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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2016
4.205
4.225
4.090
4.099
303,029
-0.08(-1.84%)
Oct 28, 2016
4.152
4.181
4.114
4.176
196,741
+0.04(+0.93%)
Oct 27, 2016
4.133
4.171
4.128
4.138
149,063
+0.01(+0.23%)
Oct 26, 2016
4.224
4.224
4.128
4.128
353,768
-0.11(-2.61%)
Oct 25, 2016
4.229
4.248
4.176
4.238
138,061
+0.00(+0.00%)
Oct 24, 2016
4.181
4.253
4.166
4.238
190,704
+0.06(+1.50%)
Oct 21, 2016
4.229
4.229
4.142
4.176
176,542
-0.05(-1.14%)
Oct 20, 2016
4.210
4.224
4.181
4.224
116,663
+0.03(+0.69%)
Oct 19, 2016
4.162
4.223
4.162
4.195
186,765
+0.01(+0.14%)
Oct 18, 2016
4.127
4.232
4.127
4.189
289,261
+0.08(+1.86%)
Oct 17, 2016
4.270
4.289
4.075
4.113
961,964
-0.18(-4.12%)
Oct 14, 2016
4.342
4.366
4.270
4.289
220,894
-0.05(-1.21%)
Oct 13, 2016
4.294
4.342
4.270
4.342
224,086
+0.02(+0.55%)
Oct 12, 2016
4.270
4.323
4.261
4.318
166,574
+0.07(+1.57%)
Oct 11, 2016
4.280
4.304
4.246
4.251
220,515
-0.05(-1.22%)
Oct 10, 2016
4.285
4.318
4.275
4.304
208,336
+0.03(+0.78%)
Oct 07, 2016
4.285
4.294
4.268
4.270
194,096
-0.01(-0.22%)
Oct 06, 2016
4.285
4.294
4.266
4.280
219,068
+0.00(+0.11%)
Oct 05, 2016
4.280
4.294
4.266
4.275
287,666
+0.00(+0.11%)
Oct 04, 2016
4.270
4.289
4.246
4.270
345,559
+0.02(+0.45%)
Oct 03, 2016
4.256
4.285
4.242
4.251
197,131
+0.01(+0.22%)
Sep 30, 2016
4.227
4.289
4.215
4.242
336,032
+0.02(+0.45%)
Sep 29, 2016
4.227
4.242
4.175
4.223
201,803
-0.00(-0.11%)
Sep 28, 2016
4.204
4.232
4.161
4.227
217,165
+0.04(+1.03%)
Sep 27, 2016
4.213
4.237
4.161
4.184
387,049
-0.01(-0.34%)
Sep 26, 2016
4.242
4.266
4.199
4.199
192,076
-0.04(-1.01%)
Sep 23, 2016
4.261
4.289
4.232
4.242
205,502
-0.00(-0.11%)
Sep 22, 2016
4.242
4.280
4.232
4.246
222,250
+0.00(+0.11%)
Sep 21, 2016
4.246
4.266
4.199
4.242
243,217
+0.00(+0.00%)
Sep 20, 2016
4.223
4.289
4.199
4.242
572,825
+0.02(+0.57%)
Sep 19, 2016
4.189
4.246
4.180
4.218
288,961
+0.06(+1.52%)
Sep 16, 2016
4.169
4.188
4.121
4.155
213,555
-0.01(-0.34%)
Sep 15, 2016
4.126
4.197
4.106
4.169
365,469
+0.06(+1.50%)
Sep 14, 2016
4.084
4.131
4.027
4.107
272,955
+0.04(+0.93%)
Sep 13, 2016
4.079
4.112
4.046
4.069
327,216
-0.04(-1.04%)
Sep 12, 2016
4.112
4.131
3.923
4.112
1,043,434
-0.04(-1.03%)
Sep 09, 2016
4.245
4.245
4.126
4.155
402,798
-0.08(-1.79%)
Sep 08, 2016
4.240
4.249
4.150
4.230
479,137
+0.02(+0.56%)
Sep 07, 2016
4.339
4.358
4.003
4.207
1,814,504
-0.14(-3.27%)
Sep 06, 2016
4.363
4.363
4.320
4.349
355,554
+0.00(+0.00%)
Sep 02, 2016
4.339
4.349
4.349
4.349
246,763
+0.00(+0.00%)
Sep 01, 2016
4.349
4.391
4.330
4.349
351,573
+0.00(+0.00%)
Aug 31, 2016
4.396
4.406
4.301
4.349
406,771
-0.03(-0.65%)
Aug 30, 2016
4.368
4.401
4.311
4.377
484,705
+0.01(+0.22%)
Aug 29, 2016
4.306
4.377
4.304
4.368
493,527
+0.09(+1.99%)
Aug 26, 2016
4.283
4.287
4.240
4.283
291,440
+0.03(+0.67%)
Aug 25, 2016
4.297
4.313
4.240
4.254
541,252
-0.03(-0.66%)
Aug 24, 2016
4.306
4.306
4.268
4.283
376,596
-0.02(-0.55%)
Aug 23, 2016
4.230
4.330
4.216
4.306
780,070
+0.09(+2.13%)
Aug 22, 2016
4.211
4.226
4.178
4.216
315,804
+0.02(+0.45%)
Aug 19, 2016
4.197
4.229
4.188
4.197
313,311
-0.00(-0.11%)
Aug 18, 2016
4.197
4.216
4.188
4.202
274,207
+0.02(+0.60%)
Aug 17, 2016
4.130
4.182
4.092
4.177
474,846
+0.01(+0.34%)
Aug 16, 2016
4.135
4.182
4.097
4.163
963,062
+0.05(+1.26%)
Aug 15, 2016
4.111
4.116
4.092
4.111
811,577
+0.03(+0.69%)
Aug 12, 2016
4.045
4.097
4.045
4.083
558,126
+0.01(+0.35%)
Aug 11, 2016
4.031
4.092
4.022
4.069
564,038
+0.04(+0.93%)
Aug 10, 2016
4.036
4.036
4.008
4.031
637,835
+0.00(+0.00%)
Aug 09, 2016
3.984
4.045
3.984
4.031
872,985
+0.09(+2.27%)
Aug 08, 2016
3.820
3.958
3.809
3.942
1,460,599
+0.16(+4.10%)
Aug 05, 2016
3.782
3.806
3.683
3.787
579,546
+0.00(+0.00%)
Aug 04, 2016
3.829
3.832
3.763
3.787
649,874
-0.04(-1.11%)
Aug 03, 2016
3.707
3.834
3.693
3.829
949,435
+0.16(+4.36%)
Aug 02, 2016
3.594
3.674
3.594
3.669
947,711
+0.14(+4.00%)
Aug 01, 2016
3.580
3.599
3.500
3.528
499,895
-0.05(-1.45%)
Jul 29, 2016
3.575
3.582
3.547
3.580
305,961
+0.00(+0.13%)
Jul 28, 2016
3.561
3.580
3.542
3.575
221,565
+0.02(+0.66%)
Jul 27, 2016
3.566
3.575
3.537
3.552
261,157
-0.01(-0.40%)
Jul 26, 2016
3.575
3.580
3.544
3.566
336,623
+0.00(+0.00%)
Jul 25, 2016
3.537
3.584
3.486
3.566
427,631
+0.04(+1.07%)
Jul 22, 2016
3.481
3.537
3.481
3.528
245,746
+0.04(+1.21%)
Jul 21, 2016
3.528
3.528
3.439
3.486
533,456
-0.05(-1.33%)
Jul 20, 2016
3.561
3.561
3.519
3.533
253,857
-0.00(-0.10%)
Jul 19, 2016
3.522
3.546
3.512
3.536
308,329
+0.01(+0.40%)
Jul 18, 2016
3.499
3.541
3.499
3.522
427,199
+0.02(+0.53%)
Jul 15, 2016
3.476
3.513
3.466
3.504
350,606
+0.03(+0.81%)
Jul 14, 2016
3.471
3.476
3.452
3.476
353,560
+0.02(+0.68%)
Jul 13, 2016
3.434
3.462
3.433
3.452
287,229
+0.02(+0.54%)
Jul 12, 2016
3.420
3.443
3.392
3.434
424,404
+0.01(+0.41%)
Jul 11, 2016
3.415
3.443
3.392
3.420
437,972
+0.00(+0.00%)
Jul 08, 2016
3.434
3.443
3.410
3.420
330,635
-0.00(-0.14%)
Jul 07, 2016
3.410
3.424
3.406
3.424
268,020
+0.04(+1.10%)
Jul 05, 2016
3.368
3.396
3.354
3.387
267,144
+0.01(+0.41%)
Jul 01, 2016
3.340
3.373
3.373
3.373
305,453
+0.03(+0.98%)
Jun 30, 2016
3.350
3.350
3.322
3.340
251,050
+0.00(+0.00%)
Jun 29, 2016
3.312
3.340
3.294
3.340
197,282
+0.04(+1.27%)
Jun 28, 2016
3.289
3.312
3.275
3.298
225,077
+0.03(+0.86%)
Jun 27, 2016
3.298
3.307
3.266
3.270
470,983
-0.04(-1.27%)
Jun 24, 2016
3.275
3.340
3.266
3.312
444,870
-0.02(-0.70%)
Jun 23, 2016
3.345
3.345
3.317
3.336
208,786
+0.02(+0.70%)
Jun 22, 2016
3.322
3.350
3.298
3.312
201,074
-0.01(-0.28%)
Jun 21, 2016
3.340
3.340
3.303
3.322
201,963
-0.00(-0.14%)
Jun 20, 2016
3.308
3.378
3.298
3.326
580,970
+0.03(+0.85%)
Jun 17, 2016
3.284
3.303
3.284
3.298
192,195
+0.00(+0.14%)
Jun 16, 2016
3.266
3.294
3.261
3.294
246,028
+0.02(+0.57%)
Jun 15, 2016
3.284
3.294
3.266
3.275
276,757
+0.01(+0.18%)
Jun 14, 2016
3.265
3.278
3.241
3.269
448,492
+0.00(+0.14%)
Jun 13, 2016
3.265
3.283
3.241
3.265
480,605
+0.01(+0.28%)
Jun 10, 2016
3.265
3.269
3.225
3.255
520,571
-0.01(-0.42%)
Jun 09, 2016
3.269
3.283
3.239
3.269
430,304
-0.01(-0.28%)
Jun 08, 2016
3.297
3.306
3.260
3.278
364,432
-0.01(-0.28%)
Jun 07, 2016
3.283
3.292
3.251
3.288
594,778
+0.01(+0.28%)
Jun 06, 2016
3.241
3.283
3.204
3.278
981,782
+0.04(+1.14%)
Jun 03, 2016
3.251
3.251
3.214
3.241
649,965
-0.01(-0.28%)
Jun 02, 2016
3.237
3.251
3.223
3.251
315,675
+0.01(+0.43%)
Jun 01, 2016
3.241
3.269
3.218
3.237
737,822
-0.01(-0.28%)
May 31, 2016
3.265
3.278
3.237
3.246
803,288
-0.01(-0.43%)
May 27, 2016
3.251
3.260
3.260
3.260
481,189
+0.02(+0.71%)
May 26, 2016
3.223
3.246
3.209
3.237
462,794
+0.01(+0.29%)
May 25, 2016
3.223
3.246
3.204
3.228
518,813
+0.03(+0.87%)
May 24, 2016
3.214
3.237
3.158
3.200
857,880
-0.00(-0.14%)
May 23, 2016
3.140
3.283
3.140
3.204
1,438,231
+0.08(+2.67%)
May 20, 2016
3.154
3.167
3.117
3.121
377,516
-0.02(-0.59%)
May 19, 2016
3.158
3.158
3.098
3.140
426,295
-0.02(-0.59%)
May 18, 2016
3.149
3.181
3.144
3.158
662,136
+0.02(+0.74%)
May 17, 2016
3.103
3.158
3.103
3.135
346,588
+0.03(+1.08%)
May 16, 2016
3.111
3.161
3.092
3.102
389,317
+0.00(+0.00%)
May 13, 2016
3.092
3.111
3.079
3.102
290,367
+0.01(+0.30%)
May 12, 2016
3.092
3.106
3.074
3.092
370,015
+0.00(+0.15%)
May 11, 2016
3.088
3.111
3.069
3.088
190,069
-0.00(-0.15%)
May 10, 2016
3.115
3.115
3.083
3.092
354,279
+0.00(+0.00%)
May 09, 2016
3.092
3.127
3.069
3.092
218,133
+0.00(+0.15%)
May 06, 2016
3.102
3.129
3.069
3.088
188,768
-0.02(-0.74%)
May 05, 2016
3.069
3.111
3.047
3.111
336,581
+0.04(+1.34%)
May 04, 2016
3.097
3.129
3.069
3.069
284,790
-0.05(-1.47%)
May 03, 2016
3.138
3.138
3.079
3.115
379,141
-0.02(-0.58%)
May 02, 2016
3.184
3.193
3.120
3.134
355,827
-0.05(-1.58%)
Apr 29, 2016
3.202
3.202
3.143
3.184
392,843
-0.02(-0.57%)
Apr 28, 2016
3.198
3.207
3.184
3.202
233,601
-0.00(-0.14%)
Apr 27, 2016
3.207
3.207
3.189
3.207
380,222
+0.00(+0.00%)
Apr 26, 2016
3.207
3.216
3.202
3.207
392,934
+0.00(+0.00%)
Apr 25, 2016
3.207
3.207
3.202
3.207
172,426
+0.00(+0.14%)
Apr 22, 2016
3.202
3.207
3.202
3.202
99,389
+0.00(+0.00%)
Apr 21, 2016
3.207
3.211
3.202
3.202
155,775
+0.00(+0.00%)
Apr 20, 2016
3.207
3.216
3.193
3.202
253,504
+0.01(+0.32%)
Apr 19, 2016
3.197
3.201
3.174
3.192
384,502
+0.00(+0.14%)
Apr 18, 2016
3.192
3.192
3.183
3.187
253,249
+0.01(+0.29%)
Apr 15, 2016
3.187
3.187
3.169
3.178
132,691
+0.00(+0.00%)
Apr 14, 2016
3.169
3.192
3.169
3.178
361,203
+0.00(+0.00%)
Apr 13, 2016
3.178
3.183
3.165
3.178
335,506
+0.01(+0.29%)
Apr 12, 2016
3.156
3.169
3.156
3.169
231,139
+0.01(+0.29%)
Apr 11, 2016
3.151
3.178
3.151
3.160
174,219
-0.00(-0.14%)
Apr 08, 2016
3.178
3.192
3.160
3.165
131,079
-0.01(-0.29%)
Apr 07, 2016
3.178
3.192
3.169
3.174
148,475
-0.00(-0.14%)
Apr 06, 2016
3.169
3.183
3.147
3.178
254,634
+0.01(+0.43%)
Apr 05, 2016
3.183
3.192
3.160
3.165
215,102
-0.02(-0.57%)
Apr 04, 2016
3.192
3.201
3.174
3.183
245,662
+0.01(+0.29%)
Apr 01, 2016
3.183
3.187
3.165
3.174
175,606
-0.01(-0.43%)
Mar 31, 2016
3.183
3.192
3.169
3.187
377,682
+0.02(+0.57%)
Mar 30, 2016
3.183
3.183
3.165
3.169
214,630
-0.00(-0.14%)
Mar 29, 2016
3.156
3.187
3.155
3.174
242,358
+0.00(+0.00%)
Mar 28, 2016
3.187
3.192
3.147
3.174
307,335
+0.00(+0.00%)
Mar 24, 2016
3.174
3.174
3.174
3.174
203,720
-0.00(-0.14%)
Mar 23, 2016
3.187
3.197
3.169
3.178
238,815
-0.01(-0.28%)
Mar 22, 2016
3.197
3.215
3.178
3.187
309,346
-0.03(-0.85%)
Mar 21, 2016
3.206
3.219
3.201
3.215
194,805
+0.02(+0.57%)
Mar 18, 2016
3.215
3.228
3.183
3.197
240,986
-0.00(-0.14%)
Mar 17, 2016
3.183
3.228
3.169
3.201
440,756
+0.02(+0.75%)
Mar 16, 2016
3.200
3.204
3.159
3.177
334,390
-0.02(-0.70%)
Mar 15, 2016
3.195
3.213
3.164
3.200
257,275
+0.00(+0.14%)
Mar 14, 2016
3.168
3.222
3.159
3.195
236,713
+0.00(+0.14%)
Mar 11, 2016
3.173
3.200
3.155
3.191
398,249
+0.02(+0.57%)
Mar 10, 2016
3.168
3.209
3.155
3.173
252,571
-0.00(-0.14%)
Mar 09, 2016
3.159
3.200
3.146
3.177
241,734
+0.02(+0.57%)
Mar 08, 2016
3.191
3.206
3.137
3.159
291,437
-0.04(-1.27%)
Mar 07, 2016
3.128
3.240
3.128
3.200
341,745
+0.06(+2.01%)
Mar 04, 2016
3.146
3.177
3.137
3.137
241,361
-0.01(-0.29%)
Mar 03, 2016
3.164
3.180
3.140
3.146
225,373
-0.01(-0.29%)
Mar 02, 2016
3.146
3.168
3.137
3.155
211,395
-0.00(-0.14%)
Mar 01, 2016
3.132
3.164
3.110
3.159
462,167
+0.04(+1.30%)
Feb 29, 2016
3.029
3.137
3.020
3.119
291,673
+0.09(+2.97%)
Feb 26, 2016
2.997
3.051
2.988
3.029
316,718
+0.04(+1.20%)
Feb 25, 2016
2.975
3.020
2.970
2.993
210,419
+0.03(+1.06%)
Feb 24, 2016
2.975
3.006
2.934
2.961
152,006
-0.01(-0.45%)
Feb 23, 2016
2.930
3.006
2.930
2.975
211,066
+0.01(+0.46%)
Feb 22, 2016
2.993
3.015
2.952
2.961
352,215
-0.04(-1.35%)
Feb 19, 2016
3.042
3.051
2.970
3.002
177,962
-0.05(-1.48%)
Feb 18, 2016
2.979
3.069
2.943
3.047
284,631
+0.09(+3.20%)
Feb 17, 2016
2.939
3.006
2.925
2.952
263,173
+0.01(+0.31%)
Feb 16, 2016
2.970
2.970
2.903
2.943
245,743
+0.03(+0.96%)
Feb 12, 2016
2.893
2.915
2.915
2.915
266,751
+0.04(+1.24%)
Feb 11, 2016
2.906
2.920
2.853
2.879
520,526
-0.06(-1.97%)
Feb 10, 2016
2.946
2.971
2.906
2.937
285,466
-0.00(-0.15%)
Feb 09, 2016
2.946
2.986
2.928
2.942
444,965
-0.05(-1.64%)
Feb 08, 2016
3.053
3.134
2.928
2.991
639,884
-0.07(-2.33%)
Feb 05, 2016
3.116
3.120
3.040
3.062
468,367
-0.05(-1.58%)
Feb 04, 2016
3.187
3.200
3.067
3.111
956,259
-0.12(-3.59%)
Feb 03, 2016
3.240
3.263
3.200
3.227
253,857
+0.01(+0.28%)
Feb 02, 2016
3.272
3.303
3.205
3.218
339,875
-0.05(-1.63%)
Feb 01, 2016
3.209
3.321
3.165
3.272
453,589
+0.04(+1.10%)
Jan 29, 2016
3.276
3.343
3.205
3.236
514,100
-0.02(-0.55%)
Jan 28, 2016
3.232
3.276
3.223
3.254
197,849
+0.05(+1.67%)
Jan 27, 2016
3.191
3.258
3.169
3.200
283,366
+0.00(+0.14%)
Jan 26, 2016
3.138
3.218
3.138
3.196
210,327
+0.04(+1.41%)
Jan 25, 2016
3.223
3.232
3.151
3.151
165,248
-0.07(-2.21%)
Jan 22, 2016
3.169
3.254
3.138
3.223
290,541
+0.07(+2.26%)
Jan 21, 2016
3.129
3.191
3.120
3.151
361,834
+0.02(+0.71%)
Jan 20, 2016
3.147
3.218
3.049
3.129
948,752
-0.11(-3.27%)
Jan 19, 2016
3.164
3.261
3.164
3.235
580,728
+0.07(+2.23%)
Jan 15, 2016
3.138
3.164
3.164
3.164
709,618
-0.10(-2.98%)
Jan 14, 2016
3.306
3.314
3.133
3.261
751,579
-0.05(-1.47%)
Jan 13, 2016
3.292
3.385
3.292
3.310
433,340
-0.00(-0.13%)
Jan 12, 2016
3.429
3.460
3.275
3.314
530,625
-0.10(-2.98%)
Jan 11, 2016
3.456
3.460
3.403
3.416
231,696
-0.03(-0.77%)
Jan 08, 2016
3.416
3.456
3.381
3.443
220,612
+0.06(+1.70%)
Jan 07, 2016
3.434
3.465
3.363
3.385
406,442
-0.11(-3.28%)
Jan 06, 2016
3.491
3.500
3.438
3.500
240,566
+0.00(+0.13%)
Jan 05, 2016
3.513
3.513
3.456
3.496
306,638
-0.02(-0.50%)
Jan 04, 2016
3.390
3.518
3.381
3.513
438,675
+0.12(+3.65%)
Dec 31, 2015
3.469
3.390
3.390
3.390
411,153
-0.07(-2.04%)
Dec 30, 2015
3.491
3.507
3.451
3.460
338,245
-0.06(-1.63%)
Dec 29, 2015
3.500
3.522
3.491
3.518
276,447
+0.04(+1.14%)
Dec 28, 2015
3.460
3.491
3.460
3.478
277,280
+0.01(+0.25%)
Dec 24, 2015
3.491
3.469
3.469
3.469
170,163
-0.02(-0.63%)
Dec 23, 2015
3.469
3.535
3.469
3.491
429,278
+0.05(+1.54%)
Dec 22, 2015
3.447
3.469
3.429
3.438
408,763
+0.00(+0.00%)
Dec 21, 2015
3.337
3.465
3.337
3.438
605,791
+0.13(+4.01%)
Dec 18, 2015
3.319
3.359
3.292
3.306
233,814
-0.05(-1.45%)
Dec 17, 2015
3.367
3.421
3.328
3.354
456,042
-0.01(-0.26%)
Dec 16, 2015
3.376
3.390
3.337
3.363
323,736
+0.01(+0.30%)
Dec 15, 2015
3.283
3.397
3.283
3.353
639,486
+0.07(+2.14%)
Dec 14, 2015
3.301
3.314
3.200
3.283
961,091
+0.13(+4.17%)
Dec 11, 2015
3.200
3.200
3.090
3.151
546,327
-0.06(-1.78%)
Dec 10, 2015
3.239
3.244
3.182
3.208
316,576
-0.01(-0.41%)
Dec 09, 2015
3.239
3.270
3.191
3.222
382,715
-0.01(-0.41%)
Dec 08, 2015
3.248
3.270
3.208
3.235
379,216
-0.04(-1.07%)
Dec 07, 2015
3.301
3.305
3.261
3.270
248,856
-0.05(-1.45%)
Dec 04, 2015
3.309
3.327
3.248
3.318
358,653
+0.04(+1.07%)
Dec 03, 2015
3.362
3.375
3.265
3.283
320,224
-0.08(-2.35%)
Dec 02, 2015
3.388
3.401
3.331
3.362
396,965
-0.01(-0.26%)
Dec 01, 2015
3.436
3.441
3.353
3.371
318,043
-0.06(-1.66%)
Nov 30, 2015
3.397
3.432
3.353
3.428
429,070
+0.04(+1.16%)
Nov 27, 2015
3.384
3.410
3.358
3.388
128,762
-0.01(-0.39%)
Nov 25, 2015
3.401
3.401
3.401
3.401
204,874
-0.02(-0.51%)
Nov 24, 2015
3.358
3.428
3.358
3.419
331,907
+0.06(+1.70%)
Nov 23, 2015
3.331
3.371
3.309
3.362
265,435
+0.03(+0.92%)
Nov 20, 2015
3.309
3.349
3.292
3.331
319,880
-0.01(-0.39%)
Nov 19, 2015
3.349
3.358
3.287
3.344
236,673
-0.03(-0.78%)
Nov 18, 2015
3.274
3.397
3.274
3.371
360,042
+0.10(+2.95%)
Nov 17, 2015
3.270
3.314
3.265
3.274
179,566
-0.02(-0.53%)
Nov 16, 2015
3.274
3.314
3.261
3.292
135,812
-0.00(-0.13%)
Nov 13, 2015
3.265
3.296
3.208
3.296
248,931
+0.04(+1.11%)
Nov 12, 2015
3.260
3.277
3.176
3.260
325,177
-0.00(-0.13%)
Nov 11, 2015
3.316
3.318
3.260
3.264
291,537
-0.07(-1.96%)
Nov 10, 2015
3.338
3.347
3.308
3.330
247,031
-0.01(-0.26%)
Nov 09, 2015
3.364
3.368
3.299
3.338
348,008
-0.02(-0.52%)
Nov 06, 2015
3.390
3.412
3.334
3.356
263,387
-0.04(-1.15%)
Nov 05, 2015
3.364
3.399
3.356
3.395
309,949
+0.03(+0.77%)
Nov 04, 2015
3.325
3.369
3.308
3.369
275,964
+0.06(+1.84%)
Nov 03, 2015
3.295
3.334
3.286
3.308
204,820
+0.00(+0.00%)
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
.