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 (%)
Oct 29, 2010
2.015
2.044
1.990
2.026
155,295
+0.01(+0.41%)
Oct 28, 2010
2.040
2.040
1.984
2.018
136,454
-0.01(-0.41%)
Oct 27, 2010
2.029
2.068
1.993
2.026
194,466
-0.02(-0.82%)
Oct 25, 2010
2.060
2.071
2.009
2.043
96,931
-0.01(-0.27%)
Oct 22, 2010
2.026
2.079
2.021
2.048
148,221
+0.03(+1.24%)
Oct 21, 2010
2.009
2.079
1.976
2.023
370,878
+0.02(+0.83%)
Oct 20, 2010
1.982
2.054
1.982
2.007
235,818
+0.03(+1.55%)
Oct 19, 2010
2.009
2.051
1.962
1.976
279,447
-0.07(-3.27%)
Oct 18, 2010
2.035
2.065
1.990
2.043
223,458
+0.02(+0.96%)
Oct 15, 2010
2.015
2.065
1.985
2.023
379,994
+0.04(+1.95%)
Oct 14, 2010
1.974
1.990
1.927
1.985
212,400
+0.00(+0.14%)
Oct 13, 2010
1.968
1.993
1.927
1.982
376,422
+0.03(+1.56%)
Oct 12, 2010
1.974
1.985
1.916
1.952
331,604
-0.03(-1.54%)
Oct 11, 2010
1.993
1.996
1.974
1.982
205,031
-0.01(-0.56%)
Oct 08, 2010
1.918
2.010
1.910
1.993
281,729
+0.08(+4.20%)
Oct 07, 2010
1.921
1.960
1.910
1.913
338,977
+0.01(+0.58%)
Oct 06, 2010
1.871
1.921
1.866
1.902
251,911
+0.02(+1.03%)
Oct 05, 2010
1.846
1.888
1.799
1.882
584,603
+0.05(+2.87%)
Oct 04, 2010
1.882
1.921
1.799
1.830
374,138
-0.08(-4.06%)
Oct 01, 2010
1.868
1.921
1.832
1.907
308,440
+0.05(+2.84%)
Sep 30, 2010
1.896
1.910
1.855
1.855
272,185
-0.02(-1.03%)
Sep 29, 2010
1.868
1.902
1.846
1.874
227,280
-0.01(-0.59%)
Sep 28, 2010
1.871
1.902
1.857
1.885
264,855
+0.01(+0.59%)
Sep 27, 2010
1.855
1.907
1.855
1.874
207,328
+0.01(+0.59%)
Sep 24, 2010
1.791
1.863
1.791
1.863
292,303
+0.10(+5.49%)
Sep 23, 2010
1.785
1.863
1.763
1.766
192,267
-0.04(-2.30%)
Sep 22, 2010
1.857
1.885
1.777
1.808
445,537
-0.07(-3.69%)
Sep 21, 2010
1.918
1.918
1.852
1.877
131,038
-0.04(-2.16%)
Sep 20, 2010
1.860
1.921
1.841
1.918
336,311
+0.07(+3.74%)
Sep 17, 2010
1.863
1.885
1.841
1.849
319,046
+0.00(+0.00%)
Sep 15, 2010
1.800
1.871
1.789
1.849
203,900
+0.04(+1.97%)
Sep 14, 2010
1.816
1.870
1.797
1.813
153,817
-0.02(-0.90%)
Sep 13, 2010
1.775
1.844
1.775
1.830
298,974
+0.08(+4.40%)
Sep 10, 2010
1.772
1.789
1.747
1.753
457,323
-0.01(-0.31%)
Sep 09, 2010
1.767
1.789
1.747
1.758
195,457
+0.02(+0.95%)
Sep 08, 2010
1.717
1.742
1.683
1.742
222,957
+0.04(+2.43%)
Sep 07, 2010
1.780
1.783
1.687
1.701
213,000
-0.08(-4.63%)
Sep 03, 2010
1.714
1.789
1.714
1.783
233,068
+0.07(+4.18%)
Sep 02, 2010
1.709
1.729
1.680
1.712
121,433
-0.01(-0.64%)
Sep 01, 2010
1.651
1.723
1.648
1.723
328,164
+0.10(+6.10%)
Aug 31, 2010
1.593
1.656
1.579
1.623
298,738
+0.04(+2.25%)
Aug 30, 2010
1.618
1.632
1.555
1.588
258,260
-0.04(-2.70%)
Aug 27, 2010
1.557
1.634
1.538
1.632
253,688
+0.09(+5.89%)
Aug 26, 2010
1.607
1.626
1.527
1.541
385,202
-0.06(-3.78%)
Aug 25, 2010
1.560
1.607
1.555
1.601
243,472
+0.03(+2.10%)
Aug 24, 2010
1.513
1.577
1.513
1.568
179,609
+0.05(+3.26%)
Aug 23, 2010
1.593
1.626
1.513
1.519
200,978
-0.06(-4.00%)
Aug 20, 2010
1.588
1.644
1.544
1.582
251,235
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.596
1.599
324,137
-0.11(-6.29%)
Aug 18, 2010
1.629
1.766
1.627
1.706
171,635
+0.07(+4.17%)
Aug 17, 2010
1.643
1.660
1.627
1.638
244,316
+0.02(+1.18%)
Aug 16, 2010
1.616
1.670
1.591
1.619
226,671
-0.01(-0.84%)
Aug 13, 2010
1.654
1.701
1.629
1.632
105,636
-0.03(-1.97%)
Aug 12, 2010
1.605
1.717
1.605
1.665
251,660
+0.03(+1.67%)
Aug 11, 2010
1.744
1.744
1.621
1.638
279,125
-0.12(-6.84%)
Aug 10, 2010
1.777
1.794
1.755
1.758
159,283
-0.04(-1.98%)
Aug 09, 2010
1.794
1.796
1.755
1.794
122,037
+0.02(+0.92%)
Aug 06, 2010
1.750
1.785
1.733
1.777
78,090
+0.00(+0.00%)
Aug 05, 2010
1.763
1.791
1.763
1.777
197,757
+0.00(+0.00%)
Aug 04, 2010
1.758
1.783
1.714
1.777
90,406
+0.03(+1.88%)
Aug 03, 2010
1.763
1.783
1.736
1.744
221,934
-0.02(-1.39%)
Aug 02, 2010
1.840
1.840
1.766
1.769
331,675
-0.04(-1.97%)
Jul 30, 2010
1.731
1.824
1.731
1.804
172,479
+0.05(+2.96%)
Jul 29, 2010
1.763
1.793
1.711
1.752
89,316
+0.00(+0.00%)
Jul 28, 2010
1.804
1.818
1.687
1.752
181,898
-0.06(-3.46%)
Jul 27, 2010
1.813
1.845
1.791
1.815
209,217
+0.02(+1.07%)
Jul 26, 2010
1.731
1.802
1.731
1.796
224,879
+0.07(+3.79%)
Jul 23, 2010
1.701
1.733
1.687
1.731
145,786
+0.02(+0.96%)
Jul 22, 2010
1.681
1.714
1.640
1.714
234,934
+0.07(+3.98%)
Jul 21, 2010
1.744
1.761
1.649
1.649
98,997
-0.09(-5.04%)
Jul 20, 2010
1.654
1.742
1.629
1.736
112,223
+0.06(+3.76%)
Jul 19, 2010
1.662
1.682
1.638
1.673
92,193
+0.01(+0.82%)
Jul 16, 2010
1.657
1.668
1.630
1.660
230,726
-0.01(-0.49%)
Jul 15, 2010
1.747
1.752
1.657
1.668
130,444
-0.07(-4.06%)
Jul 14, 2010
1.760
1.768
1.728
1.738
105,399
-0.04(-1.99%)
Jul 13, 2010
1.741
1.790
1.703
1.774
338,352
+0.07(+3.98%)
Jul 12, 2010
1.755
1.760
1.706
1.706
98,569
-0.06(-3.53%)
Jul 09, 2010
1.670
1.776
1.670
1.768
250,393
+0.09(+5.34%)
Jul 08, 2010
1.660
1.684
1.651
1.679
214,203
+0.02(+1.48%)
Jul 07, 2010
1.635
1.654
1.630
1.654
228,175
+0.02(+1.50%)
Jul 06, 2010
1.635
1.657
1.611
1.630
485,221
+0.01(+0.84%)
Jul 02, 2010
1.616
1.619
1.565
1.616
223,278
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.608
231,786
+0.02(+1.54%)
Jun 30, 2010
1.622
1.623
1.584
1.584
211,482
-0.02(-1.19%)
Jun 29, 2010
1.559
1.613
1.559
1.603
455,054
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.589
1.641
474,901
+0.05(+3.25%)
Jun 24, 2010
1.573
1.600
1.573
1.589
148,694
+0.00(+0.00%)
Jun 23, 2010
1.575
1.603
1.562
1.589
182,225
+0.01(+0.86%)
Jun 22, 2010
1.600
1.624
1.575
1.575
147,100
-0.01(-0.69%)
Jun 21, 2010
1.643
1.643
1.554
1.586
185,045
-0.01(-0.85%)
Jun 18, 2010
1.548
1.608
1.548
1.600
549,033
+0.07(+4.25%)
Jun 17, 2010
1.543
1.572
1.451
1.535
397,044
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,949
-0.02(-1.56%)
Jun 15, 2010
1.483
1.562
1.440
1.551
374,665
+0.08(+5.70%)
Jun 14, 2010
1.456
1.483
1.446
1.467
213,662
+0.03(+2.26%)
Jun 11, 2010
1.397
1.435
1.370
1.435
352,479
+0.02(+1.72%)
Jun 10, 2010
1.419
1.440
1.389
1.411
170,146
+0.03(+1.95%)
Jun 09, 2010
1.427
1.440
1.367
1.384
194,675
-0.03(-1.91%)
Jun 08, 2010
1.424
1.443
1.400
1.411
231,544
+0.00(+0.19%)
Jun 07, 2010
1.429
1.465
1.408
1.408
167,810
-0.02(-1.14%)
Jun 04, 2010
1.443
1.489
1.424
1.424
413,836
-0.07(-4.69%)
Jun 03, 2010
1.510
1.524
1.443
1.494
272,973
-0.01(-0.54%)
Jun 02, 2010
1.429
1.524
1.429
1.502
207,478
+0.09(+6.70%)
Jun 01, 2010
1.454
1.537
1.408
1.408
288,604
-0.04(-2.43%)
May 28, 2010
1.527
1.545
1.429
1.443
337,793
-0.08(-5.48%)
May 27, 2010
1.486
1.527
1.486
1.527
246,589
+0.09(+6.39%)
May 26, 2010
1.473
1.532
1.435
1.435
327,293
-0.02(-1.66%)
May 25, 2010
1.386
1.478
1.370
1.459
273,558
+0.05(+3.24%)
May 24, 2010
1.470
1.502
1.403
1.413
185,666
-0.05(-3.68%)
May 21, 2010
1.416
1.489
1.405
1.467
470,206
+0.02(+1.68%)
May 20, 2010
1.456
1.508
1.435
1.443
298,722
-0.08(-5.31%)
May 19, 2010
1.535
1.551
1.516
1.524
152,924
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.548
161,937
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.548
1.570
156,842
-0.01(-0.85%)
May 14, 2010
1.610
1.615
1.513
1.583
241,374
-0.04(-2.48%)
May 13, 2010
1.637
1.645
1.613
1.623
166,021
-0.02(-0.98%)
May 12, 2010
1.575
1.642
1.551
1.639
322,696
+0.06(+4.08%)
May 11, 2010
1.567
1.597
1.516
1.575
165,652
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.497
1.562
321,587
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.433
1.433
304,441
-0.12(-7.60%)
May 06, 2010
1.647
1.698
1.398
1.551
280,374
-0.12(-7.06%)
May 05, 2010
1.720
1.722
1.663
1.669
208,784
-0.03(-1.73%)
May 04, 2010
1.736
1.736
1.674
1.698
242,027
-0.07(-3.94%)
May 03, 2010
1.752
1.768
1.714
1.768
152,489
+0.02(+1.38%)
Apr 30, 2010
1.773
1.773
1.720
1.744
349,055
-0.02(-1.21%)
Apr 29, 2010
1.757
1.787
1.714
1.765
353,292
+0.02(+1.23%)
Apr 28, 2010
1.714
1.765
1.714
1.744
83,158
+0.04(+2.36%)
Apr 27, 2010
1.757
1.765
1.704
1.704
202,274
-0.06(-3.34%)
Apr 26, 2010
1.749
1.776
1.749
1.763
162,706
+0.02(+0.92%)
Apr 23, 2010
1.744
1.760
1.717
1.747
128,343
-0.01(-0.46%)
Apr 22, 2010
1.738
1.763
1.704
1.755
204,648
-0.01(-0.30%)
Apr 21, 2010
1.755
1.763
1.731
1.760
157,898
+0.00(+0.15%)
Apr 20, 2010
1.797
1.803
1.744
1.757
258,897
-0.03(-1.65%)
Apr 19, 2010
1.795
1.811
1.763
1.787
119,510
-0.02(-1.32%)
Apr 16, 2010
1.824
1.829
1.760
1.811
268,070
-0.02(-0.87%)
Apr 15, 2010
1.827
1.835
1.787
1.827
247,621
-0.01(-0.44%)
Apr 14, 2010
1.725
1.840
1.723
1.835
389,282
+0.12(+6.82%)
Apr 13, 2010
1.632
1.717
1.632
1.717
286,002
+0.09(+5.22%)
Apr 12, 2010
1.627
1.640
1.591
1.632
275,960
+0.02(+1.32%)
Apr 09, 2010
1.600
1.623
1.592
1.611
142,494
+0.02(+1.00%)
Apr 08, 2010
1.592
1.608
1.582
1.595
153,802
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.584
1.595
193,155
-0.03(-1.64%)
Apr 06, 2010
1.635
1.643
1.568
1.622
209,830
-0.01(-0.81%)
Apr 05, 2010
1.598
1.635
1.574
1.635
164,118
+0.04(+2.50%)
Apr 01, 2010
1.600
1.595
1.595
1.595
368,412
+0.00(+0.17%)
Mar 31, 2010
1.622
1.643
1.582
1.592
186,245
-0.04(-2.29%)
Mar 30, 2010
1.590
1.635
1.587
1.630
222,320
+0.04(+2.68%)
Mar 29, 2010
1.568
1.608
1.568
1.587
91,258
+0.02(+1.36%)
Mar 26, 2010
1.600
1.603
1.531
1.566
210,216
-0.03(-2.00%)
Mar 25, 2010
1.603
1.646
1.592
1.598
194,045
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.600
1.603
928,708
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.611
1.630
191,154
+0.01(+0.66%)
Mar 22, 2010
1.606
1.619
1.547
1.619
231,326
-0.00(-0.16%)
Mar 19, 2010
1.651
1.664
1.582
1.622
348,741
-0.02(-1.14%)
Mar 18, 2010
1.635
1.669
1.614
1.640
191,703
-0.01(-0.48%)
Mar 17, 2010
1.624
1.659
1.595
1.648
187,084
+0.03(+1.80%)
Mar 16, 2010
1.587
1.619
1.587
1.619
228,349
+0.03(+2.00%)
Mar 15, 2010
1.571
1.635
1.519
1.587
598,878
+0.06(+3.99%)
Mar 12, 2010
1.532
1.548
1.521
1.527
208,690
+0.01(+0.52%)
Mar 11, 2010
1.513
1.529
1.485
1.519
170,929
-0.01(-0.52%)
Mar 10, 2010
1.516
1.529
1.508
1.527
77,332
+0.00(+0.00%)
Mar 09, 2010
1.500
1.527
1.487
1.527
156,452
+0.02(+1.41%)
Mar 08, 2010
1.479
1.505
1.479
1.505
174,766
+0.03(+1.97%)
Mar 05, 2010
1.434
1.479
1.429
1.476
196,908
+0.05(+3.72%)
Mar 04, 2010
1.455
1.455
1.384
1.423
134,990
-0.03(-2.18%)
Mar 03, 2010
1.479
1.482
1.429
1.455
241,072
-0.01(-0.90%)
Mar 02, 2010
1.460
1.534
1.431
1.468
239,881
+0.02(+1.09%)
Mar 01, 2010
1.434
1.468
1.415
1.452
264,968
+0.03(+2.23%)
Feb 26, 2010
1.394
1.444
1.392
1.421
325,632
+0.03(+2.48%)
Feb 25, 2010
1.333
1.394
1.333
1.386
173,216
+0.02(+1.75%)
Feb 24, 2010
1.310
1.362
1.310
1.362
244,595
+0.06(+4.46%)
Feb 23, 2010
1.331
1.347
1.300
1.304
223,507
-0.03(-1.99%)
Feb 22, 2010
1.345
1.345
1.312
1.331
154,626
-0.01(-0.40%)
Feb 19, 2010
1.347
1.347
1.296
1.336
298,700
-0.01(-0.98%)
Feb 18, 2010
1.328
1.349
1.315
1.349
174,342
+0.03(+2.20%)
Feb 17, 2010
1.296
1.323
1.283
1.320
358,029
-0.02(-1.19%)
Feb 16, 2010
1.344
1.349
1.312
1.336
239,507
+0.02(+1.40%)
Feb 12, 2010
1.289
1.318
1.318
1.318
174,127
+0.01(+0.60%)
Feb 11, 2010
1.289
1.312
1.281
1.310
121,710
+0.01(+0.81%)
Feb 10, 2010
1.297
1.310
1.278
1.299
143,592
+0.00(+0.00%)
Feb 09, 2010
1.310
1.312
1.247
1.299
137,484
+0.01(+0.61%)
Feb 08, 2010
1.297
1.312
1.260
1.291
247,470
+0.00(+0.00%)
Feb 05, 2010
1.213
1.297
1.205
1.291
329,764
+0.08(+6.72%)
Feb 04, 2010
1.226
1.241
1.207
1.210
195,746
-0.03(-2.33%)
Feb 03, 2010
1.226
1.252
1.226
1.239
126,827
+0.01(+0.64%)
Feb 02, 2010
1.223
1.239
1.213
1.231
305,191
+0.01(+0.43%)
Feb 01, 2010
1.260
1.270
1.220
1.226
239,095
-0.03(-2.10%)
Jan 29, 2010
1.262
1.281
1.244
1.252
283,805
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.244
1.249
144,826
-0.03(-2.66%)
Jan 27, 2010
1.236
1.297
1.236
1.283
116,212
+0.04(+3.16%)
Jan 26, 2010
1.257
1.268
1.236
1.244
211,677
-0.02(-1.46%)
Jan 25, 2010
1.286
1.286
1.236
1.262
158,189
-0.01(-0.41%)
Jan 22, 2010
1.247
1.283
1.247
1.268
200,025
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.236
1.247
232,405
-0.04(-3.26%)
Jan 20, 2010
1.278
1.294
1.265
1.289
123,588
-0.01(-0.61%)
Jan 19, 2010
1.273
1.297
1.270
1.297
217,442
+0.03(+2.70%)
Jan 15, 2010
1.294
1.262
1.262
1.262
255,871
-0.03(-2.22%)
Jan 14, 2010
1.265
1.299
1.262
1.291
116,613
+0.02(+1.43%)
Jan 13, 2010
1.262
1.275
1.255
1.273
122,576
+0.02(+1.24%)
Jan 12, 2010
1.239
1.270
1.239
1.257
106,843
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.249
1.252
213,210
-0.01(-0.82%)
Jan 08, 2010
1.270
1.278
1.242
1.262
195,299
-0.01(-0.82%)
Jan 07, 2010
1.239
1.275
1.239
1.273
164,768
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.223
1.239
136,103
-0.00(-0.21%)
Jan 05, 2010
1.247
1.257
1.236
1.242
211,581
-0.02(-1.24%)
Jan 04, 2010
1.213
1.257
1.200
1.257
357,597
+0.07(+5.92%)
Dec 31, 2009
1.210
1.187
1.187
1.187
244,729
-0.02(-1.94%)
Dec 30, 2009
1.179
1.210
1.161
1.210
241,080
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.150
1.179
159,082
-0.01(-0.66%)
Dec 28, 2009
1.182
1.210
1.164
1.187
225,781
+0.01(+0.88%)
Dec 24, 2009
1.192
1.210
1.171
1.177
101,537
-0.01(-0.88%)
Dec 23, 2009
1.174
1.197
1.158
1.187
184,066
+0.03(+2.24%)
Dec 22, 2009
1.192
1.192
1.150
1.161
338,549
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.187
212,108
-0.03(-2.56%)
Dec 18, 2009
1.192
1.218
1.184
1.218
829,611
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.184
166,224
-0.01(-0.65%)
Dec 16, 2009
1.190
1.200
1.171
1.192
274,962
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.171
1.171
274,958
-0.02(-1.75%)
Dec 14, 2009
1.182
1.197
1.171
1.192
160,899
+0.01(+0.88%)
Dec 11, 2009
1.179
1.184
1.171
1.182
109,179
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.171
1.171
134,966
-0.01(-1.10%)
Dec 09, 2009
1.153
1.192
1.153
1.184
115,126
+0.04(+3.17%)
Dec 08, 2009
1.182
1.197
1.145
1.148
182,560
-0.04(-3.71%)
Dec 07, 2009
1.195
1.218
1.171
1.192
119,491
-0.00(-0.22%)
Dec 04, 2009
1.177
1.205
1.150
1.195
140,802
+0.05(+4.08%)
Dec 03, 2009
1.218
1.218
1.135
1.148
311,079
-0.06(-5.16%)
Dec 02, 2009
1.179
1.218
1.177
1.210
186,305
+0.02(+1.53%)
Dec 01, 2009
1.216
1.218
1.171
1.192
202,849
-0.01(-0.87%)
Nov 30, 2009
1.205
1.205
1.124
1.203
279,311
+0.02(+1.76%)
Nov 27, 2009
1.179
1.239
1.179
1.182
163,849
-0.02(-1.52%)
Nov 25, 2009
1.210
1.273
1.197
1.200
158,206
+0.00(+0.22%)
Nov 24, 2009
1.197
1.213
1.179
1.197
163,400
-0.00(-0.22%)
Nov 23, 2009
1.192
1.252
1.182
1.200
126,164
+0.01(+1.10%)
Nov 20, 2009
1.169
1.192
1.161
1.187
151,824
+0.01(+0.66%)
Nov 19, 2009
1.197
1.205
1.179
1.179
128,492
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,749
-0.01(-0.64%)
Nov 17, 2009
1.192
1.223
1.179
1.223
149,903
+0.03(+2.17%)
Nov 16, 2009
1.203
1.236
1.190
1.197
404,330
+0.01(+1.10%)
Nov 13, 2009
1.203
1.226
1.179
1.184
354,770
-0.01(-0.65%)
Nov 12, 2009
1.265
1.278
1.190
1.192
308,075
-0.07(-5.76%)
Nov 11, 2009
1.309
1.327
1.249
1.265
141,209
-0.02(-1.62%)
Nov 10, 2009
1.320
1.351
1.281
1.286
118,292
-0.04(-3.33%)
Nov 09, 2009
1.288
1.338
1.288
1.330
190,993
+0.04(+3.23%)
Nov 06, 2009
1.288
1.317
1.276
1.288
89,608
-0.02(-1.79%)
Nov 05, 2009
1.281
1.322
1.265
1.312
147,813
+0.05(+3.92%)
Nov 04, 2009
1.286
1.327
1.262
1.262
279,418
-0.04(-2.81%)
Nov 03, 2009
1.301
1.304
1.275
1.299
167,438
-0.01(-0.99%)
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
.