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 30, 2015
2.978
3.078
2.935
3.052
641,878
+0.12(+4.14%)
Sep 29, 2015
3.035
3.056
2.922
2.931
972,093
-0.11(-3.70%)
Sep 28, 2015
3.117
3.126
2.991
3.043
1,014,327
-0.08(-2.64%)
Sep 25, 2015
3.165
3.191
3.121
3.126
243,915
-0.03(-0.96%)
Sep 24, 2015
3.143
3.160
3.113
3.156
187,202
-0.00(-0.14%)
Sep 23, 2015
3.139
3.178
3.130
3.160
209,865
+0.02(+0.55%)
Sep 22, 2015
3.117
3.143
3.113
3.143
207,023
+0.00(+0.14%)
Sep 21, 2015
3.147
3.160
3.121
3.139
317,014
-0.01(-0.41%)
Sep 18, 2015
3.147
3.165
3.139
3.152
245,027
-0.03(-0.95%)
Sep 17, 2015
3.186
3.191
3.147
3.182
280,987
-0.01(-0.24%)
Sep 16, 2015
3.194
3.194
3.194
3.190
202,959
+0.00(+0.00%)
Sep 15, 2015
3.198
3.198
3.168
3.190
255,389
+0.01(+0.27%)
Sep 14, 2015
3.173
3.203
3.160
3.181
164,830
+0.02(+0.48%)
Sep 11, 2015
3.181
3.181
3.125
3.166
257,537
-0.02(-0.47%)
Sep 10, 2015
3.173
3.198
3.160
3.181
159,531
+0.01(+0.27%)
Sep 09, 2015
3.224
3.233
3.130
3.173
349,936
-0.04(-1.20%)
Sep 08, 2015
3.216
3.237
3.203
3.211
204,957
+0.01(+0.40%)
Sep 04, 2015
3.198
3.198
3.198
3.198
213,778
-0.01(-0.27%)
Sep 03, 2015
3.203
3.237
3.198
3.207
173,812
+0.00(+0.13%)
Sep 02, 2015
3.181
3.220
3.160
3.203
247,918
+0.04(+1.22%)
Sep 01, 2015
3.177
3.203
3.147
3.164
248,709
-0.06(-1.87%)
Aug 31, 2015
3.224
3.259
3.190
3.224
404,658
+0.01(+0.40%)
Aug 28, 2015
3.160
3.233
3.138
3.211
352,488
+0.04(+1.22%)
Aug 27, 2015
3.142
3.190
3.130
3.173
311,056
+0.03(+1.10%)
Aug 26, 2015
3.155
3.175
3.095
3.138
524,425
+0.03(+0.83%)
Aug 25, 2015
3.220
3.224
3.112
3.112
717,056
-0.01(-0.28%)
Aug 24, 2015
3.138
3.263
2.863
3.121
1,292,360
-0.09(-2.81%)
Aug 21, 2015
3.271
3.293
3.194
3.211
711,692
-0.07(-2.23%)
Aug 20, 2015
3.357
3.362
3.280
3.284
466,588
-0.08(-2.43%)
Aug 19, 2015
3.396
3.407
3.345
3.366
434,782
-0.04(-1.14%)
Aug 18, 2015
3.413
3.418
3.396
3.405
238,931
+0.01(+0.16%)
Aug 17, 2015
3.395
3.408
3.382
3.399
402,539
+0.00(+0.13%)
Aug 14, 2015
3.374
3.412
3.369
3.395
226,600
+0.03(+0.76%)
Aug 13, 2015
3.369
3.399
3.361
3.369
187,481
-0.00(-0.13%)
Aug 12, 2015
3.378
3.391
3.344
3.374
245,483
-0.00(-0.13%)
Aug 11, 2015
3.382
3.406
3.365
3.378
330,857
-0.03(-0.88%)
Aug 10, 2015
3.391
3.472
3.374
3.408
657,807
+0.04(+1.27%)
Aug 07, 2015
3.344
3.378
3.327
3.365
217,611
+0.02(+0.64%)
Aug 06, 2015
3.361
3.399
3.335
3.344
335,905
-0.03(-0.76%)
Aug 05, 2015
3.408
3.416
3.365
3.369
307,428
+0.00(+0.00%)
Aug 04, 2015
3.429
3.429
3.352
3.369
318,890
+0.03(+0.77%)
Aug 03, 2015
3.412
3.412
3.323
3.344
534,903
-0.07(-2.00%)
Jul 31, 2015
3.399
3.416
3.382
3.412
256,414
+0.03(+0.76%)
Jul 30, 2015
3.361
3.399
3.331
3.387
250,424
+0.05(+1.40%)
Jul 29, 2015
3.310
3.365
3.276
3.340
467,449
+0.06(+1.82%)
Jul 28, 2015
3.327
3.327
3.276
3.280
435,089
-0.02(-0.52%)
Jul 27, 2015
3.391
3.391
3.293
3.297
521,841
-0.09(-2.77%)
Jul 24, 2015
3.480
3.491
3.369
3.391
541,946
-0.06(-1.85%)
Jul 23, 2015
3.476
3.514
3.455
3.455
449,890
-0.02(-0.61%)
Jul 22, 2015
3.502
3.502
3.446
3.476
444,305
-0.02(-0.46%)
Jul 21, 2015
3.492
3.492
3.458
3.492
466,476
+0.00(+0.00%)
Jul 20, 2015
3.488
3.492
3.450
3.492
615,332
+0.01(+0.24%)
Jul 17, 2015
3.454
3.488
3.441
3.484
642,815
+0.04(+1.23%)
Jul 16, 2015
3.441
3.450
3.424
3.441
423,878
-0.00(-0.12%)
Jul 15, 2015
3.454
3.454
3.420
3.446
367,774
-0.01(-0.25%)
Jul 14, 2015
3.420
3.462
3.412
3.454
638,133
+0.04(+1.24%)
Jul 13, 2015
3.416
3.429
3.403
3.412
613,381
+0.01(+0.37%)
Jul 10, 2015
3.420
3.424
3.395
3.399
422,891
+0.00(+0.12%)
Jul 09, 2015
3.403
3.424
3.390
3.395
295,661
+0.00(+0.13%)
Jul 08, 2015
3.424
3.429
3.386
3.390
530,557
-0.04(-1.11%)
Jul 07, 2015
3.416
3.429
3.382
3.429
739,765
+0.01(+0.37%)
Jul 06, 2015
3.357
3.429
3.357
3.416
817,928
+0.04(+1.13%)
Jul 02, 2015
3.369
3.378
3.378
3.378
439,423
+0.01(+0.38%)
Jul 01, 2015
3.386
3.386
3.357
3.365
595,976
+0.00(+0.00%)
Jun 30, 2015
3.361
3.429
3.348
3.365
1,514,224
+0.01(+0.25%)
Jun 29, 2015
3.293
3.365
3.280
3.357
1,449,156
+0.08(+2.59%)
Jun 26, 2015
3.272
3.289
3.264
3.272
329,300
-0.01(-0.39%)
Jun 25, 2015
3.331
3.331
3.276
3.285
456,930
+0.01(+0.26%)
Jun 24, 2015
3.285
3.285
3.264
3.276
196,276
+0.00(+0.13%)
Jun 23, 2015
3.302
3.323
3.264
3.272
340,019
-0.02(-0.64%)
Jun 22, 2015
3.293
3.327
3.293
3.293
346,533
+0.03(+0.91%)
Jun 19, 2015
3.242
3.272
3.208
3.264
550,343
+0.06(+1.85%)
Jun 18, 2015
3.302
3.323
3.187
3.204
649,870
-0.08(-2.57%)
Jun 17, 2015
3.302
3.340
3.285
3.289
518,950
-0.02(-0.73%)
Jun 16, 2015
3.296
3.317
3.275
3.313
553,627
-0.00(-0.13%)
Jun 15, 2015
3.271
3.338
3.263
3.317
787,043
+0.04(+1.28%)
Jun 12, 2015
3.263
3.275
3.254
3.275
186,643
+0.02(+0.52%)
Jun 11, 2015
3.267
3.275
3.250
3.259
216,853
-0.00(-0.13%)
Jun 10, 2015
3.275
3.280
3.254
3.263
288,139
-0.00(-0.13%)
Jun 09, 2015
3.263
3.275
3.250
3.267
271,989
-0.01(-0.26%)
Jun 08, 2015
3.267
3.275
3.242
3.275
245,325
+0.01(+0.39%)
Jun 05, 2015
3.229
3.267
3.212
3.263
334,811
+0.02(+0.52%)
Jun 04, 2015
3.196
3.259
3.196
3.246
532,554
+0.03(+0.91%)
Jun 03, 2015
3.200
3.217
3.200
3.217
250,942
+0.02(+0.52%)
Jun 02, 2015
3.191
3.204
3.191
3.200
221,644
-0.00(-0.13%)
Jun 01, 2015
3.191
3.204
3.175
3.204
284,148
+0.02(+0.66%)
May 29, 2015
3.212
3.212
3.183
3.183
412,179
-0.03(-0.91%)
May 28, 2015
3.158
3.217
3.149
3.212
465,172
+0.05(+1.59%)
May 27, 2015
3.162
3.170
3.137
3.162
249,761
+0.00(+0.00%)
May 26, 2015
3.166
3.170
3.149
3.162
161,615
-0.01(-0.40%)
May 22, 2015
3.158
3.175
3.175
3.175
174,077
+0.00(+0.00%)
May 21, 2015
3.170
3.187
3.158
3.175
293,928
+0.00(+0.13%)
May 20, 2015
3.170
3.175
3.152
3.170
247,877
+0.00(+0.13%)
May 19, 2015
3.141
3.166
3.137
3.166
252,771
+0.01(+0.40%)
May 18, 2015
3.149
3.166
3.133
3.154
297,748
-0.01(-0.40%)
May 15, 2015
3.149
3.166
3.149
3.166
200,653
+0.01(+0.30%)
May 14, 2015
3.140
3.161
3.128
3.157
341,509
+0.03(+1.07%)
May 13, 2015
3.136
3.148
3.119
3.123
248,875
+0.00(+0.00%)
May 12, 2015
3.153
3.165
3.107
3.123
512,022
-0.03(-1.06%)
May 11, 2015
3.107
3.161
3.107
3.157
318,537
+0.05(+1.74%)
May 08, 2015
3.128
3.132
3.090
3.103
180,430
-0.00(-0.13%)
May 07, 2015
3.123
3.140
3.103
3.107
363,650
-0.02(-0.53%)
May 06, 2015
3.165
3.178
3.115
3.123
254,131
-0.04(-1.19%)
May 05, 2015
3.186
3.190
3.148
3.161
309,523
-0.03(-0.91%)
May 04, 2015
3.190
3.190
3.173
3.190
228,446
+0.00(+0.00%)
May 01, 2015
3.157
3.190
3.148
3.190
392,257
+0.04(+1.19%)
Apr 30, 2015
3.157
3.165
3.136
3.153
288,551
+0.00(+0.13%)
Apr 29, 2015
3.165
3.165
3.144
3.148
171,284
-0.02(-0.66%)
Apr 28, 2015
3.157
3.169
3.140
3.169
251,818
+0.01(+0.40%)
Apr 27, 2015
3.140
3.161
3.115
3.157
386,936
+0.01(+0.26%)
Apr 24, 2015
3.165
3.167
3.144
3.148
139,207
-0.01(-0.40%)
Apr 23, 2015
3.153
3.173
3.146
3.161
246,493
+0.01(+0.26%)
Apr 22, 2015
3.115
3.169
3.115
3.153
214,123
+0.01(+0.30%)
Apr 21, 2015
3.139
3.147
3.127
3.143
325,356
+0.01(+0.26%)
Apr 20, 2015
3.135
3.139
3.123
3.135
254,124
+0.01(+0.26%)
Apr 17, 2015
3.147
3.147
3.106
3.127
356,159
-0.02(-0.66%)
Apr 16, 2015
3.139
3.147
3.098
3.147
523,619
+0.04(+1.33%)
Apr 15, 2015
3.123
3.147
3.098
3.106
401,408
+0.00(+0.00%)
Apr 14, 2015
3.081
3.114
3.077
3.106
246,955
+0.01(+0.40%)
Apr 13, 2015
3.094
3.100
3.065
3.094
258,482
+0.01(+0.40%)
Apr 10, 2015
3.073
3.110
3.073
3.081
305,464
+0.00(+0.00%)
Apr 09, 2015
3.061
3.081
3.036
3.081
362,473
+0.02(+0.67%)
Apr 08, 2015
3.081
3.094
3.061
3.061
219,961
-0.02(-0.80%)
Apr 07, 2015
3.081
3.098
3.077
3.085
263,624
-0.00(-0.13%)
Apr 06, 2015
3.085
3.098
3.081
3.090
231,228
+0.00(+0.00%)
Apr 02, 2015
3.073
3.090
3.090
3.090
224,672
+0.02(+0.81%)
Apr 01, 2015
3.069
3.080
3.044
3.065
253,030
+0.01(+0.27%)
Mar 31, 2015
3.102
3.131
3.044
3.057
861,800
-0.04(-1.33%)
Mar 30, 2015
3.098
3.102
3.081
3.098
443,837
+0.01(+0.27%)
Mar 27, 2015
3.077
3.098
3.069
3.090
286,498
+0.02(+0.54%)
Mar 26, 2015
3.073
3.106
3.061
3.073
340,814
+0.00(+0.13%)
Mar 25, 2015
3.081
3.085
3.057
3.069
453,041
-0.00(-0.13%)
Mar 24, 2015
3.057
3.077
3.040
3.073
410,826
+0.02(+0.81%)
Mar 23, 2015
3.057
3.057
3.036
3.048
247,924
-0.01(-0.27%)
Mar 20, 2015
3.069
3.073
3.036
3.057
309,118
+0.00(+0.00%)
Mar 19, 2015
3.061
3.061
3.040
3.057
301,755
-0.00(-0.13%)
Mar 18, 2015
3.044
3.065
3.032
3.061
376,711
+0.02(+0.82%)
Mar 17, 2015
3.032
3.040
3.015
3.036
426,269
+0.01(+0.27%)
Mar 16, 2015
3.048
3.052
3.015
3.028
424,929
-0.01(-0.40%)
Mar 13, 2015
3.032
3.044
3.015
3.040
325,088
+0.01(+0.41%)
Mar 12, 2015
3.024
3.032
3.011
3.028
367,448
+0.01(+0.27%)
Mar 11, 2015
2.995
3.028
2.991
3.019
631,475
+0.02(+0.82%)
Mar 10, 2015
2.999
3.028
2.991
2.995
2,837,187
-0.12(-3.82%)
Mar 09, 2015
3.171
3.187
3.114
3.114
465,778
-0.05(-1.55%)
Mar 06, 2015
3.155
3.167
3.114
3.163
396,852
+0.01(+0.26%)
Mar 05, 2015
3.187
3.204
3.151
3.155
366,291
-0.03(-1.03%)
Mar 04, 2015
3.187
3.196
3.196
3.187
343,735
-0.01(-0.26%)
Mar 03, 2015
3.257
3.257
3.175
3.196
406,986
-0.06(-1.76%)
Mar 02, 2015
3.282
3.294
3.228
3.253
433,562
-0.01(-0.25%)
Feb 27, 2015
3.253
3.282
3.237
3.261
556,693
+0.02(+0.63%)
Feb 26, 2015
3.233
3.245
3.216
3.241
290,419
+0.01(+0.38%)
Feb 25, 2015
3.216
3.233
3.196
3.228
276,740
+0.02(+0.64%)
Feb 24, 2015
3.216
3.220
3.171
3.208
287,006
+0.00(+0.00%)
Feb 23, 2015
3.200
3.212
3.187
3.208
335,512
+0.01(+0.38%)
Feb 20, 2015
3.175
3.196
3.151
3.196
199,318
+0.02(+0.65%)
Feb 19, 2015
3.187
3.196
3.167
3.175
218,466
-0.01(-0.39%)
Feb 18, 2015
3.183
3.192
3.147
3.187
193,062
+0.00(+0.13%)
Feb 17, 2015
3.151
3.183
3.122
3.183
338,341
+0.03(+1.04%)
Feb 13, 2015
3.106
3.151
3.151
3.151
237,002
+0.05(+1.45%)
Feb 12, 2015
3.114
3.126
3.069
3.106
430,615
+0.00(+0.00%)
Feb 11, 2015
3.191
3.195
3.089
3.106
394,116
-0.09(-2.80%)
Feb 10, 2015
3.171
3.199
3.114
3.195
402,655
+0.04(+1.16%)
Feb 09, 2015
3.097
3.158
3.081
3.158
451,723
+0.05(+1.57%)
Feb 06, 2015
3.049
3.110
3.041
3.110
404,456
+0.06(+2.00%)
Feb 05, 2015
3.012
3.049
2.996
3.049
294,641
+0.05(+1.76%)
Feb 04, 2015
2.967
3.016
2.967
2.996
163,428
+0.00(+0.00%)
Feb 03, 2015
2.988
3.008
2.971
2.996
227,554
+0.01(+0.27%)
Feb 02, 2015
2.980
2.988
2.959
2.988
105,551
+0.01(+0.41%)
Jan 30, 2015
2.980
2.980
2.971
2.975
123,818
-0.00(-0.14%)
Jan 29, 2015
2.967
2.984
2.951
2.980
120,590
+0.01(+0.41%)
Jan 28, 2015
2.992
2.992
2.959
2.967
163,467
-0.02(-0.68%)
Jan 27, 2015
2.951
2.988
2.947
2.988
112,213
+0.02(+0.68%)
Jan 26, 2015
2.984
2.987
2.959
2.967
197,122
-0.01(-0.41%)
Jan 23, 2015
2.980
2.986
2.959
2.980
120,956
+0.01(+0.41%)
Jan 22, 2015
2.951
2.996
2.923
2.967
140,662
+0.02(+0.55%)
Jan 21, 2015
2.963
2.984
2.947
2.951
149,341
-0.03(-1.09%)
Jan 20, 2015
2.963
2.992
2.955
2.984
404,119
+0.02(+0.68%)
Jan 16, 2015
2.939
2.967
2.915
2.963
176,175
+0.03(+1.10%)
Jan 15, 2015
2.951
2.967
2.911
2.931
186,218
-0.04(-1.22%)
Jan 14, 2015
2.943
2.967
2.933
2.967
224,133
+0.01(+0.41%)
Jan 13, 2015
2.943
2.963
2.935
2.955
211,772
+0.01(+0.27%)
Jan 12, 2015
2.959
2.959
2.923
2.947
154,139
-0.00(-0.14%)
Jan 09, 2015
2.963
2.963
2.923
2.951
163,335
-0.01(-0.27%)
Jan 08, 2015
2.931
2.959
2.931
2.959
125,132
+0.03(+1.10%)
Jan 07, 2015
2.931
2.943
2.915
2.927
101,518
+0.01(+0.28%)
Jan 06, 2015
2.919
2.947
2.907
2.919
200,650
-0.01(-0.28%)
Jan 05, 2015
2.875
2.947
2.875
2.927
439,296
+0.06(+2.11%)
Jan 02, 2015
2.822
2.903
2.814
2.867
393,923
+0.04(+1.57%)
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%)
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
.