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
)
14.22
+0.13 (+0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2006
3.813
3.855
3.792
3.824
351,626
+0.02(+0.62%)
Sep 28, 2006
3.818
3.834
3.777
3.800
204,502
-0.02(-0.48%)
Sep 27, 2006
3.750
3.818
3.750
3.818
233,117
+0.05(+1.32%)
Sep 26, 2006
3.732
3.784
3.695
3.769
224,804
+0.05(+1.27%)
Sep 25, 2006
3.716
3.732
3.669
3.722
313,099
+0.02(+0.42%)
Sep 22, 2006
3.719
3.756
3.698
3.706
145,352
-0.03(-0.77%)
Sep 21, 2006
3.771
3.797
3.695
3.735
253,144
-0.03(-0.77%)
Sep 20, 2006
3.711
3.787
3.680
3.763
311,396
+0.08(+2.28%)
Sep 19, 2006
3.703
3.719
3.667
3.680
182,642
-0.07(-1.82%)
Sep 18, 2006
3.774
3.800
3.735
3.748
234,041
-0.03(-0.69%)
Sep 15, 2006
3.729
3.787
3.714
3.774
584,045
+0.06(+1.69%)
Sep 14, 2006
3.656
3.716
3.656
3.711
233,903
+0.04(+1.00%)
Sep 13, 2006
3.612
3.674
3.580
3.674
196,583
+0.07(+2.04%)
Sep 12, 2006
3.593
3.612
3.577
3.601
226,160
+0.04(+1.03%)
Sep 11, 2006
3.538
3.577
3.536
3.564
3,367,857
+0.02(+0.52%)
Sep 08, 2006
3.530
3.585
3.525
3.546
237,252
+0.01(+0.30%)
Sep 07, 2006
3.570
3.614
3.525
3.536
445,218
-0.03(-0.81%)
Sep 06, 2006
3.596
3.625
3.562
3.564
336,124
-0.05(-1.38%)
Sep 05, 2006
3.638
3.648
3.596
3.614
143,061
-0.03(-0.93%)
Sep 01, 2006
3.667
3.667
3.622
3.648
183,810
+0.01(+0.14%)
Aug 31, 2006
3.622
3.674
3.604
3.643
203,948
+0.04(+1.02%)
Aug 30, 2006
3.575
3.614
3.549
3.606
209,382
+0.03(+0.88%)
Aug 29, 2006
3.572
3.578
3.551
3.575
281,793
+0.01(+0.29%)
Aug 28, 2006
3.583
3.609
3.546
3.564
171,023
+0.01(+0.15%)
Aug 25, 2006
3.549
3.588
3.549
3.559
120,365
+0.00(+0.07%)
Aug 24, 2006
3.575
3.588
3.549
3.557
195,697
-0.01(-0.29%)
Aug 23, 2006
3.614
3.648
3.551
3.567
236,958
-0.04(-1.02%)
Aug 22, 2006
3.562
3.638
3.557
3.604
165,440
+0.04(+1.10%)
Aug 21, 2006
3.656
3.656
3.557
3.564
204,384
-0.08(-2.23%)
Aug 18, 2006
3.638
3.659
3.588
3.646
192,386
+0.04(+1.02%)
Aug 17, 2006
3.559
3.617
3.559
3.609
184,727
+0.03(+0.73%)
Aug 16, 2006
3.612
3.612
3.530
3.583
327,945
-0.02(-0.51%)
Aug 15, 2006
3.543
3.601
3.530
3.601
196,900
+0.07(+1.85%)
Aug 14, 2006
3.577
3.596
3.525
3.536
142,584
-0.03(-0.74%)
Aug 11, 2006
3.606
3.609
3.538
3.562
191,077
-0.04(-1.09%)
Aug 10, 2006
3.546
3.622
3.522
3.601
212,184
+0.05(+1.48%)
Aug 09, 2006
3.596
3.612
3.549
3.549
297,727
-0.03(-0.88%)
Aug 08, 2006
3.651
3.653
3.577
3.580
380,787
-0.08(-2.29%)
Aug 07, 2006
3.669
3.674
3.601
3.664
328,094
-0.02(-0.50%)
Aug 04, 2006
3.719
3.729
3.656
3.682
149,629
+0.00(+0.07%)
Aug 03, 2006
3.693
3.716
3.575
3.680
437,791
-0.04(-1.13%)
Aug 02, 2006
3.824
3.910
3.719
3.722
243,338
-0.07(-1.73%)
Aug 01, 2006
3.811
3.863
3.753
3.787
143,225
-0.05(-1.23%)
Jul 31, 2006
3.811
3.845
3.763
3.834
149,258
+0.04(+0.97%)
Jul 28, 2006
3.756
3.808
3.729
3.797
119,338
+0.08(+2.11%)
Jul 27, 2006
3.808
3.813
3.701
3.719
156,769
-0.05(-1.39%)
Jul 26, 2006
3.797
3.821
3.722
3.771
265,355
-0.04(-0.96%)
Jul 25, 2006
3.680
3.821
3.680
3.808
179,610
+0.12(+3.12%)
Jul 24, 2006
3.703
3.719
3.659
3.693
116,711
+0.00(+0.00%)
Jul 21, 2006
3.722
3.722
3.648
3.693
159,133
-0.02(-0.42%)
Jul 20, 2006
3.727
3.727
3.680
3.708
104,969
-0.01(-0.21%)
Jul 19, 2006
3.659
3.729
3.643
3.716
218,477
+0.02(+0.50%)
Jul 18, 2006
3.643
3.706
3.632
3.698
148,754
+0.05(+1.29%)
Jul 17, 2006
3.690
3.732
3.643
3.651
207,259
-0.05(-1.41%)
Jul 14, 2006
3.648
3.716
3.601
3.703
205,319
+0.04(+1.22%)
Jul 13, 2006
3.661
3.687
3.630
3.659
196,270
+0.01(+0.29%)
Jul 12, 2006
3.711
3.742
3.648
3.648
122,916
-0.08(-2.04%)
Jul 11, 2006
3.695
3.745
3.680
3.724
119,704
+0.02(+0.64%)
Jul 10, 2006
3.680
3.763
3.669
3.701
110,563
+0.02(+0.50%)
Jul 07, 2006
3.737
3.782
3.669
3.682
190,661
-0.07(-1.88%)
Jul 06, 2006
3.811
3.850
3.714
3.753
160,660
-0.07(-1.78%)
Jul 05, 2006
3.858
3.871
3.708
3.821
298,399
-0.06(-1.55%)
Jul 03, 2006
3.889
3.889
3.839
3.881
150,446
-0.05(-1.20%)
Jun 30, 2006
3.661
3.928
3.617
3.928
1,874,077
+0.27(+7.30%)
Jun 29, 2006
3.606
3.664
3.551
3.661
434,144
+0.07(+1.97%)
Jun 28, 2006
3.585
3.614
3.572
3.591
175,826
+0.00(+0.07%)
Jun 27, 2006
3.598
3.635
3.583
3.588
131,732
-0.02(-0.58%)
Jun 26, 2006
3.614
3.625
3.583
3.609
150,060
+0.03(+0.73%)
Jun 23, 2006
3.562
3.622
3.559
3.583
193,158
+0.01(+0.22%)
Jun 22, 2006
3.557
3.612
3.557
3.575
144,588
+0.01(+0.15%)
Jun 21, 2006
3.577
3.667
3.554
3.570
253,797
-0.01(-0.22%)
Jun 20, 2006
3.601
3.622
3.575
3.577
141,415
-0.02(-0.58%)
Jun 19, 2006
3.703
3.719
3.596
3.598
443,285
-0.10(-2.83%)
Jun 16, 2006
3.672
3.719
3.672
3.703
885,361
+0.01(+0.35%)
Jun 15, 2006
3.680
3.695
3.648
3.690
111,663
+0.05(+1.37%)
Jun 14, 2006
3.732
3.732
3.601
3.640
256,405
-0.04(-1.00%)
Jun 13, 2006
3.656
3.729
3.632
3.677
181,642
-0.00(-0.07%)
Jun 12, 2006
3.750
3.769
3.674
3.680
186,220
-0.07(-1.97%)
Jun 09, 2006
3.693
3.797
3.648
3.753
280,239
+0.05(+1.43%)
Jun 08, 2006
3.630
3.714
3.601
3.701
159,522
+0.05(+1.44%)
Jun 07, 2006
3.737
3.774
3.640
3.648
210,627
-0.10(-2.59%)
Jun 06, 2006
3.706
3.745
3.680
3.745
159,667
+0.07(+1.78%)
Jun 05, 2006
3.769
3.779
3.680
3.680
204,303
-0.10(-2.77%)
Jun 02, 2006
3.771
3.860
3.740
3.784
91,575
-0.03(-0.69%)
Jun 01, 2006
3.722
3.811
3.706
3.811
161,282
+0.11(+2.90%)
May 31, 2006
3.750
3.811
3.687
3.703
293,015
-0.01(-0.28%)
May 30, 2006
3.750
3.756
3.688
3.714
198,213
-0.06(-1.46%)
May 26, 2006
3.732
3.837
3.695
3.769
130,774
+0.05(+1.41%)
May 25, 2006
3.635
3.719
3.598
3.716
222,819
+0.12(+3.43%)
May 24, 2006
3.559
3.632
3.541
3.593
245,778
+0.04(+1.18%)
May 23, 2006
3.625
3.661
3.548
3.551
286,474
-0.05(-1.38%)
May 22, 2006
3.577
3.612
3.538
3.601
161,393
+0.03(+0.95%)
May 19, 2006
3.541
3.606
3.541
3.567
188,538
+0.01(+0.29%)
May 18, 2006
3.604
3.661
3.538
3.557
249,463
-0.05(-1.31%)
May 17, 2006
3.674
3.685
3.601
3.604
204,227
-0.06(-1.71%)
May 16, 2006
3.695
3.711
3.656
3.667
138,273
-0.01(-0.14%)
May 15, 2006
3.640
3.716
3.627
3.672
297,226
+0.02(+0.57%)
May 12, 2006
3.690
3.724
3.651
3.651
221,673
-0.06(-1.55%)
May 11, 2006
3.782
3.790
3.706
3.708
228,432
-0.05(-1.26%)
May 10, 2006
3.797
3.818
3.756
3.756
253,541
-0.04(-0.97%)
May 09, 2006
3.792
3.860
3.782
3.792
193,456
-0.01(-0.34%)
May 08, 2006
3.779
3.847
3.763
3.805
136,452
+0.02(+0.62%)
May 05, 2006
3.845
3.860
3.761
3.782
244,778
-0.03(-0.89%)
May 04, 2006
3.777
3.860
3.758
3.816
406,851
+0.02(+0.62%)
May 03, 2006
3.818
3.818
3.777
3.792
204,105
+0.00(+0.07%)
May 02, 2006
3.816
3.816
3.766
3.790
231,715
+0.01(+0.35%)
May 01, 2006
3.816
3.821
3.750
3.777
111,296
-0.01(-0.28%)
Apr 28, 2006
3.792
3.821
3.745
3.787
237,882
+0.03(+0.70%)
Apr 27, 2006
3.769
3.808
3.727
3.761
201,142
+0.00(+0.00%)
Apr 26, 2006
3.742
3.795
3.735
3.761
76,355
+0.00(+0.00%)
Apr 25, 2006
3.792
3.792
3.732
3.761
209,115
+0.01(+0.21%)
Apr 24, 2006
3.790
3.823
3.748
3.753
248,455
-0.03(-0.69%)
Apr 21, 2006
3.850
3.850
3.766
3.779
141,751
-0.06(-1.43%)
Apr 20, 2006
3.682
3.850
3.682
3.834
168,350
+0.13(+3.61%)
Apr 19, 2006
3.824
3.824
3.669
3.701
361,298
-0.12(-3.15%)
Apr 18, 2006
3.774
3.821
3.750
3.821
208,813
+0.05(+1.32%)
Apr 17, 2006
3.856
3.865
3.742
3.771
370,172
-0.09(-2.24%)
Apr 13, 2006
3.889
3.900
3.837
3.858
162,516
-0.01(-0.20%)
Apr 12, 2006
3.889
3.915
3.850
3.866
279,590
-0.02(-0.61%)
Apr 11, 2006
3.915
3.952
3.889
3.889
178,056
-0.01(-0.27%)
Apr 10, 2006
3.892
3.949
3.889
3.900
130,972
-0.00(-0.07%)
Apr 07, 2006
3.928
3.955
3.889
3.902
119,533
-0.01(-0.27%)
Apr 06, 2006
3.915
3.955
3.905
3.913
120,651
-0.02(-0.47%)
Apr 05, 2006
3.907
3.955
3.884
3.931
221,639
+0.02(+0.60%)
Apr 04, 2006
3.918
3.957
3.889
3.907
170,122
+0.01(+0.13%)
Apr 03, 2006
3.947
3.947
3.889
3.902
135,512
-0.05(-1.32%)
Mar 31, 2006
3.965
3.973
3.879
3.955
287,524
+0.02(+0.60%)
Mar 30, 2006
3.944
3.983
3.905
3.931
162,588
-0.02(-0.53%)
Mar 29, 2006
3.928
3.962
3.921
3.952
283,939
+0.02(+0.40%)
Mar 28, 2006
3.960
3.994
3.928
3.936
195,262
-0.04(-0.99%)
Mar 27, 2006
3.989
3.994
3.939
3.976
150,690
+0.01(+0.20%)
Mar 24, 2006
3.942
4.007
3.918
3.968
114,809
+0.01(+0.33%)
Mar 23, 2006
3.965
4.023
3.928
3.955
127,150
-0.03(-0.66%)
Mar 22, 2006
3.999
4.010
3.926
3.981
138,605
+0.05(+1.20%)
Mar 21, 2006
4.004
4.007
3.931
3.934
203,349
-0.06(-1.51%)
Mar 20, 2006
3.983
4.004
3.955
3.994
129,972
+0.04(+0.93%)
Mar 17, 2006
3.994
4.007
3.949
3.957
562,746
-0.01(-0.13%)
Mar 16, 2006
3.973
3.994
3.928
3.962
126,390
+0.03(+0.67%)
Mar 15, 2006
4.020
4.023
3.928
3.936
283,534
-0.06(-1.44%)
Mar 14, 2006
3.968
4.020
3.918
3.994
217,080
+0.03(+0.86%)
Mar 13, 2006
3.952
3.981
3.905
3.960
180,015
+0.02(+0.47%)
Mar 10, 2006
3.918
3.949
3.910
3.942
95,668
+0.02(+0.60%)
Mar 09, 2006
3.952
3.978
3.913
3.918
368,538
-0.03(-0.66%)
Mar 08, 2006
3.955
3.965
3.915
3.944
175,292
+0.02(+0.47%)
Mar 07, 2006
3.936
3.968
3.915
3.926
226,855
-0.03(-0.86%)
Mar 06, 2006
3.968
3.968
3.936
3.960
179,141
+0.01(+0.13%)
Mar 03, 2006
3.965
3.968
3.934
3.955
568,676
-0.00(-0.07%)
Mar 02, 2006
3.968
3.968
3.942
3.957
273,106
-0.01(-0.20%)
Mar 01, 2006
3.934
3.968
3.934
3.965
158,510
+0.02(+0.46%)
Feb 28, 2006
3.968
3.968
3.931
3.947
224,380
-0.02(-0.53%)
Feb 27, 2006
3.965
3.970
3.936
3.968
302,500
+0.01(+0.20%)
Feb 24, 2006
3.947
3.968
3.897
3.960
290,766
+0.04(+1.00%)
Feb 23, 2006
3.936
3.968
3.897
3.921
241,593
-0.03(-0.80%)
Feb 22, 2006
3.915
3.965
3.910
3.952
320,652
+0.03(+0.67%)
Feb 21, 2006
3.965
3.968
3.839
3.926
128,387
-0.01(-0.20%)
Feb 17, 2006
3.981
3.994
3.915
3.934
268,100
-0.01(-0.27%)
Feb 16, 2006
3.955
4.033
3.931
3.944
276,065
-0.03(-0.86%)
Feb 15, 2006
3.944
3.994
3.889
3.978
184,593
+0.08(+1.95%)
Feb 14, 2006
3.955
3.962
3.889
3.902
170,057
-0.04(-0.93%)
Feb 13, 2006
3.949
3.949
3.888
3.939
180,760
+0.04(+0.94%)
Feb 10, 2006
3.881
3.928
3.863
3.902
272,701
+0.01(+0.20%)
Feb 09, 2006
3.955
3.962
3.852
3.894
167,155
-0.03(-0.87%)
Feb 08, 2006
3.928
3.968
3.876
3.928
194,273
+0.03(+0.67%)
Feb 07, 2006
3.905
3.965
3.897
3.902
162,195
-0.01(-0.33%)
Feb 06, 2006
3.910
3.981
3.873
3.915
187,159
-0.01(-0.27%)
Feb 03, 2006
3.928
3.955
3.876
3.926
168,167
+0.01(+0.20%)
Feb 02, 2006
3.866
3.981
3.850
3.918
223,185
+0.04(+0.94%)
Feb 01, 2006
3.858
3.913
3.813
3.881
176,895
+0.05(+1.40%)
Jan 31, 2006
3.889
3.889
3.792
3.828
248,787
-0.03(-0.78%)
Jan 30, 2006
3.902
3.902
3.829
3.858
234,174
-0.02(-0.61%)
Jan 27, 2006
3.960
3.960
3.860
3.881
185,613
-0.06(-1.46%)
Jan 26, 2006
3.913
3.939
3.831
3.939
217,469
+0.08(+1.97%)
Jan 25, 2006
3.860
3.863
3.779
3.863
209,466
+0.02(+0.48%)
Jan 24, 2006
3.805
3.863
3.777
3.845
201,424
-0.00(-0.07%)
Jan 23, 2006
3.837
3.863
3.805
3.847
146,272
+0.06(+1.66%)
Jan 20, 2006
3.858
3.858
3.771
3.784
183,226
-0.04(-1.16%)
Jan 19, 2006
3.850
3.850
3.763
3.829
122,171
+0.05(+1.25%)
Jan 18, 2006
3.784
3.863
3.758
3.782
165,727
-0.03(-0.89%)
Jan 17, 2006
3.771
3.863
3.771
3.816
89,081
-0.02(-0.48%)
Jan 13, 2006
3.824
3.887
3.753
3.834
303,821
+0.01(+0.21%)
Jan 12, 2006
3.850
3.863
3.808
3.826
195,498
-0.00(-0.07%)
Jan 11, 2006
3.740
3.858
3.674
3.829
306,280
+0.14(+3.84%)
Jan 10, 2006
3.703
3.758
3.630
3.687
445,687
+0.04(+1.15%)
Jan 09, 2006
3.653
3.667
3.601
3.646
213,914
+0.02(+0.58%)
Jan 06, 2006
3.703
3.732
3.601
3.625
224,838
-0.01(-0.14%)
Jan 05, 2006
3.659
3.732
3.617
3.630
230,459
-0.04(-1.07%)
Jan 04, 2006
3.677
3.714
3.614
3.669
235,679
+0.02(+0.57%)
Jan 03, 2006
3.585
3.664
3.536
3.648
266,130
+0.09(+2.50%)
Dec 30, 2005
3.546
3.627
3.528
3.559
249,413
+0.02(+0.44%)
Dec 29, 2005
3.635
3.635
3.525
3.543
274,336
-0.08(-2.31%)
Dec 28, 2005
3.575
3.632
3.536
3.627
182,516
+0.08(+2.14%)
Dec 27, 2005
3.575
3.598
3.551
3.551
295,539
-0.01(-0.37%)
Dec 23, 2005
3.572
3.596
3.538
3.564
278,597
+0.00(+0.00%)
Dec 22, 2005
3.499
3.598
3.499
3.564
301,877
+0.05(+1.34%)
Dec 21, 2005
3.564
3.577
3.504
3.517
237,000
-0.02(-0.52%)
Dec 20, 2005
3.517
3.598
3.512
3.536
493,512
-0.01(-0.15%)
Dec 19, 2005
3.588
3.609
3.515
3.541
290,380
-0.09(-2.38%)
Dec 16, 2005
3.627
3.635
3.551
3.627
563,113
+0.02(+0.58%)
Dec 15, 2005
3.612
3.630
3.554
3.606
218,718
-0.01(-0.15%)
Dec 14, 2005
3.630
3.640
3.588
3.612
243,533
-0.01(-0.29%)
Dec 13, 2005
3.630
3.638
3.570
3.622
300,506
+0.02(+0.58%)
Dec 12, 2005
3.604
3.630
3.562
3.601
289,223
+0.03(+0.73%)
Dec 09, 2005
3.575
3.635
3.562
3.575
396,121
-0.02(-0.44%)
Dec 08, 2005
3.572
3.614
3.567
3.591
245,969
+0.03(+0.81%)
Dec 07, 2005
3.623
3.640
3.551
3.562
500,339
-0.05(-1.31%)
Dec 06, 2005
3.614
3.653
3.572
3.609
374,536
-0.00(-0.07%)
Dec 05, 2005
3.669
3.669
3.588
3.612
384,380
-0.05(-1.36%)
Dec 02, 2005
3.635
3.685
3.630
3.661
216,064
+0.03(+0.79%)
Dec 01, 2005
3.716
3.716
3.630
3.632
367,934
-0.03(-0.86%)
Nov 30, 2005
3.690
3.742
3.651
3.664
330,759
-0.03(-0.78%)
Nov 29, 2005
3.687
3.711
3.656
3.693
269,208
+0.05(+1.37%)
Nov 28, 2005
3.740
3.740
3.640
3.643
257,680
-0.03(-0.71%)
Nov 25, 2005
3.674
3.732
3.667
3.669
53,044
-0.04(-1.06%)
Nov 23, 2005
3.722
3.790
3.661
3.708
193,039
-0.04(-0.98%)
Nov 22, 2005
3.816
3.834
3.732
3.745
121,178
-0.05(-1.31%)
Nov 21, 2005
3.724
3.797
3.701
3.795
128,238
+0.05(+1.26%)
Nov 18, 2005
3.860
3.860
3.719
3.748
193,047
-0.05(-1.31%)
Nov 17, 2005
3.779
3.902
3.735
3.797
223,032
+0.08(+2.04%)
Nov 16, 2005
3.745
3.774
3.669
3.722
176,304
-0.05(-1.32%)
Nov 15, 2005
3.816
3.816
3.735
3.771
86,909
-0.04(-1.17%)
Nov 14, 2005
3.923
3.928
3.797
3.816
71,887
-0.07(-1.69%)
Nov 11, 2005
3.928
3.928
3.813
3.881
104,721
+0.00(+0.00%)
Nov 10, 2005
3.829
3.915
3.795
3.881
122,454
+0.08(+2.07%)
Nov 09, 2005
3.824
3.850
3.748
3.803
139,995
-0.02(-0.55%)
Nov 08, 2005
3.832
3.837
3.771
3.824
55,720
-0.01(-0.34%)
Nov 07, 2005
3.850
3.900
3.813
3.837
94,763
+0.04(+0.96%)
Nov 04, 2005
3.797
3.902
3.753
3.800
50,356
+0.03(+0.69%)
Nov 03, 2005
3.863
3.915
3.735
3.774
146,395
-0.08(-1.97%)
Nov 02, 2005
3.790
3.850
3.732
3.850
105,962
+0.08(+2.08%)
Nov 01, 2005
3.756
3.792
3.706
3.771
70,345
+0.05(+1.34%)
Oct 31, 2005
3.680
3.766
3.640
3.722
135,646
+0.06(+1.50%)
Oct 28, 2005
3.669
3.677
3.570
3.667
121,927
+0.04(+1.16%)
Oct 27, 2005
3.664
3.672
3.596
3.625
145,955
-0.02(-0.65%)
Oct 26, 2005
3.685
3.753
3.604
3.648
200,867
-0.02(-0.50%)
Oct 25, 2005
3.719
3.732
3.627
3.667
128,563
-0.09(-2.30%)
Oct 24, 2005
3.706
3.758
3.627
3.753
111,965
+0.05(+1.42%)
Oct 21, 2005
3.656
3.706
3.617
3.701
125,092
+0.07(+1.95%)
Oct 20, 2005
3.669
3.690
3.625
3.630
75,118
-0.05(-1.35%)
Oct 19, 2005
3.601
3.711
3.601
3.680
355,609
+0.03(+0.93%)
Oct 18, 2005
3.640
3.672
3.606
3.646
200,630
+0.00(+0.00%)
Oct 17, 2005
3.653
3.693
3.617
3.646
99,429
-0.01(-0.14%)
Oct 14, 2005
3.729
3.729
3.627
3.651
223,773
-0.04(-1.06%)
Oct 13, 2005
3.695
3.729
3.617
3.690
226,121
+0.04(+1.08%)
Oct 12, 2005
3.792
3.818
3.562
3.651
299,155
-0.14(-3.60%)
Oct 11, 2005
3.808
3.818
3.745
3.787
125,550
+0.01(+0.35%)
Oct 10, 2005
3.826
3.858
3.727
3.774
98,967
-0.02(-0.55%)
Oct 07, 2005
3.897
3.897
3.771
3.795
187,407
-0.08(-1.96%)
Oct 06, 2005
3.918
3.918
3.826
3.871
141,351
-0.01(-0.27%)
Oct 05, 2005
3.928
3.928
3.837
3.881
429,620
-0.04(-0.94%)
Oct 04, 2005
3.915
3.955
3.850
3.918
426,435
+0.02(+0.54%)
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
.