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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2009
1.318
1.320
1.292
1.315
373,189
+0.00(+0.20%)
Oct 29, 2009
1.310
1.326
1.289
1.313
172,659
+0.02(+1.82%)
Oct 28, 2009
1.289
1.310
1.276
1.289
295,979
-0.01(-0.60%)
Oct 27, 2009
1.299
1.352
1.292
1.297
205,226
+0.01(+0.81%)
Oct 26, 2009
1.279
1.294
1.255
1.286
264,035
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,405
-0.03(-2.19%)
Oct 22, 2009
1.271
1.320
1.258
1.310
223,658
+0.03(+2.44%)
Oct 21, 2009
1.240
1.302
1.240
1.279
293,691
+0.04(+3.15%)
Oct 20, 2009
1.240
1.286
1.237
1.240
152,930
-0.05(-4.23%)
Oct 19, 2009
1.315
1.336
1.286
1.294
141,414
-0.01(-0.60%)
Oct 16, 2009
1.292
1.310
1.292
1.302
146,747
-0.01(-0.40%)
Oct 15, 2009
1.310
1.317
1.289
1.307
106,401
-0.02(-1.18%)
Oct 14, 2009
1.315
1.336
1.284
1.323
198,030
+0.04(+2.83%)
Oct 13, 2009
1.318
1.339
1.282
1.286
52,914
-0.04(-3.14%)
Oct 12, 2009
1.331
1.341
1.315
1.328
87,182
+0.01(+0.59%)
Oct 09, 2009
1.315
1.323
1.253
1.320
150,718
+0.00(+0.20%)
Oct 08, 2009
1.328
1.333
1.307
1.318
283,822
+0.01(+0.40%)
Oct 07, 2009
1.289
1.313
1.237
1.313
128,423
+0.02(+1.21%)
Oct 06, 2009
1.302
1.315
1.237
1.297
137,132
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.237
1.297
174,825
+0.07(+5.28%)
Oct 02, 2009
1.161
1.268
1.154
1.232
210,755
+0.05(+4.65%)
Oct 01, 2009
1.258
1.284
1.177
1.177
363,113
-0.09(-6.80%)
Sep 30, 2009
1.284
1.341
1.263
1.263
306,785
+0.02(+1.46%)
Sep 29, 2009
1.352
1.365
1.245
1.245
1,902,858
-0.11(-8.08%)
Sep 28, 2009
1.370
1.378
1.315
1.354
212,848
-0.01(-0.38%)
Sep 25, 2009
1.341
1.380
1.333
1.359
207,653
+0.02(+1.16%)
Sep 24, 2009
1.333
1.378
1.328
1.344
173,400
+0.02(+1.58%)
Sep 23, 2009
1.336
1.341
1.315
1.323
197,496
-0.01(-0.97%)
Sep 22, 2009
1.349
1.367
1.323
1.336
130,831
+0.01(+0.59%)
Sep 21, 2009
1.315
1.341
1.315
1.328
81,407
-0.01(-0.97%)
Sep 18, 2009
1.357
1.357
1.307
1.341
349,151
-0.02(-1.72%)
Sep 17, 2009
1.315
1.365
1.315
1.365
188,511
+0.04(+2.74%)
Sep 16, 2009
1.289
1.328
1.276
1.328
225,474
+0.05(+3.87%)
Sep 15, 2009
1.253
1.279
1.245
1.279
157,653
+0.03(+2.29%)
Sep 14, 2009
1.237
1.279
1.237
1.250
115,809
+0.00(+0.00%)
Sep 11, 2009
1.266
1.268
1.224
1.250
236,737
-0.01(-0.62%)
Sep 10, 2009
1.271
1.271
1.237
1.258
98,226
-0.02(-1.63%)
Sep 09, 2009
1.253
1.367
1.237
1.279
165,313
+0.02(+1.66%)
Sep 08, 2009
1.328
1.328
1.242
1.258
168,239
-0.06(-4.36%)
Sep 04, 2009
1.299
1.326
1.299
1.315
133,784
+0.01(+0.60%)
Sep 03, 2009
1.266
1.307
1.266
1.307
98,767
+0.05(+3.72%)
Sep 02, 2009
1.237
1.286
1.190
1.260
108,943
+0.01(+0.83%)
Sep 01, 2009
1.299
1.328
1.247
1.250
235,009
-0.07(-5.14%)
Aug 31, 2009
1.302
1.326
1.289
1.318
272,786
+0.00(+0.20%)
Aug 28, 2009
1.326
1.326
1.302
1.315
129,279
-0.01(-0.79%)
Aug 27, 2009
1.331
1.336
1.315
1.326
64,649
-0.04(-3.05%)
Aug 26, 2009
1.310
1.367
1.273
1.367
234,152
+0.06(+4.58%)
Aug 25, 2009
1.292
1.328
1.276
1.307
101,708
+0.03(+2.45%)
Aug 24, 2009
1.354
1.354
1.263
1.276
122,033
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.297
1.346
362,092
+0.02(+1.37%)
Aug 20, 2009
1.302
1.333
1.276
1.328
178,803
+0.03(+2.00%)
Aug 19, 2009
1.227
1.305
1.227
1.302
214,438
+0.04(+3.31%)
Aug 18, 2009
1.284
1.284
1.237
1.260
122,705
+0.03(+2.76%)
Aug 17, 2009
1.237
1.268
1.177
1.227
182,478
-0.03(-2.08%)
Aug 14, 2009
1.307
1.365
1.247
1.253
161,274
-0.05(-4.18%)
Aug 13, 2009
1.378
1.378
1.302
1.307
111,619
-0.05(-4.02%)
Aug 12, 2009
1.268
1.388
1.242
1.362
265,187
+0.10(+7.84%)
Aug 11, 2009
1.273
1.302
1.258
1.263
96,233
-0.03(-2.02%)
Aug 10, 2009
1.260
1.297
1.242
1.289
89,240
+0.01(+0.81%)
Aug 07, 2009
1.224
1.302
1.169
1.279
265,759
+0.10(+8.63%)
Aug 06, 2009
1.224
1.276
1.167
1.177
172,567
-0.03(-2.80%)
Aug 05, 2009
1.279
1.305
1.172
1.211
318,566
-0.13(-9.88%)
Aug 04, 2009
1.333
1.427
1.328
1.344
216,849
-0.01(-0.77%)
Aug 03, 2009
1.404
1.404
1.284
1.354
278,120
-0.04(-3.17%)
Jul 31, 2009
1.357
1.411
1.292
1.398
291,333
+0.04(+2.68%)
Jul 30, 2009
1.323
1.385
1.271
1.362
273,573
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.258
1.289
115,079
-0.01(-1.00%)
Jul 28, 2009
1.294
1.310
1.276
1.302
146,970
-0.00(-0.20%)
Jul 27, 2009
1.292
1.320
1.254
1.305
151,459
+0.00(+0.20%)
Jul 24, 2009
1.289
1.310
1.289
1.302
132,186
-0.00(-0.20%)
Jul 23, 2009
1.263
1.313
1.234
1.305
215,425
+0.04(+3.09%)
Jul 22, 2009
1.193
1.326
1.169
1.266
177,283
+0.06(+4.97%)
Jul 21, 2009
1.266
1.305
1.146
1.206
160,936
-0.05(-4.34%)
Jul 20, 2009
1.240
1.284
1.210
1.260
169,925
-0.00(-0.21%)
Jul 17, 2009
1.286
1.305
1.253
1.263
184,425
-0.02(-1.62%)
Jul 16, 2009
1.315
1.315
1.241
1.284
212,529
-0.04(-3.33%)
Jul 15, 2009
1.135
1.331
1.117
1.328
305,203
+0.20(+18.06%)
Jul 14, 2009
1.094
1.164
1.069
1.125
58,943
-0.02(-1.37%)
Jul 13, 2009
1.086
1.156
1.059
1.141
156,163
+0.06(+5.29%)
Jul 10, 2009
1.104
1.120
1.057
1.083
87,047
-0.01(-0.95%)
Jul 09, 2009
1.081
1.130
1.063
1.094
103,037
+0.03(+2.69%)
Jul 08, 2009
1.060
1.169
1.055
1.065
253,225
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.047
1.047
142,224
-0.07(-5.85%)
Jul 06, 2009
1.120
1.154
1.073
1.112
142,020
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.125
215,536
-0.15(-12.02%)
Jul 01, 2009
1.271
1.307
1.266
1.279
259,926
+0.02(+1.66%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
Jun 01, 2009
1.107
1.219
1.094
1.211
400,399
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.016
1.104
312,722
+0.09(+9.28%)
May 28, 2009
1.021
1.047
0.9974
1.010
196,317
+0.01(+0.78%)
May 27, 2009
1.086
1.102
0.9792
1.003
242,938
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.099
216,277
+0.03(+2.43%)
May 22, 2009
1.052
1.073
1.047
1.073
157,887
+0.03(+2.74%)
May 21, 2009
1.029
1.052
1.008
1.044
149,262
-0.01(-0.50%)
May 20, 2009
1.089
1.099
1.031
1.049
285,204
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9922
1.076
158,421
+0.04(+3.51%)
May 18, 2009
1.021
1.060
1.000
1.039
129,970
+0.04(+3.91%)
May 15, 2009
1.029
1.060
0.9896
1.000
282,083
-0.01(-1.29%)
May 14, 2009
0.9974
1.052
0.9922
1.013
146,052
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9818
0.9870
148,137
-0.11(-9.76%)
May 12, 2009
1.039
1.107
0.9948
1.094
329,859
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,533
-0.05(-4.83%)
May 08, 2009
0.9714
1.083
0.9636
1.078
546,425
+0.16(+17.61%)
May 07, 2009
0.9766
0.9766
0.9115
0.9167
342,132
-0.04(-3.83%)
May 06, 2009
0.9714
0.9766
0.9401
0.9531
254,919
+0.00(+0.00%)
May 05, 2009
0.9766
0.9844
0.9531
0.9531
177,563
-0.01(-0.81%)
May 04, 2009
0.9740
1.016
0.9479
0.9609
431,910
+0.00(+0.00%)
May 01, 2009
0.9636
0.9948
0.9401
0.9609
162,533
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
Apr 01, 2009
0.9557
1.112
0.9531
1.112
229,406
+0.12(+11.78%)
Mar 31, 2009
0.9427
1.039
0.9297
0.9948
293,238
+0.11(+13.02%)
Mar 30, 2009
0.9896
0.9896
0.8229
0.8802
468,866
-0.30(-25.71%)
Mar 26, 2009
1.133
1.185
1.104
1.185
252,669
+0.07(+6.56%)
Mar 25, 2009
1.102
1.130
1.034
1.112
235,873
+0.04(+3.39%)
Mar 24, 2009
1.156
1.185
1.073
1.076
154,289
-0.11(-9.23%)
Mar 23, 2009
1.109
1.198
1.016
1.185
311,785
+0.17(+16.97%)
Mar 20, 2009
1.172
1.221
0.9818
1.013
401,390
-0.15(-12.58%)
Mar 19, 2009
1.237
1.273
1.156
1.159
242,808
-0.06(-4.71%)
Mar 18, 2009
1.099
1.216
1.094
1.216
237,113
+0.11(+10.14%)
Mar 17, 2009
1.034
1.112
1.034
1.104
134,682
+0.07(+6.53%)
Mar 16, 2009
1.023
1.081
1.010
1.036
243,430
+0.03(+3.11%)
Mar 13, 2009
0.9948
1.026
0.9538
1.005
201,893
+0.02(+1.85%)
Mar 12, 2009
0.6563
1.039
0.6510
0.9870
417,088
+0.33(+49.80%)
Mar 11, 2009
0.7005
0.7292
0.6537
0.6589
125,950
-0.04(-6.30%)
Mar 10, 2009
0.5885
0.7136
0.5885
0.7031
382,885
+0.08(+12.50%)
Mar 09, 2009
0.6328
0.7213
0.6042
0.6250
292,846
-0.01(-2.04%)
Mar 06, 2009
0.7474
0.7969
0.5885
0.6380
547,481
-0.12(-16.10%)
Mar 05, 2009
0.7995
0.8021
0.7500
0.7604
253,886
-0.07(-8.75%)
Mar 04, 2009
0.8281
0.8438
0.7474
0.8333
243,698
-0.12(-12.57%)
Mar 02, 2009
1.005
1.143
0.9375
0.9531
323,984
-0.10(-9.41%)
Feb 27, 2009
1.060
1.138
0.9297
1.052
331,833
+0.13(+13.80%)
Feb 26, 2009
0.8672
1.003
0.8672
0.9245
191,033
+0.07(+8.23%)
Feb 25, 2009
0.8073
0.8854
0.7682
0.8542
218,639
+0.04(+5.13%)
Feb 24, 2009
0.7604
1.042
0.7344
0.8125
376,595
+0.07(+8.71%)
Feb 23, 2009
0.9323
0.9323
0.7370
0.7474
282,267
-0.17(-18.70%)
Feb 20, 2009
0.9557
0.9609
0.9141
0.9193
324,503
-0.04(-4.34%)
Feb 19, 2009
1.010
1.042
0.9609
0.9609
126,042
-0.03(-3.40%)
Feb 18, 2009
1.042
1.091
0.9844
0.9948
141,506
-0.03(-2.55%)
Feb 17, 2009
1.063
1.068
1.008
1.021
266,400
-0.04(-3.69%)
Feb 13, 2009
1.042
1.104
0.9974
1.060
214,384
+0.01(+0.74%)
Feb 12, 2009
1.008
1.122
1.008
1.052
149,428
-0.04(-4.04%)
Feb 11, 2009
1.128
1.148
1.073
1.096
117,107
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.107
1.107
346,337
-0.17(-13.27%)
Feb 09, 2009
1.297
1.315
1.253
1.276
157,987
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.313
192,773
+0.03(+2.44%)
Feb 05, 2009
1.122
1.305
1.122
1.281
293,249
+0.13(+11.31%)
Feb 04, 2009
1.497
1.508
1.151
1.151
358,793
-0.35(-23.26%)
Feb 03, 2009
1.461
1.500
1.336
1.500
181,245
+0.05(+3.41%)
Feb 02, 2009
1.354
1.458
1.263
1.451
289,659
+0.12(+9.22%)
Jan 30, 2009
1.484
1.484
1.328
1.328
379,410
-0.09(-6.59%)
Jan 29, 2009
1.461
1.461
1.380
1.422
268,316
-0.07(-4.71%)
Jan 28, 2009
1.367
1.518
1.286
1.492
240,934
+0.14(+10.62%)
Jan 27, 2009
1.224
1.352
1.224
1.349
112,679
+0.15(+12.36%)
Jan 26, 2009
1.148
1.237
1.116
1.201
88,495
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.112
1.148
139,156
-0.03(-2.43%)
Jan 22, 2009
1.185
1.234
1.169
1.177
104,412
-0.05(-4.03%)
Jan 21, 2009
1.068
1.250
1.068
1.227
164,135
+0.14(+12.68%)
Jan 20, 2009
1.336
1.378
1.083
1.089
163,770
-0.28(-20.53%)
Jan 16, 2009
1.284
1.411
1.266
1.370
330,374
+0.15(+12.15%)
Jan 15, 2009
1.172
1.289
1.042
1.221
259,527
+0.05(+4.22%)
Jan 14, 2009
1.281
1.362
1.172
1.172
201,301
-0.15(-11.07%)
Jan 13, 2009
1.266
1.346
1.266
1.318
87,193
+0.04(+3.05%)
Jan 12, 2009
1.281
1.370
1.247
1.279
193,499
-0.01(-0.81%)
Jan 09, 2009
1.526
1.557
1.279
1.289
229,057
-0.23(-15.38%)
Jan 08, 2009
1.370
1.523
1.370
1.523
74,145
+0.13(+8.94%)
Jan 07, 2009
1.370
1.427
1.367
1.398
116,254
+0.01(+0.37%)
Jan 06, 2009
1.411
1.430
1.341
1.393
154,128
-0.00(-0.19%)
Jan 05, 2009
1.344
1.396
1.294
1.396
171,968
+0.06(+4.28%)
Jan 02, 2009
1.273
1.354
1.148
1.339
207,983
+0.06(+4.68%)
Dec 31, 2008
1.076
1.279
1.019
1.279
472,740
+0.23(+22.14%)
Dec 30, 2008
1.070
1.102
0.9427
1.047
976,581
+0.00(+0.00%)
Dec 29, 2008
1.102
1.190
1.044
1.047
272,214
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.102
169,261
-0.02(-1.63%)
Dec 24, 2008
1.081
1.208
1.075
1.120
126,142
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,390
-0.09(-7.38%)
Dec 22, 2008
1.263
1.307
1.120
1.164
288,154
-0.10(-7.84%)
Dec 19, 2008
1.339
1.346
1.258
1.263
670,767
-0.03(-2.02%)
Dec 18, 2008
1.310
1.339
1.221
1.289
272,878
-0.02(-1.20%)
Dec 17, 2008
1.344
1.375
1.224
1.305
242,531
-0.03(-2.53%)
Dec 16, 2008
1.333
1.365
1.266
1.339
237,589
+0.04(+2.80%)
Dec 15, 2008
1.393
1.430
1.279
1.302
152,350
-0.09(-6.19%)
Dec 12, 2008
1.169
1.396
1.146
1.388
382,831
+0.18(+15.12%)
Dec 11, 2008
1.362
1.417
1.201
1.206
232,870
-0.18(-13.13%)
Dec 10, 2008
1.344
1.430
1.284
1.388
151,747
+0.05(+4.10%)
Dec 09, 2008
1.370
1.432
1.318
1.333
213,908
-0.06(-4.12%)
Dec 08, 2008
1.104
1.401
1.104
1.391
555,825
+0.12(+9.20%)
Dec 05, 2008
1.203
1.276
1.117
1.273
157,338
+0.05(+4.04%)
Dec 04, 2008
1.091
1.240
1.018
1.224
237,343
+0.11(+10.07%)
Dec 03, 2008
1.005
1.112
0.9349
1.112
153,429
+0.10(+9.49%)
Dec 02, 2008
0.9583
1.029
0.9245
1.016
162,625
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9193
0.9323
214,672
-0.35(-27.38%)
Nov 28, 2008
1.172
1.286
1.083
1.284
239,613
+0.15(+13.59%)
Nov 26, 2008
1.039
1.138
0.8880
1.130
310,030
+0.06(+5.85%)
Nov 25, 2008
1.057
1.068
0.9818
1.068
126,050
+0.01(+0.49%)
Nov 24, 2008
0.9115
1.190
0.8750
1.063
342,293
+0.16(+17.92%)
Nov 21, 2008
0.8490
0.9115
0.7943
0.9011
481,265
+0.06(+6.79%)
Nov 20, 2008
0.7917
0.9037
0.7813
0.8438
370,133
+0.04(+4.85%)
Nov 19, 2008
0.9141
0.9349
0.8021
0.8047
212,437
-0.12(-13.20%)
Nov 18, 2008
0.9349
0.9349
0.8776
0.9271
266,354
-0.01(-0.84%)
Nov 17, 2008
0.9636
0.9636
0.9167
0.9349
334,974
-0.05(-4.77%)
Nov 14, 2008
1.042
1.042
0.9818
0.9818
120,482
-0.09(-8.05%)
Nov 13, 2008
1.042
1.104
0.9167
1.068
266,677
+0.04(+3.80%)
Nov 12, 2008
1.177
1.201
1.029
1.029
270,590
-0.18(-14.87%)
Nov 11, 2008
1.190
1.292
1.172
1.208
237,063
+0.00(+0.00%)
Nov 10, 2008
1.362
1.393
1.206
1.208
161,074
-0.11(-8.12%)
Nov 07, 2008
1.297
1.380
1.247
1.315
144,420
+0.03(+2.43%)
Nov 06, 2008
1.258
1.305
1.250
1.284
198,967
+0.01(+0.82%)
Nov 05, 2008
1.474
1.474
1.263
1.273
234,456
-0.16(-11.41%)
Nov 04, 2008
1.536
1.550
1.365
1.438
234,448
-0.10(-6.60%)
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
.