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 (%)
Dec 31, 2014
2.782
2.822
2.822
2.822
675,615
+0.04(+1.30%)
Dec 30, 2014
2.758
2.802
2.730
2.786
397,296
+0.01(+0.29%)
Dec 29, 2014
2.754
2.778
2.754
2.778
296,846
+0.02(+0.58%)
Dec 26, 2014
2.754
2.774
2.742
2.762
292,608
+0.01(+0.29%)
Dec 24, 2014
2.766
2.754
2.754
2.754
247,527
-0.02(-0.87%)
Dec 23, 2014
2.742
2.779
2.738
2.778
538,146
-0.03(-1.15%)
Dec 22, 2014
2.794
2.814
2.766
2.810
323,846
+0.02(+0.58%)
Dec 19, 2014
2.814
2.814
2.766
2.794
196,737
-0.02(-0.57%)
Dec 18, 2014
2.794
2.814
2.774
2.810
199,294
+0.03(+1.16%)
Dec 17, 2014
2.758
2.794
2.742
2.778
303,320
+0.01(+0.29%)
Dec 16, 2014
2.746
2.782
2.722
2.770
395,656
+0.02(+0.72%)
Dec 15, 2014
2.758
2.786
2.730
2.750
321,063
-0.01(-0.43%)
Dec 12, 2014
2.778
2.798
2.762
2.762
303,535
-0.02(-0.71%)
Dec 11, 2014
2.806
2.816
2.778
2.782
224,774
-0.02(-0.57%)
Dec 10, 2014
2.825
2.835
2.794
2.798
164,618
-0.02(-0.70%)
Dec 09, 2014
2.818
2.818
2.758
2.818
286,727
+0.00(+0.00%)
Dec 08, 2014
2.897
2.901
2.802
2.818
516,278
-0.08(-2.74%)
Dec 05, 2014
2.901
2.919
2.893
2.897
179,611
-0.01(-0.41%)
Dec 04, 2014
2.897
2.937
2.897
2.909
157,060
+0.00(+0.00%)
Dec 03, 2014
2.917
2.921
2.905
2.909
205,342
+0.00(+0.14%)
Dec 02, 2014
2.909
2.925
2.897
2.905
143,697
+0.00(+0.14%)
Dec 01, 2014
2.937
2.937
2.901
2.901
194,416
-0.02(-0.81%)
Nov 28, 2014
2.933
2.944
2.921
2.925
147,986
+0.00(+0.14%)
Nov 26, 2014
2.917
2.921
2.921
2.921
239,142
+0.01(+0.41%)
Nov 25, 2014
2.921
2.921
2.897
2.909
209,465
+0.00(+0.14%)
Nov 24, 2014
2.909
2.929
2.897
2.905
191,571
+0.01(+0.27%)
Nov 21, 2014
2.917
2.921
2.889
2.897
134,015
-0.01(-0.41%)
Nov 20, 2014
2.909
2.917
2.889
2.909
223,103
+0.01(+0.27%)
Nov 19, 2014
2.921
2.925
2.897
2.901
190,701
-0.02(-0.68%)
Nov 18, 2014
2.893
2.927
2.893
2.921
253,725
+0.03(+0.96%)
Nov 17, 2014
2.901
2.909
2.893
2.893
170,260
-0.02(-0.55%)
Nov 14, 2014
2.929
2.937
2.897
2.909
206,441
-0.01(-0.41%)
Nov 13, 2014
2.885
2.976
2.885
2.921
532,555
+0.02(+0.82%)
Nov 12, 2014
2.889
2.897
2.877
2.897
234,362
+0.02(+0.68%)
Nov 11, 2014
2.897
2.897
2.877
2.877
153,262
-0.02(-0.54%)
Nov 10, 2014
2.893
2.901
2.873
2.893
216,276
+0.01(+0.27%)
Nov 07, 2014
2.865
2.905
2.858
2.885
241,123
+0.02(+0.55%)
Nov 06, 2014
2.877
2.893
2.869
2.869
149,154
-0.01(-0.27%)
Nov 05, 2014
2.885
2.893
2.860
2.877
144,024
+0.00(+0.00%)
Nov 04, 2014
2.865
2.877
2.846
2.877
125,363
-0.00(-0.14%)
Nov 03, 2014
2.905
2.905
2.869
2.881
131,943
-0.01(-0.41%)
Oct 31, 2014
2.873
2.893
2.846
2.893
245,729
+0.03(+0.96%)
Oct 30, 2014
2.873
2.877
2.838
2.865
134,619
-0.01(-0.27%)
Oct 29, 2014
2.846
2.869
2.846
2.873
196,499
+0.00(+0.14%)
Oct 28, 2014
2.881
2.893
2.861
2.869
225,732
+0.01(+0.28%)
Oct 27, 2014
2.873
2.865
2.865
2.861
191,677
-0.00(-0.14%)
Oct 24, 2014
2.858
2.881
2.854
2.865
131,207
+0.00(+0.14%)
Oct 23, 2014
2.901
2.905
2.854
2.861
207,833
-0.03(-1.09%)
Oct 22, 2014
2.901
2.901
2.846
2.893
211,801
-0.01(-0.27%)
Oct 21, 2014
2.897
2.905
2.873
2.901
225,191
-0.00(-0.14%)
Oct 20, 2014
2.830
2.905
2.830
2.905
250,874
+0.06(+2.07%)
Oct 17, 2014
2.772
2.865
2.772
2.846
493,516
+0.08(+2.97%)
Oct 16, 2014
2.654
2.772
2.639
2.764
442,166
+0.09(+3.36%)
Oct 15, 2014
2.674
2.721
2.623
2.674
1,106,208
-0.01(-0.44%)
Oct 14, 2014
2.713
2.740
2.654
2.686
753,805
-0.03(-1.01%)
Oct 13, 2014
2.760
2.772
2.701
2.713
529,301
-0.04(-1.28%)
Oct 10, 2014
2.795
2.814
2.733
2.748
540,898
-0.07(-2.49%)
Oct 09, 2014
2.850
2.865
2.795
2.818
532,683
-0.05(-1.63%)
Oct 08, 2014
2.873
2.873
2.818
2.865
302,510
+0.02(+0.55%)
Oct 07, 2014
2.834
2.850
2.818
2.850
138,895
+0.00(+0.14%)
Oct 06, 2014
2.885
2.885
2.830
2.846
181,197
-0.02(-0.55%)
Oct 03, 2014
2.818
2.873
2.803
2.861
224,275
+0.04(+1.52%)
Oct 02, 2014
2.783
2.818
2.768
2.818
341,987
+0.04(+1.40%)
Oct 01, 2014
2.779
2.793
2.750
2.779
347,056
+0.00(+0.14%)
Sep 30, 2014
2.846
2.850
2.764
2.775
683,108
-0.06(-2.20%)
Sep 29, 2014
2.838
2.859
2.818
2.838
259,565
+0.00(+0.00%)
Sep 26, 2014
2.830
2.850
2.830
2.838
191,164
+0.01(+0.28%)
Sep 25, 2014
2.838
2.846
2.818
2.830
221,347
-0.02(-0.55%)
Sep 24, 2014
2.846
2.857
2.818
2.846
427,029
+0.00(+0.00%)
Sep 23, 2014
2.865
2.865
2.830
2.846
304,593
-0.02(-0.55%)
Sep 22, 2014
2.865
2.881
2.838
2.861
283,425
-0.00(-0.14%)
Sep 19, 2014
2.932
2.934
2.865
2.865
510,962
-0.07(-2.26%)
Sep 18, 2014
2.967
2.967
2.928
2.932
189,494
-0.03(-0.92%)
Sep 17, 2014
2.951
2.978
2.951
2.959
219,118
-0.00(-0.13%)
Sep 16, 2014
2.955
2.974
2.943
2.963
512,995
+0.02(+0.53%)
Sep 15, 2014
2.967
2.967
2.943
2.947
220,481
-0.01(-0.26%)
Sep 12, 2014
2.959
2.967
2.943
2.955
229,534
+0.00(+0.13%)
Sep 11, 2014
2.959
2.963
2.947
2.951
183,636
-0.02(-0.52%)
Sep 10, 2014
2.978
2.986
2.947
2.967
172,686
+0.00(+0.13%)
Sep 09, 2014
2.959
3.002
2.951
2.963
180,440
-0.01(-0.39%)
Sep 08, 2014
2.963
2.998
2.943
2.974
182,151
+0.01(+0.39%)
Sep 05, 2014
2.959
2.986
2.943
2.963
211,359
-0.02(-0.52%)
Sep 04, 2014
2.978
2.982
2.959
2.978
261,442
+0.02(+0.52%)
Sep 03, 2014
2.982
2.982
2.955
2.963
194,710
-0.00(-0.13%)
Sep 02, 2014
2.955
2.982
2.955
2.967
193,778
-0.01(-0.26%)
Aug 29, 2014
2.955
2.974
2.974
2.974
361,995
+0.03(+1.19%)
Aug 28, 2014
2.940
2.967
2.928
2.940
177,912
-0.02(-0.52%)
Aug 27, 2014
2.963
2.963
2.938
2.955
225,297
+0.00(+0.13%)
Aug 26, 2014
2.963
2.978
2.943
2.951
169,229
-0.00(-0.13%)
Aug 25, 2014
2.959
2.963
2.932
2.955
270,913
+0.01(+0.39%)
Aug 22, 2014
2.982
2.982
2.920
2.943
225,436
-0.04(-1.30%)
Aug 21, 2014
2.971
2.986
2.963
2.982
180,943
+0.02(+0.79%)
Aug 20, 2014
2.943
2.974
2.928
2.959
283,203
+0.02(+0.53%)
Aug 19, 2014
2.943
2.943
2.912
2.943
448,293
+0.00(+0.00%)
Aug 18, 2014
2.924
2.943
2.924
2.943
316,653
+0.02(+0.80%)
Aug 15, 2014
2.916
2.932
2.882
2.920
458,999
+0.03(+0.93%)
Aug 14, 2014
2.905
2.909
2.866
2.893
270,143
-0.01(-0.40%)
Aug 13, 2014
2.889
2.920
2.874
2.905
348,115
+0.02(+0.80%)
Aug 12, 2014
2.855
2.882
2.836
2.882
504,086
+0.06(+2.04%)
Aug 11, 2014
2.824
2.851
2.824
2.824
262,528
+0.01(+0.27%)
Aug 08, 2014
2.809
2.832
2.805
2.816
312,362
+0.01(+0.41%)
Aug 07, 2014
2.828
2.843
2.805
2.805
287,369
-0.01(-0.27%)
Aug 06, 2014
2.805
2.840
2.805
2.813
243,644
+0.01(+0.27%)
Aug 05, 2014
2.820
2.840
2.805
2.805
416,494
-0.01(-0.27%)
Aug 04, 2014
2.840
2.847
2.809
2.813
360,816
-0.03(-1.21%)
Aug 01, 2014
2.824
2.863
2.801
2.847
453,292
+0.04(+1.37%)
Jul 31, 2014
2.836
2.836
2.801
2.809
520,024
-0.02(-0.81%)
Jul 30, 2014
2.859
2.874
2.829
2.832
424,211
-0.03(-1.21%)
Jul 29, 2014
2.843
2.878
2.828
2.866
378,435
+0.01(+0.40%)
Jul 28, 2014
2.882
2.882
2.847
2.855
360,886
-0.00(-0.13%)
Jul 25, 2014
2.855
2.878
2.840
2.859
376,735
+0.00(+0.13%)
Jul 24, 2014
2.863
2.874
2.834
2.855
304,080
+0.01(+0.27%)
Jul 23, 2014
2.832
2.855
2.832
2.847
300,046
+0.02(+0.68%)
Jul 22, 2014
2.847
2.862
2.828
2.828
493,420
-0.00(-0.13%)
Jul 21, 2014
2.817
2.855
2.817
2.832
382,071
+0.01(+0.41%)
Jul 18, 2014
2.798
2.839
2.798
2.820
358,861
+0.02(+0.68%)
Jul 17, 2014
2.820
2.828
2.801
2.801
354,978
-0.02(-0.81%)
Jul 16, 2014
2.820
2.836
2.809
2.824
465,491
+0.02(+0.54%)
Jul 15, 2014
2.828
2.836
2.809
2.809
300,260
-0.01(-0.41%)
Jul 14, 2014
2.836
2.836
2.817
2.820
322,527
+0.00(+0.14%)
Jul 11, 2014
2.824
2.828
2.809
2.817
303,146
+0.00(+0.14%)
Jul 10, 2014
2.817
2.828
2.805
2.813
424,576
-0.02(-0.67%)
Jul 09, 2014
2.817
2.843
2.817
2.832
242,225
+0.02(+0.54%)
Jul 08, 2014
2.862
2.874
2.813
2.817
521,634
-0.05(-1.73%)
Jul 07, 2014
2.897
2.908
2.862
2.866
394,573
-0.03(-1.18%)
Jul 03, 2014
2.908
2.900
2.900
2.900
478,835
+0.00(+0.00%)
Jul 02, 2014
2.870
2.927
2.870
2.900
499,379
+0.03(+0.93%)
Jul 01, 2014
2.813
2.889
2.813
2.874
947,021
+0.05(+1.89%)
Jun 30, 2014
2.820
2.828
2.817
2.820
1,204,375
+0.01(+0.27%)
Jun 27, 2014
2.782
2.824
2.782
2.813
11,928,727
+0.02(+0.54%)
Jun 26, 2014
2.771
2.824
2.771
2.798
1,013,887
+0.02(+0.69%)
Jun 25, 2014
2.801
2.824
2.756
2.778
1,455,570
-0.03(-1.22%)
Jun 24, 2014
2.820
2.855
2.809
2.813
798,815
-0.02(-0.54%)
Jun 23, 2014
2.839
2.866
2.820
2.828
825,955
-0.01(-0.40%)
Jun 20, 2014
2.881
2.881
2.839
2.839
821,747
-0.02(-0.80%)
Jun 19, 2014
2.893
2.893
2.862
2.862
399,802
-0.02(-0.66%)
Jun 18, 2014
2.900
2.912
2.858
2.881
497,062
-0.00(-0.13%)
Jun 17, 2014
2.858
2.923
2.858
2.885
453,214
+0.02(+0.67%)
Jun 16, 2014
2.855
2.889
2.855
2.866
654,809
+0.00(+0.00%)
Jun 13, 2014
2.877
2.880
2.862
2.866
447,153
-0.02(-0.53%)
Jun 12, 2014
2.893
2.893
2.836
2.881
880,570
-0.01(-0.39%)
Jun 11, 2014
2.874
2.893
2.874
2.893
335,338
+0.00(+0.00%)
Jun 10, 2014
2.896
2.908
2.885
2.893
407,142
-0.03(-0.91%)
Jun 06, 2014
2.930
2.930
2.904
2.919
439,288
+0.01(+0.26%)
Jun 05, 2014
2.908
2.930
2.885
2.911
507,349
+0.02(+0.65%)
Jun 04, 2014
2.904
2.911
2.877
2.893
455,904
-0.02(-0.78%)
Jun 03, 2014
2.915
2.953
2.896
2.915
355,414
+0.00(+0.13%)
Jun 02, 2014
2.930
2.942
2.908
2.911
391,678
-0.01(-0.39%)
May 30, 2014
2.946
2.957
2.908
2.923
526,362
-0.00(-0.13%)
May 29, 2014
2.934
2.972
2.911
2.927
473,008
+0.01(+0.26%)
May 28, 2014
2.896
2.927
2.896
2.919
375,702
+0.01(+0.39%)
May 27, 2014
2.938
2.980
2.885
2.908
690,885
-0.04(-1.28%)
May 23, 2014
2.874
2.946
2.946
2.946
553,798
+0.00(+0.13%)
May 22, 2014
2.908
2.964
2.893
2.942
310,909
+0.04(+1.30%)
May 21, 2014
2.896
2.915
2.877
2.904
312,308
+0.02(+0.66%)
May 20, 2014
2.908
2.930
2.877
2.885
501,684
-0.04(-1.29%)
May 19, 2014
2.896
2.942
2.881
2.923
506,029
+0.03(+1.05%)
May 16, 2014
2.911
2.964
2.877
2.893
556,633
-0.03(-0.91%)
May 15, 2014
2.908
2.930
2.878
2.919
637,457
+0.01(+0.39%)
May 14, 2014
2.945
3.013
2.908
2.908
983,046
-0.05(-1.52%)
May 13, 2014
2.979
3.013
2.930
2.953
467,334
-0.02(-0.63%)
May 12, 2014
2.953
3.013
2.939
2.972
669,275
+0.04(+1.41%)
May 09, 2014
2.923
2.938
2.908
2.930
261,825
+0.02(+0.51%)
May 08, 2014
2.908
2.949
2.904
2.915
528,230
+0.00(+0.13%)
May 07, 2014
2.927
2.945
2.908
2.912
375,146
-0.01(-0.39%)
May 06, 2014
2.953
2.994
2.923
2.923
416,633
-0.05(-1.52%)
May 05, 2014
2.949
2.979
2.927
2.968
426,210
+0.01(+0.38%)
May 02, 2014
2.968
3.002
2.938
2.957
381,748
+0.01(+0.25%)
May 01, 2014
2.964
2.993
2.927
2.949
556,474
+0.00(+0.00%)
Apr 30, 2014
2.908
2.957
2.904
2.949
499,365
+0.03(+1.16%)
Apr 29, 2014
2.923
2.945
2.908
2.915
312,262
-0.01(-0.26%)
Apr 28, 2014
2.942
2.967
2.912
2.923
449,427
-0.02(-0.64%)
Apr 25, 2014
2.960
2.987
2.934
2.942
365,298
-0.03(-0.88%)
Apr 24, 2014
2.998
3.002
2.957
2.968
203,550
-0.02(-0.50%)
Apr 23, 2014
2.983
3.017
2.949
2.983
347,841
-0.00(-0.13%)
Apr 22, 2014
2.945
3.013
2.927
2.987
573,640
+0.04(+1.40%)
Apr 21, 2014
2.949
2.979
2.938
2.945
295,794
-0.01(-0.25%)
Apr 17, 2014
2.953
2.953
2.953
2.953
407,516
+0.00(+0.00%)
Apr 16, 2014
2.927
2.964
2.915
2.953
361,916
+0.03(+1.16%)
Apr 15, 2014
2.930
2.960
2.882
2.919
409,501
+0.00(+0.00%)
Apr 14, 2014
2.915
2.938
2.893
2.919
451,953
+0.04(+1.29%)
Apr 11, 2014
2.863
2.904
2.859
2.882
606,461
-0.02(-0.77%)
Apr 10, 2014
3.012
3.031
2.880
2.904
1,343,550
-0.12(-3.94%)
Apr 09, 2014
3.031
3.051
3.008
3.023
481,386
-0.01(-0.25%)
Apr 08, 2014
3.053
3.068
3.031
3.031
564,023
-0.01(-0.25%)
Apr 07, 2014
3.079
3.079
3.020
3.038
678,940
-0.04(-1.33%)
Apr 04, 2014
3.124
3.124
3.038
3.079
768,907
-0.04(-1.19%)
Apr 03, 2014
3.113
3.120
3.090
3.116
424,098
+0.01(+0.36%)
Apr 02, 2014
3.098
3.113
3.075
3.105
466,155
+0.00(+0.12%)
Apr 01, 2014
3.083
3.109
3.072
3.102
405,913
+0.02(+0.73%)
Mar 31, 2014
3.068
3.090
3.057
3.079
537,243
+0.02(+0.61%)
Mar 28, 2014
3.053
3.075
3.023
3.061
384,088
+0.02(+0.61%)
Mar 27, 2014
3.053
3.064
3.034
3.042
418,138
-0.01(-0.37%)
Mar 26, 2014
3.094
3.094
3.053
3.053
517,650
-0.03(-0.97%)
Mar 25, 2014
3.075
3.102
3.068
3.083
1,320,715
-0.00(-0.12%)
Mar 24, 2014
3.083
3.090
3.072
3.087
501,428
+0.00(+0.12%)
Mar 21, 2014
3.090
3.090
3.053
3.083
1,093,255
-0.01(-0.24%)
Mar 20, 2014
3.046
3.094
3.046
3.090
412,498
+0.03(+1.10%)
Mar 19, 2014
3.068
3.087
3.023
3.057
546,850
+0.00(+0.00%)
Mar 18, 2014
3.072
3.094
3.049
3.057
670,437
-0.03(-0.85%)
Mar 17, 2014
3.075
3.094
3.061
3.083
400,170
+0.02(+0.61%)
Mar 14, 2014
3.049
3.075
3.042
3.064
347,169
+0.00(+0.00%)
Mar 13, 2014
3.064
3.098
3.049
3.064
525,997
-0.00(-0.12%)
Mar 12, 2014
3.035
3.068
3.031
3.068
884,472
+0.04(+1.47%)
Mar 11, 2014
3.027
3.046
3.013
3.024
431,766
-0.00(-0.12%)
Mar 10, 2014
3.061
3.068
3.016
3.027
555,812
-0.02(-0.73%)
Mar 07, 2014
3.042
3.072
3.016
3.050
848,623
+0.03(+0.86%)
Mar 06, 2014
3.027
3.042
2.998
3.024
385,810
+0.01(+0.37%)
Mar 05, 2014
3.005
3.035
2.998
3.013
750,519
+0.01(+0.25%)
Mar 04, 2014
3.046
3.072
3.001
3.005
1,027,301
-0.03(-0.97%)
Mar 03, 2014
3.016
3.079
3.013
3.035
768,328
+0.02(+0.61%)
Feb 28, 2014
3.013
3.031
2.984
3.016
389,178
+0.02(+0.62%)
Feb 27, 2014
2.957
3.001
2.939
2.998
344,050
+0.04(+1.37%)
Feb 26, 2014
2.942
2.976
2.931
2.957
360,493
+0.02(+0.63%)
Feb 25, 2014
2.998
3.001
2.924
2.939
590,954
-0.05(-1.61%)
Feb 24, 2014
2.968
3.013
2.961
2.987
359,176
+0.00(+0.12%)
Feb 21, 2014
2.961
2.998
2.957
2.983
428,814
+0.02(+0.62%)
Feb 20, 2014
2.916
2.976
2.916
2.964
461,609
+0.05(+1.65%)
Feb 19, 2014
2.942
2.976
2.916
2.916
435,862
-0.03(-0.88%)
Feb 18, 2014
2.902
2.990
2.894
2.942
726,631
+0.05(+1.66%)
Feb 14, 2014
2.913
2.894
2.894
2.894
443,407
-0.01(-0.25%)
Feb 13, 2014
2.876
2.909
2.861
2.902
487,859
+0.01(+0.51%)
Feb 12, 2014
2.832
2.902
2.828
2.887
953,275
+0.11(+3.96%)
Feb 11, 2014
2.722
2.799
2.722
2.777
576,918
+0.05(+1.88%)
Feb 10, 2014
2.726
2.755
2.696
2.726
863,171
+0.01(+0.27%)
Feb 07, 2014
2.733
2.744
2.711
2.718
493,379
+0.00(+0.00%)
Feb 06, 2014
2.784
2.802
2.711
2.718
1,060,986
-0.05(-1.85%)
Feb 05, 2014
2.931
2.931
2.770
2.770
1,128,431
-0.16(-5.39%)
Feb 04, 2014
2.891
2.935
2.861
2.927
839,983
+0.04(+1.27%)
Feb 03, 2014
2.968
2.997
2.850
2.891
992,194
-0.09(-3.07%)
Jan 31, 2014
2.990
3.037
2.975
2.982
529,534
-0.05(-1.57%)
Jan 30, 2014
2.979
3.056
2.957
3.030
469,335
+0.07(+2.23%)
Jan 29, 2014
3.019
3.019
2.957
2.964
492,340
-0.07(-2.30%)
Jan 28, 2014
2.957
3.063
2.898
3.034
829,526
+0.09(+2.99%)
Jan 27, 2014
3.026
3.052
2.905
2.946
1,122,409
-0.06(-1.95%)
Jan 24, 2014
3.067
3.092
2.990
3.004
717,734
-0.06(-1.80%)
Jan 23, 2014
3.114
3.118
3.045
3.059
1,211,392
+0.04(+1.34%)
Jan 22, 2014
3.008
3.023
2.998
3.019
338,952
+0.01(+0.49%)
Jan 21, 2014
2.993
3.008
2.971
3.004
643,469
+0.04(+1.24%)
Jan 17, 2014
2.982
2.968
2.968
2.968
402,907
+0.00(+0.00%)
Jan 16, 2014
2.957
2.986
2.957
2.968
492,037
+0.00(+0.12%)
Jan 15, 2014
2.949
2.982
2.949
2.964
426,319
+0.01(+0.49%)
Jan 14, 2014
2.939
2.964
2.928
2.949
482,255
+0.02(+0.75%)
Jan 13, 2014
2.939
2.953
2.917
2.928
503,140
-0.00(-0.12%)
Jan 10, 2014
2.946
2.957
2.924
2.931
435,209
-0.00(-0.12%)
Jan 09, 2014
2.957
2.957
2.920
2.935
999,289
+0.00(+0.12%)
Jan 08, 2014
2.888
2.935
2.880
2.931
885,270
+0.06(+2.03%)
Jan 07, 2014
2.931
2.946
2.862
2.873
902,234
-0.05(-1.87%)
Jan 06, 2014
2.942
2.942
2.913
2.928
686,881
+0.01(+0.25%)
Jan 03, 2014
2.924
2.924
2.909
2.920
457,868
-0.01(-0.25%)
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
.