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
UNCHANGED
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 (%)
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%)
Jul 01, 2008
1.661
1.710
1.642
1.694
513,418
+0.02(+1.24%)
Jun 30, 2008
1.663
1.762
1.611
1.674
970,171
+0.03(+1.90%)
Jun 27, 2008
1.775
1.825
1.641
1.642
8,608,594
-0.14(-8.02%)
Jun 26, 2008
1.827
1.845
1.778
1.786
645,756
-0.06(-3.24%)
Jun 25, 2008
1.869
1.916
1.845
1.845
255,491
-0.01(-0.42%)
Jun 24, 2008
1.952
1.952
1.845
1.853
536,262
-0.11(-5.82%)
Jun 23, 2008
2.022
2.022
1.952
1.968
243,769
-0.04(-2.07%)
Jun 20, 2008
2.035
2.056
1.960
2.009
394,722
-0.04(-2.15%)
Jun 19, 2008
2.054
2.056
2.012
2.054
488,922
+0.03(+1.54%)
Jun 18, 2008
2.080
2.085
2.022
2.022
450,802
-0.07(-3.12%)
Jun 17, 2008
2.108
2.137
2.074
2.087
505,914
-0.03(-1.23%)
Jun 16, 2008
2.082
2.158
2.082
2.114
248,948
+0.04(+1.75%)
Jun 13, 2008
2.103
2.103
2.046
2.077
488,326
-0.03(-1.36%)
Jun 12, 2008
2.121
2.121
2.082
2.106
404,595
-0.00(-0.12%)
Jun 11, 2008
2.163
2.166
2.082
2.108
344,177
-0.05(-2.17%)
Jun 10, 2008
2.181
2.209
2.147
2.155
136,695
-0.01(-0.48%)
Jun 09, 2008
2.207
2.210
2.166
2.166
110,262
-0.03(-1.42%)
Jun 06, 2008
2.194
2.238
2.186
2.197
251,841
+0.01(+0.36%)
Jun 05, 2008
2.249
2.259
2.189
2.189
313,450
-0.01(-0.59%)
Jun 04, 2008
2.249
2.306
2.189
2.202
348,703
-0.04(-1.86%)
Jun 03, 2008
2.267
2.304
2.244
2.244
237,487
-0.01(-0.58%)
Jun 02, 2008
2.314
2.314
2.251
2.257
403,865
-0.08(-3.24%)
May 30, 2008
2.350
2.353
2.304
2.332
362,196
-0.01(-0.22%)
May 29, 2008
2.322
2.337
2.304
2.337
217,598
+0.02(+1.01%)
May 28, 2008
2.296
2.324
2.291
2.314
229,777
+0.03(+1.25%)
May 27, 2008
2.314
2.353
2.259
2.285
190,658
-0.02(-0.79%)
May 26, 2008
2.317
2.350
2.298
2.304
121,473
+0.00(+0.00%)
May 23, 2008
2.317
2.350
2.298
2.304
121,473
-0.02(-0.67%)
May 22, 2008
2.278
2.340
2.270
2.319
186,663
-0.03(-1.44%)
May 21, 2008
2.389
2.405
2.270
2.353
200,294
+0.00(+0.00%)
May 20, 2008
2.382
2.387
2.343
2.353
184,965
-0.02(-0.88%)
May 19, 2008
2.337
2.389
2.317
2.374
274,262
+0.03(+1.33%)
May 16, 2008
2.382
2.389
2.337
2.343
276,944
-0.04(-1.75%)
May 15, 2008
2.384
2.415
2.369
2.384
197,946
+0.01(+0.55%)
May 14, 2008
2.415
2.444
2.371
2.371
203,268
-0.05(-1.94%)
May 13, 2008
2.358
2.423
2.358
2.418
204,781
+0.05(+2.20%)
May 12, 2008
2.283
2.366
2.283
2.366
166,124
+0.08(+3.41%)
May 09, 2008
2.291
2.306
2.244
2.288
151,571
+0.04(+1.62%)
May 08, 2008
2.358
2.358
2.249
2.251
312,113
-0.11(-4.74%)
May 07, 2008
2.361
2.366
2.332
2.363
382,454
+0.03(+1.11%)
May 06, 2008
2.343
2.379
2.319
2.337
391,790
+0.01(+0.22%)
May 05, 2008
2.410
2.421
2.317
2.332
149,765
-0.09(-3.55%)
May 02, 2008
2.356
2.421
2.304
2.418
407,081
+0.08(+3.34%)
May 01, 2008
2.317
2.343
2.267
2.340
126,241
+0.03(+1.35%)
Apr 30, 2008
2.335
2.335
2.283
2.309
280,110
+0.01(+0.34%)
Apr 29, 2008
2.306
2.319
2.275
2.301
228,732
+0.03(+1.14%)
Apr 28, 2008
2.215
2.330
2.215
2.275
304,994
+0.04(+1.63%)
Apr 25, 2008
2.249
2.259
2.207
2.238
220,233
+0.01(+0.59%)
Apr 24, 2008
2.137
2.225
2.124
2.225
165,275
+0.08(+3.89%)
Apr 23, 2008
2.155
2.158
2.111
2.142
205,308
+0.01(+0.24%)
Apr 22, 2008
2.134
2.171
2.111
2.137
280,398
+0.02(+1.11%)
Apr 21, 2008
2.218
2.218
2.095
2.114
1,636,628
-0.09(-4.13%)
Apr 18, 2008
2.080
2.208
2.069
2.205
2,332,734
+0.12(+5.74%)
Apr 17, 2008
2.048
2.093
2.004
2.085
3,136,270
+0.05(+2.69%)
Apr 16, 2008
2.082
2.142
2.007
2.030
1,340,982
-0.03(-1.51%)
Apr 15, 2008
2.160
2.160
2.054
2.061
659,760
-0.09(-4.23%)
Apr 14, 2008
2.189
2.223
2.101
2.153
460,707
-0.02(-0.96%)
Apr 11, 2008
2.259
2.304
2.171
2.173
480,950
-0.09(-3.80%)
Apr 10, 2008
2.319
2.343
2.254
2.259
455,182
-0.06(-2.58%)
Apr 09, 2008
2.392
2.392
2.319
2.319
145,935
-0.02(-1.00%)
Apr 08, 2008
2.395
2.405
2.343
2.343
179,774
-0.04(-1.85%)
Apr 07, 2008
2.488
2.572
2.361
2.387
139,768
-0.07(-2.76%)
Apr 04, 2008
2.546
2.564
2.449
2.455
98,402
-0.09(-3.58%)
Apr 03, 2008
2.486
2.569
2.465
2.546
209,803
+0.07(+2.73%)
Apr 02, 2008
2.546
2.577
2.423
2.478
191,123
-0.02(-0.94%)
Apr 01, 2008
2.426
2.507
2.413
2.501
111,246
+0.05(+2.13%)
Mar 31, 2008
2.405
2.468
2.298
2.449
410,573
+0.09(+3.63%)
Mar 28, 2008
2.434
2.449
2.285
2.363
205,365
-0.04(-1.73%)
Mar 27, 2008
2.468
2.468
2.363
2.405
150,994
-0.09(-3.55%)
Mar 26, 2008
2.527
2.551
2.473
2.494
311,360
-0.03(-1.03%)
Mar 25, 2008
2.540
2.551
2.491
2.520
149,561
-0.01(-0.21%)
Mar 24, 2008
2.585
2.603
2.499
2.525
135,458
-0.01(-0.31%)
Mar 21, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.00%)
Mar 20, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.10%)
Mar 19, 2008
2.543
2.585
2.525
2.530
133,106
+0.00(+0.10%)
Mar 18, 2008
2.629
2.676
2.522
2.527
111,096
-0.09(-3.38%)
Mar 17, 2008
2.590
2.673
2.569
2.616
121,396
+0.02(+0.70%)
Mar 14, 2008
2.652
2.678
2.590
2.598
142,327
-0.04(-1.63%)
Mar 13, 2008
2.647
2.652
2.603
2.641
152,251
-0.01(-0.44%)
Mar 12, 2008
2.616
2.676
2.611
2.652
57,767
+0.03(+1.09%)
Mar 11, 2008
2.618
2.631
2.592
2.624
113,382
+0.04(+1.41%)
Mar 10, 2008
2.629
2.642
2.587
2.587
111,350
-0.04(-1.58%)
Mar 07, 2008
2.717
2.717
2.629
2.629
92,843
-0.09(-3.44%)
Mar 06, 2008
2.741
2.741
2.710
2.723
162,685
-0.05(-1.69%)
Mar 05, 2008
2.686
2.837
2.686
2.769
140,310
+0.09(+3.50%)
Mar 04, 2008
2.741
2.754
2.674
2.676
110,251
-0.07(-2.47%)
Mar 03, 2008
2.788
2.803
2.743
2.743
159,758
-0.04(-1.59%)
Feb 29, 2008
2.814
2.863
2.788
2.788
165,667
-0.01(-0.28%)
Feb 28, 2008
2.777
2.832
2.764
2.795
148,459
+0.02(+0.75%)
Feb 27, 2008
2.816
2.816
2.764
2.775
159,796
-0.05(-1.93%)
Feb 26, 2008
2.803
2.845
2.795
2.829
111,154
+0.03(+1.12%)
Feb 25, 2008
2.738
2.814
2.733
2.798
141,954
+0.07(+2.38%)
Feb 22, 2008
2.733
2.764
2.712
2.733
226,081
+0.01(+0.19%)
Feb 21, 2008
2.738
2.769
2.723
2.728
107,542
-0.02(-0.76%)
Feb 20, 2008
2.806
2.835
2.736
2.749
232,017
-0.07(-2.40%)
Feb 19, 2008
2.837
2.837
2.756
2.816
367,440
+0.02(+0.65%)
Feb 18, 2008
2.777
2.837
2.777
2.798
126,222
+0.00(+0.00%)
Feb 15, 2008
2.777
2.837
2.777
2.798
126,222
+0.02(+0.80%)
Feb 14, 2008
2.793
2.811
2.749
2.776
165,509
-0.02(-0.79%)
Feb 13, 2008
2.743
2.814
2.738
2.798
172,409
+0.08(+2.77%)
Feb 12, 2008
2.780
2.806
2.723
2.723
120,570
-0.04(-1.32%)
Feb 11, 2008
2.730
2.795
2.730
2.759
177,730
+0.04(+1.44%)
Feb 08, 2008
2.715
2.769
2.712
2.720
112,683
-0.01(-0.19%)
Feb 07, 2008
2.741
2.743
2.689
2.725
128,492
-0.02(-0.66%)
Feb 06, 2008
2.827
2.827
2.741
2.743
134,881
-0.07(-2.59%)
Feb 05, 2008
2.840
2.889
2.749
2.816
208,281
-0.03(-1.10%)
Feb 04, 2008
2.858
2.913
2.837
2.848
177,750
+0.02(+0.55%)
Feb 01, 2008
2.626
2.832
2.626
2.832
287,551
+0.19(+7.19%)
Jan 31, 2008
2.663
2.665
2.621
2.642
116,944
+0.00(+0.10%)
Jan 30, 2008
2.642
2.660
2.605
2.639
140,656
-0.01(-0.30%)
Jan 29, 2008
2.637
2.665
2.605
2.647
60,875
+0.01(+0.39%)
Jan 28, 2008
2.559
2.639
2.559
2.637
161,863
+0.04(+1.71%)
Jan 25, 2008
2.553
2.598
2.488
2.592
243,400
+0.05(+2.05%)
Jan 24, 2008
2.465
2.543
2.444
2.540
155,993
+0.09(+3.72%)
Jan 23, 2008
2.447
2.509
2.408
2.449
236,473
-0.03(-1.26%)
Jan 22, 2008
2.460
2.574
2.426
2.481
185,153
-0.02(-0.94%)
Jan 21, 2008
2.611
2.621
2.488
2.504
169,678
+0.00(+0.00%)
Jan 18, 2008
2.611
2.621
2.488
2.504
169,678
-0.11(-4.28%)
Jan 17, 2008
2.629
2.647
2.595
2.616
220,379
-0.01(-0.50%)
Jan 16, 2008
2.613
2.639
2.611
2.629
164,007
+0.02(+0.60%)
Jan 15, 2008
2.600
2.639
2.587
2.613
87,584
-0.00(-0.10%)
Jan 14, 2008
2.621
2.629
2.577
2.616
103,132
-0.00(-0.08%)
Jan 11, 2008
2.522
2.629
2.522
2.618
287,041
+0.09(+3.69%)
Jan 10, 2008
2.457
2.579
2.457
2.525
191,162
+0.06(+2.32%)
Jan 09, 2008
2.540
2.566
2.423
2.468
302,742
-0.07(-2.57%)
Jan 08, 2008
2.585
2.621
2.533
2.533
255,176
-0.06(-2.21%)
Jan 07, 2008
2.590
2.616
2.540
2.590
572,917
+0.01(+0.40%)
Jan 04, 2008
2.595
2.611
2.564
2.579
327,000
-0.03(-1.29%)
Jan 03, 2008
2.603
2.652
2.592
2.613
195,745
+0.03(+1.31%)
Jan 02, 2008
2.553
2.616
2.553
2.579
223,046
+0.03(+1.02%)
Jan 01, 2008
2.603
2.603
2.514
2.553
673,787
+0.00(+0.00%)
Dec 31, 2007
2.603
2.603
2.514
2.553
673,787
-0.03(-1.21%)
Dec 28, 2007
2.585
2.639
2.551
2.585
883,821
-0.01(-0.30%)
Dec 27, 2007
2.585
2.621
2.572
2.592
364,367
-0.01(-0.20%)
Dec 26, 2007
2.616
2.624
2.590
2.598
240,223
-0.03(-1.14%)
Dec 24, 2007
2.608
2.639
2.595
2.628
176,171
+0.00(+0.15%)
Dec 21, 2007
2.616
2.668
2.603
2.624
314,910
+0.01(+0.50%)
Dec 20, 2007
2.660
2.671
2.582
2.611
336,632
-0.04(-1.67%)
Dec 19, 2007
2.668
2.738
2.631
2.655
286,069
-0.02(-0.78%)
Dec 18, 2007
2.772
2.788
2.637
2.676
272,487
-0.09(-3.20%)
Dec 17, 2007
2.814
2.814
2.738
2.764
150,376
-0.06(-2.21%)
Dec 14, 2007
2.798
2.832
2.762
2.827
183,413
+0.03(+1.02%)
Dec 13, 2007
2.837
2.848
2.788
2.798
381,002
-0.05(-1.83%)
Dec 12, 2007
2.941
2.959
2.819
2.850
192,664
-0.09(-2.93%)
Dec 11, 2007
3.014
3.014
2.892
2.936
362,738
-0.07(-2.25%)
Dec 10, 2007
2.970
3.017
2.915
3.004
199,268
+0.03(+0.96%)
Dec 07, 2007
2.957
2.985
2.905
2.975
153,699
+0.01(+0.44%)
Dec 06, 2007
2.913
2.962
2.871
2.962
196,241
+0.06(+2.06%)
Dec 05, 2007
2.918
2.939
2.840
2.902
231,636
-0.02(-0.71%)
Dec 04, 2007
2.900
2.936
2.881
2.923
258,948
-0.02(-0.71%)
Dec 03, 2007
2.965
2.965
2.892
2.944
301,302
-0.03(-0.96%)
Nov 30, 2007
2.936
3.017
2.928
2.972
365,485
-0.02(-0.70%)
Nov 29, 2007
2.970
3.004
2.920
2.993
350,286
+0.04(+1.32%)
Nov 28, 2007
2.931
2.978
2.918
2.954
227,433
+0.03(+0.89%)
Nov 27, 2007
2.918
2.933
2.866
2.928
266,406
+0.01(+0.18%)
Nov 26, 2007
2.881
2.926
2.842
2.923
485,921
+0.01(+0.27%)
Nov 23, 2007
2.848
2.915
2.848
2.915
85,221
+0.08(+2.85%)
Nov 21, 2007
2.814
2.837
2.778
2.835
227,349
+0.00(+0.09%)
Nov 20, 2007
2.871
2.900
2.811
2.832
167,054
-0.06(-1.98%)
Nov 19, 2007
2.889
2.915
2.863
2.889
259,490
+0.00(+0.00%)
Nov 16, 2007
2.910
2.926
2.871
2.889
249,102
-0.03(-0.89%)
Nov 15, 2007
2.876
2.918
2.871
2.915
151,432
+0.04(+1.54%)
Nov 14, 2007
2.876
2.944
2.871
2.871
268,507
-0.01(-0.18%)
Nov 13, 2007
2.959
2.988
2.811
2.876
267,301
-0.08(-2.56%)
Nov 12, 2007
2.980
3.001
2.920
2.952
208,792
-0.04(-1.22%)
Nov 09, 2007
3.009
3.027
2.970
2.988
99,271
-0.03(-0.95%)
Nov 08, 2007
3.032
3.064
2.996
3.017
192,837
-0.01(-0.43%)
Nov 07, 2007
3.103
3.118
3.009
3.030
218,593
-0.04(-1.36%)
Nov 06, 2007
3.048
3.113
3.025
3.071
166,846
+0.02(+0.51%)
Nov 05, 2007
3.035
3.108
3.006
3.056
256,747
+0.00(+0.00%)
Nov 02, 2007
3.139
3.168
3.032
3.056
303,434
-0.09(-2.81%)
Nov 01, 2007
3.196
3.235
3.139
3.144
189,398
-0.05(-1.47%)
Oct 31, 2007
3.207
3.257
3.162
3.191
428,135
+0.02(+0.74%)
Oct 30, 2007
3.175
3.191
3.136
3.168
204,681
+0.01(+0.41%)
Oct 29, 2007
3.191
3.228
3.155
3.155
168,986
-0.04(-1.22%)
Oct 26, 2007
3.256
3.264
3.160
3.194
180,831
-0.06(-1.84%)
Oct 25, 2007
3.303
3.303
3.243
3.254
180,089
-0.04(-1.26%)
Oct 24, 2007
3.264
3.295
3.222
3.295
126,756
+0.04(+1.12%)
Oct 23, 2007
3.228
3.264
3.204
3.259
152,846
+0.04(+1.21%)
Oct 22, 2007
3.162
3.222
3.136
3.220
235,509
+0.02(+0.73%)
Oct 19, 2007
3.230
3.267
3.126
3.196
160,749
-0.07(-2.15%)
Oct 18, 2007
3.272
3.274
3.230
3.267
79,116
+0.00(+0.00%)
Oct 17, 2007
3.248
3.277
3.230
3.267
46,210
+0.01(+0.40%)
Oct 16, 2007
3.204
3.254
3.202
3.254
114,220
+0.04(+1.21%)
Oct 15, 2007
3.225
3.259
3.196
3.215
160,134
-0.02(-0.72%)
Oct 12, 2007
3.238
3.259
3.228
3.238
93,884
+0.01(+0.32%)
Oct 11, 2007
3.254
3.290
3.217
3.228
192,837
-0.01(-0.40%)
Oct 10, 2007
3.207
3.261
3.207
3.241
282,538
+0.01(+0.24%)
Oct 09, 2007
3.251
3.251
3.209
3.233
156,158
-0.03(-0.80%)
Oct 08, 2007
3.248
3.261
3.209
3.259
145,232
+0.01(+0.32%)
Oct 05, 2007
3.256
3.256
3.222
3.248
132,423
-0.01(-0.27%)
Oct 04, 2007
3.251
3.261
3.238
3.257
80,707
-0.00(-0.05%)
Oct 03, 2007
3.280
3.280
3.220
3.259
98,936
-0.01(-0.24%)
Oct 02, 2007
3.300
3.311
3.254
3.267
109,874
-0.03(-1.03%)
Oct 01, 2007
3.332
3.332
3.291
3.300
99,021
-0.04(-1.25%)
Sep 28, 2007
3.384
3.384
3.332
3.342
123,079
-0.03(-0.77%)
Sep 27, 2007
3.259
3.368
3.212
3.368
294,636
+0.13(+4.02%)
Sep 26, 2007
3.246
3.277
3.222
3.238
163,189
-0.02(-0.48%)
Sep 25, 2007
3.264
3.298
3.254
3.254
144,667
-0.01(-0.16%)
Sep 24, 2007
3.256
3.287
3.254
3.259
156,884
+0.00(+0.08%)
Sep 21, 2007
3.267
3.269
3.217
3.256
103,447
+0.00(+0.08%)
Sep 20, 2007
3.300
3.330
3.212
3.254
179,290
-0.08(-2.34%)
Sep 19, 2007
3.386
3.386
3.308
3.332
119,333
-0.06(-1.77%)
Sep 18, 2007
3.399
3.399
3.345
3.392
92,666
-0.01(-0.15%)
Sep 17, 2007
3.345
3.405
3.332
3.397
178,572
+0.04(+1.19%)
Sep 14, 2007
3.329
3.358
3.282
3.357
115,464
+0.03(+0.99%)
Sep 13, 2007
3.298
3.326
3.285
3.324
94,169
+0.03(+0.79%)
Sep 12, 2007
3.265
3.308
3.256
3.298
142,876
+0.02(+0.56%)
Sep 11, 2007
3.272
3.306
3.157
3.280
171,445
+0.00(+0.00%)
Sep 10, 2007
3.295
3.300
3.259
3.280
97,319
-0.01(-0.40%)
Sep 07, 2007
3.303
3.316
3.267
3.293
173,285
-0.02(-0.47%)
Sep 06, 2007
3.293
3.313
3.280
3.308
150,672
+0.02(+0.71%)
Sep 05, 2007
3.251
3.303
3.230
3.285
270,947
+0.04(+1.12%)
Sep 04, 2007
3.204
3.261
3.194
3.248
278,573
+0.04(+1.13%)
Aug 31, 2007
3.251
3.256
3.186
3.212
163,980
-0.01(-0.24%)
Aug 30, 2007
3.170
3.246
3.170
3.220
163,581
+0.02(+0.57%)
Aug 29, 2007
3.189
3.204
3.160
3.202
183,117
+0.01(+0.41%)
Aug 28, 2007
3.209
3.209
3.139
3.189
301,832
+0.00(+0.00%)
Aug 27, 2007
3.225
3.225
3.139
3.189
236,316
-0.01(-0.41%)
Aug 24, 2007
3.183
3.202
3.157
3.202
154,168
+0.01(+0.41%)
Aug 23, 2007
3.222
3.222
3.170
3.189
157,530
+0.02(+0.57%)
Aug 22, 2007
3.147
3.207
3.040
3.170
368,401
+0.02(+0.49%)
Aug 21, 2007
3.074
3.165
3.030
3.155
383,749
+0.04(+1.34%)
Aug 20, 2007
3.126
3.183
3.040
3.113
462,409
+0.03(+0.84%)
Aug 17, 2007
3.121
3.147
2.853
3.087
826,499
+0.09(+2.95%)
Aug 16, 2007
3.129
3.186
2.866
2.998
582,353
-0.13(-4.16%)
Aug 15, 2007
3.217
3.290
3.123
3.129
442,477
-0.12(-3.69%)
Aug 14, 2007
3.248
3.290
3.191
3.248
385,390
+0.03(+1.05%)
Aug 13, 2007
3.168
3.290
3.165
3.215
421,423
+0.00(+0.00%)
Aug 10, 2007
3.178
3.293
3.160
3.215
402,732
+0.00(+0.00%)
Aug 09, 2007
3.308
3.313
3.215
3.215
401,522
-0.09(-2.60%)
Aug 08, 2007
3.287
3.334
3.202
3.300
544,441
-0.01(-0.16%)
Aug 07, 2007
3.282
3.308
3.162
3.306
422,925
-0.01(-0.24%)
Aug 06, 2007
3.332
3.334
3.123
3.313
353,594
-0.02(-0.47%)
Aug 03, 2007
3.280
3.355
3.256
3.329
360,571
+0.02(+0.47%)
Aug 02, 2007
3.342
3.342
3.280
3.313
345,084
-0.02(-0.70%)
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
.