.732
2.760
177,640
+0.04(+1.44%)
Feb 08, 2008
2.716
2.771
2.714
2.721
112,625
-0.01(-0.19%)
Feb 07, 2008
2.742
2.745
2.690
2.727
128,427
-0.02(-0.66%)
Feb 06, 2008
2.828
2.828
2.742
2.745
134,813
-0.07(-2.59%)
Feb 05, 2008
2.841
2.891
2.750
2.818
208,175
-0.03(-1.10%)
Feb 04, 2008
2.859
2.914
2.839
2.849
177,659
+0.02(+0.55%)
Feb 01, 2008
2.628
2.833
2.628
2.833
287,405
+0.19(+7.19%)
Jan 31, 2008
2.664
2.667
2.622
2.643
116,884
+0.00(+0.10%)
Jan 30, 2008
2.643
2.661
2.607
2.641
140,584
-0.01(-0.29%)
Jan 29, 2008
2.638
2.667
2.607
2.648
60,844
+0.01(+0.39%)
Jan 28, 2008
2.560
2.641
2.560
2.638
161,781
+0.04(+1.71%)
Jan 25, 2008
2.555
2.599
2.490
2.594
243,276
+0.05(+2.05%)
Jan 24, 2008
2.466
2.544
2.445
2.542
155,913
+0.09(+3.72%)
Jan 23, 2008
2.448
2.510
2.409
2.451
236,353
-0.03(-1.26%)
Jan 22, 2008
2.461
2.576
2.427
2.482
185,058
-0.02(-0.94%)
Jan 21, 2008
2.612
2.622
2.490
2.505
169,591
+0.00(+0.00%)
Jan 18, 2008
2.612
2.622
2.490
2.505
169,591
-0.11(-4.28%)
Jan 17, 2008
2.630
2.648
2.596
2.617
220,267
-0.01(-0.50%)
Jan 16, 2008
2.615
2.641
2.612
2.630
163,923
+0.02(+0.60%)
Jan 15, 2008
2.602
2.641
2.589
2.615
87,539
-0.00(-0.10%)
Jan 14, 2008
2.622
2.630
2.578
2.617
103,079
-0.00(-0.08%)
Jan 11, 2008
2.523
2.630
2.523
2.619
286,894
+0.09(+3.69%)
Jan 10, 2008
2.458
2.581
2.458
2.526
191,064
+0.06(+2.32%)
Jan 09, 2008
2.542
2.568
2.425
2.469
302,588
-0.07(-2.57%)
Jan 08, 2008
2.586
2.622
2.534
2.534
255,045
-0.06(-2.21%)
Jan 07, 2008
2.591
2.617
2.542
2.591
572,625
+0.01(+0.40%)
Jan 04, 2008
2.596
2.612
2.565
2.581
326,833
-0.03(-1.29%)
Jan 03, 2008
2.604
2.654
2.594
2.615
195,645
+0.03(+1.31%)
Jan 02, 2008
2.555
2.617
2.555
2.581
222,932
+0.03(+1.02%)
Jan 01, 2008
2.604
2.604
2.516
2.555
673,443
+0.00(+0.00%)
Dec 31, 2007
2.604
2.604
2.516
2.555
673,443
-0.03(-1.21%)
Dec 28, 2007
2.586
2.641
2.552
2.586
883,370
-0.01(-0.30%)
Dec 27, 2007
2.586
2.622
2.573
2.594
364,181
-0.01(-0.20%)
Dec 26, 2007
2.617
2.625
2.591
2.599
240,100
-0.03(-1.14%)
Dec 24, 2007
2.609
2.641
2.596
2.629
176,081
+0.00(+0.15%)
Dec 21, 2007
2.617
2.669
2.604
2.625
314,749
+0.01(+0.50%)
Dec 20, 2007
2.661
2.672
2.583
2.612
336,460
-0.04(-1.67%)
Dec 19, 2007
2.669
2.740
2.633
2.656
285,923
-0.02(-0.78%)
Dec 18, 2007
2.773
2.789
2.638
2.677
272,348
-0.09(-3.20%)
Dec 17, 2007
2.815
2.815
2.740
2.766
150,299
-0.06(-2.21%)
Dec 14, 2007
2.800
2.833
2.763
2.828
183,319
+0.03(+1.02%)
Dec 13, 2007
2.839
2.849
2.789
2.800
380,808
-0.05(-1.83%)
Dec 12, 2007
2.943
2.960
2.820
2.852
192,566
-0.09(-2.93%)
Dec 11, 2007
3.016
3.016
2.893
2.938
362,553
-0.07(-2.25%)
Dec 10, 2007
2.971
3.018
2.917
3.005
199,166
+0.03(+0.96%)
Dec 07, 2007
2.958
2.987
2.906
2.977
153,621
+0.01(+0.44%)
Dec 06, 2007
2.914
2.964
2.872
2.964
196,141
+0.06(+2.06%)
Dec 05, 2007
2.919
2.940
2.841
2.904
231,518
-0.02(-0.71%)
Dec 04, 2007
2.901
2.938
2.883
2.925
258,816
-0.02(-0.71%)
Dec 03, 2007
2.966
2.966
2.893
2.945
301,148
-0.03(-0.96%)
Nov 30, 2007
2.938
3.018
2.930
2.974
365,298
-0.02(-0.70%)
Nov 29, 2007
2.971
3.005
2.922
2.995
350,107
+0.04(+1.32%)
Nov 28, 2007
2.932
2.979
2.919
2.956
227,317
+0.03(+0.89%)
Nov 27, 2007
2.919
2.935
2.867
2.930
266,270
+0.01(+0.18%)
Nov 26, 2007
2.883
2.927
2.844
2.925
485,673
+0.01(+0.27%)
Nov 23, 2007
2.849
2.917
2.849
2.917
85,177
+0.08(+2.85%)
Nov 21, 2007
2.815
2.839
2.780
2.836
227,233
+0.00(+0.09%)
Nov 20, 2007
2.872
2.901
2.813
2.833
166,968
-0.06(-1.98%)
Nov 19, 2007
2.891
2.917
2.865
2.891
259,358
+0.00(+0.00%)
Nov 16, 2007
2.911
2.927
2.872
2.891
248,975
-0.03(-0.89%)
Nov 15, 2007
2.878
2.919
2.872
2.917
151,355
+0.04(+1.54%)
Nov 14, 2007
2.878
2.945
2.872
2.872
268,370
-0.01(-0.18%)
Nov 13, 2007
2.961
2.990
2.813
2.878
267,164
-0.08(-2.56%)
Nov 12, 2007
2.982
3.003
2.922
2.953
208,686
-0.04(-1.22%)
Nov 09, 2007
3.010
3.029
2.971
2.990
99,220
-0.03(-0.95%)
Nov 08, 2007
3.034
3.065
2.997
3.018
192,738
-0.01(-0.43%)
Nov 07, 2007
3.104
3.120
3.010
3.031
218,481
-0.04(-1.36%)
Nov 06, 2007
3.050
3.115
3.026
3.073
166,761
+0.02(+0.51%)
Nov 05, 2007
3.036
3.109
3.008
3.057
256,616
+0.00(+0.00%)
Nov 02, 2007
3.141
3.169
3.034
3.057
303,279
-0.09(-2.81%)
Nov 01, 2007
3.198
3.237
3.141
3.146
189,302
-0.05(-1.47%)
Oct 31, 2007
3.208
3.259
3.164
3.193
427,916
+0.02(+0.74%)
Oct 30, 2007
3.177
3.193
3.138
3.169
204,577
+0.01(+0.41%)
Oct 29, 2007
3.193
3.229
3.156
3.156
168,900
-0.04(-1.22%)
Oct 26, 2007
3.258
3.266
3.162
3.195
180,739
-0.06(-1.84%)
Oct 25, 2007
3.305
3.305
3.245
3.255
179,997
-0.04(-1.26%)
Oct 24, 2007
3.266
3.297
3.224
3.297
126,691
+0.04(+1.12%)
Oct 23, 2007
3.229
3.266
3.206
3.260
152,768
+0.04(+1.21%)
Oct 22, 2007
3.164
3.224
3.138
3.221
235,389
+0.02(+0.73%)
Oct 19, 2007
3.232
3.268
3.128
3.198
160,667
-0.07(-2.15%)
Oct 18, 2007
3.273
3.276
3.232
3.268
79,076
+0.00(+0.00%)
Oct 17, 2007
3.250
3.279
3.232
3.268
46,186
+0.01(+0.40%)
Oct 16, 2007
3.206
3.255
3.203
3.255
114,161
+0.04(+1.21%)
Oct 15, 2007
3.227
3.260
3.198
3.216
160,053
-0.02(-0.72%)
Oct 12, 2007
3.240
3.260
3.229
3.240
93,836
+0.01(+0.32%)
Oct 11, 2007
3.255
3.292
3.219
3.229
192,738
-0.01(-0.40%)
Oct 10, 2007
3.208
3.263
3.208
3.242
282,394
+0.01(+0.24%)
Oct 09, 2007
3.253
3.253
3.211
3.234
156,078
-0.03(-0.80%)
Oct 08, 2007
3.250
3.263
3.211
3.260
145,157
+0.01(+0.32%)
Oct 05, 2007
3.258
3.258
3.224
3.250
132,355
-0.01(-0.27%)
Oct 04, 2007
3.253
3.263
3.240
3.259
80,665
-0.00(-0.05%)
Oct 03, 2007
3.281
3.281
3.221
3.260
98,886
-0.01(-0.24%)
Oct 02, 2007
3.302
3.313
3.255
3.268
109,818
-0.03(-1.03%)
Oct 01, 2007
3.333
3.333
3.293
3.302
98,971
-0.04(-1.25%)
Sep 28, 2007
3.385
3.385
3.333
3.344
123,016
-0.03(-0.77%)
Sep 27, 2007
3.260
3.370
3.214
3.370
294,486
+0.13(+4.02%)
Sep 26, 2007
3.247
3.279
3.224
3.240
163,105
-0.02(-0.48%)
Sep 25, 2007
3.266
3.300
3.255
3.255
144,593
-0.01(-0.16%)
Sep 24, 2007
3.258
3.289
3.255
3.260
156,804
+0.00(+0.08%)
Sep 21, 2007
3.268
3.271
3.219
3.258
103,394
+0.00(+0.08%)
Sep 20, 2007
3.302
3.332
3.214
3.255
179,199
-0.08(-2.34%)
Sep 19, 2007
3.388
3.388
3.310
3.333
119,272
-0.06(-1.77%)
Sep 18, 2007
3.401
3.401
3.346
3.393
92,619
-0.01(-0.15%)
Sep 17, 2007
3.346
3.406
3.333
3.398
178,481
+0.04(+1.19%)
Sep 14, 2007
3.331
3.359
3.284
3.358
115,406
+0.03(+0.99%)
Sep 13, 2007
3.300
3.328
3.287
3.326
94,121
+0.03(+0.79%)
Sep 12, 2007
3.267
3.310
3.258
3.300
142,804
+0.02(+0.56%)
Sep 11, 2007
3.273
3.307
3.159
3.281
171,357
+0.00(+0.00%)
Sep 10, 2007
3.297
3.302
3.260
3.281
97,269
-0.01(-0.40%)
Sep 07, 2007
3.305
3.318
3.268
3.294
173,197
-0.02(-0.47%)
Sep 06, 2007
3.294
3.315
3.281
3.310
150,595
+0.02(+0.71%)
Sep 05, 2007
3.253
3.305
3.232
3.287
270,808
+0.04(+1.12%)
Sep 04, 2007
3.206
3.263
3.195
3.250
278,431
+0.04(+1.13%)
Aug 31, 2007
3.253
3.258
3.188
3.214
163,896
-0.01(-0.24%)
Aug 30, 2007
3.172
3.247
3.172
3.221
163,497
+0.02(+0.57%)
Aug 29, 2007
3.190
3.206
3.162
3.203
183,023
+0.01(+0.41%)
Aug 28, 2007
3.211
3.211
3.141
3.190
301,678
+0.00(+0.00%)
Aug 27, 2007
3.227
3.227
3.141
3.190
236,195
-0.01(-0.41%)
Aug 24, 2007
3.185
3.203
3.159
3.203
154,089
+0.01(+0.41%)
Aug 23, 2007
3.224
3.224
3.172
3.190
157,449
+0.02(+0.57%)
Aug 22, 2007
3.148
3.208
3.042
3.172
368,213
+0.02(+0.49%)
Aug 21, 2007
3.076
3.167
3.031
3.156
383,553
+0.04(+1.34%)
Aug 20, 2007
3.128
3.185
3.042
3.115
462,173
+0.03(+0.84%)
Aug 17, 2007
3.122
3.148
2.854
3.089
826,078
+0.09(+2.95%)
Aug 16, 2007
3.130
3.188
2.867
3.000
582,056
-0.13(-4.16%)
Aug 15, 2007
3.219
3.292
3.125
3.130
442,251
-0.12(-3.69%)
Aug 14, 2007
3.250
3.292
3.193
3.250
385,193
+0.03(+1.05%)
Aug 13, 2007
3.169
3.292
3.167
3.216
421,208
+0.00(+0.00%)
Aug 10, 2007
3.180
3.294
3.162
3.216
402,527
+0.00(+0.00%)
Aug 09, 2007
3.310
3.315
3.216
3.216
401,317
-0.09(-2.60%)
Aug 08, 2007
3.289
3.336
3.203
3.302
544,163
-0.01(-0.16%)
Aug 07, 2007
3.284
3.310
3.164
3.307
422,709
-0.01(-0.24%)
Aug 06, 2007
3.333
3.336
3.125
3.315
353,414
-0.02(-0.47%)
Aug 03, 2007
3.281
3.357
3.258
3.331
360,387
+0.02(+0.47%)
Aug 02, 2007
3.344
3.344
3.281
3.315
344,908
-0.02(-0.70%)
Aug 01, 2007
3.412
3.430
3.281
3.339
202,227
-0.06(-1.76%)
Jul 31, 2007
3.385
3.448
3.346
3.398
291,778
+0.02(+0.62%)
Jul 30, 2007
3.409
3.409
3.359
3.378
121,611
-0.01(-0.15%)
Jul 27, 2007
3.375
3.391
3.349
3.383
117,629
-0.01(-0.23%)
Jul 26, 2007
3.401
3.422
3.333
3.391
200,518
-0.01(-0.38%)
Jul 25, 2007
3.479
3.479
3.393
3.404
172,579
-0.05(-1.36%)
Jul 24, 2007
3.523
3.523
3.430
3.451
115,536
-0.06(-1.63%)
Jul 23, 2007
3.539
3.539
3.503
3.508
113,835
-0.00(-0.07%)
Jul 20, 2007
3.523
3.544
3.500
3.510
101,290
-0.03(-0.81%)
Jul 19, 2007
3.570
3.570
3.531
3.539
123,381
-0.03(-0.88%)
Jul 18, 2007
3.622
3.638
3.557
3.570
148,948
-0.07(-1.79%)
Jul 17, 2007
3.633
3.651
3.622
3.635
79,467
-0.00(-0.07%)
Jul 16, 2007
3.617
3.656
3.609
3.638
118,381
+0.00(+0.07%)
Jul 13, 2007
3.628
3.654
3.620
3.635
101,728
-0.01(-0.29%)
Jul 12, 2007
3.646
3.672
3.622
3.646
132,996
+0.00(+0.07%)
Jul 11, 2007
3.617
3.659
3.615
3.643
135,254
+0.00(+0.00%)
Jul 10, 2007
3.633
3.667
3.609
3.643
217,913
+0.02(+0.50%)
Jul 09, 2007
3.659
3.659
3.615
3.625
204,339
-0.05(-1.28%)
Jul 06, 2007
3.690
3.695
3.646
3.672
140,968
-0.01(-0.21%)
Jul 05, 2007
3.721
3.721
3.678
3.680
48,782
-0.07(-1.81%)
Jul 03, 2007
3.729
3.747
3.714
3.747
52,664
+0.01(+0.35%)
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
.