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, 2007
3.207
3.257
3.162
3.191
428,135
+0.02(+0.74%)
Oct 30, 2007
3.175
3.191
3.136
3.168
204,681
+0.01(+0.41%)
Oct 29, 2007
3.191
3.228
3.155
3.155
168,986
-0.04(-1.22%)
Oct 26, 2007
3.256
3.264
3.160
3.194
180,831
-0.06(-1.84%)
Oct 25, 2007
3.303
3.303
3.243
3.254
180,089
-0.04(-1.26%)
Oct 24, 2007
3.264
3.295
3.222
3.295
126,756
+0.04(+1.12%)
Oct 23, 2007
3.228
3.264
3.204
3.259
152,846
+0.04(+1.21%)
Oct 22, 2007
3.162
3.222
3.136
3.220
235,509
+0.02(+0.73%)
Oct 19, 2007
3.230
3.267
3.126
3.196
160,749
-0.07(-2.15%)
Oct 18, 2007
3.272
3.274
3.230
3.267
79,116
+0.00(+0.00%)
Oct 17, 2007
3.248
3.277
3.230
3.267
46,210
+0.01(+0.40%)
Oct 16, 2007
3.204
3.254
3.202
3.254
114,220
+0.04(+1.21%)
Oct 15, 2007
3.225
3.259
3.196
3.215
160,134
-0.02(-0.72%)
Oct 12, 2007
3.238
3.259
3.228
3.238
93,884
+0.01(+0.32%)
Oct 11, 2007
3.254
3.290
3.217
3.228
192,837
-0.01(-0.40%)
Oct 10, 2007
3.207
3.261
3.207
3.241
282,538
+0.01(+0.24%)
Oct 09, 2007
3.251
3.251
3.209
3.233
156,158
-0.03(-0.80%)
Oct 08, 2007
3.248
3.261
3.209
3.259
145,232
+0.01(+0.32%)
Oct 05, 2007
3.256
3.256
3.222
3.248
132,423
-0.01(-0.27%)
Oct 04, 2007
3.251
3.261
3.238
3.257
80,707
-0.00(-0.05%)
Oct 03, 2007
3.280
3.280
3.220
3.259
98,936
-0.01(-0.24%)
Oct 02, 2007
3.300
3.311
3.254
3.267
109,874
-0.03(-1.03%)
Oct 01, 2007
3.332
3.332
3.291
3.300
99,021
-0.04(-1.25%)
Sep 28, 2007
3.384
3.384
3.332
3.342
123,079
-0.03(-0.77%)
Sep 27, 2007
3.259
3.368
3.212
3.368
294,636
+0.13(+4.02%)
Sep 26, 2007
3.246
3.277
3.222
3.238
163,189
-0.02(-0.48%)
Sep 25, 2007
3.264
3.298
3.254
3.254
144,667
-0.01(-0.16%)
Sep 24, 2007
3.256
3.287
3.254
3.259
156,884
+0.00(+0.08%)
Sep 21, 2007
3.267
3.269
3.217
3.256
103,447
+0.00(+0.08%)
Sep 20, 2007
3.300
3.330
3.212
3.254
179,290
-0.08(-2.34%)
Sep 19, 2007
3.386
3.386
3.308
3.332
119,333
-0.06(-1.77%)
Sep 18, 2007
3.399
3.399
3.345
3.392
92,666
-0.01(-0.15%)
Sep 17, 2007
3.345
3.405
3.332
3.397
178,572
+0.04(+1.19%)
Sep 14, 2007
3.329
3.358
3.282
3.357
115,464
+0.03(+0.99%)
Sep 13, 2007
3.298
3.326
3.285
3.324
94,169
+0.03(+0.79%)
Sep 12, 2007
3.265
3.308
3.256
3.298
142,876
+0.02(+0.56%)
Sep 11, 2007
3.272
3.306
3.157
3.280
171,445
+0.00(+0.00%)
Sep 10, 2007
3.295
3.300
3.259
3.280
97,319
-0.01(-0.40%)
Sep 07, 2007
3.303
3.316
3.267
3.293
173,285
-0.02(-0.47%)
Sep 06, 2007
3.293
3.313
3.280
3.308
150,672
+0.02(+0.71%)
Sep 05, 2007
3.251
3.303
3.230
3.285
270,947
+0.04(+1.12%)
Sep 04, 2007
3.204
3.261
3.194
3.248
278,573
+0.04(+1.13%)
Aug 31, 2007
3.251
3.256
3.186
3.212
163,980
-0.01(-0.24%)
Aug 30, 2007
3.170
3.246
3.170
3.220
163,581
+0.02(+0.57%)
Aug 29, 2007
3.189
3.204
3.160
3.202
183,117
+0.01(+0.41%)
Aug 28, 2007
3.209
3.209
3.139
3.189
301,832
+0.00(+0.00%)
Aug 27, 2007
3.225
3.225
3.139
3.189
236,316
-0.01(-0.41%)
Aug 24, 2007
3.183
3.202
3.157
3.202
154,168
+0.01(+0.41%)
Aug 23, 2007
3.222
3.222
3.170
3.189
157,530
+0.02(+0.57%)
Aug 22, 2007
3.147
3.207
3.040
3.170
368,401
+0.02(+0.49%)
Aug 21, 2007
3.074
3.165
3.030
3.155
383,749
+0.04(+1.34%)
Aug 20, 2007
3.126
3.183
3.040
3.113
462,409
+0.03(+0.84%)
Aug 17, 2007
3.121
3.147
2.853
3.087
826,499
+0.09(+2.95%)
Aug 16, 2007
3.129
3.186
2.866
2.998
582,353
-0.13(-4.16%)
Aug 15, 2007
3.217
3.290
3.123
3.129
442,477
-0.12(-3.69%)
Aug 14, 2007
3.248
3.290
3.191
3.248
385,390
+0.03(+1.05%)
Aug 13, 2007
3.168
3.290
3.165
3.215
421,423
+0.00(+0.00%)
Aug 10, 2007
3.178
3.293
3.160
3.215
402,732
+0.00(+0.00%)
Aug 09, 2007
3.308
3.313
3.215
3.215
401,522
-0.09(-2.60%)
Aug 08, 2007
3.287
3.334
3.202
3.300
544,441
-0.01(-0.16%)
Aug 07, 2007
3.282
3.308
3.162
3.306
422,925
-0.01(-0.24%)
Aug 06, 2007
3.332
3.334
3.123
3.313
353,594
-0.02(-0.47%)
Aug 03, 2007
3.280
3.355
3.256
3.329
360,571
+0.02(+0.47%)
Aug 02, 2007
3.342
3.342
3.280
3.313
345,084
-0.02(-0.70%)
Aug 01, 2007
3.410
3.428
3.280
3.337
202,330
-0.06(-1.76%)
Jul 31, 2007
3.384
3.446
3.345
3.397
291,927
+0.02(+0.62%)
Jul 30, 2007
3.407
3.407
3.358
3.376
121,673
-0.01(-0.15%)
Jul 27, 2007
3.373
3.389
3.347
3.381
117,689
-0.01(-0.23%)
Jul 26, 2007
3.399
3.420
3.332
3.389
200,620
-0.01(-0.38%)
Jul 25, 2007
3.477
3.477
3.392
3.402
172,667
-0.05(-1.36%)
Jul 24, 2007
3.522
3.522
3.428
3.449
115,595
-0.06(-1.63%)
Jul 23, 2007
3.537
3.537
3.501
3.506
113,893
-0.00(-0.07%)
Jul 20, 2007
3.522
3.542
3.498
3.509
101,342
-0.03(-0.81%)
Jul 19, 2007
3.569
3.569
3.529
3.537
123,444
-0.03(-0.88%)
Jul 18, 2007
3.621
3.636
3.556
3.569
149,024
-0.07(-1.79%)
Jul 17, 2007
3.631
3.649
3.621
3.634
79,508
-0.00(-0.07%)
Jul 16, 2007
3.615
3.654
3.608
3.636
118,442
+0.00(+0.07%)
Jul 13, 2007
3.626
3.652
3.618
3.634
101,780
-0.01(-0.29%)
Jul 12, 2007
3.644
3.670
3.621
3.644
133,064
+0.00(+0.07%)
Jul 11, 2007
3.615
3.657
3.613
3.641
135,323
+0.00(+0.00%)
Jul 10, 2007
3.631
3.665
3.608
3.641
218,024
+0.02(+0.50%)
Jul 09, 2007
3.657
3.657
3.613
3.623
204,443
-0.05(-1.28%)
Jul 06, 2007
3.688
3.693
3.644
3.670
141,040
-0.01(-0.21%)
Jul 05, 2007
3.720
3.720
3.677
3.678
48,807
-0.07(-1.81%)
Jul 03, 2007
3.727
3.746
3.712
3.746
52,691
+0.01(+0.35%)
Jul 02, 2007
3.725
3.743
3.693
3.733
201,988
+0.03(+0.91%)
Jun 29, 2007
3.740
3.759
3.641
3.699
669,349
-0.04(-1.18%)
Jun 28, 2007
3.686
3.746
3.686
3.743
380,134
+0.04(+0.97%)
Jun 27, 2007
3.683
3.746
3.675
3.707
448,474
-0.00(-0.06%)
Jun 26, 2007
3.818
3.834
3.662
3.709
349,130
-0.11(-2.80%)
Jun 25, 2007
3.883
3.883
3.761
3.816
507,593
-0.07(-1.87%)
Jun 22, 2007
3.790
3.889
3.751
3.889
5,443,728
+0.07(+1.84%)
Jun 21, 2007
3.712
3.831
3.712
3.818
310,499
+0.08(+2.16%)
Jun 20, 2007
3.787
3.824
3.725
3.738
259,713
-0.05(-1.44%)
Jun 19, 2007
3.811
3.811
3.759
3.792
216,684
-0.03(-0.75%)
Jun 18, 2007
3.813
3.824
3.759
3.821
212,073
+0.02(+0.41%)
Jun 15, 2007
3.709
3.821
3.657
3.805
519,042
+0.15(+3.98%)
Jun 14, 2007
3.662
3.693
3.639
3.660
207,847
+0.00(+0.07%)
Jun 13, 2007
3.641
3.670
3.610
3.657
178,649
+0.04(+1.01%)
Jun 12, 2007
3.631
3.675
3.602
3.621
211,689
-0.03(-0.71%)
Jun 11, 2007
3.649
3.696
3.639
3.647
165,175
+0.00(+0.07%)
Jun 08, 2007
3.621
3.680
3.613
3.644
175,172
-0.00(-0.07%)
Jun 07, 2007
3.654
3.696
3.615
3.647
277,117
-0.03(-0.78%)
Jun 06, 2007
3.680
3.709
3.657
3.675
148,017
-0.04(-1.05%)
Jun 05, 2007
3.683
3.720
3.660
3.714
250,550
+0.01(+0.28%)
Jun 04, 2007
3.709
3.743
3.683
3.704
191,796
-0.01(-0.28%)
Jun 01, 2007
3.751
3.779
3.709
3.714
313,158
-0.08(-1.99%)
May 31, 2007
3.785
3.790
3.720
3.790
312,931
+0.02(+0.55%)
May 30, 2007
3.712
3.769
3.709
3.769
137,175
+0.04(+1.05%)
May 29, 2007
3.717
3.759
3.704
3.730
163,162
-0.00(-0.07%)
May 25, 2007
3.779
3.779
3.706
3.733
159,796
-0.04(-1.04%)
May 24, 2007
3.701
3.774
3.683
3.772
280,916
+0.04(+1.19%)
May 23, 2007
3.759
3.759
3.680
3.727
140,076
-0.02(-0.49%)
May 22, 2007
3.657
3.761
3.657
3.746
115,526
+0.09(+2.49%)
May 21, 2007
3.696
3.725
3.647
3.654
242,897
-0.03(-0.92%)
May 18, 2007
3.712
3.712
3.673
3.688
112,863
-0.02(-0.56%)
May 17, 2007
3.699
3.717
3.680
3.709
154,760
+0.01(+0.21%)
May 16, 2007
3.712
3.720
3.670
3.701
225,539
+0.03(+0.71%)
May 15, 2007
3.722
3.769
3.675
3.675
240,480
-0.06(-1.60%)
May 14, 2007
3.738
3.766
3.722
3.735
169,128
-0.03(-0.69%)
May 11, 2007
3.714
3.777
3.704
3.761
110,935
+0.05(+1.40%)
May 10, 2007
3.764
3.787
3.709
3.709
188,833
-0.07(-1.93%)
May 09, 2007
3.774
3.795
3.743
3.782
167,615
+0.01(+0.14%)
May 08, 2007
3.766
3.787
3.738
3.777
114,604
+0.00(+0.00%)
May 07, 2007
3.795
3.811
3.743
3.777
120,709
+0.01(+0.21%)
May 04, 2007
3.764
3.795
3.740
3.769
167,530
+0.01(+0.14%)
May 03, 2007
3.733
3.785
3.733
3.764
98,510
+0.04(+1.05%)
May 02, 2007
3.743
3.785
3.717
3.725
108,922
-0.02(-0.42%)
May 01, 2007
3.725
3.753
3.714
3.740
107,892
+0.01(+0.28%)
Apr 30, 2007
3.787
3.811
3.722
3.730
255,322
-0.05(-1.31%)
Apr 27, 2007
3.748
3.800
3.420
3.779
236,638
+0.00(+0.07%)
Apr 26, 2007
3.821
3.821
3.748
3.777
220,575
-0.02(-0.62%)
Apr 25, 2007
3.821
3.821
3.779
3.800
102,521
-0.00(-0.07%)
Apr 24, 2007
3.844
3.850
3.777
3.803
103,474
-0.03(-0.75%)
Apr 23, 2007
3.829
3.850
3.811
3.831
131,389
-0.01(-0.27%)
Apr 20, 2007
3.850
3.850
3.800
3.842
272,883
+0.04(+1.16%)
Apr 19, 2007
3.852
3.883
3.777
3.798
293,856
-0.05(-1.22%)
Apr 18, 2007
3.891
3.902
3.844
3.844
106,724
-0.06(-1.47%)
Apr 17, 2007
3.920
3.928
3.878
3.902
123,625
-0.02(-0.46%)
Apr 16, 2007
3.876
3.920
3.873
3.920
112,748
+0.05(+1.41%)
Apr 13, 2007
3.824
3.865
3.816
3.865
89,635
+0.03(+0.75%)
Apr 12, 2007
3.852
3.878
3.829
3.837
87,872
-0.02(-0.47%)
Apr 11, 2007
3.912
3.912
3.842
3.855
186,313
-0.06(-1.53%)
Apr 10, 2007
3.878
3.915
3.857
3.915
70,652
+0.05(+1.42%)
Apr 09, 2007
3.881
3.902
3.852
3.860
87,096
-0.03(-0.74%)
Apr 05, 2007
3.889
3.904
3.886
3.889
51,147
-0.01(-0.30%)
Apr 04, 2007
3.930
3.930
3.894
3.901
42,168
-0.06(-1.41%)
Apr 03, 2007
3.876
3.956
3.876
3.956
76,673
+0.08(+2.08%)
Apr 02, 2007
3.881
3.930
3.831
3.876
115,568
+0.01(+0.13%)
Mar 30, 2007
3.915
3.946
3.834
3.870
198,116
-0.01(-0.13%)
Mar 29, 2007
3.831
3.876
3.804
3.876
3,008,473
+0.06(+1.64%)
Mar 28, 2007
3.855
3.863
3.787
3.813
235,021
-0.06(-1.48%)
Mar 27, 2007
3.912
3.915
3.852
3.870
111,799
-0.04(-1.00%)
Mar 26, 2007
3.928
3.941
3.878
3.910
75,985
-0.01(-0.27%)
Mar 23, 2007
3.902
3.980
3.868
3.920
159,531
-0.00(-0.07%)
Mar 22, 2007
3.930
3.930
3.896
3.923
140,080
-0.01(-0.20%)
Mar 21, 2007
3.855
3.930
3.839
3.930
133,587
+0.06(+1.62%)
Mar 20, 2007
3.870
3.889
3.842
3.868
89,493
-0.04(-1.00%)
Mar 19, 2007
3.899
3.920
3.873
3.907
140,859
+0.02(+0.54%)
Mar 16, 2007
3.915
3.915
3.857
3.886
425,127
-0.03(-0.80%)
Mar 15, 2007
3.805
3.917
3.805
3.917
444,540
+0.11(+3.01%)
Mar 14, 2007
3.748
3.808
3.738
3.803
116,901
+0.05(+1.39%)
Mar 13, 2007
3.883
3.891
3.751
3.751
277,297
-0.13(-3.42%)
Mar 12, 2007
3.837
3.902
3.837
3.883
115,814
+0.02(+0.61%)
Mar 09, 2007
3.865
3.907
3.824
3.860
88,863
+0.01(+0.34%)
Mar 08, 2007
3.896
3.923
3.844
3.847
157,168
-0.01(-0.27%)
Mar 07, 2007
3.928
3.928
3.855
3.857
156,116
-0.05(-1.27%)
Mar 06, 2007
3.847
3.925
3.813
3.907
188,910
+0.08(+2.20%)
Mar 05, 2007
3.824
3.847
3.813
3.823
216,906
+0.00(+0.12%)
Mar 02, 2007
3.837
3.860
3.813
3.818
164,814
-0.03(-0.74%)
Mar 01, 2007
3.790
3.889
3.790
3.847
228,970
+0.02(+0.54%)
Feb 28, 2007
3.946
3.946
3.779
3.826
243,585
+0.01(+0.34%)
Feb 27, 2007
3.954
3.954
3.782
3.813
445,516
-0.12(-3.11%)
Feb 26, 2007
3.956
3.956
3.920
3.936
259,275
+0.00(+0.00%)
Feb 23, 2007
3.977
3.977
3.920
3.936
204,163
-0.04(-1.05%)
Feb 22, 2007
3.977
3.980
3.930
3.977
153,127
+0.01(+0.20%)
Feb 21, 2007
3.969
3.982
3.930
3.969
231,260
+0.00(+0.00%)
Feb 20, 2007
3.910
3.972
3.896
3.969
208,427
+0.07(+1.87%)
Feb 16, 2007
3.917
3.928
3.881
3.896
172,298
-0.02(-0.60%)
Feb 15, 2007
3.949
3.949
3.910
3.920
311,852
-0.02(-0.59%)
Feb 14, 2007
3.969
3.980
3.930
3.943
315,140
-0.02(-0.59%)
Feb 13, 2007
3.982
3.982
3.917
3.967
169,290
+0.01(+0.33%)
Feb 12, 2007
3.964
3.964
3.925
3.954
384,053
+0.00(+0.07%)
Feb 09, 2007
3.923
3.985
3.923
3.951
307,695
+0.01(+0.20%)
Feb 08, 2007
3.941
3.951
3.912
3.943
253,520
+0.01(+0.13%)
Feb 07, 2007
3.943
3.943
3.902
3.938
340,216
+0.02(+0.40%)
Feb 06, 2007
4.016
4.016
3.860
3.923
560,304
-0.09(-2.14%)
Feb 05, 2007
4.131
4.131
3.972
4.008
192,867
-0.11(-2.59%)
Feb 02, 2007
4.058
4.123
4.058
4.115
91,264
+0.07(+1.61%)
Feb 01, 2007
4.027
4.058
3.995
4.050
176,947
+0.03(+0.71%)
Jan 31, 2007
4.003
4.055
3.980
4.021
277,578
+0.04(+0.91%)
Jan 30, 2007
3.988
3.993
3.946
3.985
162,743
+0.02(+0.46%)
Jan 29, 2007
3.975
3.982
3.943
3.967
154,625
+0.02(+0.40%)
Jan 26, 2007
3.946
3.956
3.907
3.951
174,980
+0.02(+0.40%)
Jan 25, 2007
3.938
3.956
3.930
3.936
308,213
-0.02(-0.40%)
Jan 24, 2007
3.956
4.006
3.938
3.951
243,385
+0.00(+0.07%)
Jan 23, 2007
3.972
3.977
3.941
3.949
170,400
-0.03(-0.72%)
Jan 22, 2007
4.032
4.032
3.972
3.977
111,281
-0.07(-1.67%)
Jan 19, 2007
3.985
4.050
3.910
4.045
148,954
+0.01(+0.19%)
Jan 18, 2007
4.063
4.089
3.998
4.037
227,587
-0.03(-0.83%)
Jan 17, 2007
4.136
4.154
4.071
4.071
456,488
-0.07(-1.70%)
Jan 16, 2007
4.165
4.178
4.136
4.141
353,775
-0.02(-0.56%)
Jan 12, 2007
4.097
4.165
4.073
4.165
902,031
+0.07(+1.78%)
Jan 11, 2007
4.060
4.092
4.042
4.092
268,622
+0.05(+1.35%)
Jan 10, 2007
3.988
4.060
3.988
4.037
239,712
+0.02(+0.45%)
Jan 09, 2007
4.040
4.071
3.975
4.019
148,263
-0.01(-0.32%)
Jan 08, 2007
3.982
4.066
3.946
4.032
303,488
+0.06(+1.51%)
Jan 05, 2007
4.016
4.029
3.964
3.972
332,448
-0.07(-1.74%)
Jan 04, 2007
4.073
4.073
3.990
4.042
262,729
-0.02(-0.45%)
Jan 03, 2007
3.967
4.152
3.967
4.060
502,649
+0.08(+1.89%)
Dec 29, 2006
3.956
4.001
3.938
3.985
478,986
+0.05(+1.32%)
Dec 28, 2006
3.956
3.956
3.917
3.933
225,904
-0.02(-0.53%)
Dec 27, 2006
3.910
3.964
3.889
3.954
917,910
+0.03(+0.80%)
Dec 26, 2006
3.899
3.956
3.860
3.923
300,714
+0.02(+0.53%)
Dec 22, 2006
3.899
3.923
3.899
3.902
60,302
-0.02(-0.46%)
Dec 21, 2006
3.904
3.925
3.881
3.920
342,406
+0.02(+0.53%)
Dec 20, 2006
3.925
3.925
3.889
3.899
227,741
-0.03(-0.66%)
Dec 19, 2006
3.910
4.295
3.852
3.925
666,161
+0.03(+0.87%)
Dec 18, 2006
3.902
3.904
3.886
3.891
196,306
+0.00(+0.07%)
Dec 15, 2006
3.902
3.904
3.878
3.889
2,049,373
-0.02(-0.40%)
Dec 14, 2006
3.889
3.917
3.876
3.904
636,363
+0.01(+0.13%)
Dec 13, 2006
3.899
3.917
3.868
3.899
133,948
+0.00(+0.00%)
Dec 12, 2006
3.902
3.904
3.883
3.899
125,254
+0.00(+0.00%)
Dec 11, 2006
3.860
3.899
3.860
3.899
106,855
+0.02(+0.60%)
Dec 08, 2006
3.865
3.891
3.857
3.876
53,798
+0.01(+0.13%)
Dec 07, 2006
3.863
3.883
3.844
3.870
82,270
+0.00(+0.00%)
Dec 06, 2006
3.839
3.878
3.821
3.870
65,950
+0.02(+0.41%)
Dec 05, 2006
3.863
3.904
3.842
3.855
1,708,130
+0.01(+0.20%)
Dec 04, 2006
3.800
3.857
3.777
3.847
225,209
+0.04(+0.96%)
Dec 01, 2006
3.826
3.852
3.803
3.811
181,557
-0.00(-0.07%)
Nov 30, 2006
3.850
3.878
3.813
3.813
215,147
-0.01(-0.34%)
Nov 29, 2006
3.798
3.826
3.774
3.826
204,850
+0.04(+1.03%)
Nov 28, 2006
3.743
3.787
3.738
3.787
127,755
+0.03(+0.76%)
Nov 27, 2006
3.777
3.813
3.751
3.759
245,928
-0.05(-1.23%)
Nov 24, 2006
3.808
3.826
3.792
3.805
52,530
-0.01(-0.27%)
Nov 22, 2006
3.852
3.852
3.787
3.816
147,049
-0.02(-0.61%)
Nov 21, 2006
3.883
3.917
3.829
3.839
191,016
-0.04(-1.14%)
Nov 20, 2006
3.878
3.917
3.821
3.883
250,173
+0.02(+0.54%)
Nov 17, 2006
3.878
3.878
3.811
3.863
152,185
-0.02(-0.60%)
Nov 16, 2006
3.868
3.889
3.839
3.886
186,847
+0.04(+0.95%)
Nov 15, 2006
3.842
3.863
3.803
3.850
197,977
-0.00(-0.07%)
Nov 14, 2006
3.824
3.860
3.803
3.852
152,351
+0.03(+0.75%)
Nov 13, 2006
3.824
3.863
3.790
3.824
199,399
+0.00(+0.07%)
Nov 10, 2006
3.730
3.876
3.730
3.821
237,664
+0.09(+2.37%)
Nov 09, 2006
3.844
3.844
3.717
3.733
108,511
-0.09(-2.45%)
Nov 08, 2006
3.818
3.876
3.772
3.826
109,221
+0.00(+0.00%)
Nov 07, 2006
3.748
3.850
3.748
3.826
319,824
+0.07(+1.80%)
Nov 06, 2006
3.738
3.764
3.717
3.759
109,348
+0.02(+0.56%)
Nov 03, 2006
3.644
3.746
3.600
3.738
365,469
+0.05(+1.34%)
Nov 02, 2006
3.725
3.738
3.634
3.688
309,577
-0.05(-1.39%)
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
.