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
)
14.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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, 2006
3.882
3.895
3.803
3.835
259,725
-0.03(-0.75%)
Oct 30, 2006
3.822
3.892
3.811
3.864
200,828
+0.03(+0.75%)
Oct 27, 2006
3.845
3.861
3.830
3.835
177,754
-0.03(-0.68%)
Oct 26, 2006
3.798
3.861
3.798
3.861
187,083
+0.04(+1.10%)
Oct 25, 2006
3.816
3.861
3.809
3.819
289,589
-0.02(-0.61%)
Oct 24, 2006
3.816
3.856
3.811
3.843
117,462
-0.01(-0.34%)
Oct 23, 2006
3.837
3.866
3.824
3.856
94,850
+0.01(+0.20%)
Oct 20, 2006
3.864
3.874
3.801
3.848
208,835
+0.00(+0.07%)
Oct 19, 2006
3.796
3.866
3.785
3.845
248,517
+0.03(+0.75%)
Oct 18, 2006
3.848
3.861
3.777
3.816
187,178
-0.03(-0.75%)
Oct 17, 2006
3.874
3.874
3.775
3.845
237,614
-0.06(-1.54%)
Oct 16, 2006
3.939
3.939
3.898
3.905
118,738
-0.03(-0.73%)
Oct 13, 2006
3.966
3.966
3.866
3.934
206,008
-0.02(-0.46%)
Oct 12, 2006
3.953
3.966
3.905
3.953
247,596
+0.03(+0.87%)
Oct 11, 2006
3.916
3.945
3.851
3.919
318,722
+0.00(+0.07%)
Oct 10, 2006
3.916
3.916
3.850
3.916
180,707
+0.00(+0.07%)
Oct 09, 2006
3.890
3.913
3.853
3.913
157,151
+0.01(+0.20%)
Oct 06, 2006
3.887
3.916
3.864
3.905
166,583
+0.00(+0.00%)
Oct 05, 2006
3.869
3.916
3.835
3.905
232,307
+0.03(+0.67%)
Oct 04, 2006
3.819
3.885
3.806
3.879
205,080
+0.04(+1.16%)
Oct 03, 2006
3.788
3.835
3.769
3.835
221,553
+0.05(+1.31%)
Oct 02, 2006
3.811
3.861
3.780
3.785
131,773
-0.04(-0.96%)
Sep 29, 2006
3.811
3.853
3.790
3.822
351,806
+0.02(+0.62%)
Sep 28, 2006
3.816
3.832
3.775
3.798
204,606
-0.02(-0.48%)
Sep 27, 2006
3.748
3.816
3.748
3.816
233,236
+0.05(+1.32%)
Sep 26, 2006
3.730
3.782
3.693
3.767
224,919
+0.05(+1.27%)
Sep 25, 2006
3.714
3.730
3.667
3.720
313,259
+0.02(+0.42%)
Sep 22, 2006
3.717
3.754
3.696
3.704
145,426
-0.03(-0.77%)
Sep 21, 2006
3.769
3.796
3.693
3.733
253,273
-0.03(-0.77%)
Sep 20, 2006
3.709
3.785
3.678
3.761
311,555
+0.08(+2.28%)
Sep 19, 2006
3.701
3.717
3.665
3.678
182,735
-0.07(-1.82%)
Sep 18, 2006
3.772
3.798
3.733
3.746
234,160
-0.03(-0.69%)
Sep 15, 2006
3.727
3.785
3.712
3.772
584,343
+0.06(+1.69%)
Sep 14, 2006
3.654
3.714
3.654
3.709
234,023
+0.04(+1.00%)
Sep 13, 2006
3.610
3.672
3.578
3.672
196,683
+0.07(+2.04%)
Sep 12, 2006
3.591
3.610
3.575
3.599
226,275
+0.04(+1.03%)
Sep 11, 2006
3.536
3.575
3.534
3.563
3,369,576
+0.02(+0.52%)
Sep 08, 2006
3.529
3.583
3.523
3.544
237,373
+0.01(+0.30%)
Sep 07, 2006
3.568
3.612
3.523
3.534
445,445
-0.03(-0.81%)
Sep 06, 2006
3.594
3.623
3.560
3.563
336,295
-0.05(-1.38%)
Sep 05, 2006
3.636
3.646
3.594
3.612
143,134
-0.03(-0.93%)
Sep 01, 2006
3.665
3.665
3.620
3.646
183,904
+0.01(+0.14%)
Aug 31, 2006
3.620
3.672
3.602
3.641
204,052
+0.04(+1.02%)
Aug 30, 2006
3.573
3.612
3.547
3.604
209,489
+0.03(+0.88%)
Aug 29, 2006
3.570
3.576
3.549
3.573
281,937
+0.01(+0.29%)
Aug 28, 2006
3.581
3.607
3.544
3.563
171,110
+0.01(+0.15%)
Aug 25, 2006
3.547
3.586
3.547
3.557
120,426
+0.00(+0.07%)
Aug 24, 2006
3.573
3.586
3.547
3.555
195,797
-0.01(-0.29%)
Aug 23, 2006
3.612
3.646
3.549
3.565
237,079
-0.04(-1.02%)
Aug 22, 2006
3.560
3.636
3.555
3.602
165,525
+0.04(+1.10%)
Aug 21, 2006
3.654
3.654
3.555
3.563
204,488
-0.08(-2.23%)
Aug 18, 2006
3.636
3.657
3.586
3.644
192,485
+0.04(+1.02%)
Aug 17, 2006
3.557
3.615
3.557
3.607
184,821
+0.03(+0.73%)
Aug 16, 2006
3.610
3.610
3.529
3.581
328,112
-0.02(-0.51%)
Aug 15, 2006
3.542
3.599
3.529
3.599
197,000
+0.07(+1.85%)
Aug 14, 2006
3.576
3.594
3.523
3.534
142,657
-0.03(-0.74%)
Aug 11, 2006
3.604
3.607
3.536
3.560
191,174
-0.04(-1.09%)
Aug 10, 2006
3.544
3.620
3.521
3.599
212,293
+0.05(+1.48%)
Aug 09, 2006
3.594
3.610
3.547
3.547
297,879
-0.03(-0.88%)
Aug 08, 2006
3.649
3.652
3.576
3.578
380,981
-0.08(-2.29%)
Aug 07, 2006
3.667
3.672
3.599
3.662
328,261
-0.02(-0.50%)
Aug 04, 2006
3.717
3.727
3.654
3.680
149,705
+0.00(+0.07%)
Aug 03, 2006
3.691
3.714
3.573
3.678
438,014
-0.04(-1.13%)
Aug 02, 2006
3.822
3.908
3.717
3.720
243,462
-0.07(-1.73%)
Aug 01, 2006
3.809
3.861
3.751
3.785
143,298
-0.05(-1.23%)
Jul 31, 2006
3.809
3.843
3.761
3.832
149,334
+0.04(+0.97%)
Jul 28, 2006
3.754
3.806
3.727
3.796
119,399
+0.08(+2.11%)
Jul 27, 2006
3.806
3.811
3.699
3.717
156,849
-0.05(-1.39%)
Jul 26, 2006
3.796
3.819
3.720
3.769
265,490
-0.04(-0.96%)
Jul 25, 2006
3.678
3.819
3.678
3.806
179,702
+0.12(+3.12%)
Jul 24, 2006
3.701
3.717
3.657
3.691
116,770
+0.00(+0.00%)
Jul 21, 2006
3.720
3.720
3.646
3.691
159,214
-0.02(-0.42%)
Jul 20, 2006
3.725
3.725
3.678
3.707
105,023
-0.01(-0.21%)
Jul 19, 2006
3.657
3.727
3.641
3.714
218,589
+0.02(+0.50%)
Jul 18, 2006
3.641
3.704
3.631
3.696
148,830
+0.05(+1.29%)
Jul 17, 2006
3.688
3.730
3.641
3.649
207,365
-0.05(-1.41%)
Jul 14, 2006
3.646
3.714
3.599
3.701
205,424
+0.04(+1.22%)
Jul 13, 2006
3.659
3.686
3.628
3.657
196,370
+0.01(+0.29%)
Jul 12, 2006
3.709
3.741
3.646
3.646
122,978
-0.08(-2.04%)
Jul 11, 2006
3.693
3.743
3.678
3.722
119,765
+0.02(+0.64%)
Jul 10, 2006
3.678
3.761
3.667
3.699
110,620
+0.02(+0.50%)
Jul 07, 2006
3.735
3.780
3.667
3.680
190,758
-0.07(-1.88%)
Jul 06, 2006
3.809
3.848
3.712
3.751
160,742
-0.07(-1.78%)
Jul 05, 2006
3.856
3.869
3.707
3.819
298,551
-0.06(-1.55%)
Jul 03, 2006
3.887
3.887
3.837
3.879
150,523
-0.05(-1.20%)
Jun 30, 2006
3.659
3.926
3.615
3.926
1,875,034
+0.27(+7.30%)
Jun 29, 2006
3.604
3.662
3.549
3.659
434,366
+0.07(+1.97%)
Jun 28, 2006
3.583
3.612
3.570
3.589
175,916
+0.00(+0.07%)
Jun 27, 2006
3.597
3.633
3.581
3.586
131,799
-0.02(-0.58%)
Jun 26, 2006
3.612
3.623
3.581
3.607
150,137
+0.03(+0.73%)
Jun 23, 2006
3.560
3.620
3.557
3.581
193,256
+0.01(+0.22%)
Jun 22, 2006
3.555
3.610
3.555
3.573
144,662
+0.01(+0.15%)
Jun 21, 2006
3.576
3.665
3.552
3.568
253,926
-0.01(-0.22%)
Jun 20, 2006
3.599
3.620
3.573
3.576
141,488
-0.02(-0.58%)
Jun 19, 2006
3.701
3.717
3.594
3.597
443,512
-0.10(-2.83%)
Jun 16, 2006
3.670
3.717
3.670
3.701
885,813
+0.01(+0.35%)
Jun 15, 2006
3.678
3.693
3.646
3.688
111,720
+0.05(+1.37%)
Jun 14, 2006
3.730
3.730
3.599
3.638
256,536
-0.04(-1.00%)
Jun 13, 2006
3.654
3.727
3.631
3.675
181,734
-0.00(-0.07%)
Jun 12, 2006
3.748
3.767
3.672
3.678
186,315
-0.07(-1.97%)
Jun 09, 2006
3.691
3.796
3.646
3.752
280,382
+0.05(+1.43%)
Jun 08, 2006
3.628
3.712
3.599
3.699
159,603
+0.05(+1.44%)
Jun 07, 2006
3.735
3.772
3.638
3.646
210,734
-0.10(-2.59%)
Jun 06, 2006
3.704
3.743
3.678
3.743
159,749
+0.07(+1.78%)
Jun 05, 2006
3.767
3.777
3.678
3.678
204,408
-0.10(-2.77%)
Jun 02, 2006
3.769
3.858
3.738
3.782
91,621
-0.03(-0.69%)
Jun 01, 2006
3.720
3.809
3.704
3.809
161,365
+0.11(+2.90%)
May 31, 2006
3.748
3.809
3.686
3.701
293,164
-0.01(-0.28%)
May 30, 2006
3.748
3.754
3.686
3.712
198,314
-0.05(-1.46%)
May 26, 2006
3.730
3.835
3.693
3.767
130,840
+0.05(+1.41%)
May 25, 2006
3.633
3.717
3.597
3.714
222,932
+0.12(+3.43%)
May 24, 2006
3.557
3.631
3.539
3.591
245,904
+0.04(+1.18%)
May 23, 2006
3.623
3.659
3.546
3.549
286,620
-0.05(-1.38%)
May 22, 2006
3.576
3.610
3.536
3.599
161,475
+0.03(+0.95%)
May 19, 2006
3.539
3.604
3.539
3.565
188,634
+0.01(+0.29%)
May 18, 2006
3.602
3.659
3.536
3.555
249,590
-0.05(-1.31%)
May 17, 2006
3.672
3.683
3.599
3.602
204,331
-0.06(-1.71%)
May 16, 2006
3.693
3.709
3.654
3.665
138,344
-0.01(-0.14%)
May 15, 2006
3.638
3.714
3.625
3.670
297,378
+0.02(+0.57%)
May 12, 2006
3.688
3.722
3.649
3.649
221,786
-0.06(-1.55%)
May 11, 2006
3.780
3.788
3.704
3.707
228,548
-0.05(-1.26%)
May 10, 2006
3.796
3.816
3.754
3.754
253,670
-0.04(-0.97%)
May 09, 2006
3.790
3.858
3.780
3.790
193,554
-0.01(-0.34%)
May 08, 2006
3.777
3.845
3.761
3.803
136,521
+0.02(+0.62%)
May 05, 2006
3.843
3.858
3.759
3.780
244,903
-0.03(-0.89%)
May 04, 2006
3.775
3.858
3.756
3.814
407,059
+0.02(+0.62%)
May 03, 2006
3.816
3.816
3.775
3.790
204,209
+0.00(+0.07%)
May 02, 2006
3.814
3.814
3.764
3.788
231,834
+0.01(+0.35%)
May 01, 2006
3.814
3.819
3.748
3.775
111,353
-0.01(-0.28%)
Apr 28, 2006
3.790
3.819
3.743
3.785
238,003
+0.03(+0.70%)
Apr 27, 2006
3.767
3.806
3.725
3.759
201,245
+0.00(+0.00%)
Apr 26, 2006
3.741
3.793
3.733
3.759
76,394
+0.00(+0.00%)
Apr 25, 2006
3.790
3.790
3.730
3.759
209,221
+0.01(+0.21%)
Apr 24, 2006
3.788
3.821
3.746
3.751
248,582
-0.03(-0.69%)
Apr 21, 2006
3.848
3.848
3.764
3.777
141,824
-0.05(-1.43%)
Apr 20, 2006
3.680
3.848
3.680
3.832
168,436
+0.13(+3.61%)
Apr 19, 2006
3.822
3.822
3.667
3.699
361,483
-0.12(-3.15%)
Apr 18, 2006
3.772
3.819
3.748
3.819
208,919
+0.05(+1.32%)
Apr 17, 2006
3.854
3.863
3.741
3.769
370,361
-0.09(-2.24%)
Apr 13, 2006
3.887
3.898
3.835
3.856
162,599
-0.01(-0.20%)
Apr 12, 2006
3.887
3.913
3.848
3.864
279,732
-0.02(-0.61%)
Apr 11, 2006
3.913
3.950
3.887
3.887
178,147
-0.01(-0.27%)
Apr 10, 2006
3.890
3.947
3.887
3.898
131,039
-0.00(-0.07%)
Apr 07, 2006
3.926
3.953
3.887
3.900
119,594
-0.01(-0.27%)
Apr 06, 2006
3.913
3.953
3.903
3.911
120,713
-0.02(-0.47%)
Apr 05, 2006
3.905
3.953
3.882
3.929
221,752
+0.02(+0.60%)
Apr 04, 2006
3.916
3.955
3.887
3.905
170,209
+0.01(+0.13%)
Apr 03, 2006
3.945
3.945
3.887
3.900
135,581
-0.05(-1.32%)
Mar 31, 2006
3.963
3.971
3.877
3.953
287,671
+0.02(+0.60%)
Mar 30, 2006
3.942
3.981
3.903
3.929
162,671
-0.02(-0.53%)
Mar 29, 2006
3.926
3.960
3.919
3.950
284,084
+0.02(+0.40%)
Mar 28, 2006
3.958
3.992
3.926
3.934
195,361
-0.04(-0.99%)
Mar 27, 2006
3.987
3.992
3.937
3.974
150,767
+0.01(+0.20%)
Mar 24, 2006
3.939
4.005
3.916
3.966
114,868
+0.01(+0.33%)
Mar 23, 2006
3.963
4.021
3.926
3.953
127,215
-0.03(-0.66%)
Mar 22, 2006
3.997
4.008
3.924
3.979
138,676
+0.05(+1.20%)
Mar 21, 2006
4.002
4.005
3.929
3.932
203,453
-0.06(-1.51%)
Mar 20, 2006
3.981
4.002
3.953
3.992
130,038
+0.04(+0.93%)
Mar 17, 2006
3.992
4.005
3.947
3.955
563,033
-0.01(-0.13%)
Mar 16, 2006
3.971
3.992
3.926
3.960
126,455
+0.03(+0.67%)
Mar 15, 2006
4.018
4.021
3.926
3.934
283,679
-0.06(-1.44%)
Mar 14, 2006
3.966
4.018
3.916
3.992
217,190
+0.03(+0.86%)
Mar 13, 2006
3.950
3.979
3.903
3.958
180,107
+0.02(+0.47%)
Mar 10, 2006
3.916
3.947
3.908
3.939
95,717
+0.02(+0.60%)
Mar 09, 2006
3.950
3.976
3.911
3.916
368,726
-0.03(-0.66%)
Mar 08, 2006
3.953
3.963
3.913
3.942
175,381
+0.02(+0.47%)
Mar 07, 2006
3.934
3.966
3.913
3.924
226,970
-0.03(-0.86%)
Mar 06, 2006
3.966
3.966
3.934
3.958
179,232
+0.01(+0.13%)
Mar 03, 2006
3.963
3.966
3.932
3.953
568,966
-0.00(-0.07%)
Mar 02, 2006
3.966
3.966
3.939
3.955
273,245
-0.01(-0.20%)
Mar 01, 2006
3.932
3.966
3.932
3.963
158,591
+0.02(+0.46%)
Feb 28, 2006
3.966
3.966
3.929
3.945
224,495
-0.02(-0.53%)
Feb 27, 2006
3.963
3.968
3.934
3.966
302,654
+0.01(+0.20%)
Feb 24, 2006
3.945
3.966
3.895
3.958
290,914
+0.04(+1.00%)
Feb 23, 2006
3.934
3.966
3.895
3.919
241,717
-0.03(-0.80%)
Feb 22, 2006
3.913
3.963
3.908
3.950
320,816
+0.03(+0.67%)
Feb 21, 2006
3.963
3.966
3.837
3.924
128,453
-0.01(-0.20%)
Feb 17, 2006
3.979
3.992
3.913
3.932
268,237
-0.01(-0.27%)
Feb 16, 2006
3.953
4.031
3.929
3.942
276,206
-0.03(-0.86%)
Feb 15, 2006
3.942
3.992
3.887
3.976
184,687
+0.08(+1.95%)
Feb 14, 2006
3.953
3.960
3.887
3.900
170,144
-0.04(-0.93%)
Feb 13, 2006
3.947
3.947
3.886
3.937
180,852
+0.04(+0.94%)
Feb 10, 2006
3.879
3.926
3.861
3.900
272,840
+0.01(+0.20%)
Feb 09, 2006
3.953
3.960
3.850
3.892
167,240
-0.03(-0.87%)
Feb 08, 2006
3.926
3.966
3.874
3.926
194,372
+0.03(+0.67%)
Feb 07, 2006
3.903
3.963
3.895
3.900
162,278
-0.01(-0.33%)
Feb 06, 2006
3.908
3.979
3.871
3.913
187,255
-0.01(-0.27%)
Feb 03, 2006
3.926
3.953
3.874
3.924
168,253
+0.01(+0.20%)
Feb 02, 2006
3.864
3.979
3.848
3.916
223,299
+0.04(+0.94%)
Feb 01, 2006
3.856
3.911
3.811
3.879
176,986
+0.05(+1.40%)
Jan 31, 2006
3.887
3.887
3.790
3.826
248,914
-0.03(-0.78%)
Jan 30, 2006
3.900
3.900
3.827
3.856
234,294
-0.02(-0.61%)
Jan 27, 2006
3.958
3.958
3.858
3.879
185,707
-0.06(-1.46%)
Jan 26, 2006
3.911
3.937
3.829
3.937
217,580
+0.08(+1.97%)
Jan 25, 2006
3.858
3.861
3.777
3.861
209,573
+0.02(+0.48%)
Jan 24, 2006
3.803
3.861
3.775
3.843
201,527
-0.00(-0.07%)
Jan 23, 2006
3.835
3.861
3.803
3.845
146,347
+0.06(+1.66%)
Jan 20, 2006
3.856
3.856
3.769
3.782
183,320
-0.04(-1.16%)
Jan 19, 2006
3.848
3.848
3.761
3.827
122,233
+0.05(+1.25%)
Jan 18, 2006
3.782
3.861
3.756
3.780
165,811
-0.03(-0.89%)
Jan 17, 2006
3.769
3.861
3.769
3.814
89,127
-0.02(-0.48%)
Jan 13, 2006
3.822
3.885
3.751
3.832
303,976
+0.01(+0.21%)
Jan 12, 2006
3.848
3.861
3.806
3.824
195,598
-0.00(-0.07%)
Jan 11, 2006
3.738
3.856
3.672
3.827
306,436
+0.14(+3.84%)
Jan 10, 2006
3.701
3.756
3.628
3.686
445,915
+0.04(+1.15%)
Jan 09, 2006
3.652
3.665
3.599
3.644
214,023
+0.02(+0.58%)
Jan 06, 2006
3.701
3.730
3.599
3.623
224,953
-0.01(-0.14%)
Jan 05, 2006
3.657
3.730
3.615
3.628
230,577
-0.04(-1.07%)
Jan 04, 2006
3.675
3.712
3.612
3.667
235,799
+0.02(+0.57%)
Jan 03, 2006
3.583
3.662
3.534
3.646
266,266
+0.09(+2.50%)
Dec 30, 2005
3.544
3.625
3.526
3.557
249,541
+0.02(+0.44%)
Dec 29, 2005
3.633
3.633
3.523
3.542
274,476
-0.08(-2.31%)
Dec 28, 2005
3.573
3.631
3.534
3.625
182,609
+0.08(+2.14%)
Dec 27, 2005
3.573
3.597
3.549
3.549
295,690
-0.01(-0.37%)
Dec 23, 2005
3.570
3.594
3.536
3.563
278,739
+0.00(+0.00%)
Dec 22, 2005
3.497
3.597
3.497
3.563
302,031
+0.05(+1.34%)
Dec 21, 2005
3.563
3.576
3.502
3.515
237,121
-0.02(-0.52%)
Dec 20, 2005
3.515
3.597
3.510
3.534
493,764
-0.01(-0.15%)
Dec 19, 2005
3.586
3.607
3.513
3.539
290,528
-0.09(-2.38%)
Dec 16, 2005
3.625
3.633
3.549
3.625
563,400
+0.02(+0.58%)
Dec 15, 2005
3.610
3.628
3.552
3.604
218,829
-0.01(-0.15%)
Dec 14, 2005
3.628
3.638
3.586
3.610
243,657
-0.01(-0.29%)
Dec 13, 2005
3.628
3.636
3.568
3.620
300,660
+0.02(+0.58%)
Dec 12, 2005
3.602
3.628
3.560
3.599
289,371
+0.03(+0.73%)
Dec 09, 2005
3.573
3.633
3.560
3.573
396,324
-0.02(-0.44%)
Dec 08, 2005
3.570
3.612
3.565
3.589
246,095
+0.03(+0.81%)
Dec 07, 2005
3.621
3.638
3.549
3.560
500,594
-0.05(-1.31%)
Dec 06, 2005
3.612
3.652
3.570
3.607
374,728
-0.00(-0.07%)
Dec 05, 2005
3.667
3.667
3.586
3.610
384,576
-0.05(-1.36%)
Dec 02, 2005
3.633
3.683
3.628
3.659
216,174
+0.03(+0.79%)
Dec 01, 2005
3.714
3.714
3.628
3.631
368,122
-0.03(-0.86%)
Nov 30, 2005
3.688
3.741
3.649
3.662
330,928
-0.03(-0.78%)
Nov 29, 2005
3.686
3.709
3.654
3.691
269,345
+0.05(+1.37%)
Nov 28, 2005
3.738
3.738
3.638
3.641
257,811
-0.03(-0.71%)
Nov 25, 2005
3.672
3.730
3.665
3.667
53,071
-0.04(-1.06%)
Nov 23, 2005
3.720
3.788
3.659
3.707
193,138
-0.04(-0.98%)
Nov 22, 2005
3.814
3.832
3.730
3.743
121,240
-0.05(-1.31%)
Nov 21, 2005
3.722
3.796
3.699
3.793
128,304
+0.05(+1.26%)
Nov 18, 2005
3.858
3.858
3.717
3.746
193,146
-0.05(-1.31%)
Nov 17, 2005
3.777
3.900
3.733
3.796
223,146
+0.08(+2.04%)
Nov 16, 2005
3.743
3.772
3.667
3.720
176,394
-0.05(-1.32%)
Nov 15, 2005
3.814
3.814
3.733
3.769
86,953
-0.04(-1.17%)
Nov 14, 2005
3.921
3.926
3.796
3.814
71,924
-0.07(-1.69%)
Nov 11, 2005
3.926
3.926
3.811
3.879
104,775
+0.00(+0.00%)
Nov 10, 2005
3.827
3.913
3.793
3.879
122,516
+0.08(+2.07%)
Nov 09, 2005
3.822
3.848
3.746
3.801
140,066
-0.02(-0.55%)
Nov 08, 2005
3.830
3.835
3.769
3.822
55,749
-0.01(-0.34%)
Nov 07, 2005
3.848
3.898
3.811
3.835
94,811
+0.04(+0.96%)
Nov 04, 2005
3.796
3.900
3.751
3.798
50,381
+0.03(+0.69%)
Nov 03, 2005
3.861
3.913
3.733
3.772
146,469
-0.08(-1.97%)
Nov 02, 2005
3.788
3.848
3.730
3.848
106,016
+0.08(+2.08%)
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
.