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
)
13.87
+0.16 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019
7.118
7.180
7.100
7.174
197,982
+0.09(+1.30%)
Aug 29, 2019
7.075
7.118
7.075
7.081
122,620
+0.01(+0.17%)
Aug 28, 2019
7.038
7.112
7.032
7.069
128,574
+0.02(+0.26%)
Aug 27, 2019
7.088
7.088
7.026
7.051
145,260
-0.04(-0.52%)
Aug 26, 2019
7.038
7.106
7.038
7.088
114,793
+0.04(+0.61%)
Aug 23, 2019
7.118
7.124
7.014
7.044
159,915
-0.07(-0.95%)
Aug 22, 2019
7.155
7.155
7.088
7.112
142,049
+0.02(+0.35%)
Aug 21, 2019
7.161
7.161
7.069
7.088
230,028
-0.06(-0.86%)
Aug 20, 2019
7.081
7.149
7.051
7.149
135,538
+0.10(+1.39%)
Aug 19, 2019
7.088
7.124
7.026
7.051
296,462
+0.01(+0.16%)
Aug 16, 2019
7.003
7.070
6.942
7.040
166,755
+0.12(+1.77%)
Aug 15, 2019
6.948
7.027
6.893
6.917
272,389
-0.04(-0.53%)
Aug 14, 2019
7.003
7.015
6.917
6.954
210,858
-0.09(-1.22%)
Aug 13, 2019
7.027
7.119
6.966
7.040
121,494
+0.00(+0.00%)
Aug 12, 2019
7.015
7.058
6.948
7.040
200,118
+0.00(+0.00%)
Aug 09, 2019
7.070
7.082
7.003
7.040
96,224
-0.03(-0.43%)
Aug 08, 2019
6.997
7.076
6.948
7.070
151,291
+0.09(+1.22%)
Aug 07, 2019
6.966
7.009
6.863
6.985
180,084
+0.00(+0.00%)
Aug 06, 2019
6.875
6.991
6.875
6.985
227,946
+0.11(+1.60%)
Aug 05, 2019
6.887
6.899
6.795
6.875
288,463
-0.02(-0.27%)
Aug 02, 2019
6.948
6.961
6.844
6.893
166,755
-0.04(-0.62%)
Aug 01, 2019
7.058
7.095
6.868
6.936
266,937
+0.01(+0.18%)
Jul 31, 2019
6.911
6.960
6.826
6.923
180,480
+0.03(+0.44%)
Jul 30, 2019
6.850
6.930
6.844
6.893
110,994
+0.05(+0.80%)
Jul 29, 2019
6.893
6.930
6.838
6.838
153,940
-0.06(-0.89%)
Jul 26, 2019
6.875
6.911
6.868
6.899
111,116
+0.01(+0.18%)
Jul 25, 2019
6.923
6.942
6.875
6.887
119,586
-0.04(-0.53%)
Jul 24, 2019
6.838
6.935
6.838
6.923
136,774
+0.06(+0.89%)
Jul 23, 2019
6.862
6.879
6.820
6.862
148,036
+0.03(+0.45%)
Jul 22, 2019
6.832
6.844
6.765
6.832
233,720
+0.01(+0.18%)
Jul 19, 2019
6.875
6.905
6.795
6.820
230,905
-0.01(-0.20%)
Jul 18, 2019
6.833
6.857
6.790
6.833
202,539
-0.01(-0.18%)
Jul 17, 2019
6.918
6.948
6.833
6.845
310,241
-0.10(-1.49%)
Jul 16, 2019
6.936
6.973
6.918
6.948
142,912
+0.03(+0.44%)
Jul 15, 2019
6.906
6.954
6.894
6.918
144,102
+0.03(+0.44%)
Jul 12, 2019
6.833
6.924
6.833
6.888
135,335
+0.05(+0.80%)
Jul 11, 2019
6.851
6.876
6.833
6.833
171,545
-0.01(-0.18%)
Jul 10, 2019
6.851
6.876
6.821
6.845
219,223
+0.00(+0.00%)
Jul 09, 2019
6.851
6.876
6.839
6.845
126,721
-0.02(-0.35%)
Jul 08, 2019
6.803
6.869
6.803
6.869
212,732
+0.04(+0.62%)
Jul 05, 2019
6.876
6.912
6.803
6.827
232,144
-0.04(-0.62%)
Jul 03, 2019
6.876
6.906
6.869
6.869
72,113
+0.04(+0.53%)
Jul 02, 2019
6.906
6.912
6.815
6.833
206,795
-0.05(-0.71%)
Jul 01, 2019
6.857
6.924
6.833
6.882
262,320
+0.06(+0.89%)
Jun 28, 2019
6.784
6.924
6.772
6.821
297,507
+0.04(+0.63%)
Jun 27, 2019
6.760
6.815
6.742
6.778
207,670
+0.02(+0.27%)
Jun 26, 2019
6.833
6.888
6.754
6.760
157,743
-0.08(-1.15%)
Jun 25, 2019
6.930
6.936
6.833
6.839
116,912
-0.08(-1.14%)
Jun 24, 2019
6.876
6.967
6.863
6.918
130,159
+0.03(+0.44%)
Jun 21, 2019
6.973
6.973
6.869
6.888
379,828
-0.09(-1.22%)
Jun 20, 2019
7.125
7.125
6.924
6.973
248,029
-0.10(-1.46%)
Jun 19, 2019
7.125
7.197
7.070
7.076
187,191
-0.01(-0.09%)
Jun 18, 2019
7.106
7.197
7.076
7.082
201,407
-0.01(-0.19%)
Jun 17, 2019
7.095
7.174
7.065
7.095
266,869
+0.03(+0.43%)
Jun 14, 2019
7.071
7.144
7.053
7.065
260,985
+0.02(+0.26%)
Jun 13, 2019
7.065
7.089
6.975
7.047
239,803
-0.01(-0.09%)
Jun 12, 2019
6.950
7.095
6.944
7.053
243,808
+0.11(+1.57%)
Jun 11, 2019
6.938
6.987
6.884
6.944
237,742
+0.07(+1.05%)
Jun 10, 2019
6.793
6.908
6.775
6.872
193,290
+0.09(+1.34%)
Jun 07, 2019
6.793
6.855
6.757
6.781
226,872
+0.02(+0.36%)
Jun 06, 2019
6.649
6.769
6.649
6.757
171,654
+0.11(+1.63%)
Jun 05, 2019
6.709
6.709
6.624
6.649
242,973
-0.02(-0.36%)
Jun 04, 2019
6.860
6.860
6.667
6.673
411,102
-0.10(-1.52%)
Jun 03, 2019
6.680
6.793
6.680
6.775
344,879
+0.11(+1.62%)
May 31, 2019
6.889
6.909
6.662
6.668
414,316
-0.23(-3.30%)
May 30, 2019
6.907
6.943
6.847
6.895
205,480
+0.01(+0.09%)
May 29, 2019
6.889
6.943
6.855
6.889
215,940
-0.01(-0.17%)
May 28, 2019
7.015
7.015
6.901
6.901
246,761
-0.09(-1.29%)
May 24, 2019
6.985
7.009
6.925
6.991
140,386
+0.03(+0.43%)
May 23, 2019
6.925
6.967
6.907
6.961
152,804
+0.01(+0.09%)
May 22, 2019
6.895
6.985
6.895
6.955
123,845
+0.04(+0.52%)
May 21, 2019
7.093
7.093
6.907
6.919
278,843
-0.16(-2.30%)
May 20, 2019
6.909
7.106
6.909
7.082
288,657
+0.15(+2.24%)
May 17, 2019
6.933
7.011
6.915
6.927
193,911
-0.07(-0.94%)
May 16, 2019
6.897
7.011
6.856
6.993
257,989
+0.10(+1.38%)
May 15, 2019
7.088
7.118
6.826
6.897
836,406
-0.23(-3.18%)
May 14, 2019
7.171
7.296
7.112
7.124
299,587
-0.05(-0.66%)
May 13, 2019
7.249
7.308
7.106
7.171
315,788
-0.13(-1.71%)
May 10, 2019
7.273
7.320
7.267
7.296
164,530
+0.02(+0.33%)
May 09, 2019
7.338
7.350
7.237
7.273
177,036
-0.07(-0.89%)
May 08, 2019
7.344
7.412
7.326
7.338
109,218
-0.01(-0.16%)
May 07, 2019
7.404
7.439
7.308
7.350
204,621
-0.07(-0.88%)
May 06, 2019
7.368
7.469
7.356
7.416
136,292
+0.00(+0.00%)
May 03, 2019
7.368
7.469
7.368
7.416
214,897
+0.04(+0.57%)
May 02, 2019
7.404
7.438
7.338
7.374
122,342
-0.02(-0.32%)
May 01, 2019
7.487
7.487
7.392
7.398
184,477
-0.06(-0.80%)
Apr 30, 2019
7.481
7.481
7.362
7.457
176,561
-0.01(-0.08%)
Apr 29, 2019
7.445
7.487
7.428
7.463
137,663
+0.03(+0.40%)
Apr 26, 2019
7.332
7.439
7.331
7.434
176,115
+0.10(+1.30%)
Apr 25, 2019
7.362
7.392
7.225
7.338
247,662
-0.03(-0.40%)
Apr 24, 2019
7.368
7.428
7.368
7.368
144,508
+0.00(+0.00%)
Apr 23, 2019
7.362
7.439
7.356
7.368
168,676
-0.01(-0.16%)
Apr 22, 2019
7.326
7.416
7.326
7.380
227,625
+0.05(+0.65%)
Apr 18, 2019
7.445
7.498
7.332
7.332
293,805
-0.12(-1.61%)
Apr 17, 2019
7.506
7.524
7.417
7.453
196,556
-0.04(-0.47%)
Apr 16, 2019
7.405
7.524
7.393
7.488
303,181
+0.08(+1.12%)
Apr 15, 2019
7.358
7.405
7.340
7.405
180,785
+0.08(+1.05%)
Apr 12, 2019
7.429
7.430
7.287
7.328
284,092
-0.09(-1.20%)
Apr 11, 2019
7.304
7.423
7.297
7.417
356,203
+0.14(+1.87%)
Apr 10, 2019
7.180
7.287
7.180
7.281
245,178
+0.11(+1.49%)
Apr 09, 2019
7.174
7.216
7.168
7.174
194,099
+0.00(+0.00%)
Apr 08, 2019
7.150
7.186
7.121
7.174
220,057
+0.01(+0.17%)
Apr 05, 2019
7.115
7.162
7.102
7.162
138,416
+0.05(+0.75%)
Apr 04, 2019
7.109
7.145
7.091
7.109
184,599
-0.01(-0.17%)
Apr 03, 2019
7.109
7.121
7.056
7.121
223,696
+0.02(+0.25%)
Apr 02, 2019
6.996
7.109
6.973
7.103
271,654
+0.11(+1.61%)
Apr 01, 2019
6.943
7.008
6.913
6.990
377,680
+0.12(+1.72%)
Mar 29, 2019
6.931
6.960
6.866
6.872
238,853
-0.06(-0.85%)
Mar 28, 2019
6.967
6.996
6.872
6.931
420,368
-0.01(-0.17%)
Mar 27, 2019
6.866
6.967
6.866
6.943
202,097
+0.08(+1.21%)
Mar 26, 2019
6.860
6.937
6.854
6.860
164,207
+0.02(+0.35%)
Mar 25, 2019
6.878
6.896
6.807
6.836
207,529
-0.04(-0.52%)
Mar 22, 2019
6.925
6.967
6.860
6.872
188,719
-0.05(-0.77%)
Mar 21, 2019
6.902
6.985
6.902
6.925
129,294
+0.01(+0.17%)
Mar 20, 2019
6.979
6.990
6.902
6.913
170,853
-0.05(-0.68%)
Mar 19, 2019
7.073
7.079
6.949
6.961
243,270
-0.08(-1.11%)
Mar 18, 2019
6.986
7.039
6.962
7.039
272,191
+0.06(+0.93%)
Mar 15, 2019
6.921
6.974
6.921
6.974
385,710
+0.05(+0.68%)
Mar 14, 2019
6.921
6.939
6.909
6.927
172,430
+0.02(+0.26%)
Mar 13, 2019
6.833
6.927
6.833
6.909
154,370
+0.08(+1.21%)
Mar 12, 2019
6.939
6.939
6.803
6.827
144,016
-0.09(-1.36%)
Mar 11, 2019
6.780
6.957
6.777
6.921
247,080
+0.18(+2.62%)
Mar 08, 2019
6.692
6.792
6.692
6.745
90,655
+0.02(+0.35%)
Mar 07, 2019
6.739
6.762
6.680
6.721
139,599
-0.01(-0.17%)
Mar 06, 2019
6.745
6.774
6.715
6.733
123,072
-0.04(-0.61%)
Mar 05, 2019
6.886
6.886
6.715
6.774
255,957
-0.11(-1.54%)
Mar 04, 2019
6.927
6.939
6.815
6.880
219,799
-0.02(-0.26%)
Mar 01, 2019
6.927
6.951
6.803
6.898
375,524
+0.01(+0.17%)
Feb 28, 2019
6.986
6.993
6.880
6.886
325,139
-0.09(-1.27%)
Feb 27, 2019
7.045
7.045
6.954
6.974
135,253
-0.07(-1.00%)
Feb 26, 2019
7.098
7.098
6.980
7.045
250,454
-0.05(-0.75%)
Feb 25, 2019
7.092
7.098
6.957
7.098
335,930
+0.00(+0.00%)
Feb 22, 2019
7.039
7.098
6.998
7.098
528,145
+0.04(+0.58%)
Feb 21, 2019
6.968
7.069
6.945
7.057
251,104
+0.11(+1.61%)
Feb 20, 2019
6.974
7.039
6.898
6.945
342,885
-0.03(-0.42%)
Feb 19, 2019
7.069
7.080
6.951
6.974
408,734
-0.08(-1.19%)
Feb 15, 2019
7.017
7.070
6.985
7.058
276,924
+0.05(+0.67%)
Feb 14, 2019
6.952
7.040
6.923
7.011
190,970
+0.03(+0.42%)
Feb 13, 2019
7.005
7.029
6.947
6.982
185,590
-0.02(-0.33%)
Feb 12, 2019
7.052
7.058
6.935
7.005
444,582
-0.03(-0.42%)
Feb 11, 2019
6.882
7.046
6.812
7.034
406,633
+0.16(+2.39%)
Feb 08, 2019
6.806
6.876
6.753
6.870
218,364
+0.06(+0.86%)
Feb 07, 2019
6.759
6.824
6.724
6.812
303,857
+0.05(+0.69%)
Feb 06, 2019
6.472
6.865
6.443
6.765
585,373
+0.32(+5.00%)
Feb 05, 2019
6.419
6.443
6.384
6.443
124,885
+0.06(+0.92%)
Feb 04, 2019
6.414
6.425
6.367
6.384
168,116
-0.04(-0.55%)
Feb 01, 2019
6.437
6.443
6.390
6.419
234,071
-0.01(-0.09%)
Jan 31, 2019
6.320
6.437
6.314
6.425
350,257
+0.09(+1.39%)
Jan 30, 2019
6.226
6.349
6.179
6.337
250,024
+0.12(+1.98%)
Jan 29, 2019
6.209
6.232
6.197
6.214
174,759
+0.01(+0.19%)
Jan 28, 2019
6.197
6.232
6.179
6.203
123,164
-0.01(-0.14%)
Jan 25, 2019
6.226
6.244
6.189
6.212
135,389
+0.00(+0.05%)
Jan 24, 2019
6.121
6.238
6.062
6.209
139,428
+0.07(+1.15%)
Jan 23, 2019
6.062
6.158
6.062
6.138
219,409
+0.10(+1.65%)
Jan 22, 2019
6.209
6.232
6.015
6.039
306,119
-0.16(-2.64%)
Jan 18, 2019
6.232
6.261
6.185
6.203
138,803
+0.02(+0.28%)
Jan 17, 2019
6.273
6.291
6.144
6.185
240,308
-0.09(-1.51%)
Jan 16, 2019
6.135
6.286
6.123
6.280
299,023
+0.15(+2.37%)
Jan 15, 2019
6.111
6.136
6.065
6.135
166,332
+0.03(+0.48%)
Jan 14, 2019
6.007
6.111
6.007
6.105
294,843
+0.08(+1.25%)
Jan 11, 2019
6.007
6.030
5.983
6.030
129,890
+0.02(+0.39%)
Jan 10, 2019
5.908
6.012
5.878
6.007
253,048
+0.10(+1.67%)
Jan 09, 2019
5.844
5.925
5.826
5.908
336,200
+0.08(+1.30%)
Jan 08, 2019
5.768
5.838
5.756
5.832
160,219
+0.09(+1.62%)
Jan 07, 2019
5.628
5.785
5.605
5.739
220,012
+0.13(+2.28%)
Jan 04, 2019
5.483
5.617
5.483
5.611
157,037
+0.14(+2.55%)
Jan 03, 2019
5.494
5.529
5.459
5.471
141,594
-0.01(-0.11%)
Jan 02, 2019
5.384
5.535
5.372
5.477
194,779
+0.05(+0.97%)
Dec 31, 2018
5.471
5.477
5.349
5.424
588,117
+0.01(+0.22%)
Dec 28, 2018
5.459
5.477
5.378
5.413
298,783
-0.01(-0.11%)
Dec 27, 2018
5.308
5.419
5.250
5.419
251,077
+0.09(+1.64%)
Dec 26, 2018
5.163
5.343
5.163
5.331
353,311
+0.18(+3.50%)
Dec 24, 2018
5.104
5.192
5.064
5.151
268,372
+0.03(+0.68%)
Dec 21, 2018
5.186
5.331
5.104
5.116
451,525
-0.04(-0.79%)
Dec 20, 2018
5.349
5.355
5.064
5.157
754,466
-0.21(-3.90%)
Dec 19, 2018
5.442
5.477
5.355
5.366
336,429
-0.05(-0.88%)
Dec 18, 2018
5.443
5.570
5.402
5.414
203,294
-0.01(-0.21%)
Dec 17, 2018
5.778
5.778
5.397
5.426
582,637
-0.31(-5.44%)
Dec 14, 2018
5.703
5.790
5.697
5.738
251,469
+0.04(+0.71%)
Dec 13, 2018
5.726
5.755
5.685
5.697
133,924
-0.01(-0.20%)
Dec 12, 2018
5.732
5.790
5.680
5.709
186,407
+0.02(+0.41%)
Dec 11, 2018
5.726
5.761
5.668
5.686
137,970
+0.01(+0.10%)
Dec 10, 2018
5.732
5.778
5.668
5.680
226,025
-0.05(-0.91%)
Dec 07, 2018
5.766
5.801
5.703
5.732
161,819
-0.03(-0.60%)
Dec 06, 2018
5.772
5.784
5.645
5.766
294,129
-0.00(-0.00%)
Dec 04, 2018
5.795
5.818
5.755
5.766
432,837
-0.04(-0.69%)
Dec 03, 2018
5.749
5.807
5.715
5.807
516,519
+0.10(+1.71%)
Nov 30, 2018
5.692
5.741
5.663
5.709
178,288
+0.04(+0.71%)
Nov 29, 2018
5.686
5.703
5.652
5.669
220,445
+0.00(+0.00%)
Nov 28, 2018
5.606
5.675
5.606
5.669
204,693
+0.10(+1.75%)
Nov 27, 2018
5.583
5.634
5.554
5.571
198,471
+0.00(+0.00%)
Nov 26, 2018
5.588
5.652
5.571
5.571
243,962
+0.02(+0.31%)
Nov 23, 2018
5.485
5.565
5.485
5.554
84,791
+0.05(+0.94%)
Nov 21, 2018
5.502
5.502
5.502
0
-0.07(-1.24%)
Nov 20, 2018
5.634
5.652
5.571
5.571
330,305
-0.11(-1.92%)
Nov 19, 2018
5.663
5.744
5.640
5.680
222,517
+0.04(+0.69%)
Nov 16, 2018
5.596
5.670
5.596
5.641
223,000
+0.03(+0.61%)
Nov 15, 2018
5.584
5.618
5.567
5.607
239,396
+0.01(+0.10%)
Nov 14, 2018
5.641
5.641
5.561
5.601
469,048
+0.01(+0.20%)
Nov 13, 2018
5.658
5.670
5.584
5.590
242,460
-0.05(-0.81%)
Nov 12, 2018
5.675
5.698
5.630
5.636
253,311
-0.03(-0.60%)
Nov 09, 2018
5.653
5.698
5.613
5.670
307,502
+0.02(+0.40%)
Nov 08, 2018
5.590
5.704
5.590
5.647
381,959
+0.07(+1.23%)
Nov 07, 2018
5.744
5.835
5.561
5.579
905,620
-0.23(-3.93%)
Nov 06, 2018
5.807
5.852
5.544
5.807
1,089,342
-0.25(-4.05%)
Nov 05, 2018
5.984
6.080
5.984
6.052
171,817
+0.10(+1.63%)
Nov 02, 2018
6.075
6.086
5.955
5.955
255,434
-0.09(-1.51%)
Nov 01, 2018
6.041
6.075
6.012
6.046
229,654
+0.09(+1.44%)
Oct 31, 2018
5.932
5.989
5.920
5.961
287,716
+0.06(+0.97%)
Oct 30, 2018
5.875
5.904
5.847
5.904
261,500
+0.05(+0.88%)
Oct 29, 2018
5.738
5.926
5.715
5.852
354,596
+0.17(+3.01%)
Oct 26, 2018
5.772
5.795
5.641
5.681
327,488
-0.09(-1.48%)
Oct 25, 2018
5.733
5.818
5.710
5.767
306,300
+0.06(+1.10%)
Oct 24, 2018
5.784
5.790
5.693
5.704
218,903
-0.05(-0.79%)
Oct 23, 2018
5.772
5.772
5.704
5.750
336,326
-0.06(-1.08%)
Oct 22, 2018
5.875
5.915
5.767
5.812
261,379
-0.06(-1.07%)
Oct 19, 2018
6.029
6.041
5.855
5.875
467,215
-0.15(-2.55%)
Oct 18, 2018
6.058
6.080
6.001
6.029
203,796
-0.01(-0.21%)
Oct 17, 2018
6.008
6.076
5.996
6.042
281,869
+0.04(+0.66%)
Oct 16, 2018
6.036
6.098
5.985
6.002
534,975
-0.02(-0.38%)
Oct 15, 2018
6.008
6.053
5.985
6.025
303,192
+0.04(+0.66%)
Oct 12, 2018
6.093
6.138
5.979
5.985
363,820
-0.07(-1.22%)
Oct 11, 2018
6.042
6.138
6.013
6.059
402,120
-0.03(-0.56%)
Oct 10, 2018
6.121
6.161
6.093
6.093
226,463
-0.01(-0.09%)
Oct 09, 2018
6.172
6.172
6.019
6.098
585,084
-0.09(-1.47%)
Oct 08, 2018
6.234
6.234
6.155
6.189
347,542
-0.05(-0.82%)
Oct 05, 2018
6.302
6.319
6.212
6.240
289,539
-0.02(-0.27%)
Oct 04, 2018
6.410
6.433
5.957
6.257
1,043,408
-0.16(-2.47%)
Oct 03, 2018
6.461
6.461
6.399
6.416
197,384
-0.01(-0.18%)
Oct 02, 2018
6.461
6.484
6.416
6.427
199,635
-0.03(-0.53%)
Oct 01, 2018
6.489
6.518
6.444
6.461
216,485
-0.02(-0.26%)
Sep 28, 2018
6.535
6.552
6.478
6.478
238,900
-0.05(-0.78%)
Sep 27, 2018
6.421
6.540
6.404
6.529
426,503
+0.10(+1.59%)
Sep 26, 2018
6.467
6.488
6.410
6.427
311,696
-0.05(-0.79%)
Sep 25, 2018
6.546
6.563
6.461
6.478
197,998
-0.04(-0.61%)
Sep 24, 2018
6.586
6.620
6.501
6.518
230,544
-0.05(-0.78%)
Sep 21, 2018
6.382
6.603
6.376
6.569
430,691
+0.18(+2.84%)
Sep 20, 2018
6.416
6.417
6.331
6.387
388,778
+0.02(+0.36%)
Sep 19, 2018
6.574
6.574
6.319
6.365
373,579
-0.13(-2.01%)
Sep 18, 2018
6.608
6.608
6.478
6.495
338,254
-0.08(-1.23%)
Sep 17, 2018
6.616
6.627
6.565
6.576
227,419
-0.02(-0.26%)
Sep 14, 2018
6.621
6.675
6.593
6.593
173,732
-0.05(-0.68%)
Sep 13, 2018
6.644
6.723
6.576
6.638
214,821
+0.05(+0.77%)
Sep 12, 2018
6.582
6.604
6.509
6.587
237,966
+0.01(+0.09%)
Sep 11, 2018
6.649
6.661
6.571
6.582
161,915
-0.07(-1.02%)
Sep 10, 2018
6.621
6.689
6.621
6.649
197,938
+0.05(+0.68%)
Sep 07, 2018
6.661
6.689
6.582
6.604
166,634
-0.06(-0.93%)
Sep 06, 2018
6.723
6.734
6.649
6.666
157,692
-0.05(-0.75%)
Sep 05, 2018
6.672
6.728
6.621
6.717
233,094
+0.04(+0.59%)
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
.