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 (%)
Jun 30, 2009
1.312
1.312
1.205
1.257
249,025
-0.05(-3.78%)
Jun 29, 2009
1.320
1.338
1.252
1.307
730,063
-0.09(-6.69%)
Jun 26, 2009
1.080
1.499
1.075
1.400
2,985,794
+0.31(+28.10%)
Jun 25, 2009
1.023
1.093
0.9891
1.093
298,163
+0.07(+6.87%)
Jun 24, 2009
0.9917
1.070
0.9787
1.023
231,302
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9709
0.9761
147,202
-0.05(-4.82%)
Jun 22, 2009
1.067
1.080
1.026
1.026
236,277
-0.05(-4.83%)
Jun 19, 2009
1.091
1.093
1.054
1.078
440,383
+0.01(+0.98%)
Jun 18, 2009
1.114
1.117
1.065
1.067
153,353
-0.05(-4.65%)
Jun 17, 2009
1.039
1.127
1.039
1.119
244,092
+0.09(+8.31%)
Jun 16, 2009
1.101
1.104
1.031
1.033
296,999
-0.05(-5.02%)
Jun 15, 2009
1.080
1.098
1.067
1.088
227,936
+0.00(+0.24%)
Jun 12, 2009
1.046
1.085
1.046
1.085
113,705
+0.03(+2.71%)
Jun 11, 2009
1.046
1.088
1.046
1.057
131,723
+0.02(+1.75%)
Jun 10, 2009
1.041
1.052
1.028
1.039
146,853
-0.00(-0.25%)
Jun 09, 2009
1.093
1.093
1.028
1.041
111,995
-0.04(-4.08%)
Jun 08, 2009
1.111
1.124
1.085
1.085
93,589
-0.03(-2.57%)
Jun 05, 2009
1.140
1.140
1.078
1.114
113,129
-0.01(-0.46%)
Jun 04, 2009
1.093
1.119
1.046
1.119
133,341
+0.05(+4.62%)
Jun 03, 2009
1.085
1.106
1.046
1.070
155,866
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,547
-0.10(-8.39%)
Jun 01, 2009
1.106
1.218
1.093
1.210
400,604
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.015
1.104
312,881
+0.09(+9.28%)
May 28, 2009
1.020
1.046
0.9969
1.010
196,417
+0.01(+0.78%)
May 27, 2009
1.085
1.101
0.9787
1.002
243,062
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.098
216,388
+0.03(+2.43%)
May 22, 2009
1.052
1.072
1.046
1.072
157,968
+0.03(+2.74%)
May 21, 2009
1.028
1.052
1.007
1.044
149,339
-0.01(-0.50%)
May 20, 2009
1.088
1.098
1.031
1.049
285,350
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9917
1.075
158,502
+0.04(+3.51%)
May 18, 2009
1.020
1.059
0.9995
1.039
130,037
+0.04(+3.91%)
May 15, 2009
1.028
1.059
0.9891
0.9995
282,227
-0.01(-1.29%)
May 14, 2009
0.9969
1.052
0.9917
1.013
146,127
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9813
0.9865
148,213
-0.11(-9.76%)
May 12, 2009
1.039
1.106
0.9943
1.093
330,028
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,622
-0.05(-4.83%)
May 08, 2009
0.9709
1.083
0.9631
1.078
546,704
+0.16(+17.61%)
May 07, 2009
0.9761
0.9761
0.9110
0.9162
342,306
-0.04(-3.83%)
May 06, 2009
0.9709
0.9761
0.9396
0.9526
255,049
+0.00(+0.00%)
May 05, 2009
0.9761
0.9839
0.9526
0.9526
177,653
-0.01(-0.81%)
May 04, 2009
0.9735
1.015
0.9474
0.9605
432,130
+0.00(+0.00%)
May 01, 2009
0.9631
0.9943
0.9396
0.9605
162,616
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9474
0.9474
554,995
-0.05(-4.96%)
Apr 29, 2009
1.007
1.007
0.9526
0.9969
180,727
+0.00(+0.00%)
Apr 28, 2009
0.9318
1.002
0.9032
0.9969
253,965
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9396
0.9422
241,794
-0.10(-9.95%)
Apr 24, 2009
0.9631
1.046
0.9370
1.046
232,620
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9032
0.9526
415,983
-0.07(-6.87%)
Apr 22, 2009
1.018
1.072
1.013
1.023
178,821
-0.02(-2.24%)
Apr 21, 2009
0.9761
1.088
0.9761
1.046
192,768
+0.07(+6.91%)
Apr 20, 2009
1.046
1.062
0.9787
0.9787
296,200
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.031
1.085
654,585
-0.12(-10.32%)
Apr 16, 2009
1.135
1.249
1.088
1.210
421,143
+0.05(+4.73%)
Apr 15, 2009
1.062
1.158
1.005
1.156
124,627
+0.08(+7.25%)
Apr 14, 2009
1.184
1.184
1.028
1.078
230,534
-0.14(-11.54%)
Apr 13, 2009
1.190
1.236
1.163
1.218
208,980
+0.00(+0.21%)
Apr 09, 2009
1.190
1.236
1.119
1.216
376,046
+0.07(+5.90%)
Apr 08, 2009
1.041
1.171
1.041
1.148
172,578
+0.12(+11.93%)
Apr 07, 2009
1.033
1.078
1.002
1.026
205,300
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.028
1.062
242,874
-0.09(-7.48%)
Apr 03, 2009
1.187
1.187
1.104
1.148
155,593
-0.04(-3.29%)
Apr 02, 2009
1.143
1.252
1.143
1.187
420,463
+0.08(+6.79%)
Apr 01, 2009
0.9553
1.111
0.9526
1.111
229,523
+0.12(+11.78%)
Mar 31, 2009
0.9422
1.039
0.9292
0.9943
293,387
+0.11(+13.02%)
Mar 30, 2009
0.9891
0.9891
0.8225
0.8798
469,105
-0.30(-25.71%)
Mar 26, 2009
1.132
1.184
1.104
1.184
252,798
+0.07(+6.56%)
Mar 25, 2009
1.101
1.130
1.033
1.111
235,993
+0.04(+3.39%)
Mar 24, 2009
1.156
1.184
1.072
1.075
154,368
-0.11(-9.23%)
Mar 23, 2009
1.109
1.197
1.015
1.184
311,944
+0.17(+16.97%)
Mar 20, 2009
1.171
1.221
0.9813
1.013
401,595
-0.15(-12.58%)
Mar 19, 2009
1.236
1.273
1.156
1.158
242,931
-0.06(-4.71%)
Mar 18, 2009
1.098
1.216
1.093
1.216
237,234
+0.11(+10.14%)
Mar 17, 2009
1.033
1.111
1.033
1.104
134,751
+0.07(+6.53%)
Mar 16, 2009
1.023
1.080
1.010
1.036
243,554
+0.03(+3.11%)
Mar 13, 2009
0.9943
1.026
0.9533
1.005
201,996
+0.02(+1.85%)
Mar 12, 2009
0.6559
1.039
0.6507
0.9865
417,301
+0.33(+49.80%)
Mar 11, 2009
0.7002
0.7288
0.6533
0.6585
126,014
-0.04(-6.30%)
Mar 10, 2009
0.5882
0.7132
0.5882
0.7028
383,081
+0.08(+12.50%)
Mar 09, 2009
0.6325
0.7210
0.6039
0.6247
292,995
-0.01(-2.04%)
Mar 06, 2009
0.7470
0.7965
0.5882
0.6377
547,761
-0.12(-16.10%)
Mar 05, 2009
0.7991
0.8017
0.7496
0.7600
254,015
-0.07(-8.75%)
Mar 04, 2009
0.8277
0.8433
0.7470
0.8329
243,823
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9370
0.9526
324,150
-0.10(-9.41%)
Feb 27, 2009
1.059
1.137
0.9292
1.052
332,002
+0.13(+13.80%)
Feb 26, 2009
0.8668
1.002
0.8668
0.9240
191,131
+0.07(+8.23%)
Feb 25, 2009
0.8069
0.8850
0.7678
0.8537
218,750
+0.04(+5.13%)
Feb 24, 2009
0.7600
1.041
0.7340
0.8121
376,788
+0.07(+8.71%)
Feb 23, 2009
0.9318
0.9318
0.7366
0.7470
282,411
-0.17(-18.70%)
Feb 20, 2009
0.9553
0.9605
0.9136
0.9188
324,668
-0.04(-4.34%)
Feb 19, 2009
1.010
1.041
0.9605
0.9605
126,107
-0.03(-3.40%)
Feb 18, 2009
1.041
1.091
0.9839
0.9943
141,578
-0.03(-2.55%)
Feb 17, 2009
1.062
1.067
1.007
1.020
266,536
-0.04(-3.69%)
Feb 13, 2009
1.041
1.104
0.9969
1.059
214,494
+0.01(+0.74%)
Feb 12, 2009
1.007
1.122
1.007
1.052
149,504
-0.04(-4.04%)
Feb 11, 2009
1.127
1.148
1.072
1.096
117,166
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.106
1.106
346,513
-0.17(-13.27%)
Feb 09, 2009
1.296
1.314
1.252
1.275
158,067
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.312
192,871
+0.03(+2.44%)
Feb 05, 2009
1.122
1.304
1.122
1.281
293,399
+0.13(+11.31%)
Feb 04, 2009
1.497
1.507
1.150
1.150
358,977
-0.35(-23.26%)
Feb 03, 2009
1.460
1.499
1.335
1.499
181,338
+0.05(+3.41%)
Feb 02, 2009
1.353
1.458
1.262
1.450
289,807
+0.12(+9.22%)
Jan 30, 2009
1.484
1.484
1.327
1.327
379,604
-0.09(-6.59%)
Jan 29, 2009
1.460
1.460
1.379
1.421
268,453
-0.07(-4.71%)
Jan 28, 2009
1.367
1.517
1.286
1.491
241,057
+0.14(+10.62%)
Jan 27, 2009
1.223
1.351
1.223
1.348
112,737
+0.15(+12.36%)
Jan 26, 2009
1.148
1.236
1.115
1.200
88,540
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.111
1.148
139,227
-0.03(-2.43%)
Jan 22, 2009
1.184
1.234
1.169
1.177
104,465
-0.05(-4.03%)
Jan 21, 2009
1.067
1.249
1.067
1.226
164,218
+0.14(+12.68%)
Jan 20, 2009
1.335
1.377
1.083
1.088
163,853
-0.28(-20.53%)
Jan 16, 2009
1.283
1.411
1.265
1.369
330,543
+0.15(+12.15%)
Jan 15, 2009
1.171
1.288
1.041
1.221
259,659
+0.05(+4.22%)
Jan 14, 2009
1.281
1.361
1.171
1.171
201,404
-0.15(-11.07%)
Jan 13, 2009
1.265
1.346
1.265
1.317
87,238
+0.04(+3.05%)
Jan 12, 2009
1.281
1.369
1.247
1.278
193,597
-0.01(-0.81%)
Jan 09, 2009
1.525
1.557
1.278
1.288
229,174
-0.23(-15.38%)
Jan 08, 2009
1.369
1.523
1.369
1.523
74,183
+0.12(+8.94%)
Jan 07, 2009
1.369
1.426
1.367
1.398
116,313
+0.01(+0.37%)
Jan 06, 2009
1.411
1.429
1.340
1.393
154,206
-0.00(-0.19%)
Jan 05, 2009
1.343
1.395
1.294
1.395
172,056
+0.06(+4.28%)
Jan 02, 2009
1.273
1.353
1.148
1.338
208,089
+0.06(+4.68%)
Dec 31, 2008
1.075
1.278
1.018
1.278
472,982
+0.23(+22.14%)
Dec 30, 2008
1.070
1.101
0.9422
1.046
977,079
+0.00(+0.00%)
Dec 29, 2008
1.101
1.190
1.044
1.046
272,353
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.101
169,347
-0.02(-1.63%)
Dec 24, 2008
1.080
1.208
1.074
1.119
126,206
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,532
-0.09(-7.38%)
Dec 22, 2008
1.262
1.307
1.119
1.163
288,301
-0.10(-7.84%)
Dec 19, 2008
1.338
1.346
1.257
1.262
671,109
-0.03(-2.02%)
Dec 18, 2008
1.309
1.338
1.221
1.288
273,018
-0.02(-1.20%)
Dec 17, 2008
1.343
1.374
1.223
1.304
242,655
-0.03(-2.53%)
Dec 16, 2008
1.333
1.364
1.265
1.338
237,710
+0.04(+2.80%)
Dec 15, 2008
1.393
1.429
1.278
1.301
152,427
-0.09(-6.19%)
Dec 12, 2008
1.169
1.395
1.145
1.387
383,027
+0.18(+15.12%)
Dec 11, 2008
1.361
1.416
1.200
1.205
232,989
-0.18(-13.13%)
Dec 10, 2008
1.343
1.429
1.283
1.387
151,824
+0.05(+4.10%)
Dec 09, 2008
1.369
1.432
1.317
1.333
214,017
-0.06(-4.12%)
Dec 08, 2008
1.104
1.400
1.104
1.390
556,109
+0.12(+9.20%)
Dec 05, 2008
1.203
1.275
1.117
1.273
157,418
+0.05(+4.04%)
Dec 04, 2008
1.091
1.239
1.018
1.223
237,464
+0.11(+10.07%)
Dec 03, 2008
1.005
1.111
0.9344
1.111
153,507
+0.10(+9.49%)
Dec 02, 2008
0.9579
1.028
0.9240
1.015
162,708
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9188
0.9318
214,782
-0.35(-27.38%)
Nov 28, 2008
1.171
1.286
1.083
1.283
239,735
+0.15(+13.59%)
Nov 26, 2008
1.039
1.137
0.8876
1.130
310,188
+0.06(+5.85%)
Nov 25, 2008
1.057
1.067
0.9813
1.067
126,114
+0.01(+0.49%)
Nov 24, 2008
0.9110
1.190
0.8746
1.062
342,468
+0.16(+17.92%)
Nov 21, 2008
0.8485
0.9110
0.7939
0.9006
481,511
+0.06(+6.79%)
Nov 20, 2008
0.7913
0.9032
0.7809
0.8433
370,322
+0.04(+4.85%)
Nov 19, 2008
0.9136
0.9344
0.8017
0.8043
212,546
-0.12(-13.20%)
Nov 18, 2008
0.9344
0.9344
0.8772
0.9266
266,490
-0.01(-0.84%)
Nov 17, 2008
0.9631
0.9631
0.9162
0.9344
335,145
-0.05(-4.77%)
Nov 14, 2008
1.041
1.041
0.9813
0.9813
120,543
-0.09(-8.05%)
Nov 13, 2008
1.041
1.104
0.9162
1.067
266,813
+0.04(+3.80%)
Nov 12, 2008
1.177
1.200
1.028
1.028
270,728
-0.18(-14.87%)
Nov 11, 2008
1.190
1.291
1.171
1.208
237,184
+0.00(+0.00%)
Nov 10, 2008
1.361
1.393
1.205
1.208
161,156
-0.11(-8.12%)
Nov 07, 2008
1.296
1.380
1.247
1.314
144,494
+0.03(+2.43%)
Nov 06, 2008
1.257
1.304
1.249
1.283
199,068
+0.01(+0.82%)
Nov 05, 2008
1.473
1.473
1.262
1.273
234,575
-0.16(-11.41%)
Nov 04, 2008
1.536
1.549
1.364
1.437
234,568
-0.10(-6.60%)
Nov 03, 2008
1.515
1.551
1.317
1.538
325,198
+0.09(+6.10%)
Oct 31, 2008
1.260
1.494
1.174
1.450
477,669
+0.22(+18.26%)
Oct 30, 2008
1.268
1.296
1.171
1.226
190,973
+0.04(+3.52%)
Oct 29, 2008
1.286
1.301
1.174
1.184
299,830
-0.08(-6.38%)
Oct 28, 2008
1.203
1.301
1.158
1.265
291,516
+0.11(+9.46%)
Oct 27, 2008
1.096
1.197
1.075
1.156
283,871
+0.05(+4.72%)
Oct 24, 2008
1.135
1.166
1.093
1.104
151,087
-0.15(-11.67%)
Oct 23, 2008
1.236
1.335
1.156
1.249
253,147
+0.01(+0.63%)
Oct 22, 2008
1.304
1.340
1.242
1.242
287,110
-0.08(-5.92%)
Oct 21, 2008
1.439
1.489
1.317
1.320
235,720
-0.14(-9.30%)
Oct 20, 2008
1.460
1.543
1.380
1.455
206,645
+0.01(+0.72%)
Oct 17, 2008
1.403
1.567
1.322
1.445
448,128
-0.01(-0.54%)
Oct 16, 2008
1.278
1.452
1.200
1.452
377,299
+0.19(+15.29%)
Oct 15, 2008
1.419
1.452
1.260
1.260
236,485
-0.18(-12.79%)
Oct 14, 2008
1.585
1.670
1.387
1.445
347,531
-0.05(-3.14%)
Oct 13, 2008
1.387
1.562
1.184
1.491
413,989
+0.21(+15.99%)
Oct 10, 2008
0.9891
1.325
0.9136
1.286
624,499
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,932
-0.13(-11.19%)
Oct 08, 2008
1.127
1.364
1.041
1.140
846,308
-0.02(-1.79%)
Oct 07, 2008
1.530
1.601
1.161
1.161
488,341
-0.34(-22.70%)
Oct 06, 2008
1.728
1.728
1.322
1.502
610,787
-0.28(-15.52%)
Oct 03, 2008
1.645
1.819
1.645
1.778
1,185,714
+0.11(+6.89%)
Oct 02, 2008
1.739
1.827
1.663
1.663
130,655
-0.08(-4.48%)
Oct 01, 2008
1.773
1.832
1.734
1.741
139,538
-0.05(-2.76%)
Sep 30, 2008
1.796
1.830
1.731
1.791
336,686
+0.08(+4.56%)
Sep 29, 2008
1.812
1.950
1.694
1.713
595,458
-0.16(-8.36%)
Sep 26, 2008
1.845
1.892
1.770
1.869
340,920
-0.04(-2.05%)
Sep 25, 2008
1.835
1.908
1.799
1.908
316,543
+0.10(+5.32%)
Sep 24, 2008
1.786
1.871
1.757
1.812
237,407
-0.01(-0.57%)
Sep 23, 2008
2.009
2.009
1.801
1.822
220,214
-0.15(-7.65%)
Sep 22, 2008
2.054
2.054
1.916
1.973
299,331
-0.09(-4.53%)
Sep 19, 2008
1.983
2.069
1.840
2.067
1,570,670
+0.12(+6.43%)
Sep 18, 2008
1.572
1.942
1.533
1.942
546,523
+0.38(+24.33%)
Sep 17, 2008
1.655
1.655
1.551
1.562
270,563
-0.14(-7.98%)
Sep 16, 2008
1.653
1.697
1.590
1.697
412,364
+0.03(+1.72%)
Sep 15, 2008
1.817
1.848
1.668
1.668
231,402
-0.19(-10.22%)
Sep 12, 2008
1.900
1.900
1.842
1.858
151,298
-0.04(-2.19%)
Sep 11, 2008
1.918
1.918
1.851
1.900
281,762
-0.06(-3.18%)
Sep 10, 2008
1.913
1.976
1.835
1.963
313,020
+0.07(+3.86%)
Sep 09, 2008
1.989
1.989
1.887
1.890
225,458
-0.08(-3.84%)
Sep 08, 2008
1.952
1.999
1.903
1.965
148,336
+0.06(+3.00%)
Sep 05, 2008
1.908
1.942
1.895
1.908
271,942
+0.00(+0.00%)
Sep 04, 2008
1.897
1.942
1.895
1.908
165,667
-0.01(-0.68%)
Sep 03, 2008
1.900
1.929
1.887
1.921
126,756
+0.01(+0.41%)
Sep 02, 2008
1.942
1.999
1.874
1.913
242,943
+0.02(+1.10%)
Aug 29, 2008
2.095
2.098
1.892
1.892
362,726
-0.19(-9.24%)
Aug 28, 2008
2.009
2.085
1.937
2.085
226,811
+0.05(+2.56%)
Aug 27, 2008
1.900
2.033
1.900
2.033
257,704
+0.14(+7.13%)
Aug 26, 2008
1.869
1.897
1.853
1.897
118,403
+0.03(+1.82%)
Aug 25, 2008
1.921
1.965
1.864
1.864
150,299
-0.07(-3.63%)
Aug 22, 2008
1.989
1.989
1.874
1.934
343,013
-0.01(-0.67%)
Aug 21, 2008
2.054
2.054
1.929
1.947
247,880
-0.06(-3.11%)
Aug 20, 2008
2.030
2.043
1.992
2.009
225,631
+0.01(+0.39%)
Aug 19, 2008
2.082
2.082
1.994
2.002
395,955
-0.09(-4.11%)
Aug 18, 2008
2.082
2.103
2.064
2.087
405,763
+0.01(+0.38%)
Aug 15, 2008
2.108
2.116
2.067
2.080
549,536
-0.00(-0.12%)
Aug 14, 2008
2.082
2.123
2.077
2.082
302,151
-0.02(-0.99%)
Aug 13, 2008
2.054
2.121
2.020
2.103
326,562
+0.06(+2.80%)
Aug 12, 2008
2.059
2.069
2.009
2.046
365,281
-0.03(-1.38%)
Aug 11, 2008
2.028
2.121
2.012
2.074
353,836
+0.05(+2.71%)
Aug 08, 2008
1.882
2.028
1.882
2.020
389,358
+0.13(+7.03%)
Aug 07, 2008
1.994
2.007
1.887
1.887
418,250
-0.17(-8.46%)
Aug 06, 2008
2.038
2.064
1.999
2.061
326,001
+0.03(+1.67%)
Aug 05, 2008
1.900
2.033
1.900
2.028
297,729
+0.13(+6.86%)
Aug 04, 2008
1.981
1.981
1.895
1.897
230,407
-0.08(-4.08%)
Aug 01, 2008
2.064
2.069
1.968
1.978
209,253
-0.08(-3.80%)
Jul 31, 2008
2.017
2.080
1.929
2.056
356,379
+0.07(+3.40%)
Jul 30, 2008
1.908
2.002
1.896
1.989
285,523
+0.12(+6.26%)
Jul 29, 2008
1.871
1.921
1.840
1.871
372,212
+0.01(+0.42%)
Jul 28, 2008
2.004
2.004
1.822
1.864
337,362
-0.15(-7.49%)
Jul 25, 2008
1.944
2.048
1.944
2.015
234,137
+0.05(+2.65%)
Jul 24, 2008
2.004
2.004
1.905
1.963
322,574
-0.01(-0.26%)
Jul 23, 2008
1.950
1.999
1.877
1.968
357,486
+0.03(+1.48%)
Jul 22, 2008
1.845
1.939
1.832
1.939
314,088
+0.08(+4.34%)
Jul 21, 2008
1.900
1.900
1.822
1.858
546,251
-0.04(-1.92%)
Jul 18, 2008
1.882
2.009
1.861
1.895
300,745
+0.03(+1.68%)
Jul 17, 2008
2.002
2.020
1.861
1.864
320,842
-0.10(-4.91%)
Jul 16, 2008
1.825
1.963
1.825
1.960
276,936
+0.14(+7.42%)
Jul 15, 2008
1.773
1.869
1.767
1.825
560,312
+0.03(+1.74%)
Jul 14, 2008
1.843
1.851
1.783
1.793
520,729
-0.04(-1.99%)
Jul 11, 2008
1.747
1.952
1.692
1.830
510,175
+0.02(+1.30%)
Jul 10, 2008
1.668
1.822
1.627
1.806
377,748
+0.13(+7.60%)
Jul 09, 2008
1.757
1.788
1.671
1.679
360,698
-0.08(-4.59%)
Jul 08, 2008
1.601
1.767
1.588
1.760
431,758
+0.16(+10.28%)
Jul 07, 2008
1.692
1.692
1.596
1.596
855,471
-0.09(-5.11%)
Jul 04, 2008
1.648
1.707
1.629
1.681
257,623
+0.00(+0.00%)
Jul 03, 2008
1.648
1.707
1.629
1.681
257,623
+0.04(+2.22%)
Jul 02, 2008
1.689
1.757
1.645
1.645
551,372
-0.05(-2.92%)
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
.