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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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
3.789
3.823
3.742
3.813
150,103
+0.04(+0.97%)
Jul 28, 2006
3.734
3.787
3.708
3.776
120,013
+0.08(+2.11%)
Jul 27, 2006
3.787
3.792
3.680
3.698
157,657
-0.05(-1.39%)
Jul 26, 2006
3.776
3.800
3.701
3.750
266,857
-0.04(-0.96%)
Jul 25, 2006
3.659
3.800
3.659
3.787
180,627
+0.11(+3.12%)
Jul 24, 2006
3.682
3.698
3.638
3.672
117,372
+0.00(+0.00%)
Jul 21, 2006
3.701
3.701
3.628
3.672
160,033
-0.02(-0.42%)
Jul 20, 2006
3.706
3.706
3.659
3.688
105,564
-0.01(-0.21%)
Jul 19, 2006
3.638
3.708
3.622
3.695
219,714
+0.02(+0.50%)
Jul 18, 2006
3.622
3.685
3.612
3.677
149,596
+0.05(+1.29%)
Jul 17, 2006
3.669
3.711
3.622
3.630
208,432
-0.05(-1.41%)
Jul 14, 2006
3.628
3.695
3.581
3.682
206,482
+0.04(+1.22%)
Jul 13, 2006
3.641
3.667
3.609
3.638
197,381
+0.01(+0.29%)
Jul 12, 2006
3.690
3.721
3.628
3.628
123,611
-0.08(-2.04%)
Jul 11, 2006
3.675
3.724
3.659
3.703
120,382
+0.02(+0.64%)
Jul 10, 2006
3.659
3.742
3.648
3.680
111,189
+0.02(+0.50%)
Jul 07, 2006
3.716
3.760
3.648
3.662
191,740
-0.07(-1.88%)
Jul 06, 2006
3.789
3.828
3.693
3.732
161,569
-0.07(-1.78%)
Jul 05, 2006
3.836
3.849
3.688
3.800
300,088
-0.06(-1.55%)
Jul 03, 2006
3.867
3.867
3.818
3.859
151,298
-0.05(-1.20%)
Jun 30, 2006
3.641
3.906
3.596
3.906
1,884,688
+0.27(+7.30%)
Jun 29, 2006
3.586
3.643
3.531
3.641
436,602
+0.07(+1.97%)
Jun 28, 2006
3.565
3.594
3.552
3.570
176,822
+0.00(+0.07%)
Jun 27, 2006
3.578
3.615
3.563
3.568
132,478
-0.02(-0.58%)
Jun 26, 2006
3.594
3.604
3.563
3.589
150,910
+0.03(+0.73%)
Jun 23, 2006
3.542
3.602
3.539
3.563
194,251
+0.01(+0.22%)
Jun 22, 2006
3.537
3.591
3.537
3.555
145,407
+0.01(+0.15%)
Jun 21, 2006
3.557
3.646
3.534
3.550
255,234
-0.01(-0.22%)
Jun 20, 2006
3.581
3.602
3.555
3.557
142,216
-0.02(-0.58%)
Jun 19, 2006
3.682
3.698
3.576
3.578
445,795
-0.10(-2.83%)
Jun 16, 2006
3.651
3.698
3.651
3.682
890,374
+0.01(+0.36%)
Jun 15, 2006
3.659
3.675
3.628
3.669
112,295
+0.05(+1.37%)
Jun 14, 2006
3.711
3.711
3.581
3.620
257,856
-0.04(-1.00%)
Jun 13, 2006
3.635
3.708
3.612
3.656
182,670
-0.00(-0.07%)
Jun 12, 2006
3.729
3.747
3.654
3.659
187,274
-0.07(-1.97%)
Jun 09, 2006
3.672
3.776
3.628
3.732
281,825
+0.05(+1.43%)
Jun 08, 2006
3.609
3.693
3.581
3.680
160,425
+0.05(+1.44%)
Jun 07, 2006
3.716
3.753
3.620
3.628
211,819
-0.10(-2.59%)
Jun 06, 2006
3.685
3.724
3.659
3.724
160,571
+0.07(+1.78%)
Jun 05, 2006
3.747
3.758
3.659
3.659
205,460
-0.10(-2.77%)
Jun 02, 2006
3.750
3.839
3.719
3.763
92,093
-0.03(-0.69%)
Jun 01, 2006
3.701
3.789
3.685
3.789
162,195
+0.11(+2.90%)
May 31, 2006
3.729
3.789
3.667
3.682
294,674
-0.01(-0.28%)
May 30, 2006
3.729
3.734
3.667
3.693
199,335
-0.05(-1.46%)
May 26, 2006
3.711
3.815
3.675
3.747
131,514
+0.05(+1.41%)
May 25, 2006
3.615
3.698
3.578
3.695
224,080
+0.12(+3.43%)
May 24, 2006
3.539
3.612
3.521
3.573
247,170
+0.04(+1.18%)
May 23, 2006
3.604
3.641
3.528
3.531
288,096
-0.05(-1.38%)
May 22, 2006
3.557
3.591
3.518
3.581
162,307
+0.03(+0.95%)
May 19, 2006
3.521
3.586
3.521
3.547
189,605
+0.01(+0.29%)
May 18, 2006
3.583
3.641
3.518
3.537
250,875
-0.05(-1.31%)
May 17, 2006
3.654
3.664
3.581
3.583
205,383
-0.06(-1.71%)
May 16, 2006
3.675
3.690
3.635
3.646
139,056
-0.01(-0.14%)
May 15, 2006
3.620
3.695
3.607
3.651
298,909
+0.02(+0.57%)
May 12, 2006
3.669
3.703
3.630
3.630
222,928
-0.06(-1.55%)
May 11, 2006
3.760
3.768
3.685
3.688
229,725
-0.05(-1.26%)
May 10, 2006
3.776
3.797
3.734
3.734
254,976
-0.04(-0.97%)
May 09, 2006
3.771
3.839
3.760
3.771
194,551
-0.01(-0.34%)
May 08, 2006
3.758
3.825
3.742
3.784
137,224
+0.02(+0.62%)
May 05, 2006
3.823
3.839
3.740
3.760
246,164
-0.03(-0.89%)
May 04, 2006
3.755
3.839
3.737
3.794
409,154
+0.02(+0.62%)
May 03, 2006
3.797
3.797
3.755
3.771
205,260
+0.00(+0.07%)
May 02, 2006
3.794
3.794
3.745
3.768
233,027
+0.01(+0.35%)
May 01, 2006
3.794
3.800
3.729
3.755
111,927
-0.01(-0.28%)
Apr 28, 2006
3.771
3.800
3.724
3.766
239,229
+0.03(+0.70%)
Apr 27, 2006
3.747
3.787
3.706
3.740
202,281
+0.00(+0.00%)
Apr 26, 2006
3.721
3.773
3.714
3.740
76,787
+0.00(+0.00%)
Apr 25, 2006
3.771
3.771
3.711
3.740
210,298
+0.01(+0.21%)
Apr 24, 2006
3.768
3.801
3.727
3.732
249,862
-0.03(-0.69%)
Apr 21, 2006
3.828
3.828
3.745
3.758
142,554
-0.05(-1.43%)
Apr 20, 2006
3.662
3.828
3.662
3.813
169,303
+0.13(+3.61%)
Apr 19, 2006
3.802
3.802
3.648
3.680
363,344
-0.12(-3.15%)
Apr 18, 2006
3.753
3.800
3.729
3.800
209,995
+0.05(+1.32%)
Apr 17, 2006
3.834
3.843
3.721
3.750
372,268
-0.09(-2.24%)
Apr 13, 2006
3.867
3.878
3.815
3.836
163,436
-0.01(-0.20%)
Apr 12, 2006
3.867
3.893
3.828
3.844
281,173
-0.02(-0.61%)
Apr 11, 2006
3.893
3.930
3.867
3.867
179,064
-0.01(-0.27%)
Apr 10, 2006
3.870
3.927
3.867
3.878
131,714
-0.00(-0.07%)
Apr 07, 2006
3.906
3.932
3.867
3.880
120,209
-0.01(-0.27%)
Apr 06, 2006
3.893
3.932
3.883
3.891
121,334
-0.02(-0.47%)
Apr 05, 2006
3.885
3.932
3.862
3.909
222,894
+0.02(+0.60%)
Apr 04, 2006
3.896
3.935
3.867
3.885
171,085
+0.01(+0.13%)
Apr 03, 2006
3.925
3.925
3.867
3.880
136,280
-0.05(-1.32%)
Mar 31, 2006
3.943
3.951
3.857
3.932
289,152
+0.02(+0.60%)
Mar 30, 2006
3.922
3.961
3.883
3.909
163,509
-0.02(-0.53%)
Mar 29, 2006
3.906
3.940
3.898
3.930
285,546
+0.02(+0.40%)
Mar 28, 2006
3.938
3.971
3.906
3.914
196,367
-0.04(-0.99%)
Mar 27, 2006
3.966
3.971
3.917
3.953
151,543
+0.01(+0.20%)
Mar 24, 2006
3.919
3.984
3.896
3.945
115,459
+0.01(+0.33%)
Mar 23, 2006
3.943
4.000
3.906
3.932
127,870
-0.03(-0.66%)
Mar 22, 2006
3.977
3.987
3.904
3.958
139,390
+0.05(+1.20%)
Mar 21, 2006
3.982
3.984
3.909
3.912
204,500
-0.06(-1.51%)
Mar 20, 2006
3.961
3.982
3.932
3.971
130,708
+0.04(+0.93%)
Mar 17, 2006
3.971
3.984
3.927
3.935
565,932
-0.01(-0.13%)
Mar 16, 2006
3.951
3.971
3.906
3.940
127,106
+0.03(+0.67%)
Mar 15, 2006
3.997
4.000
3.906
3.914
285,139
-0.06(-1.44%)
Mar 14, 2006
3.945
3.997
3.896
3.971
218,309
+0.03(+0.86%)
Mar 13, 2006
3.930
3.958
3.883
3.938
181,034
+0.02(+0.47%)
Mar 10, 2006
3.896
3.927
3.888
3.919
96,210
+0.02(+0.60%)
Mar 09, 2006
3.930
3.956
3.891
3.896
370,624
-0.03(-0.66%)
Mar 08, 2006
3.932
3.943
3.893
3.922
176,284
+0.02(+0.47%)
Mar 07, 2006
3.914
3.945
3.893
3.904
228,139
-0.03(-0.86%)
Mar 06, 2006
3.945
3.945
3.914
3.938
180,155
+0.01(+0.13%)
Mar 03, 2006
3.943
3.945
3.912
3.932
571,896
-0.00(-0.07%)
Mar 02, 2006
3.945
3.945
3.919
3.935
274,652
-0.01(-0.20%)
Mar 01, 2006
3.912
3.945
3.912
3.943
159,408
+0.02(+0.46%)
Feb 28, 2006
3.945
3.945
3.909
3.925
225,651
-0.02(-0.53%)
Feb 27, 2006
3.943
3.948
3.914
3.945
304,212
+0.01(+0.20%)
Feb 24, 2006
3.925
3.945
3.875
3.938
292,412
+0.04(+1.00%)
Feb 23, 2006
3.914
3.945
3.875
3.898
242,961
-0.03(-0.80%)
Feb 22, 2006
3.893
3.943
3.888
3.930
322,467
+0.03(+0.67%)
Feb 21, 2006
3.943
3.945
3.818
3.904
129,114
-0.01(-0.20%)
Feb 17, 2006
3.958
3.971
3.893
3.912
269,618
-0.01(-0.27%)
Feb 16, 2006
3.932
4.010
3.909
3.922
277,628
-0.03(-0.86%)
Feb 15, 2006
3.922
3.971
3.867
3.956
185,638
+0.08(+1.95%)
Feb 14, 2006
3.932
3.940
3.867
3.880
171,020
-0.04(-0.93%)
Feb 13, 2006
3.927
3.927
3.866
3.917
181,783
+0.04(+0.94%)
Feb 10, 2006
3.859
3.906
3.841
3.880
274,245
+0.01(+0.20%)
Feb 09, 2006
3.932
3.940
3.831
3.872
168,101
-0.03(-0.87%)
Feb 08, 2006
3.906
3.945
3.854
3.906
195,373
+0.03(+0.67%)
Feb 07, 2006
3.883
3.943
3.875
3.880
163,113
-0.01(-0.33%)
Feb 06, 2006
3.888
3.958
3.852
3.893
188,219
-0.01(-0.27%)
Feb 03, 2006
3.906
3.932
3.854
3.904
169,119
+0.01(+0.20%)
Feb 02, 2006
3.844
3.958
3.828
3.896
224,449
+0.04(+0.94%)
Feb 01, 2006
3.836
3.891
3.792
3.859
177,897
+0.05(+1.40%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+0.02(+0.57%)
Jan 03, 2006
3.565
3.643
3.516
3.628
267,637
+0.09(+2.50%)
Dec 30, 2005
3.526
3.607
3.508
3.539
250,825
+0.02(+0.44%)
Dec 29, 2005
3.615
3.615
3.505
3.523
275,889
-0.08(-2.31%)
Dec 28, 2005
3.555
3.612
3.516
3.607
183,549
+0.08(+2.14%)
Dec 27, 2005
3.555
3.578
3.531
3.531
297,212
-0.01(-0.37%)
Dec 23, 2005
3.552
3.576
3.518
3.544
280,174
+0.00(+0.00%)
Dec 22, 2005
3.479
3.578
3.479
3.544
303,586
+0.05(+1.34%)
Dec 21, 2005
3.544
3.557
3.484
3.497
238,342
-0.02(-0.52%)
Dec 20, 2005
3.497
3.578
3.492
3.516
496,306
-0.01(-0.15%)
Dec 19, 2005
3.568
3.589
3.495
3.521
292,024
-0.09(-2.38%)
Dec 16, 2005
3.607
3.615
3.531
3.607
566,301
+0.02(+0.58%)
Dec 15, 2005
3.591
3.609
3.534
3.586
219,956
-0.01(-0.15%)
Dec 14, 2005
3.609
3.620
3.568
3.591
244,912
-0.01(-0.29%)
Dec 13, 2005
3.609
3.617
3.550
3.602
302,208
+0.02(+0.58%)
Dec 12, 2005
3.583
3.609
3.542
3.581
290,861
+0.03(+0.73%)
Dec 09, 2005
3.555
3.615
3.542
3.555
398,364
-0.02(-0.44%)
Dec 08, 2005
3.552
3.594
3.547
3.570
247,362
+0.03(+0.81%)
Dec 07, 2005
3.603
3.620
3.531
3.542
503,172
-0.05(-1.31%)
Dec 06, 2005
3.594
3.633
3.552
3.589
376,657
-0.00(-0.07%)
Dec 05, 2005
3.648
3.648
3.568
3.591
386,556
-0.05(-1.36%)
Dec 02, 2005
3.615
3.664
3.609
3.641
217,287
+0.03(+0.79%)
Dec 01, 2005
3.695
3.695
3.609
3.612
370,018
-0.03(-0.86%)
Nov 30, 2005
3.669
3.721
3.630
3.643
332,632
-0.03(-0.78%)
Nov 29, 2005
3.667
3.690
3.635
3.672
270,732
+0.05(+1.37%)
Nov 28, 2005
3.719
3.719
3.620
3.622
259,139
-0.03(-0.71%)
Nov 25, 2005
3.654
3.711
3.646
3.648
53,344
-0.04(-1.06%)
Nov 23, 2005
3.701
3.768
3.641
3.688
194,132
-0.04(-0.98%)
Nov 22, 2005
3.794
3.813
3.711
3.724
121,864
-0.05(-1.31%)
Nov 21, 2005
3.703
3.776
3.680
3.773
128,964
+0.05(+1.26%)
Nov 18, 2005
3.839
3.839
3.698
3.727
194,140
-0.05(-1.31%)
Nov 17, 2005
3.758
3.880
3.714
3.776
224,295
+0.08(+2.04%)
Nov 16, 2005
3.724
3.753
3.648
3.701
177,302
-0.05(-1.32%)
Nov 15, 2005
3.794
3.794
3.714
3.750
87,401
-0.04(-1.17%)
Nov 14, 2005
3.901
3.906
3.776
3.794
72,294
-0.07(-1.69%)
Nov 11, 2005
3.906
3.906
3.792
3.859
105,314
+0.00(+0.00%)
Nov 10, 2005
3.807
3.893
3.773
3.859
123,147
+0.08(+2.07%)
Nov 09, 2005
3.802
3.828
3.727
3.781
140,788
-0.02(-0.55%)
Nov 08, 2005
3.810
3.815
3.750
3.802
56,036
-0.01(-0.34%)
Nov 07, 2005
3.828
3.878
3.792
3.815
95,300
+0.04(+0.96%)
Nov 04, 2005
3.776
3.880
3.732
3.779
50,641
+0.03(+0.69%)
Nov 03, 2005
3.841
3.893
3.714
3.753
147,223
-0.08(-1.97%)
Nov 02, 2005
3.768
3.828
3.711
3.828
106,562
+0.08(+2.08%)
Nov 01, 2005
3.734
3.771
3.685
3.750
70,743
+0.05(+1.34%)
Oct 31, 2005
3.659
3.745
3.620
3.701
136,414
+0.05(+1.50%)
Oct 28, 2005
3.648
3.656
3.550
3.646
122,617
+0.04(+1.16%)
Oct 27, 2005
3.643
3.651
3.576
3.604
146,782
-0.02(-0.65%)
Oct 26, 2005
3.664
3.732
3.583
3.628
202,004
-0.02(-0.50%)
Oct 25, 2005
3.698
3.711
3.607
3.646
129,291
-0.09(-2.30%)
Oct 24, 2005
3.685
3.737
3.607
3.732
112,599
+0.05(+1.42%)
Oct 21, 2005
3.635
3.685
3.596
3.680
125,800
+0.07(+1.95%)
Oct 20, 2005
3.648
3.669
3.604
3.609
75,543
-0.05(-1.35%)
Oct 19, 2005
3.581
3.690
3.581
3.659
357,622
+0.03(+0.93%)
Oct 18, 2005
3.620
3.651
3.586
3.625
201,766
+0.00(+0.00%)
Oct 17, 2005
3.633
3.672
3.596
3.625
99,992
-0.01(-0.14%)
Oct 14, 2005
3.708
3.708
3.607
3.630
225,040
-0.04(-1.06%)
Oct 13, 2005
3.675
3.708
3.596
3.669
227,402
+0.04(+1.08%)
Oct 12, 2005
3.771
3.797
3.542
3.630
300,848
-0.14(-3.60%)
Oct 11, 2005
3.787
3.797
3.724
3.766
126,261
+0.01(+0.35%)
Oct 10, 2005
3.805
3.836
3.706
3.753
99,527
-0.02(-0.55%)
Oct 07, 2005
3.875
3.875
3.750
3.773
188,468
-0.08(-1.96%)
Oct 06, 2005
3.896
3.896
3.805
3.849
142,151
-0.01(-0.27%)
Oct 05, 2005
3.906
3.906
3.815
3.859
432,052
-0.04(-0.94%)
Oct 04, 2005
3.893
3.932
3.828
3.896
428,850
+0.02(+0.54%)
Oct 03, 2005
3.852
3.930
3.815
3.875
385,919
+0.05(+1.36%)
Sep 30, 2005
3.938
3.938
3.820
3.823
3,930,938
-0.10(-2.46%)
Sep 29, 2005
3.958
3.958
3.906
3.919
523,497
-0.01(-0.28%)
Sep 28, 2005
3.945
3.945
3.914
3.930
338,230
+0.00(+0.02%)
Sep 27, 2005
3.932
3.938
3.919
3.930
310,279
-0.00(-0.07%)
Sep 26, 2005
3.919
3.969
3.919
3.932
341,736
-0.02(-0.40%)
Sep 23, 2005
3.948
3.960
3.912
3.948
229,944
+0.01(+0.13%)
Sep 22, 2005
3.943
3.945
3.909
3.943
314,046
-0.00(-0.07%)
Sep 21, 2005
3.945
3.958
3.917
3.945
283,542
+0.01(+0.33%)
Sep 20, 2005
3.898
3.945
3.898
3.932
386,487
+0.01(+0.33%)
Sep 19, 2005
3.927
3.945
3.893
3.919
266,243
+0.00(+0.00%)
Sep 16, 2005
3.919
3.945
3.893
3.919
435,481
+0.02(+0.60%)
Sep 15, 2005
3.919
3.919
3.867
3.896
263,021
-0.01(-0.27%)
Sep 14, 2005
3.826
3.917
3.826
3.906
570,617
+0.05(+1.35%)
Sep 13, 2005
3.906
3.927
3.831
3.854
202,642
-0.05(-1.33%)
Sep 12, 2005
3.880
3.906
3.852
3.906
90,012
+0.03(+0.67%)
Sep 09, 2005
3.909
3.909
3.828
3.880
96,574
+0.01(+0.20%)
Sep 08, 2005
3.932
3.932
3.828
3.872
181,414
-0.03(-0.67%)
Sep 07, 2005
3.932
3.932
3.857
3.898
161,523
-0.01(-0.20%)
Sep 06, 2005
3.945
3.945
3.880
3.906
84,813
+0.04(+1.01%)
Sep 02, 2005
3.966
3.966
3.846
3.867
64,661
-0.07(-1.79%)
Sep 01, 2005
3.912
3.938
3.828
3.938
194,455
+0.05(+1.41%)
Aug 31, 2005
3.948
3.948
3.836
3.883
345,699
-0.02(-0.47%)
Aug 30, 2005
3.904
3.906
3.841
3.901
234,690
+0.01(+0.13%)
Aug 29, 2005
3.844
3.896
3.776
3.896
466,566
+0.03(+0.88%)
Aug 26, 2005
3.914
3.914
3.844
3.862
114,787
-0.02(-0.47%)
Aug 25, 2005
3.854
3.906
3.854
3.880
191,513
+0.01(+0.34%)
Aug 24, 2005
3.857
3.906
3.849
3.867
233,369
+0.02(+0.47%)
Aug 23, 2005
3.906
3.925
3.844
3.849
208,279
-0.06(-1.47%)
Aug 22, 2005
3.906
3.925
3.896
3.906
183,818
-0.01(-0.27%)
Aug 19, 2005
3.906
3.925
3.893
3.917
171,937
+0.01(+0.33%)
Aug 18, 2005
3.918
3.925
3.898
3.904
216,727
-0.02(-0.46%)
Aug 17, 2005
3.906
3.945
3.906
3.922
206,293
+0.02(+0.53%)
Aug 16, 2005
3.919
3.969
3.901
3.901
138,272
-0.03(-0.73%)
Aug 15, 2005
3.938
3.969
3.930
3.930
172,763
-0.04(-0.98%)
Aug 12, 2005
3.927
3.997
3.922
3.969
178,496
+0.01(+0.26%)
Aug 11, 2005
3.932
3.958
3.901
3.958
353,210
+0.05(+1.33%)
Aug 10, 2005
3.958
3.958
3.906
3.906
426,807
-0.05(-1.32%)
Aug 09, 2005
3.951
3.969
3.922
3.958
140,139
+0.00(+0.07%)
Aug 08, 2005
3.974
3.997
3.927
3.956
240,004
+0.01(+0.20%)
Aug 05, 2005
4.010
4.031
3.948
3.948
466,946
-0.05(-1.24%)
Aug 04, 2005
4.063
4.063
3.964
3.997
231,729
+0.03(+0.66%)
Aug 03, 2005
4.052
4.052
3.971
3.971
433,600
+0.00(+0.00%)
Aug 02, 2005
3.971
4.037
3.945
3.971
576,596
+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
.