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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2008
1.260
1.495
1.174
1.451
477,425
+0.22(+18.26%)
Oct 30, 2008
1.268
1.297
1.172
1.227
190,876
+0.04(+3.52%)
Oct 29, 2008
1.286
1.302
1.174
1.185
299,677
-0.08(-6.38%)
Oct 28, 2008
1.203
1.302
1.159
1.266
291,368
+0.11(+9.46%)
Oct 27, 2008
1.096
1.198
1.076
1.156
283,726
+0.05(+4.72%)
Oct 24, 2008
1.135
1.167
1.094
1.104
151,010
-0.15(-11.67%)
Oct 23, 2008
1.237
1.336
1.156
1.250
253,018
+0.01(+0.63%)
Oct 22, 2008
1.305
1.341
1.242
1.242
286,963
-0.08(-5.92%)
Oct 21, 2008
1.440
1.490
1.318
1.320
235,600
-0.14(-9.30%)
Oct 20, 2008
1.461
1.544
1.380
1.456
206,539
+0.01(+0.72%)
Oct 17, 2008
1.404
1.568
1.323
1.445
447,900
-0.01(-0.54%)
Oct 16, 2008
1.279
1.453
1.201
1.453
377,106
+0.19(+15.29%)
Oct 15, 2008
1.419
1.453
1.260
1.260
236,364
-0.18(-12.79%)
Oct 14, 2008
1.586
1.671
1.388
1.445
347,354
-0.05(-3.14%)
Oct 13, 2008
1.388
1.563
1.185
1.492
413,778
+0.21(+15.99%)
Oct 10, 2008
0.9896
1.326
0.9141
1.286
624,180
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,730
-0.13(-11.19%)
Oct 08, 2008
1.128
1.365
1.042
1.141
845,876
-0.02(-1.79%)
Oct 07, 2008
1.531
1.602
1.161
1.161
488,092
-0.34(-22.70%)
Oct 06, 2008
1.729
1.729
1.323
1.503
610,476
-0.28(-15.52%)
Oct 03, 2008
1.646
1.820
1.646
1.779
1,185,109
+0.11(+6.89%)
Oct 02, 2008
1.740
1.828
1.664
1.664
130,589
-0.08(-4.48%)
Oct 01, 2008
1.773
1.833
1.734
1.742
139,467
-0.05(-2.76%)
Sep 30, 2008
1.797
1.831
1.732
1.792
336,514
+0.08(+4.56%)
Sep 29, 2008
1.813
1.951
1.695
1.714
595,154
-0.16(-8.36%)
Sep 26, 2008
1.846
1.893
1.771
1.870
340,746
-0.04(-2.05%)
Sep 25, 2008
1.836
1.909
1.800
1.909
316,381
+0.10(+5.32%)
Sep 24, 2008
1.786
1.872
1.758
1.813
237,286
-0.01(-0.57%)
Sep 23, 2008
2.010
2.010
1.802
1.823
220,102
-0.15(-7.65%)
Sep 22, 2008
2.055
2.055
1.917
1.974
299,178
-0.09(-4.53%)
Sep 19, 2008
1.984
2.070
1.841
2.068
1,569,869
+0.12(+6.43%)
Sep 18, 2008
1.573
1.943
1.534
1.943
546,245
+0.38(+24.33%)
Sep 17, 2008
1.656
1.656
1.552
1.563
270,424
-0.14(-7.98%)
Sep 16, 2008
1.654
1.698
1.591
1.698
412,153
+0.03(+1.72%)
Sep 15, 2008
1.818
1.849
1.669
1.669
231,284
-0.19(-10.22%)
Sep 12, 2008
1.901
1.901
1.843
1.859
151,221
-0.04(-2.19%)
Sep 11, 2008
1.919
1.919
1.852
1.901
281,618
-0.06(-3.18%)
Sep 10, 2008
1.914
1.977
1.836
1.964
312,860
+0.07(+3.86%)
Sep 09, 2008
1.990
1.990
1.888
1.891
225,343
-0.08(-3.84%)
Sep 08, 2008
1.953
2.000
1.904
1.966
148,260
+0.06(+3.00%)
Sep 05, 2008
1.909
1.943
1.896
1.909
271,803
+0.00(+0.00%)
Sep 04, 2008
1.898
1.943
1.896
1.909
165,582
-0.01(-0.68%)
Sep 03, 2008
1.901
1.930
1.888
1.922
126,691
+0.01(+0.41%)
Sep 02, 2008
1.943
2.000
1.875
1.914
242,819
+0.02(+1.10%)
Aug 29, 2008
2.096
2.099
1.893
1.893
362,541
-0.19(-9.24%)
Aug 28, 2008
2.010
2.086
1.938
2.086
226,695
+0.05(+2.56%)
Aug 27, 2008
1.901
2.034
1.901
2.034
257,572
+0.14(+7.13%)
Aug 26, 2008
1.870
1.898
1.854
1.898
118,343
+0.03(+1.82%)
Aug 25, 2008
1.922
1.966
1.865
1.865
150,222
-0.07(-3.63%)
Aug 22, 2008
1.990
1.990
1.875
1.935
342,838
-0.01(-0.67%)
Aug 21, 2008
2.055
2.055
1.930
1.948
247,753
-0.06(-3.11%)
Aug 20, 2008
2.031
2.044
1.994
2.010
225,516
+0.01(+0.39%)
Aug 19, 2008
2.083
2.083
1.995
2.003
395,753
-0.09(-4.11%)
Aug 18, 2008
2.083
2.104
2.065
2.089
405,556
+0.01(+0.38%)
Aug 15, 2008
2.109
2.117
2.068
2.081
549,255
-0.00(-0.13%)
Aug 14, 2008
2.083
2.124
2.078
2.083
301,997
-0.02(-0.99%)
Aug 13, 2008
2.055
2.122
2.021
2.104
326,396
+0.06(+2.80%)
Aug 12, 2008
2.060
2.070
2.010
2.047
365,095
-0.03(-1.38%)
Aug 11, 2008
2.029
2.122
2.013
2.076
353,656
+0.05(+2.71%)
Aug 08, 2008
1.883
2.029
1.883
2.021
389,160
+0.13(+7.03%)
Aug 07, 2008
1.995
2.008
1.888
1.888
418,036
-0.17(-8.46%)
Aug 06, 2008
2.039
2.065
2.000
2.063
325,835
+0.03(+1.67%)
Aug 05, 2008
1.901
2.034
1.901
2.029
297,577
+0.13(+6.86%)
Aug 04, 2008
1.982
1.982
1.896
1.898
230,289
-0.08(-4.08%)
Aug 01, 2008
2.065
2.070
1.969
1.979
209,146
-0.08(-3.80%)
Jul 31, 2008
2.018
2.081
1.930
2.057
356,198
+0.07(+3.40%)
Jul 30, 2008
1.909
2.003
1.897
1.990
285,377
+0.12(+6.26%)
Jul 29, 2008
1.872
1.922
1.841
1.872
372,022
+0.01(+0.42%)
Jul 28, 2008
2.005
2.005
1.823
1.865
337,190
-0.15(-7.49%)
Jul 25, 2008
1.945
2.050
1.945
2.016
234,018
+0.05(+2.65%)
Jul 24, 2008
2.005
2.005
1.906
1.964
322,410
-0.01(-0.26%)
Jul 23, 2008
1.951
2.000
1.878
1.969
357,303
+0.03(+1.48%)
Jul 22, 2008
1.846
1.940
1.833
1.940
313,927
+0.08(+4.34%)
Jul 21, 2008
1.901
1.901
1.823
1.859
545,972
-0.04(-1.92%)
Jul 18, 2008
1.883
2.010
1.862
1.896
300,591
+0.03(+1.68%)
Jul 17, 2008
2.003
2.021
1.862
1.865
320,678
-0.10(-4.91%)
Jul 16, 2008
1.826
1.964
1.826
1.961
276,795
+0.14(+7.42%)
Jul 15, 2008
1.773
1.870
1.768
1.826
560,026
+0.03(+1.74%)
Jul 14, 2008
1.844
1.852
1.784
1.794
520,463
-0.04(-1.99%)
Jul 11, 2008
1.747
1.953
1.693
1.831
509,915
+0.02(+1.30%)
Jul 10, 2008
1.669
1.823
1.628
1.807
377,555
+0.13(+7.60%)
Jul 09, 2008
1.758
1.789
1.672
1.680
360,514
-0.08(-4.59%)
Jul 08, 2008
1.602
1.768
1.589
1.760
431,537
+0.16(+10.28%)
Jul 07, 2008
1.693
1.693
1.596
1.596
855,035
-0.09(-5.11%)
Jul 04, 2008
1.648
1.708
1.630
1.682
257,492
+0.00(+0.00%)
Jul 03, 2008
1.648
1.708
1.630
1.682
257,492
+0.04(+2.22%)
Jul 02, 2008
1.690
1.758
1.646
1.646
551,091
-0.05(-2.92%)
Jul 01, 2008
1.661
1.711
1.643
1.695
513,156
+0.02(+1.24%)
Jun 30, 2008
1.664
1.763
1.612
1.675
969,676
+0.03(+1.90%)
Jun 27, 2008
1.776
1.826
1.642
1.643
8,604,202
-0.14(-8.02%)
Jun 26, 2008
1.828
1.846
1.779
1.786
645,427
-0.06(-3.24%)
Jun 25, 2008
1.870
1.917
1.846
1.846
255,360
-0.01(-0.42%)
Jun 24, 2008
1.953
1.953
1.846
1.854
535,988
-0.11(-5.82%)
Jun 23, 2008
2.023
2.023
1.953
1.969
243,645
-0.04(-2.07%)
Jun 20, 2008
2.036
2.057
1.961
2.010
394,520
-0.04(-2.15%)
Jun 19, 2008
2.055
2.057
2.013
2.055
488,672
+0.03(+1.54%)
Jun 18, 2008
2.081
2.086
2.023
2.023
450,572
-0.07(-3.12%)
Jun 17, 2008
2.109
2.138
2.076
2.089
505,656
-0.03(-1.23%)
Jun 16, 2008
2.083
2.159
2.083
2.115
248,821
+0.04(+1.75%)
Jun 13, 2008
2.104
2.104
2.047
2.078
488,077
-0.03(-1.36%)
Jun 12, 2008
2.122
2.122
2.083
2.107
404,389
-0.00(-0.12%)
Jun 11, 2008
2.164
2.167
2.083
2.109
344,002
-0.05(-2.17%)
Jun 10, 2008
2.182
2.210
2.148
2.156
136,625
-0.01(-0.48%)
Jun 09, 2008
2.208
2.211
2.167
2.167
110,206
-0.03(-1.42%)
Jun 06, 2008
2.195
2.240
2.188
2.198
251,712
+0.01(+0.36%)
Jun 05, 2008
2.250
2.260
2.190
2.190
313,290
-0.01(-0.59%)
Jun 04, 2008
2.250
2.307
2.190
2.203
348,525
-0.04(-1.86%)
Jun 03, 2008
2.268
2.305
2.245
2.245
237,366
-0.01(-0.58%)
Jun 02, 2008
2.315
2.315
2.253
2.258
403,659
-0.08(-3.24%)
May 30, 2008
2.352
2.354
2.305
2.333
362,011
-0.01(-0.22%)
May 29, 2008
2.323
2.339
2.305
2.339
217,487
+0.02(+1.01%)
May 28, 2008
2.297
2.326
2.292
2.315
229,660
+0.03(+1.25%)
May 27, 2008
2.315
2.354
2.260
2.286
190,561
-0.02(-0.79%)
May 26, 2008
2.318
2.352
2.300
2.305
121,411
+0.00(+0.00%)
May 23, 2008
2.318
2.352
2.300
2.305
121,411
-0.02(-0.67%)
May 22, 2008
2.279
2.341
2.271
2.320
186,568
-0.03(-1.44%)
May 21, 2008
2.391
2.406
2.271
2.354
200,192
+0.00(+0.00%)
May 20, 2008
2.383
2.388
2.344
2.354
184,870
-0.02(-0.88%)
May 19, 2008
2.339
2.391
2.318
2.375
274,122
+0.03(+1.33%)
May 16, 2008
2.383
2.391
2.339
2.344
276,803
-0.04(-1.75%)
May 15, 2008
2.385
2.417
2.370
2.385
197,846
+0.01(+0.55%)
May 14, 2008
2.417
2.445
2.372
2.372
203,164
-0.05(-1.94%)
May 13, 2008
2.359
2.425
2.359
2.419
204,677
+0.05(+2.20%)
May 12, 2008
2.284
2.367
2.284
2.367
166,039
+0.08(+3.41%)
May 09, 2008
2.292
2.307
2.245
2.289
151,493
+0.04(+1.62%)
May 08, 2008
2.359
2.359
2.250
2.253
311,954
-0.11(-4.74%)
May 07, 2008
2.362
2.367
2.333
2.365
382,259
+0.03(+1.11%)
May 06, 2008
2.344
2.380
2.320
2.339
391,590
+0.01(+0.22%)
May 05, 2008
2.411
2.422
2.318
2.333
149,689
-0.09(-3.55%)
May 02, 2008
2.357
2.422
2.305
2.419
406,873
+0.08(+3.34%)
May 01, 2008
2.318
2.344
2.268
2.341
126,177
+0.03(+1.35%)
Apr 30, 2008
2.336
2.336
2.284
2.310
279,967
+0.01(+0.34%)
Apr 29, 2008
2.307
2.320
2.276
2.302
228,615
+0.03(+1.14%)
Apr 28, 2008
2.216
2.331
2.216
2.276
304,838
+0.04(+1.63%)
Apr 25, 2008
2.250
2.260
2.208
2.240
220,121
+0.01(+0.58%)
Apr 24, 2008
2.138
2.227
2.125
2.227
165,191
+0.08(+3.89%)
Apr 23, 2008
2.156
2.159
2.112
2.143
205,203
+0.01(+0.24%)
Apr 22, 2008
2.135
2.172
2.112
2.138
280,255
+0.02(+1.11%)
Apr 21, 2008
2.219
2.219
2.096
2.115
1,635,793
-0.09(-4.13%)
Apr 18, 2008
2.081
2.209
2.070
2.206
2,331,543
+0.12(+5.74%)
Apr 17, 2008
2.050
2.094
2.005
2.086
3,134,670
+0.05(+2.69%)
Apr 16, 2008
2.083
2.143
2.008
2.031
1,340,297
-0.03(-1.52%)
Apr 15, 2008
2.161
2.161
2.055
2.063
659,423
-0.09(-4.23%)
Apr 14, 2008
2.190
2.224
2.102
2.154
460,472
-0.02(-0.96%)
Apr 11, 2008
2.260
2.305
2.172
2.175
480,704
-0.09(-3.80%)
Apr 10, 2008
2.320
2.344
2.255
2.260
454,950
-0.06(-2.58%)
Apr 09, 2008
2.393
2.393
2.320
2.320
145,860
-0.02(-1.00%)
Apr 08, 2008
2.396
2.406
2.344
2.344
179,683
-0.04(-1.85%)
Apr 07, 2008
2.490
2.573
2.362
2.388
139,697
-0.07(-2.76%)
Apr 04, 2008
2.547
2.565
2.451
2.456
98,352
-0.09(-3.58%)
Apr 03, 2008
2.487
2.570
2.466
2.547
209,696
+0.07(+2.73%)
Apr 02, 2008
2.547
2.578
2.425
2.479
191,026
-0.02(-0.94%)
Apr 01, 2008
2.427
2.508
2.414
2.503
111,189
+0.05(+2.13%)
Mar 31, 2008
2.406
2.469
2.300
2.451
410,364
+0.09(+3.63%)
Mar 28, 2008
2.435
2.451
2.286
2.365
205,260
-0.04(-1.73%)
Mar 27, 2008
2.469
2.469
2.365
2.406
150,917
-0.09(-3.55%)
Mar 26, 2008
2.529
2.552
2.474
2.495
311,201
-0.03(-1.03%)
Mar 25, 2008
2.542
2.552
2.492
2.521
149,485
-0.01(-0.21%)
Mar 24, 2008
2.586
2.604
2.500
2.526
135,389
-0.01(-0.31%)
Mar 21, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.00%)
Mar 20, 2008
2.583
2.604
2.526
2.534
92,247
+0.00(+0.10%)
Mar 19, 2008
2.544
2.586
2.526
2.531
133,039
+0.00(+0.10%)
Mar 18, 2008
2.630
2.677
2.523
2.529
111,039
-0.09(-3.38%)
Mar 17, 2008
2.591
2.675
2.570
2.617
121,334
+0.02(+0.70%)
Mar 14, 2008
2.654
2.680
2.591
2.599
142,254
-0.04(-1.63%)
Mar 13, 2008
2.648
2.654
2.604
2.642
152,173
-0.01(-0.44%)
Mar 12, 2008
2.617
2.677
2.612
2.654
57,737
+0.03(+1.09%)
Mar 11, 2008
2.620
2.633
2.594
2.625
113,324
+0.04(+1.41%)
Mar 10, 2008
2.630
2.643
2.589
2.589
111,293
-0.04(-1.58%)
Mar 07, 2008
2.719
2.719
2.630
2.630
92,796
-0.09(-3.44%)
Mar 06, 2008
2.742
2.742
2.711
2.724
162,602
-0.05(-1.69%)
Mar 05, 2008
2.688
2.839
2.688
2.771
140,239
+0.09(+3.50%)
Mar 04, 2008
2.742
2.755
2.676
2.677
110,195
-0.07(-2.47%)
Mar 03, 2008
2.789
2.805
2.745
2.745
159,676
-0.04(-1.59%)
Feb 29, 2008
2.815
2.865
2.789
2.789
165,582
-0.01(-0.28%)
Feb 28, 2008
2.779
2.833
2.766
2.797
148,383
+0.02(+0.75%)
Feb 27, 2008
2.818
2.818
2.766
2.776
159,715
-0.05(-1.93%)
Feb 26, 2008
2.805
2.846
2.797
2.831
111,097
+0.03(+1.12%)
Feb 25, 2008
2.740
2.815
2.734
2.800
141,882
+0.07(+2.38%)
Feb 22, 2008
2.734
2.766
2.714
2.734
225,965
+0.01(+0.19%)
Feb 21, 2008
2.740
2.771
2.724
2.729
107,488
-0.02(-0.76%)
Feb 20, 2008
2.807
2.836
2.737
2.750
231,898
-0.07(-2.40%)
Feb 19, 2008
2.839
2.839
2.758
2.818
367,253
+0.02(+0.65%)
Feb 18, 2008
2.779
2.839
2.779
2.800
126,157
+0.00(+0.00%)
Feb 15, 2008
2.779
2.839
2.779
2.800
126,157
+0.02(+0.80%)
Feb 14, 2008
2.794
2.813
2.750
2.777
165,425
-0.02(-0.79%)
Feb 13, 2008
2.745
2.815
2.740
2.800
172,321
+0.08(+2.77%)
Feb 12, 2008
2.781
2.807
2.724
2.724
120,509
-0.04(-1.32%)
Feb 11, 2008
2.732
2.797
2.732
2.760
177,640
+0.04(+1.44%)
Feb 08, 2008
2.716
2.771
2.714
2.721
112,625
-0.01(-0.19%)
Feb 07, 2008
2.742
2.745
2.690
2.727
128,427
-0.02(-0.66%)
Feb 06, 2008
2.828
2.828
2.742
2.745
134,813
-0.07(-2.59%)
Feb 05, 2008
2.841
2.891
2.750
2.818
208,175
-0.03(-1.10%)
Feb 04, 2008
2.859
2.914
2.839
2.849
177,659
+0.02(+0.55%)
Feb 01, 2008
2.628
2.833
2.628
2.833
287,405
+0.19(+7.19%)
Jan 31, 2008
2.664
2.667
2.622
2.643
116,884
+0.00(+0.10%)
Jan 30, 2008
2.643
2.661
2.607
2.641
140,584
-0.01(-0.29%)
Jan 29, 2008
2.638
2.667
2.607
2.648
60,844
+0.01(+0.39%)
Jan 28, 2008
2.560
2.641
2.560
2.638
161,781
+0.04(+1.71%)
Jan 25, 2008
2.555
2.599
2.490
2.594
243,276
+0.05(+2.05%)
Jan 24, 2008
2.466
2.544
2.445
2.542
155,913
+0.09(+3.72%)
Jan 23, 2008
2.448
2.510
2.409
2.451
236,353
-0.03(-1.26%)
Jan 22, 2008
2.461
2.576
2.427
2.482
185,058
-0.02(-0.94%)
Jan 21, 2008
2.612
2.622
2.490
2.505
169,591
+0.00(+0.00%)
Jan 18, 2008
2.612
2.622
2.490
2.505
169,591
-0.11(-4.28%)
Jan 17, 2008
2.630
2.648
2.596
2.617
220,267
-0.01(-0.50%)
Jan 16, 2008
2.615
2.641
2.612
2.630
163,923
+0.02(+0.60%)
Jan 15, 2008
2.602
2.641
2.589
2.615
87,539
-0.00(-0.10%)
Jan 14, 2008
2.622
2.630
2.578
2.617
103,079
-0.00(-0.08%)
Jan 11, 2008
2.523
2.630
2.523
2.619
286,894
+0.09(+3.69%)
Jan 10, 2008
2.458
2.581
2.458
2.526
191,064
+0.06(+2.32%)
Jan 09, 2008
2.542
2.568
2.425
2.469
302,588
-0.07(-2.57%)
Jan 08, 2008
2.586
2.622
2.534
2.534
255,045
-0.06(-2.21%)
Jan 07, 2008
2.591
2.617
2.542
2.591
572,625
+0.01(+0.40%)
Jan 04, 2008
2.596
2.612
2.565
2.581
326,833
-0.03(-1.29%)
Jan 03, 2008
2.604
2.654
2.594
2.615
195,645
+0.03(+1.31%)
Jan 02, 2008
2.555
2.617
2.555
2.581
222,932
+0.03(+1.02%)
Jan 01, 2008
2.604
2.604
2.516
2.555
673,443
+0.00(+0.00%)
Dec 31, 2007
2.604
2.604
2.516
2.555
673,443
-0.03(-1.21%)
Dec 28, 2007
2.586
2.641
2.552
2.586
883,370
-0.01(-0.30%)
Dec 27, 2007
2.586
2.622
2.573
2.594
364,181
-0.01(-0.20%)
Dec 26, 2007
2.617
2.625
2.591
2.599
240,100
-0.03(-1.14%)
Dec 24, 2007
2.609
2.641
2.596
2.629
176,081
+0.00(+0.15%)
Dec 21, 2007
2.617
2.669
2.604
2.625
314,749
+0.01(+0.50%)
Dec 20, 2007
2.661
2.672
2.583
2.612
336,460
-0.04(-1.67%)
Dec 19, 2007
2.669
2.740
2.633
2.656
285,923
-0.02(-0.78%)
Dec 18, 2007
2.773
2.789
2.638
2.677
272,348
-0.09(-3.20%)
Dec 17, 2007
2.815
2.815
2.740
2.766
150,299
-0.06(-2.21%)
Dec 14, 2007
2.800
2.833
2.763
2.828
183,319
+0.03(+1.02%)
Dec 13, 2007
2.839
2.849
2.789
2.800
380,808
-0.05(-1.83%)
Dec 12, 2007
2.943
2.960
2.820
2.852
192,566
-0.09(-2.93%)
Dec 11, 2007
3.016
3.016
2.893
2.938
362,553
-0.07(-2.25%)
Dec 10, 2007
2.971
3.018
2.917
3.005
199,166
+0.03(+0.96%)
Dec 07, 2007
2.958
2.987
2.906
2.977
153,621
+0.01(+0.44%)
Dec 06, 2007
2.914
2.964
2.872
2.964
196,141
+0.06(+2.06%)
Dec 05, 2007
2.919
2.940
2.841
2.904
231,518
-0.02(-0.71%)
Dec 04, 2007
2.901
2.938
2.883
2.925
258,816
-0.02(-0.71%)
Dec 03, 2007
2.966
2.966
2.893
2.945
301,148
-0.03(-0.96%)
Nov 30, 2007
2.938
3.018
2.930
2.974
365,298
-0.02(-0.70%)
Nov 29, 2007
2.971
3.005
2.922
2.995
350,107
+0.04(+1.32%)
Nov 28, 2007
2.932
2.979
2.919
2.956
227,317
+0.03(+0.89%)
Nov 27, 2007
2.919
2.935
2.867
2.930
266,270
+0.01(+0.18%)
Nov 26, 2007
2.883
2.927
2.844
2.925
485,673
+0.01(+0.27%)
Nov 23, 2007
2.849
2.917
2.849
2.917
85,177
+0.08(+2.85%)
Nov 21, 2007
2.815
2.839
2.780
2.836
227,233
+0.00(+0.09%)
Nov 20, 2007
2.872
2.901
2.813
2.833
166,968
-0.06(-1.98%)
Nov 19, 2007
2.891
2.917
2.865
2.891
259,358
+0.00(+0.00%)
Nov 16, 2007
2.911
2.927
2.872
2.891
248,975
-0.03(-0.89%)
Nov 15, 2007
2.878
2.919
2.872
2.917
151,355
+0.04(+1.54%)
Nov 14, 2007
2.878
2.945
2.872
2.872
268,370
-0.01(-0.18%)
Nov 13, 2007
2.961
2.990
2.813
2.878
267,164
-0.08(-2.56%)
Nov 12, 2007
2.982
3.003
2.922
2.953
208,686
-0.04(-1.22%)
Nov 09, 2007
3.010
3.029
2.971
2.990
99,220
-0.03(-0.95%)
Nov 08, 2007
3.034
3.065
2.997
3.018
192,738
-0.01(-0.43%)
Nov 07, 2007
3.104
3.120
3.010
3.031
218,481
-0.04(-1.36%)
Nov 06, 2007
3.050
3.115
3.026
3.073
166,761
+0.02(+0.51%)
Nov 05, 2007
3.036
3.109
3.008
3.057
256,616
+0.00(+0.00%)
Nov 02, 2007
3.141
3.169
3.034
3.057
303,279
-0.09(-2.81%)
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
.