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 31, 2018
5.929
5.986
5.917
5.958
287,863
+0.06(+0.97%)
Oct 30, 2018
5.872
5.901
5.844
5.901
261,633
+0.05(+0.88%)
Oct 29, 2018
5.735
5.923
5.713
5.849
354,777
+0.17(+3.01%)
Oct 26, 2018
5.770
5.792
5.638
5.678
327,656
-0.09(-1.48%)
Oct 25, 2018
5.730
5.815
5.707
5.764
306,456
+0.06(+1.10%)
Oct 24, 2018
5.781
5.787
5.690
5.701
219,015
-0.05(-0.79%)
Oct 23, 2018
5.770
5.770
5.701
5.747
336,498
-0.06(-1.08%)
Oct 22, 2018
5.872
5.912
5.764
5.809
261,512
-0.06(-1.07%)
Oct 19, 2018
6.026
6.037
5.852
5.872
467,453
-0.15(-2.55%)
Oct 18, 2018
6.055
6.077
5.998
6.026
203,901
-0.01(-0.21%)
Oct 17, 2018
6.005
6.073
5.993
6.039
282,013
+0.04(+0.66%)
Oct 16, 2018
6.033
6.095
5.982
5.999
535,248
-0.02(-0.38%)
Oct 15, 2018
6.005
6.050
5.982
6.022
303,347
+0.04(+0.66%)
Oct 12, 2018
6.090
6.135
5.976
5.982
364,006
-0.07(-1.22%)
Oct 11, 2018
6.039
6.135
6.010
6.056
402,326
-0.03(-0.56%)
Oct 10, 2018
6.118
6.158
6.090
6.090
226,579
-0.01(-0.09%)
Oct 09, 2018
6.169
6.169
6.016
6.095
585,383
-0.09(-1.47%)
Oct 08, 2018
6.231
6.231
6.152
6.186
347,719
-0.05(-0.82%)
Oct 05, 2018
6.299
6.316
6.209
6.237
289,687
-0.02(-0.27%)
Oct 04, 2018
6.407
6.429
5.954
6.254
1,043,941
-0.16(-2.47%)
Oct 03, 2018
6.458
6.458
6.395
6.412
197,485
-0.01(-0.18%)
Oct 02, 2018
6.458
6.480
6.412
6.424
199,737
-0.03(-0.53%)
Oct 01, 2018
6.486
6.514
6.441
6.458
216,596
-0.02(-0.26%)
Sep 28, 2018
6.531
6.548
6.475
6.475
239,022
-0.05(-0.78%)
Sep 27, 2018
6.418
6.537
6.401
6.526
426,720
+0.10(+1.59%)
Sep 26, 2018
6.463
6.485
6.407
6.424
311,855
-0.05(-0.79%)
Sep 25, 2018
6.543
6.560
6.458
6.475
198,099
-0.04(-0.61%)
Sep 24, 2018
6.582
6.616
6.497
6.514
230,662
-0.05(-0.78%)
Sep 21, 2018
6.378
6.599
6.373
6.565
430,911
+0.18(+2.84%)
Sep 20, 2018
6.412
6.414
6.328
6.384
388,976
+0.02(+0.36%)
Sep 19, 2018
6.571
6.571
6.316
6.362
373,770
-0.13(-2.01%)
Sep 18, 2018
6.605
6.605
6.475
6.492
338,427
-0.08(-1.23%)
Sep 17, 2018
6.612
6.623
6.562
6.573
227,535
-0.02(-0.26%)
Sep 14, 2018
6.618
6.671
6.590
6.590
173,821
-0.05(-0.68%)
Sep 13, 2018
6.640
6.719
6.573
6.635
214,931
+0.05(+0.77%)
Sep 12, 2018
6.578
6.601
6.505
6.584
238,087
+0.01(+0.09%)
Sep 11, 2018
6.646
6.657
6.567
6.578
161,998
-0.07(-1.02%)
Sep 10, 2018
6.618
6.685
6.618
6.646
198,039
+0.05(+0.68%)
Sep 07, 2018
6.657
6.685
6.578
6.601
166,719
-0.06(-0.93%)
Sep 06, 2018
6.719
6.730
6.646
6.663
157,772
-0.05(-0.76%)
Sep 05, 2018
6.669
6.725
6.618
6.714
233,213
+0.04(+0.59%)
Sep 04, 2018
6.759
6.759
6.657
6.674
284,145
-0.08(-1.17%)
Aug 31, 2018
6.753
6.753
6.753
0
+0.02(+0.33%)
Aug 30, 2018
6.747
6.770
6.702
6.730
310,677
-0.03(-0.50%)
Aug 29, 2018
6.781
6.809
6.736
6.764
244,793
+0.01(+0.08%)
Aug 28, 2018
6.759
6.826
6.759
6.759
218,574
-0.02(-0.25%)
Aug 27, 2018
6.798
6.809
6.776
6.776
199,539
-0.02(-0.33%)
Aug 24, 2018
6.804
6.815
6.781
6.798
165,831
+0.02(+0.25%)
Aug 23, 2018
6.809
6.809
6.770
6.781
160,253
-0.01(-0.17%)
Aug 22, 2018
6.776
6.826
6.759
6.792
202,636
-0.03(-0.41%)
Aug 21, 2018
6.815
6.826
6.792
6.821
198,492
+0.00(+0.00%)
Aug 20, 2018
6.770
6.843
6.730
6.821
332,441
+0.08(+1.14%)
Aug 17, 2018
6.732
6.743
6.592
6.743
319,414
+0.01(+0.17%)
Aug 16, 2018
6.721
6.738
6.693
6.732
174,567
+0.04(+0.59%)
Aug 15, 2018
6.676
6.693
6.615
6.693
212,665
+0.03(+0.42%)
Aug 14, 2018
6.704
6.738
6.620
6.665
305,924
-0.04(-0.58%)
Aug 13, 2018
6.676
6.721
6.648
6.704
243,096
+0.06(+0.84%)
Aug 10, 2018
6.637
6.665
6.620
6.648
171,223
+0.00(+0.00%)
Aug 09, 2018
6.648
6.699
6.637
6.648
146,145
+0.00(+0.00%)
Aug 08, 2018
6.659
6.721
6.620
6.648
239,986
-0.02(-0.34%)
Aug 07, 2018
6.643
6.710
6.643
6.671
208,892
+0.03(+0.51%)
Aug 06, 2018
6.682
6.682
6.581
6.637
198,271
+0.02(+0.34%)
Aug 03, 2018
6.581
6.682
6.581
6.615
265,137
+0.04(+0.68%)
Aug 02, 2018
6.452
6.587
6.329
6.570
317,379
+0.13(+2.00%)
Aug 01, 2018
6.301
6.452
6.133
6.441
549,709
+0.11(+1.77%)
Jul 31, 2018
6.525
6.525
6.307
6.329
750,480
-0.20(-3.09%)
Jul 30, 2018
6.581
6.594
6.486
6.531
246,343
-0.04(-0.60%)
Jul 27, 2018
6.659
6.671
6.559
6.570
212,645
-0.07(-1.10%)
Jul 26, 2018
6.643
6.665
6.620
6.643
117,360
-0.01(-0.08%)
Jul 25, 2018
6.592
6.659
6.592
6.648
166,401
+0.04(+0.68%)
Jul 24, 2018
6.581
6.693
6.581
6.603
173,567
+0.04(+0.60%)
Jul 23, 2018
6.693
6.721
6.559
6.564
277,162
-0.11(-1.60%)
Jul 20, 2018
6.715
6.654
6.671
162,717
-0.03(-0.50%)
Jul 19, 2018
6.777
6.788
6.682
6.704
145,632
-0.05(-0.69%)
Jul 18, 2018
6.667
6.767
6.667
6.751
335,059
+0.09(+1.42%)
Jul 17, 2018
6.600
6.656
6.578
6.656
169,282
+0.06(+0.84%)
Jul 16, 2018
6.572
6.600
6.567
6.600
148,417
+0.04(+0.59%)
Jul 13, 2018
6.584
6.584
6.550
6.561
71,604
-0.02(-0.25%)
Jul 12, 2018
6.550
6.600
6.539
6.578
138,794
+0.04(+0.68%)
Jul 11, 2018
6.528
6.584
6.517
6.534
141,776
-0.02(-0.26%)
Jul 10, 2018
6.617
6.617
6.545
6.550
192,753
-0.07(-1.01%)
Jul 09, 2018
6.656
6.673
6.595
6.617
248,041
-0.02(-0.34%)
Jul 06, 2018
6.689
6.694
6.628
6.639
210,913
-0.07(-1.08%)
Jul 05, 2018
6.634
6.717
6.623
6.712
302,619
+0.09(+1.35%)
Jul 03, 2018
6.623
6.623
6.623
0
+0.01(+0.08%)
Jul 02, 2018
6.556
6.628
6.522
6.617
180,651
+0.06(+0.93%)
Jun 29, 2018
6.623
6.628
6.517
6.556
227,612
-0.04(-0.59%)
Jun 28, 2018
6.578
6.623
6.511
6.595
402,430
+0.03(+0.38%)
Jun 27, 2018
6.584
6.639
6.556
6.570
229,025
-0.01(-0.13%)
Jun 26, 2018
6.489
6.611
6.471
6.578
184,958
+0.08(+1.29%)
Jun 25, 2018
6.606
6.611
6.489
6.495
323,021
-0.12(-1.77%)
Jun 22, 2018
6.522
6.650
6.522
6.611
274,968
+0.11(+1.71%)
Jun 21, 2018
6.578
6.617
6.495
6.500
262,437
-0.11(-1.60%)
Jun 20, 2018
6.623
6.712
6.600
6.606
238,845
-0.02(-0.25%)
Jun 19, 2018
6.684
6.722
6.600
6.623
213,597
-0.09(-1.35%)
Jun 18, 2018
6.636
6.791
6.614
6.713
400,177
+0.07(+1.08%)
Jun 15, 2018
6.661
6.592
6.641
218,473
+0.02(+0.33%)
Jun 14, 2018
6.603
6.652
6.569
6.619
249,839
+0.02(+0.25%)
Jun 13, 2018
6.531
6.614
6.517
6.603
187,793
+0.10(+1.53%)
Jun 12, 2018
6.525
6.558
6.497
6.503
211,318
-0.01(-0.09%)
Jun 11, 2018
6.481
6.508
6.470
6.508
282,828
+0.04(+0.69%)
Jun 08, 2018
6.453
6.553
6.431
6.464
317,509
+0.01(+0.09%)
Jun 07, 2018
6.348
6.459
6.332
6.459
302,810
+0.13(+2.01%)
Jun 06, 2018
6.320
6.342
6.287
6.331
252,383
+0.01(+0.09%)
Jun 05, 2018
6.359
6.364
6.281
6.326
298,222
-0.07(-1.04%)
Jun 04, 2018
6.337
6.392
6.287
6.392
404,390
+0.09(+1.49%)
Jun 01, 2018
6.343
6.358
6.260
6.298
314,746
-0.02(-0.35%)
May 31, 2018
6.337
6.350
6.260
6.321
264,518
-0.01(-0.17%)
May 30, 2018
6.304
6.348
6.249
6.332
276,252
+0.04(+0.70%)
May 29, 2018
6.309
6.365
6.260
6.287
284,328
-0.02(-0.26%)
May 25, 2018
6.304
6.304
6.304
0
-0.03(-0.44%)
May 24, 2018
6.365
6.365
6.271
6.332
195,194
-0.03(-0.43%)
May 23, 2018
6.304
6.387
6.282
6.359
344,540
+0.03(+0.44%)
May 22, 2018
6.293
6.332
6.246
6.332
243,061
+0.04(+0.70%)
May 21, 2018
6.304
6.309
6.221
6.287
347,658
+0.03(+0.41%)
May 18, 2018
6.179
6.267
6.125
6.262
506,979
+0.10(+1.60%)
May 17, 2018
6.026
6.179
5.966
6.163
366,098
+0.13(+2.18%)
May 16, 2018
6.185
6.207
5.374
6.031
1,655,893
-0.14(-2.31%)
May 15, 2018
6.157
6.185
6.125
6.174
590,769
+0.01(+0.18%)
May 14, 2018
6.163
6.218
6.141
6.163
332,173
+0.00(+0.00%)
May 11, 2018
6.146
6.169
6.141
6.163
233,705
+0.01(+0.18%)
May 10, 2018
6.163
6.163
6.125
6.152
189,167
+0.02(+0.27%)
May 09, 2018
6.190
6.190
6.088
6.136
263,896
-0.04(-0.62%)
May 08, 2018
6.212
6.248
6.141
6.174
204,050
-0.06(-0.97%)
May 07, 2018
6.114
6.240
6.108
6.234
388,564
+0.14(+2.25%)
May 04, 2018
6.114
6.130
6.092
6.097
205,324
-0.03(-0.45%)
May 03, 2018
6.086
6.133
6.039
6.125
205,842
+0.04(+0.63%)
May 02, 2018
6.097
6.114
6.070
6.086
232,973
+0.01(+0.18%)
May 01, 2018
6.075
6.086
6.031
6.075
236,413
+0.01(+0.18%)
Apr 30, 2018
6.092
6.103
6.059
6.064
250,792
+0.01(+0.18%)
Apr 27, 2018
6.037
6.086
6.021
6.053
304,994
+0.03(+0.45%)
Apr 26, 2018
5.977
6.037
5.971
6.026
242,977
+0.05(+0.82%)
Apr 25, 2018
6.015
6.021
5.971
5.977
120,109
-0.05(-0.82%)
Apr 24, 2018
6.031
6.053
6.021
6.026
198,734
+0.00(+0.00%)
Apr 23, 2018
5.971
6.042
5.971
6.026
236,544
+0.05(+0.92%)
Apr 20, 2018
5.916
5.999
5.916
5.971
169,520
+0.04(+0.74%)
Apr 19, 2018
5.982
5.994
5.911
5.927
221,616
-0.01(-0.21%)
Apr 18, 2018
6.011
6.011
5.907
5.940
309,252
-0.03(-0.55%)
Apr 17, 2018
5.973
6.011
5.891
5.973
361,563
+0.05(+0.83%)
Apr 16, 2018
5.771
5.935
5.771
5.924
389,178
+0.16(+2.84%)
Apr 13, 2018
5.739
5.815
5.728
5.760
213,612
+0.02(+0.38%)
Apr 12, 2018
5.695
5.804
5.690
5.739
304,575
+0.04(+0.76%)
Apr 11, 2018
5.711
5.733
5.630
5.695
346,302
+0.08(+1.45%)
Apr 10, 2018
5.641
5.706
5.608
5.613
237,681
+0.03(+0.59%)
Apr 09, 2018
5.624
5.647
5.581
5.581
176,610
-0.02(-0.39%)
Apr 06, 2018
5.619
5.657
5.586
5.602
186,940
-0.03(-0.58%)
Apr 05, 2018
5.575
5.651
5.553
5.635
250,602
+0.08(+1.37%)
Apr 04, 2018
5.510
5.592
5.499
5.559
160,816
+0.03(+0.49%)
Apr 03, 2018
5.521
5.553
5.510
5.532
216,503
+0.02(+0.40%)
Apr 02, 2018
5.504
5.526
5.445
5.510
262,766
+0.01(+0.20%)
Mar 29, 2018
5.499
5.499
5.499
0
+0.04(+0.70%)
Mar 28, 2018
5.488
5.537
5.455
5.461
163,584
-0.01(-0.20%)
Mar 27, 2018
5.510
5.537
5.472
5.472
269,698
-0.04(-0.69%)
Mar 26, 2018
5.543
5.553
5.472
5.510
246,962
+0.04(+0.70%)
Mar 23, 2018
5.613
5.622
5.461
5.472
339,837
-0.13(-2.33%)
Mar 22, 2018
5.570
5.651
5.553
5.602
305,068
+0.02(+0.29%)
Mar 21, 2018
5.679
5.691
5.575
5.586
225,253
-0.09(-1.54%)
Mar 20, 2018
5.651
5.744
5.630
5.673
315,750
+0.04(+0.77%)
Mar 19, 2018
5.651
5.667
5.608
5.630
199,088
-0.00(-0.05%)
Mar 16, 2018
5.573
5.678
5.573
5.632
330,197
+0.05(+0.97%)
Mar 15, 2018
5.638
5.681
5.578
5.578
285,482
-0.09(-1.53%)
Mar 14, 2018
5.638
5.670
5.600
5.665
272,115
+0.05(+0.96%)
Mar 13, 2018
5.659
5.681
5.600
5.611
239,137
-0.02(-0.29%)
Mar 12, 2018
5.654
5.681
5.600
5.627
318,514
+0.00(+0.00%)
Mar 09, 2018
5.649
5.665
5.598
5.627
324,138
+0.03(+0.58%)
Mar 08, 2018
5.638
5.638
5.551
5.594
320,308
+0.04(+0.78%)
Mar 07, 2018
5.486
5.562
5.448
5.551
385,365
+0.09(+1.68%)
Mar 06, 2018
5.373
5.481
5.227
5.459
521,448
+0.29(+5.54%)
Mar 05, 2018
5.237
5.243
5.140
5.172
555,740
-0.05(-0.98%)
Mar 02, 2018
5.259
5.277
5.210
5.224
343,437
-0.06(-1.18%)
Mar 01, 2018
5.405
5.405
5.248
5.286
415,748
-0.10(-1.81%)
Feb 28, 2018
5.470
5.512
5.383
5.383
318,299
-0.05(-0.90%)
Feb 27, 2018
5.448
5.464
5.416
5.432
285,434
-0.01(-0.20%)
Feb 26, 2018
5.411
5.465
5.411
5.443
198,137
+0.04(+0.70%)
Feb 23, 2018
5.443
5.502
5.389
5.405
286,033
-0.03(-0.60%)
Feb 22, 2018
5.470
5.503
5.432
5.438
216,555
-0.02(-0.40%)
Feb 21, 2018
5.470
5.600
5.459
5.459
210,184
+0.01(+0.10%)
Feb 20, 2018
5.632
5.654
5.411
5.454
442,104
-0.18(-3.17%)
Feb 16, 2018
5.632
5.632
5.632
0
+0.03(+0.48%)
Feb 15, 2018
5.670
5.703
5.567
5.605
325,772
-0.02(-0.34%)
Feb 14, 2018
5.635
5.673
5.597
5.624
355,271
+0.00(+0.00%)
Feb 13, 2018
5.592
5.732
5.565
5.624
321,891
+0.03(+0.48%)
Feb 12, 2018
5.592
5.668
5.554
5.597
376,446
+0.06(+1.17%)
Feb 09, 2018
5.554
5.657
5.495
5.533
493,650
+0.03(+0.59%)
Feb 08, 2018
5.646
5.729
5.501
5.501
558,120
-0.10(-1.82%)
Feb 07, 2018
5.124
5.748
5.124
5.603
1,258,329
+0.55(+10.85%)
Feb 06, 2018
4.866
5.070
4.839
5.054
966,927
+0.05(+1.08%)
Feb 05, 2018
5.162
5.196
4.855
5.001
1,428,466
-0.19(-3.73%)
Feb 02, 2018
5.312
5.345
5.178
5.194
542,488
-0.15(-2.82%)
Feb 01, 2018
5.302
5.355
5.167
5.345
859,791
+0.04(+0.71%)
Jan 31, 2018
5.474
5.538
5.296
5.307
825,361
-0.13(-2.37%)
Jan 30, 2018
5.613
5.640
5.431
5.436
677,709
-0.22(-3.90%)
Jan 29, 2018
5.877
5.882
5.361
5.657
1,456,300
-0.25(-4.19%)
Jan 26, 2018
5.941
5.979
5.893
5.904
391,379
-0.04(-0.72%)
Jan 25, 2018
5.941
5.990
5.936
5.947
191,578
+0.00(+0.00%)
Jan 24, 2018
5.968
6.022
5.936
5.947
163,190
-0.02(-0.36%)
Jan 23, 2018
5.963
5.990
5.947
5.968
286,216
+0.01(+0.09%)
Jan 22, 2018
5.990
6.022
5.952
5.963
339,680
-0.06(-1.07%)
Jan 19, 2018
6.033
6.049
6.001
6.028
221,923
-0.00(-0.04%)
Jan 18, 2018
6.052
6.065
5.966
6.030
387,800
-0.01(-0.18%)
Jan 17, 2018
6.062
6.062
6.014
6.041
309,688
+0.02(+0.27%)
Jan 16, 2018
6.073
6.100
6.014
6.025
410,875
-0.01(-0.18%)
Jan 12, 2018
6.036
6.036
6.036
0
+0.04(+0.71%)
Jan 11, 2018
5.961
6.025
5.939
5.993
300,004
+0.05(+0.90%)
Jan 10, 2018
5.987
5.990
5.907
5.939
281,539
-0.05(-0.80%)
Jan 09, 2018
6.014
6.030
5.961
5.987
339,780
+0.02(+0.27%)
Jan 08, 2018
5.929
6.024
5.902
5.971
358,839
+0.07(+1.18%)
Jan 05, 2018
5.902
5.928
5.832
5.902
370,631
+0.02(+0.36%)
Jan 04, 2018
5.907
5.961
5.870
5.881
309,364
+0.00(+0.00%)
Jan 03, 2018
6.020
6.052
5.827
5.881
628,989
-0.14(-2.40%)
Jan 02, 2018
5.993
6.041
5.966
6.025
362,934
+0.06(+0.99%)
Dec 29, 2017
5.966
5.966
5.966
0
-0.03(-0.45%)
Dec 28, 2017
5.982
5.998
5.939
5.993
281,487
+0.02(+0.27%)
Dec 27, 2017
5.987
6.003
5.955
5.977
255,085
+0.03(+0.45%)
Dec 26, 2017
5.982
5.982
5.897
5.950
425,477
-0.03(-0.54%)
Dec 22, 2017
5.998
6.041
5.955
5.982
292,174
-0.01(-0.09%)
Dec 21, 2017
5.971
6.041
5.971
5.987
266,816
+0.02(+0.36%)
Dec 20, 2017
6.003
6.018
5.939
5.966
329,030
-0.02(-0.27%)
Dec 19, 2017
6.094
6.121
5.934
5.982
392,845
-0.07(-1.24%)
Dec 18, 2017
6.089
6.148
6.014
6.057
602,474
+0.00(+0.04%)
Dec 15, 2017
5.927
6.060
5.900
6.054
743,908
+0.15(+2.61%)
Dec 14, 2017
5.927
5.937
5.847
5.900
276,384
-0.02(-0.36%)
Dec 13, 2017
5.842
5.943
5.842
5.921
413,363
+0.09(+1.46%)
Dec 12, 2017
5.863
5.884
5.836
5.836
323,466
-0.04(-0.72%)
Dec 11, 2017
5.916
5.943
5.858
5.879
376,424
-0.02(-0.27%)
Dec 08, 2017
5.863
5.921
5.858
5.895
192,668
+0.04(+0.64%)
Dec 07, 2017
5.921
5.934
5.847
5.858
306,709
-0.06(-0.99%)
Dec 06, 2017
5.730
5.975
5.730
5.916
676,720
+0.19(+3.25%)
Dec 05, 2017
5.778
5.794
5.725
5.730
210,175
-0.05(-0.83%)
Dec 04, 2017
5.778
5.794
5.741
5.778
270,312
+0.04(+0.74%)
Dec 01, 2017
5.762
5.788
5.694
5.735
341,627
+0.00(+0.00%)
Nov 30, 2017
5.735
5.809
5.719
5.735
403,797
+0.03(+0.46%)
Nov 29, 2017
5.735
5.762
5.688
5.709
445,043
-0.02(-0.28%)
Nov 28, 2017
5.730
5.783
5.714
5.725
241,109
+0.00(+0.00%)
Nov 27, 2017
5.719
5.801
5.714
5.725
204,153
+0.00(+0.00%)
Nov 24, 2017
5.762
5.804
5.661
5.725
357,488
-0.03(-0.55%)
Nov 22, 2017
5.714
5.762
5.698
5.756
176,028
+0.03(+0.46%)
Nov 21, 2017
5.677
5.746
5.677
5.730
268,122
+0.05(+0.93%)
Nov 20, 2017
5.656
5.730
5.492
5.677
802,070
-0.22(-3.68%)
Nov 17, 2017
5.852
5.904
5.807
5.894
381,754
+0.09(+1.50%)
Nov 16, 2017
5.780
5.828
5.749
5.807
332,874
+0.06(+1.01%)
Nov 15, 2017
5.822
5.822
5.717
5.749
363,447
-0.07(-1.26%)
Nov 14, 2017
5.780
5.870
5.780
5.822
373,482
+0.05(+0.91%)
Nov 13, 2017
5.733
5.828
5.702
5.770
329,346
+0.03(+0.46%)
Nov 10, 2017
5.807
5.817
5.728
5.744
304,211
-0.06(-1.09%)
Nov 09, 2017
5.807
5.859
5.754
5.807
576,849
-0.02(-0.27%)
Nov 08, 2017
5.691
5.838
5.665
5.822
474,836
+0.14(+2.55%)
Nov 07, 2017
5.649
5.702
5.623
5.678
437,517
+0.04(+0.70%)
Nov 06, 2017
5.570
5.646
5.554
5.639
528,270
+0.09(+1.71%)
Nov 03, 2017
5.497
5.628
5.491
5.544
577,776
+0.05(+0.96%)
Nov 02, 2017
5.428
5.575
5.428
5.491
580,693
+0.10(+1.85%)
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
.