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, 2017
4.956
4.993
4.945
4.982
197,975
+0.04(+0.74%)
Sep 28, 2017
4.935
4.972
4.924
4.945
162,060
-0.01(-0.11%)
Sep 27, 2017
4.924
4.961
4.914
4.951
249,718
+0.03(+0.64%)
Sep 26, 2017
4.861
4.930
4.861
4.919
176,382
+0.04(+0.86%)
Sep 25, 2017
4.882
4.893
4.819
4.877
149,818
-0.01(-0.11%)
Sep 22, 2017
4.851
4.898
4.840
4.882
190,055
+0.03(+0.54%)
Sep 21, 2017
4.840
4.872
4.815
4.856
160,704
+0.00(+0.00%)
Sep 20, 2017
4.851
4.872
4.840
4.856
163,952
+0.02(+0.43%)
Sep 19, 2017
4.877
4.895
4.877
4.835
197,508
-0.03(-0.71%)
Sep 18, 2017
4.833
4.870
4.815
4.870
200,595
+0.06(+1.19%)
Sep 15, 2017
4.792
4.823
4.792
4.812
232,557
+0.01(+0.11%)
Sep 14, 2017
4.797
4.823
4.786
4.807
160,735
+0.01(+0.11%)
Sep 13, 2017
4.781
4.818
4.771
4.802
136,412
+0.02(+0.33%)
Sep 12, 2017
4.807
4.823
4.776
4.786
179,613
-0.02(-0.33%)
Sep 11, 2017
4.818
4.849
4.771
4.802
209,021
-0.01(-0.22%)
Sep 08, 2017
4.818
4.849
4.771
4.812
247,933
-0.03(-0.54%)
Sep 07, 2017
4.828
4.870
4.792
4.839
183,424
+0.02(+0.43%)
Sep 06, 2017
4.807
4.848
4.797
4.818
173,729
+0.01(+0.22%)
Sep 05, 2017
4.839
4.861
4.797
4.807
208,578
-0.02(-0.43%)
Sep 01, 2017
4.823
4.901
4.818
4.828
264,163
+0.03(+0.54%)
Aug 31, 2017
4.859
4.901
4.797
4.802
300,057
-0.03(-0.65%)
Aug 30, 2017
4.839
4.885
4.833
4.833
128,372
+0.01(+0.11%)
Aug 29, 2017
4.812
4.865
4.797
4.828
114,695
-0.01(-0.11%)
Aug 28, 2017
4.802
4.865
4.802
4.833
153,990
+0.03(+0.65%)
Aug 25, 2017
4.818
4.854
4.802
4.802
129,166
-0.02(-0.43%)
Aug 24, 2017
4.870
4.891
4.797
4.823
183,746
-0.04(-0.80%)
Aug 23, 2017
4.807
4.885
4.792
4.862
177,643
+0.05(+1.14%)
Aug 22, 2017
4.786
4.839
4.755
4.807
252,569
+0.04(+0.88%)
Aug 21, 2017
4.849
4.849
4.713
4.766
637,700
-0.08(-1.72%)
Aug 18, 2017
4.948
4.954
4.844
4.849
483,173
-0.10(-2.11%)
Aug 17, 2017
4.974
5.016
4.951
4.953
191,750
-0.01(-0.27%)
Aug 16, 2017
4.941
4.988
4.941
4.967
183,185
+0.03(+0.52%)
Aug 15, 2017
4.946
5.013
4.931
4.941
233,743
-0.01(-0.21%)
Aug 14, 2017
4.858
4.962
4.837
4.951
271,703
+0.10(+2.14%)
Aug 11, 2017
4.879
4.889
4.822
4.848
376,303
-0.04(-0.85%)
Aug 10, 2017
4.972
4.982
4.884
4.889
355,297
-0.10(-1.97%)
Aug 09, 2017
5.013
5.060
4.982
4.988
315,532
-0.05(-0.93%)
Aug 08, 2017
5.096
5.096
5.008
5.034
296,904
-0.04(-0.71%)
Aug 07, 2017
5.045
5.086
5.003
5.070
396,999
+0.04(+0.72%)
Aug 04, 2017
5.019
5.074
4.998
5.034
360,057
+0.03(+0.52%)
Aug 03, 2017
4.962
5.045
4.951
5.008
391,718
+0.07(+1.36%)
Aug 02, 2017
4.962
5.019
4.925
4.941
428,502
-0.02(-0.42%)
Aug 01, 2017
5.024
5.029
4.941
4.962
655,530
-0.05(-1.03%)
Jul 31, 2017
4.988
5.039
4.972
5.013
635,699
+0.06(+1.15%)
Jul 28, 2017
4.920
4.977
4.899
4.956
714,383
+0.03(+0.63%)
Jul 27, 2017
4.915
4.936
4.894
4.925
185,707
+0.02(+0.32%)
Jul 26, 2017
4.925
4.941
4.920
4.910
176,616
-0.04(-0.73%)
Jul 25, 2017
4.925
4.946
4.899
4.946
203,372
+0.02(+0.31%)
Jul 24, 2017
4.920
4.946
4.889
4.931
168,036
+0.02(+0.32%)
Jul 21, 2017
4.910
4.941
4.889
4.915
259,917
+0.02(+0.32%)
Jul 20, 2017
4.946
4.946
4.899
4.899
186,890
-0.04(-0.84%)
Jul 19, 2017
4.920
4.941
4.894
4.941
194,359
+0.04(+0.89%)
Jul 18, 2017
4.851
4.908
4.846
4.897
237,806
+0.04(+0.74%)
Jul 17, 2017
4.856
4.887
4.841
4.861
240,556
+0.01(+0.11%)
Jul 14, 2017
4.841
4.861
4.831
4.856
244,819
+0.03(+0.53%)
Jul 13, 2017
4.789
4.851
4.789
4.831
274,716
+0.02(+0.43%)
Jul 12, 2017
4.856
4.877
4.800
4.810
280,684
-0.04(-0.85%)
Jul 11, 2017
4.851
4.856
4.789
4.851
220,058
-0.01(-0.11%)
Jul 10, 2017
4.836
4.867
4.789
4.856
215,228
+0.00(+0.00%)
Jul 07, 2017
4.810
4.861
4.759
4.856
162,158
+0.04(+0.85%)
Jul 06, 2017
4.836
4.851
4.795
4.815
236,700
-0.02(-0.32%)
Jul 05, 2017
4.856
4.867
4.809
4.831
220,202
-0.03(-0.53%)
Jul 03, 2017
4.861
4.887
4.831
4.856
157,450
+0.02(+0.43%)
Jun 30, 2017
4.805
4.861
4.759
4.836
225,643
+0.03(+0.64%)
Jun 29, 2017
4.774
4.815
4.738
4.805
246,855
+0.03(+0.54%)
Jun 28, 2017
4.800
4.831
4.759
4.779
227,284
-0.01(-0.11%)
Jun 27, 2017
4.836
4.872
4.784
4.784
301,742
-0.05(-0.96%)
Jun 26, 2017
4.820
4.867
4.805
4.831
220,037
+0.00(+0.00%)
Jun 23, 2017
4.867
4.779
4.831
254,129
+0.02(+0.32%)
Jun 22, 2017
4.810
4.836
4.774
4.815
255,668
+0.02(+0.43%)
Jun 21, 2017
4.784
4.810
4.742
4.795
327,209
+0.01(+0.22%)
Jun 20, 2017
4.789
4.846
4.784
4.784
276,055
-0.03(-0.53%)
Jun 19, 2017
4.856
4.877
4.805
4.810
320,881
-0.02(-0.38%)
Jun 16, 2017
4.798
4.864
4.762
4.828
581,262
+0.03(+0.64%)
Jun 15, 2017
4.772
4.799
4.726
4.798
374,483
+0.03(+0.54%)
Jun 14, 2017
4.731
4.798
4.716
4.772
589,273
+0.06(+1.30%)
Jun 13, 2017
4.675
4.715
4.655
4.711
282,817
+0.02(+0.33%)
Jun 12, 2017
4.650
4.721
4.634
4.696
331,957
+0.03(+0.55%)
Jun 09, 2017
4.726
4.734
4.655
4.670
444,175
-0.06(-1.30%)
Jun 08, 2017
4.726
4.747
4.706
4.731
327,001
+0.01(+0.22%)
Jun 07, 2017
4.726
4.747
4.706
4.721
246,778
+0.00(+0.00%)
Jun 06, 2017
4.747
4.747
4.716
4.721
229,289
-0.02(-0.32%)
Jun 05, 2017
4.726
4.752
4.726
4.737
251,912
-0.01(-0.11%)
Jun 02, 2017
4.752
4.752
4.706
4.742
281,001
+0.01(+0.22%)
Jun 01, 2017
4.696
4.742
4.655
4.731
353,777
+0.06(+1.20%)
May 31, 2017
4.690
4.716
4.670
4.675
492,570
-0.03(-0.54%)
May 30, 2017
4.701
4.716
4.696
4.701
395,845
+0.00(+0.00%)
May 26, 2017
4.645
4.701
4.645
4.701
507,236
+0.03(+0.65%)
May 25, 2017
4.645
4.675
4.604
4.670
423,347
+0.06(+1.32%)
May 24, 2017
4.630
4.665
4.589
4.609
433,934
-0.01(-0.22%)
May 23, 2017
4.645
4.659
4.609
4.619
352,712
+0.00(+0.00%)
May 22, 2017
4.680
4.680
4.614
4.619
365,627
-0.01(-0.22%)
May 19, 2017
4.655
4.665
4.604
4.630
464,195
+0.01(+0.11%)
May 18, 2017
4.640
4.660
4.604
4.624
260,453
+0.01(+0.11%)
May 17, 2017
4.574
4.645
4.574
4.619
381,631
+0.02(+0.49%)
May 16, 2017
4.658
4.678
4.557
4.597
945,229
-0.04(-0.87%)
May 15, 2017
4.668
4.688
4.627
4.637
636,044
+0.00(+0.00%)
May 12, 2017
4.627
4.658
4.612
4.637
378,647
+0.04(+0.77%)
May 11, 2017
4.572
4.617
4.562
4.602
535,991
+0.04(+0.88%)
May 10, 2017
4.587
4.610
4.552
4.562
1,235,044
-0.02(-0.44%)
May 09, 2017
4.627
4.688
4.577
4.582
1,856,358
-0.28(-5.80%)
May 08, 2017
4.899
4.905
4.839
4.864
253,622
-0.04(-0.72%)
May 05, 2017
4.804
4.910
4.789
4.899
791,680
+0.12(+2.53%)
May 04, 2017
4.884
4.884
4.749
4.778
325,901
-0.08(-1.56%)
May 03, 2017
4.889
4.905
4.829
4.854
316,065
-0.06(-1.23%)
May 02, 2017
4.915
4.935
4.864
4.915
223,485
+0.01(+0.21%)
May 01, 2017
4.910
4.939
4.879
4.905
299,477
+0.03(+0.52%)
Apr 28, 2017
4.915
4.960
4.864
4.879
305,066
-0.01(-0.10%)
Apr 27, 2017
4.894
4.935
4.854
4.884
443,436
-0.01(-0.10%)
Apr 26, 2017
4.829
4.930
4.829
4.889
275,806
+0.05(+1.04%)
Apr 25, 2017
4.844
4.884
4.789
4.839
264,446
+0.00(+0.00%)
Apr 24, 2017
4.814
4.839
4.789
4.839
199,253
+0.07(+1.37%)
Apr 21, 2017
4.753
4.799
4.748
4.773
204,828
+0.03(+0.53%)
Apr 20, 2017
4.743
4.859
4.698
4.748
978,783
+0.04(+0.86%)
Apr 19, 2017
4.804
4.861
4.698
4.708
339,187
-0.07(-1.44%)
Apr 18, 2017
4.832
4.857
4.776
4.776
433,569
-0.09(-1.75%)
Apr 17, 2017
4.726
4.869
4.721
4.862
502,004
+0.16(+3.41%)
Apr 13, 2017
4.666
4.751
4.666
4.701
635,618
+0.05(+0.97%)
Apr 12, 2017
4.576
4.696
4.561
4.656
587,074
+0.11(+2.31%)
Apr 11, 2017
4.501
4.556
4.501
4.551
189,712
+0.05(+1.00%)
Apr 10, 2017
4.501
4.516
4.491
4.506
195,764
+0.02(+0.33%)
Apr 07, 2017
4.521
4.521
4.471
4.491
174,385
-0.04(-0.88%)
Apr 06, 2017
4.476
4.531
4.461
4.531
183,175
+0.07(+1.57%)
Apr 05, 2017
4.506
4.531
4.456
4.461
171,834
-0.04(-0.78%)
Apr 04, 2017
4.531
4.536
4.486
4.496
180,604
-0.04(-0.77%)
Apr 03, 2017
4.551
4.566
4.521
4.531
155,964
-0.01(-0.22%)
Mar 31, 2017
4.551
4.551
4.491
4.541
380,081
+0.01(+0.22%)
Mar 30, 2017
4.456
4.541
4.441
4.531
264,708
+0.08(+1.80%)
Mar 29, 2017
4.406
4.456
4.381
4.451
163,797
+0.05(+1.02%)
Mar 28, 2017
4.371
4.456
4.371
4.406
189,284
+0.03(+0.57%)
Mar 27, 2017
4.396
4.434
4.336
4.381
364,047
-0.03(-0.68%)
Mar 24, 2017
4.406
4.451
4.401
4.411
127,594
+0.02(+0.34%)
Mar 23, 2017
4.381
4.484
4.366
4.396
154,891
+0.00(+0.11%)
Mar 22, 2017
4.421
4.456
4.371
4.391
228,877
-0.04(-0.79%)
Mar 21, 2017
4.501
4.511
4.411
4.426
268,798
-0.06(-1.23%)
Mar 20, 2017
4.511
4.526
4.481
4.481
160,551
-0.04(-0.97%)
Mar 17, 2017
4.490
4.535
4.450
4.525
298,823
+0.05(+1.22%)
Mar 16, 2017
4.470
4.525
4.450
4.470
372,258
+0.02(+0.56%)
Mar 15, 2017
4.386
4.470
4.366
4.445
307,696
+0.06(+1.48%)
Mar 14, 2017
4.356
4.391
4.326
4.381
242,914
+0.02(+0.46%)
Mar 13, 2017
4.336
4.381
4.321
4.361
282,277
+0.04(+0.92%)
Mar 10, 2017
4.232
4.336
4.232
4.321
261,720
+0.09(+2.12%)
Mar 09, 2017
4.286
4.291
4.202
4.232
516,375
-0.06(-1.39%)
Mar 08, 2017
4.411
4.450
4.246
4.291
999,292
-0.15(-3.36%)
Mar 07, 2017
4.545
4.550
4.341
4.440
901,173
-0.12(-2.72%)
Mar 06, 2017
4.570
4.590
4.545
4.565
171,649
-0.01(-0.22%)
Mar 03, 2017
4.540
4.590
4.540
4.575
197,626
+0.03(+0.77%)
Mar 02, 2017
4.550
4.575
4.535
4.540
267,910
-0.01(-0.33%)
Mar 01, 2017
4.595
4.595
4.550
4.555
223,125
-0.01(-0.22%)
Feb 28, 2017
4.575
4.580
4.525
4.565
361,209
-0.02(-0.43%)
Feb 27, 2017
4.565
4.609
4.565
4.585
278,398
+0.02(+0.44%)
Feb 24, 2017
4.575
4.575
4.525
4.565
257,386
-0.02(-0.43%)
Feb 23, 2017
4.555
4.619
4.555
4.585
345,563
+0.04(+0.88%)
Feb 22, 2017
4.535
4.570
4.510
4.545
232,448
+0.00(+0.11%)
Feb 21, 2017
4.545
4.560
4.525
4.540
223,445
+0.01(+0.22%)
Feb 17, 2017
4.530
4.530
4.530
0
-0.05(-1.09%)
Feb 16, 2017
4.585
4.585
4.550
4.580
319,996
+0.00(+0.00%)
Feb 15, 2017
4.555
4.585
4.530
4.580
202,662
+0.03(+0.60%)
Feb 14, 2017
4.565
4.614
4.530
4.552
303,434
+0.01(+0.19%)
Feb 13, 2017
4.593
4.623
4.529
4.544
468,490
-0.04(-0.86%)
Feb 10, 2017
4.568
4.583
4.529
4.583
287,835
+0.02(+0.54%)
Feb 09, 2017
4.544
4.593
4.519
4.558
426,056
+0.01(+0.33%)
Feb 08, 2017
4.509
4.544
4.469
4.544
226,765
+0.04(+0.99%)
Feb 07, 2017
4.445
4.519
4.400
4.499
595,900
+0.05(+1.22%)
Feb 06, 2017
4.405
4.445
4.371
4.445
292,279
+0.07(+1.58%)
Feb 03, 2017
4.356
4.388
4.353
4.376
213,014
+0.01(+0.34%)
Feb 02, 2017
4.430
4.435
4.356
4.361
166,619
-0.05(-1.12%)
Feb 01, 2017
4.321
4.469
4.311
4.410
721,930
+0.08(+1.94%)
Jan 31, 2017
4.356
4.366
4.297
4.326
227,004
-0.02(-0.45%)
Jan 30, 2017
4.386
4.386
4.321
4.346
196,870
-0.04(-0.90%)
Jan 27, 2017
4.341
4.390
4.336
4.386
177,377
+0.03(+0.68%)
Jan 26, 2017
4.366
4.371
4.321
4.356
244,608
-0.01(-0.23%)
Jan 25, 2017
4.341
4.371
4.321
4.366
227,383
+0.04(+0.91%)
Jan 24, 2017
4.311
4.346
4.272
4.326
201,991
+0.04(+1.04%)
Jan 23, 2017
4.331
4.346
4.252
4.282
237,726
-0.05(-1.14%)
Jan 20, 2017
4.257
4.351
4.227
4.331
313,087
+0.10(+2.45%)
Jan 19, 2017
4.262
4.287
4.198
4.227
267,193
-0.05(-1.27%)
Jan 18, 2017
4.331
4.331
4.262
4.282
215,410
-0.03(-0.66%)
Jan 17, 2017
4.276
4.325
4.266
4.310
360,182
+0.05(+1.27%)
Jan 13, 2017
4.256
4.256
4.256
0
+0.02(+0.58%)
Jan 12, 2017
4.207
4.242
4.178
4.232
158,105
+0.02(+0.47%)
Jan 11, 2017
4.237
4.242
4.197
4.212
154,699
-0.01(-0.35%)
Jan 10, 2017
4.212
4.242
4.192
4.227
145,960
+0.04(+1.06%)
Jan 09, 2017
4.207
4.232
4.168
4.183
178,896
-0.01(-0.35%)
Jan 06, 2017
4.291
4.318
4.183
4.197
292,908
-0.10(-2.39%)
Jan 05, 2017
4.271
4.340
4.266
4.300
302,416
+0.00(+0.11%)
Jan 04, 2017
4.242
4.320
4.202
4.295
570,430
+0.08(+1.86%)
Jan 03, 2017
4.158
4.232
4.153
4.217
290,112
+0.07(+1.65%)
Dec 30, 2016
4.148
4.148
4.148
0
-0.00(-0.12%)
Dec 29, 2016
4.129
4.168
4.129
4.153
136,834
+0.02(+0.47%)
Dec 28, 2016
4.207
4.237
4.129
4.134
259,371
-0.07(-1.63%)
Dec 27, 2016
4.119
4.234
4.119
4.202
323,702
+0.08(+2.02%)
Dec 23, 2016
4.119
4.119
4.119
0
+0.00(+0.12%)
Dec 22, 2016
4.129
4.163
4.094
4.114
190,430
-0.00(-0.12%)
Dec 21, 2016
4.109
4.144
4.109
4.119
139,816
-0.00(-0.12%)
Dec 20, 2016
4.114
4.163
4.109
4.124
169,325
+0.01(+0.36%)
Dec 19, 2016
4.094
4.156
4.080
4.109
252,977
+0.00(+0.00%)
Dec 16, 2016
4.183
4.207
4.075
4.109
377,837
-0.06(-1.50%)
Dec 15, 2016
4.181
4.215
4.162
4.172
343,499
+0.00(+0.12%)
Dec 14, 2016
4.147
4.220
4.147
4.167
299,068
+0.02(+0.47%)
Dec 13, 2016
4.128
4.196
4.128
4.147
248,059
+0.01(+0.24%)
Dec 12, 2016
4.123
4.225
4.113
4.138
320,090
+0.02(+0.59%)
Dec 09, 2016
4.030
4.177
4.030
4.113
509,079
+0.10(+2.55%)
Dec 08, 2016
3.987
4.030
3.982
4.011
182,417
+0.02(+0.61%)
Dec 07, 2016
3.977
3.996
3.962
3.987
262,548
+0.02(+0.61%)
Dec 06, 2016
3.943
3.982
3.943
3.962
191,098
+0.02(+0.62%)
Dec 05, 2016
3.957
3.992
3.933
3.938
247,558
-0.02(-0.49%)
Dec 02, 2016
3.967
3.996
3.953
3.957
172,167
-0.03(-0.73%)
Dec 01, 2016
3.962
4.001
3.943
3.987
225,792
+0.02(+0.61%)
Nov 30, 2016
4.030
4.030
3.914
3.962
217,710
+0.00(+0.00%)
Nov 29, 2016
3.870
3.965
3.870
3.962
221,180
+0.08(+2.01%)
Nov 28, 2016
3.928
3.957
3.870
3.884
380,182
-0.07(-1.85%)
Nov 25, 2016
3.943
3.962
3.899
3.957
262,213
+0.03(+0.74%)
Nov 23, 2016
3.928
3.928
3.928
0
-0.01(-0.25%)
Nov 22, 2016
3.982
3.996
3.904
3.938
358,019
-0.02(-0.61%)
Nov 21, 2016
3.982
4.001
3.923
3.962
228,654
-0.01(-0.24%)
Nov 18, 2016
4.011
4.011
3.894
3.972
428,814
+0.00(+0.12%)
Nov 17, 2016
3.953
3.967
3.933
3.967
230,492
+0.02(+0.62%)
Nov 16, 2016
3.899
3.982
3.899
3.943
301,572
+0.02(+0.62%)
Nov 15, 2016
3.967
3.972
3.875
3.919
363,909
-0.00(-0.09%)
Nov 14, 2016
3.888
3.939
3.874
3.922
436,618
+0.08(+2.01%)
Nov 11, 2016
3.797
3.859
3.797
3.845
264,841
+0.03(+0.89%)
Nov 10, 2016
3.758
3.840
3.758
3.811
394,032
+0.07(+1.94%)
Nov 09, 2016
3.642
3.777
3.623
3.739
603,256
+0.07(+1.84%)
Nov 08, 2016
3.719
3.719
3.642
3.671
418,801
-0.01(-0.26%)
Nov 07, 2016
3.710
3.748
3.647
3.681
454,406
+0.02(+0.53%)
Nov 04, 2016
3.652
3.760
3.632
3.661
458,954
+0.03(+0.93%)
Nov 03, 2016
3.990
3.995
3.459
3.628
1,557,190
-0.43(-10.60%)
Nov 02, 2016
4.120
4.140
4.043
4.057
298,881
-0.06(-1.52%)
Nov 01, 2016
4.120
4.173
4.106
4.120
236,868
+0.00(+0.00%)
Oct 31, 2016
4.226
4.247
4.111
4.120
301,477
-0.08(-1.84%)
Oct 28, 2016
4.173
4.202
4.135
4.198
195,733
+0.04(+0.93%)
Oct 27, 2016
4.154
4.193
4.149
4.159
148,299
+0.01(+0.23%)
Oct 26, 2016
4.246
4.246
4.149
4.149
351,956
-0.11(-2.61%)
Oct 25, 2016
4.251
4.270
4.198
4.260
137,354
+0.00(+0.00%)
Oct 24, 2016
4.202
4.275
4.188
4.260
189,728
+0.06(+1.50%)
Oct 21, 2016
4.251
4.251
4.164
4.198
175,637
-0.05(-1.14%)
Oct 20, 2016
4.231
4.246
4.202
4.246
116,065
+0.03(+0.69%)
Oct 19, 2016
4.183
4.244
4.183
4.217
185,809
+0.01(+0.14%)
Oct 18, 2016
4.148
4.254
4.148
4.211
287,779
+0.08(+1.86%)
Oct 17, 2016
4.292
4.312
4.096
4.134
957,037
-0.18(-4.12%)
Oct 14, 2016
4.364
4.388
4.292
4.312
219,762
-0.05(-1.21%)
Oct 13, 2016
4.316
4.364
4.292
4.364
222,938
+0.02(+0.55%)
Oct 12, 2016
4.292
4.345
4.283
4.340
165,720
+0.07(+1.57%)
Oct 11, 2016
4.302
4.326
4.268
4.273
219,385
-0.05(-1.22%)
Oct 10, 2016
4.307
4.340
4.297
4.326
207,268
+0.03(+0.78%)
Oct 07, 2016
4.307
4.316
4.290
4.292
193,102
-0.01(-0.22%)
Oct 06, 2016
4.307
4.316
4.288
4.302
217,946
+0.00(+0.11%)
Oct 05, 2016
4.302
4.316
4.288
4.297
286,192
+0.00(+0.11%)
Oct 04, 2016
4.292
4.312
4.268
4.292
343,789
+0.02(+0.45%)
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
.