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
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2006
3.787
3.821
3.740
3.811
150,180
+0.04(+0.97%)
Jul 28, 2006
3.733
3.785
3.706
3.774
120,075
+0.08(+2.11%)
Jul 27, 2006
3.785
3.790
3.678
3.696
157,737
-0.05(-1.39%)
Jul 26, 2006
3.774
3.798
3.699
3.748
266,993
-0.04(-0.96%)
Jul 25, 2006
3.657
3.798
3.657
3.785
180,719
+0.11(+3.12%)
Jul 24, 2006
3.680
3.696
3.637
3.670
117,431
+0.00(+0.00%)
Jul 21, 2006
3.699
3.699
3.626
3.670
160,115
-0.02(-0.42%)
Jul 20, 2006
3.704
3.704
3.657
3.686
105,618
-0.01(-0.21%)
Jul 19, 2006
3.636
3.706
3.621
3.693
219,826
+0.02(+0.50%)
Jul 18, 2006
3.621
3.683
3.610
3.675
149,673
+0.05(+1.29%)
Jul 17, 2006
3.667
3.709
3.621
3.628
208,539
-0.05(-1.41%)
Jul 14, 2006
3.626
3.693
3.579
3.680
206,587
+0.04(+1.22%)
Jul 13, 2006
3.639
3.665
3.608
3.636
197,482
+0.01(+0.29%)
Jul 12, 2006
3.688
3.720
3.626
3.626
123,675
-0.08(-2.04%)
Jul 11, 2006
3.673
3.722
3.657
3.701
120,444
+0.02(+0.64%)
Jul 10, 2006
3.657
3.740
3.647
3.678
111,246
+0.02(+0.50%)
Jul 07, 2006
3.714
3.759
3.647
3.660
191,838
-0.07(-1.88%)
Jul 06, 2006
3.787
3.826
3.691
3.730
161,652
-0.07(-1.78%)
Jul 05, 2006
3.834
3.847
3.686
3.798
300,241
-0.06(-1.55%)
Jul 03, 2006
3.865
3.865
3.816
3.857
151,375
-0.05(-1.20%)
Jun 30, 2006
3.639
3.904
3.595
3.904
1,885,650
+0.27(+7.30%)
Jun 29, 2006
3.584
3.641
3.529
3.639
436,825
+0.07(+1.97%)
Jun 28, 2006
3.563
3.592
3.550
3.569
176,912
+0.00(+0.07%)
Jun 27, 2006
3.576
3.613
3.561
3.566
132,546
-0.02(-0.58%)
Jun 26, 2006
3.592
3.602
3.561
3.587
150,987
+0.03(+0.73%)
Jun 23, 2006
3.540
3.600
3.537
3.561
194,350
+0.01(+0.22%)
Jun 22, 2006
3.535
3.589
3.535
3.553
145,481
+0.01(+0.15%)
Jun 21, 2006
3.556
3.644
3.532
3.548
255,364
-0.01(-0.22%)
Jun 20, 2006
3.579
3.600
3.553
3.556
142,289
-0.02(-0.58%)
Jun 19, 2006
3.680
3.696
3.574
3.576
446,023
-0.10(-2.83%)
Jun 16, 2006
3.649
3.696
3.649
3.680
890,828
+0.01(+0.36%)
Jun 15, 2006
3.657
3.673
3.626
3.667
112,352
+0.05(+1.37%)
Jun 14, 2006
3.709
3.709
3.579
3.618
257,988
-0.04(-1.00%)
Jun 13, 2006
3.634
3.706
3.610
3.654
182,763
-0.00(-0.07%)
Jun 12, 2006
3.727
3.746
3.652
3.657
187,370
-0.07(-1.97%)
Jun 09, 2006
3.670
3.774
3.626
3.730
281,969
+0.05(+1.43%)
Jun 08, 2006
3.608
3.691
3.579
3.678
160,507
+0.05(+1.44%)
Jun 07, 2006
3.714
3.751
3.618
3.626
211,927
-0.10(-2.59%)
Jun 06, 2006
3.683
3.722
3.657
3.722
160,653
+0.07(+1.78%)
Jun 05, 2006
3.746
3.756
3.657
3.657
205,565
-0.10(-2.77%)
Jun 02, 2006
3.748
3.837
3.717
3.761
92,140
-0.03(-0.69%)
Jun 01, 2006
3.699
3.787
3.683
3.787
162,278
+0.11(+2.90%)
May 31, 2006
3.727
3.787
3.665
3.680
294,824
-0.01(-0.28%)
May 30, 2006
3.727
3.733
3.665
3.691
199,437
-0.05(-1.46%)
May 26, 2006
3.709
3.813
3.673
3.746
131,581
+0.05(+1.41%)
May 25, 2006
3.613
3.696
3.576
3.693
224,194
+0.12(+3.43%)
May 24, 2006
3.537
3.610
3.519
3.571
247,296
+0.04(+1.18%)
May 23, 2006
3.602
3.639
3.526
3.529
288,243
-0.05(-1.38%)
May 22, 2006
3.556
3.589
3.516
3.579
162,390
+0.03(+0.95%)
May 19, 2006
3.519
3.584
3.519
3.545
189,702
+0.01(+0.29%)
May 18, 2006
3.582
3.639
3.516
3.535
251,003
-0.05(-1.31%)
May 17, 2006
3.652
3.662
3.579
3.582
205,488
-0.06(-1.71%)
May 16, 2006
3.673
3.688
3.634
3.644
139,127
-0.01(-0.14%)
May 15, 2006
3.618
3.693
3.605
3.649
299,062
+0.02(+0.57%)
May 12, 2006
3.667
3.701
3.628
3.628
223,042
-0.06(-1.55%)
May 11, 2006
3.759
3.766
3.683
3.686
229,842
-0.05(-1.26%)
May 10, 2006
3.774
3.795
3.733
3.733
255,107
-0.04(-0.97%)
May 09, 2006
3.769
3.837
3.759
3.769
194,650
-0.01(-0.34%)
May 08, 2006
3.756
3.823
3.740
3.782
137,294
+0.02(+0.62%)
May 05, 2006
3.821
3.837
3.738
3.759
246,289
-0.03(-0.89%)
May 04, 2006
3.753
3.837
3.735
3.792
409,363
+0.02(+0.62%)
May 03, 2006
3.795
3.795
3.753
3.769
205,365
+0.00(+0.07%)
May 02, 2006
3.792
3.792
3.743
3.766
233,146
+0.01(+0.35%)
May 01, 2006
3.792
3.798
3.727
3.753
111,984
-0.01(-0.28%)
Apr 28, 2006
3.769
3.798
3.722
3.764
239,351
+0.03(+0.70%)
Apr 27, 2006
3.746
3.785
3.704
3.738
202,384
+0.00(+0.00%)
Apr 26, 2006
3.720
3.772
3.712
3.738
76,826
+0.00(+0.00%)
Apr 25, 2006
3.769
3.769
3.709
3.738
210,406
+0.01(+0.21%)
Apr 24, 2006
3.766
3.799
3.725
3.730
249,989
-0.03(-0.69%)
Apr 21, 2006
3.826
3.826
3.743
3.756
142,627
-0.05(-1.43%)
Apr 20, 2006
3.660
3.826
3.660
3.811
169,390
+0.13(+3.61%)
Apr 19, 2006
3.800
3.800
3.647
3.678
363,529
-0.12(-3.15%)
Apr 18, 2006
3.751
3.798
3.727
3.798
210,102
+0.05(+1.32%)
Apr 17, 2006
3.832
3.841
3.720
3.748
372,458
-0.09(-2.24%)
Apr 13, 2006
3.865
3.876
3.813
3.834
163,519
-0.01(-0.20%)
Apr 12, 2006
3.865
3.891
3.826
3.842
281,316
-0.02(-0.61%)
Apr 11, 2006
3.891
3.928
3.865
3.865
179,156
-0.01(-0.27%)
Apr 10, 2006
3.868
3.925
3.865
3.876
131,781
-0.00(-0.07%)
Apr 07, 2006
3.904
3.930
3.865
3.878
120,271
-0.01(-0.27%)
Apr 06, 2006
3.891
3.930
3.881
3.889
121,396
-0.02(-0.47%)
Apr 05, 2006
3.883
3.930
3.860
3.907
223,007
+0.02(+0.60%)
Apr 04, 2006
3.894
3.933
3.865
3.883
171,172
+0.01(+0.13%)
Apr 03, 2006
3.923
3.923
3.865
3.878
136,349
-0.05(-1.32%)
Mar 31, 2006
3.941
3.949
3.855
3.930
289,300
+0.02(+0.60%)
Mar 30, 2006
3.920
3.959
3.881
3.907
163,592
-0.02(-0.53%)
Mar 29, 2006
3.904
3.938
3.896
3.928
285,692
+0.02(+0.40%)
Mar 28, 2006
3.936
3.969
3.904
3.912
196,467
-0.04(-0.99%)
Mar 27, 2006
3.964
3.969
3.915
3.951
151,621
+0.01(+0.20%)
Mar 24, 2006
3.917
3.982
3.894
3.943
115,518
+0.01(+0.33%)
Mar 23, 2006
3.941
3.998
3.904
3.930
127,935
-0.03(-0.66%)
Mar 22, 2006
3.975
3.985
3.902
3.956
139,461
+0.05(+1.20%)
Mar 21, 2006
3.980
3.982
3.907
3.910
204,605
-0.06(-1.51%)
Mar 20, 2006
3.959
3.980
3.930
3.969
130,774
+0.04(+0.93%)
Mar 17, 2006
3.969
3.982
3.925
3.933
566,221
-0.01(-0.13%)
Mar 16, 2006
3.949
3.969
3.904
3.938
127,171
+0.03(+0.67%)
Mar 15, 2006
3.995
3.998
3.904
3.912
285,285
-0.06(-1.44%)
Mar 14, 2006
3.943
3.995
3.894
3.969
218,420
+0.03(+0.86%)
Mar 13, 2006
3.928
3.956
3.881
3.936
181,127
+0.02(+0.47%)
Mar 10, 2006
3.894
3.925
3.886
3.917
96,259
+0.02(+0.60%)
Mar 09, 2006
3.928
3.954
3.889
3.894
370,813
-0.03(-0.66%)
Mar 08, 2006
3.930
3.941
3.891
3.920
176,374
+0.02(+0.47%)
Mar 07, 2006
3.912
3.943
3.891
3.902
228,255
-0.03(-0.86%)
Mar 06, 2006
3.943
3.943
3.912
3.936
180,247
+0.01(+0.13%)
Mar 03, 2006
3.941
3.943
3.910
3.930
572,187
-0.00(-0.07%)
Mar 02, 2006
3.943
3.943
3.917
3.933
274,792
-0.01(-0.20%)
Mar 01, 2006
3.910
3.943
3.910
3.941
159,489
+0.02(+0.46%)
Feb 28, 2006
3.943
3.943
3.907
3.923
225,766
-0.02(-0.53%)
Feb 27, 2006
3.941
3.946
3.912
3.943
304,368
+0.01(+0.20%)
Feb 24, 2006
3.923
3.943
3.873
3.936
292,561
+0.04(+1.00%)
Feb 23, 2006
3.912
3.943
3.873
3.896
243,085
-0.03(-0.80%)
Feb 22, 2006
3.891
3.941
3.886
3.928
322,632
+0.03(+0.67%)
Feb 21, 2006
3.941
3.943
3.816
3.902
129,180
-0.01(-0.20%)
Feb 17, 2006
3.956
3.969
3.891
3.910
269,756
-0.01(-0.27%)
Feb 16, 2006
3.930
4.008
3.907
3.920
277,770
-0.03(-0.86%)
Feb 15, 2006
3.920
3.969
3.865
3.954
185,733
+0.08(+1.95%)
Feb 14, 2006
3.930
3.938
3.865
3.878
171,107
-0.04(-0.93%)
Feb 13, 2006
3.925
3.925
3.864
3.915
181,876
+0.04(+0.94%)
Feb 10, 2006
3.857
3.904
3.839
3.878
274,385
+0.01(+0.20%)
Feb 09, 2006
3.930
3.938
3.829
3.870
168,187
-0.03(-0.87%)
Feb 08, 2006
3.904
3.943
3.852
3.904
195,472
+0.03(+0.67%)
Feb 07, 2006
3.881
3.941
3.873
3.878
163,196
-0.01(-0.33%)
Feb 06, 2006
3.886
3.956
3.850
3.891
188,315
-0.01(-0.27%)
Feb 03, 2006
3.904
3.930
3.852
3.902
169,205
+0.01(+0.20%)
Feb 02, 2006
3.842
3.956
3.826
3.894
224,563
+0.04(+0.94%)
Feb 01, 2006
3.834
3.889
3.790
3.857
177,988
+0.05(+1.40%)
Jan 31, 2006
3.865
3.865
3.769
3.804
250,323
-0.03(-0.78%)
Jan 30, 2006
3.878
3.878
3.805
3.834
235,620
-0.02(-0.61%)
Jan 27, 2006
3.936
3.936
3.837
3.857
186,759
-0.06(-1.46%)
Jan 26, 2006
3.889
3.915
3.808
3.915
218,812
+0.08(+1.97%)
Jan 25, 2006
3.837
3.839
3.756
3.839
210,759
+0.02(+0.48%)
Jan 24, 2006
3.782
3.839
3.753
3.821
202,668
-0.00(-0.07%)
Jan 23, 2006
3.813
3.839
3.782
3.824
147,176
+0.06(+1.66%)
Jan 20, 2006
3.834
3.834
3.748
3.761
184,358
-0.04(-1.16%)
Jan 19, 2006
3.826
3.826
3.740
3.805
122,925
+0.05(+1.25%)
Jan 18, 2006
3.761
3.839
3.735
3.759
166,750
-0.03(-0.89%)
Jan 17, 2006
3.748
3.839
3.748
3.792
89,631
-0.02(-0.48%)
Jan 13, 2006
3.800
3.863
3.730
3.811
305,697
+0.01(+0.21%)
Jan 12, 2006
3.826
3.839
3.785
3.803
196,706
-0.00(-0.07%)
Jan 11, 2006
3.717
3.834
3.652
3.805
308,171
+0.14(+3.84%)
Jan 10, 2006
3.680
3.735
3.608
3.665
448,439
+0.04(+1.15%)
Jan 09, 2006
3.631
3.644
3.579
3.623
215,235
+0.02(+0.58%)
Jan 06, 2006
3.680
3.709
3.579
3.602
226,227
-0.01(-0.14%)
Jan 05, 2006
3.636
3.709
3.595
3.608
231,882
-0.04(-1.07%)
Jan 04, 2006
3.654
3.691
3.592
3.647
237,134
+0.02(+0.57%)
Jan 03, 2006
3.563
3.641
3.514
3.626
267,773
+0.09(+2.50%)
Dec 30, 2005
3.524
3.605
3.506
3.537
250,953
+0.02(+0.44%)
Dec 29, 2005
3.613
3.613
3.503
3.522
276,030
-0.08(-2.31%)
Dec 28, 2005
3.553
3.610
3.514
3.605
183,643
+0.08(+2.14%)
Dec 27, 2005
3.553
3.576
3.529
3.529
297,364
-0.01(-0.37%)
Dec 23, 2005
3.550
3.574
3.516
3.542
280,317
+0.00(+0.00%)
Dec 22, 2005
3.477
3.576
3.477
3.542
303,741
+0.05(+1.34%)
Dec 21, 2005
3.542
3.556
3.483
3.496
238,463
-0.02(-0.52%)
Dec 20, 2005
3.496
3.576
3.490
3.514
496,559
-0.01(-0.15%)
Dec 19, 2005
3.566
3.587
3.493
3.519
292,173
-0.09(-2.38%)
Dec 16, 2005
3.605
3.613
3.529
3.605
566,590
+0.02(+0.58%)
Dec 15, 2005
3.589
3.608
3.532
3.584
220,068
-0.01(-0.15%)
Dec 14, 2005
3.608
3.618
3.566
3.589
245,037
-0.01(-0.29%)
Dec 13, 2005
3.608
3.615
3.548
3.600
302,362
+0.02(+0.58%)
Dec 12, 2005
3.582
3.608
3.540
3.579
291,009
+0.03(+0.73%)
Dec 09, 2005
3.553
3.613
3.540
3.553
398,567
-0.02(-0.44%)
Dec 08, 2005
3.550
3.592
3.545
3.569
247,488
+0.03(+0.81%)
Dec 07, 2005
3.601
3.618
3.529
3.540
503,429
-0.05(-1.31%)
Dec 06, 2005
3.592
3.631
3.550
3.587
376,849
-0.00(-0.07%)
Dec 05, 2005
3.647
3.647
3.566
3.589
386,754
-0.05(-1.36%)
Dec 02, 2005
3.613
3.662
3.608
3.639
217,398
+0.03(+0.79%)
Dec 01, 2005
3.693
3.693
3.608
3.610
370,206
-0.03(-0.86%)
Nov 30, 2005
3.667
3.720
3.628
3.641
332,802
-0.03(-0.78%)
Nov 29, 2005
3.665
3.688
3.634
3.670
270,870
+0.05(+1.37%)
Nov 28, 2005
3.717
3.717
3.618
3.621
259,271
-0.03(-0.71%)
Nov 25, 2005
3.652
3.709
3.644
3.647
53,371
-0.04(-1.06%)
Nov 23, 2005
3.699
3.766
3.639
3.686
194,231
-0.04(-0.98%)
Nov 22, 2005
3.792
3.811
3.709
3.722
121,927
-0.05(-1.31%)
Nov 21, 2005
3.701
3.774
3.678
3.772
129,030
+0.05(+1.26%)
Nov 18, 2005
3.837
3.837
3.696
3.725
194,239
-0.05(-1.31%)
Nov 17, 2005
3.756
3.878
3.712
3.774
224,410
+0.08(+2.04%)
Nov 16, 2005
3.722
3.751
3.647
3.699
177,392
-0.05(-1.32%)
Nov 15, 2005
3.792
3.792
3.712
3.748
87,445
-0.04(-1.17%)
Nov 14, 2005
3.899
3.904
3.774
3.792
72,331
-0.07(-1.69%)
Nov 11, 2005
3.904
3.904
3.790
3.857
105,368
+0.00(+0.00%)
Nov 10, 2005
3.805
3.891
3.772
3.857
123,210
+0.08(+2.07%)
Nov 09, 2005
3.800
3.826
3.725
3.779
140,859
-0.02(-0.55%)
Nov 08, 2005
3.808
3.813
3.748
3.800
56,065
-0.01(-0.34%)
Nov 07, 2005
3.826
3.876
3.790
3.813
95,348
+0.04(+0.96%)
Nov 04, 2005
3.774
3.878
3.730
3.777
50,667
+0.03(+0.69%)
Nov 03, 2005
3.839
3.891
3.712
3.751
147,299
-0.08(-1.97%)
Nov 02, 2005
3.766
3.826
3.709
3.826
106,616
+0.08(+2.08%)
Nov 01, 2005
3.733
3.769
3.683
3.748
70,779
+0.05(+1.34%)
Oct 31, 2005
3.657
3.743
3.618
3.699
136,484
+0.05(+1.50%)
Oct 28, 2005
3.647
3.654
3.548
3.644
122,680
+0.04(+1.16%)
Oct 27, 2005
3.641
3.649
3.574
3.602
146,857
-0.02(-0.65%)
Oct 26, 2005
3.662
3.730
3.582
3.626
202,107
-0.02(-0.50%)
Oct 25, 2005
3.696
3.709
3.605
3.644
129,357
-0.09(-2.30%)
Oct 24, 2005
3.683
3.735
3.605
3.730
112,656
+0.05(+1.42%)
Oct 21, 2005
3.634
3.683
3.595
3.678
125,864
+0.07(+1.95%)
Oct 20, 2005
3.647
3.667
3.602
3.608
75,581
-0.05(-1.35%)
Oct 19, 2005
3.579
3.688
3.579
3.657
357,805
+0.03(+0.93%)
Oct 18, 2005
3.618
3.649
3.584
3.623
201,869
+0.00(+0.00%)
Oct 17, 2005
3.631
3.670
3.595
3.623
100,043
-0.01(-0.14%)
Oct 14, 2005
3.706
3.706
3.605
3.628
225,155
-0.04(-1.06%)
Oct 13, 2005
3.673
3.706
3.595
3.667
227,518
+0.04(+1.08%)
Oct 12, 2005
3.769
3.795
3.540
3.628
301,002
-0.14(-3.60%)
Oct 11, 2005
3.785
3.795
3.722
3.764
126,326
+0.01(+0.35%)
Oct 10, 2005
3.803
3.834
3.704
3.751
99,578
-0.02(-0.55%)
Oct 07, 2005
3.873
3.873
3.748
3.772
188,565
-0.08(-1.96%)
Oct 06, 2005
3.894
3.894
3.803
3.847
142,223
-0.01(-0.27%)
Oct 05, 2005
3.904
3.904
3.813
3.857
432,273
-0.04(-0.94%)
Oct 04, 2005
3.891
3.930
3.826
3.894
429,068
+0.02(+0.54%)
Oct 03, 2005
3.850
3.928
3.813
3.873
386,116
+0.05(+1.36%)
Sep 30, 2005
3.936
3.936
3.818
3.821
3,932,945
-0.10(-2.46%)
Sep 29, 2005
3.956
3.956
3.904
3.917
523,764
-0.01(-0.28%)
Sep 28, 2005
3.943
3.943
3.912
3.928
338,403
+0.00(+0.02%)
Sep 27, 2005
3.930
3.936
3.917
3.928
310,438
-0.00(-0.07%)
Sep 26, 2005
3.917
3.967
3.917
3.930
341,911
-0.02(-0.40%)
Sep 23, 2005
3.946
3.958
3.910
3.946
230,061
+0.01(+0.13%)
Sep 22, 2005
3.941
3.943
3.907
3.941
314,207
-0.00(-0.07%)
Sep 21, 2005
3.943
3.956
3.915
3.943
283,687
+0.01(+0.33%)
Sep 20, 2005
3.896
3.943
3.896
3.930
386,684
+0.01(+0.33%)
Sep 19, 2005
3.925
3.943
3.891
3.917
266,379
+0.00(+0.00%)
Sep 16, 2005
3.917
3.943
3.891
3.917
435,703
+0.02(+0.60%)
Sep 15, 2005
3.917
3.917
3.865
3.894
263,155
-0.01(-0.27%)
Sep 14, 2005
3.824
3.915
3.824
3.904
570,908
+0.05(+1.35%)
Sep 13, 2005
3.904
3.925
3.829
3.852
202,745
-0.05(-1.33%)
Sep 12, 2005
3.878
3.904
3.850
3.904
90,058
+0.03(+0.67%)
Sep 09, 2005
3.907
3.907
3.826
3.878
96,624
+0.01(+0.20%)
Sep 08, 2005
3.930
3.930
3.826
3.870
181,507
-0.03(-0.67%)
Sep 07, 2005
3.930
3.930
3.855
3.896
161,606
-0.01(-0.20%)
Sep 06, 2005
3.943
3.943
3.878
3.904
84,856
+0.04(+1.01%)
Sep 02, 2005
3.964
3.964
3.844
3.865
64,694
-0.07(-1.79%)
Sep 01, 2005
3.910
3.936
3.826
3.936
194,554
+0.05(+1.41%)
Aug 31, 2005
3.946
3.946
3.834
3.881
345,876
-0.02(-0.47%)
Aug 30, 2005
3.902
3.904
3.839
3.899
234,810
+0.01(+0.13%)
Aug 29, 2005
3.842
3.894
3.774
3.894
466,804
+0.03(+0.88%)
Aug 26, 2005
3.912
3.912
3.842
3.860
114,846
-0.02(-0.47%)
Aug 25, 2005
3.852
3.904
3.852
3.878
191,611
+0.01(+0.34%)
Aug 24, 2005
3.855
3.904
3.847
3.865
233,488
+0.02(+0.47%)
Aug 23, 2005
3.904
3.923
3.842
3.847
208,385
-0.06(-1.47%)
Aug 22, 2005
3.904
3.923
3.894
3.904
183,912
-0.01(-0.27%)
Aug 19, 2005
3.904
3.923
3.891
3.915
172,025
+0.01(+0.33%)
Aug 18, 2005
3.916
3.923
3.896
3.902
216,837
-0.02(-0.46%)
Aug 17, 2005
3.904
3.943
3.904
3.920
206,399
+0.02(+0.53%)
Aug 16, 2005
3.917
3.967
3.899
3.899
138,343
-0.03(-0.73%)
Aug 15, 2005
3.936
3.967
3.928
3.928
172,851
-0.04(-0.98%)
Aug 12, 2005
3.925
3.995
3.920
3.967
178,587
+0.01(+0.26%)
Aug 11, 2005
3.930
3.956
3.899
3.956
353,390
+0.05(+1.33%)
Aug 10, 2005
3.956
3.956
3.904
3.904
427,025
-0.05(-1.32%)
Aug 09, 2005
3.949
3.967
3.920
3.956
140,210
+0.00(+0.07%)
Aug 08, 2005
3.972
3.995
3.925
3.954
240,127
+0.01(+0.20%)
Aug 05, 2005
4.008
4.029
3.946
3.946
467,184
-0.05(-1.24%)
Aug 04, 2005
4.060
4.060
3.962
3.995
231,848
+0.03(+0.66%)
Aug 03, 2005
4.050
4.050
3.969
3.969
433,821
+0.00(+0.00%)
Aug 02, 2005
3.969
4.034
3.943
3.969
576,890
+0.03(+0.86%)
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
.