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 (%)
Oct 31, 2008
1.267
1.503
1.181
1.458
474,979
+0.23(+18.26%)
Oct 30, 2008
1.275
1.304
1.178
1.233
189,898
+0.04(+3.52%)
Oct 29, 2008
1.293
1.309
1.181
1.191
298,142
-0.08(-6.38%)
Oct 28, 2008
1.209
1.309
1.165
1.272
289,875
+0.11(+9.46%)
Oct 27, 2008
1.102
1.204
1.081
1.162
282,273
+0.05(+4.72%)
Oct 24, 2008
1.141
1.173
1.099
1.110
150,236
-0.15(-11.67%)
Oct 23, 2008
1.243
1.343
1.162
1.256
251,722
+0.01(+0.63%)
Oct 22, 2008
1.311
1.348
1.249
1.249
285,493
-0.08(-5.92%)
Oct 21, 2008
1.448
1.497
1.325
1.327
234,393
-0.14(-9.30%)
Oct 20, 2008
1.468
1.552
1.387
1.463
205,481
+0.01(+0.72%)
Oct 17, 2008
1.411
1.576
1.330
1.453
445,605
-0.01(-0.54%)
Oct 16, 2008
1.285
1.461
1.207
1.461
375,174
+0.19(+15.29%)
Oct 15, 2008
1.427
1.461
1.267
1.267
235,153
-0.19(-12.79%)
Oct 14, 2008
1.594
1.680
1.395
1.453
345,575
-0.05(-3.14%)
Oct 13, 2008
1.395
1.571
1.191
1.500
411,658
+0.21(+15.99%)
Oct 10, 2008
0.9947
1.332
0.9188
1.293
620,983
+0.27(+26.99%)
Oct 09, 2008
1.183
1.192
1.018
1.018
393,703
-0.13(-11.19%)
Oct 08, 2008
1.133
1.372
1.047
1.147
841,544
-0.02(-1.79%)
Oct 07, 2008
1.539
1.610
1.167
1.167
485,592
-0.34(-22.70%)
Oct 06, 2008
1.738
1.738
1.330
1.510
607,349
-0.28(-15.52%)
Oct 03, 2008
1.654
1.830
1.654
1.788
1,179,039
+0.12(+6.89%)
Oct 02, 2008
1.749
1.838
1.673
1.673
129,920
-0.08(-4.48%)
Oct 01, 2008
1.783
1.843
1.743
1.751
138,752
-0.05(-2.76%)
Sep 30, 2008
1.806
1.840
1.741
1.801
334,790
+0.08(+4.56%)
Sep 29, 2008
1.822
1.961
1.704
1.722
592,106
-0.16(-8.36%)
Sep 26, 2008
1.856
1.903
1.780
1.879
339,000
-0.04(-2.05%)
Sep 25, 2008
1.845
1.919
1.809
1.919
314,760
+0.10(+5.32%)
Sep 24, 2008
1.796
1.882
1.767
1.822
236,070
-0.01(-0.57%)
Sep 23, 2008
2.021
2.021
1.811
1.832
218,974
-0.15(-7.65%)
Sep 22, 2008
2.065
2.065
1.927
1.984
297,646
-0.09(-4.53%)
Sep 19, 2008
1.995
2.081
1.851
2.078
1,561,828
+0.13(+6.43%)
Sep 18, 2008
1.581
1.953
1.542
1.953
543,447
+0.38(+24.33%)
Sep 17, 2008
1.665
1.665
1.560
1.571
269,039
-0.14(-7.98%)
Sep 16, 2008
1.662
1.707
1.599
1.707
410,042
+0.03(+1.72%)
Sep 15, 2008
1.827
1.859
1.678
1.678
230,099
-0.19(-10.22%)
Sep 12, 2008
1.911
1.911
1.853
1.869
150,446
-0.04(-2.19%)
Sep 11, 2008
1.929
1.929
1.861
1.911
280,175
-0.06(-3.18%)
Sep 10, 2008
1.924
1.987
1.845
1.974
311,257
+0.07(+3.86%)
Sep 09, 2008
2.000
2.000
1.898
1.900
224,189
-0.08(-3.84%)
Sep 08, 2008
1.963
2.010
1.913
1.976
147,501
+0.06(+3.00%)
Sep 05, 2008
1.919
1.953
1.906
1.919
270,411
+0.00(+0.00%)
Sep 04, 2008
1.908
1.953
1.906
1.919
164,734
-0.01(-0.68%)
Sep 03, 2008
1.911
1.940
1.898
1.932
126,042
+0.01(+0.41%)
Sep 02, 2008
1.953
2.010
1.885
1.924
241,575
+0.02(+1.10%)
Aug 29, 2008
2.107
2.110
1.903
1.903
360,684
-0.19(-9.24%)
Aug 28, 2008
2.021
2.097
1.948
2.097
225,534
+0.05(+2.56%)
Aug 27, 2008
1.911
2.044
1.911
2.044
256,253
+0.14(+7.13%)
Aug 26, 2008
1.879
1.908
1.864
1.908
117,737
+0.03(+1.82%)
Aug 25, 2008
1.932
1.976
1.874
1.874
149,453
-0.07(-3.63%)
Aug 22, 2008
2.000
2.000
1.885
1.945
341,082
-0.01(-0.67%)
Aug 21, 2008
2.065
2.065
1.940
1.958
246,484
-0.06(-3.11%)
Aug 20, 2008
2.042
2.055
2.004
2.021
224,361
+0.01(+0.39%)
Aug 19, 2008
2.094
2.094
2.005
2.013
393,726
-0.09(-4.11%)
Aug 18, 2008
2.094
2.115
2.076
2.099
403,479
+0.01(+0.38%)
Aug 15, 2008
2.120
2.128
2.078
2.091
546,442
-0.00(-0.12%)
Aug 14, 2008
2.094
2.135
2.089
2.094
300,450
-0.02(-0.99%)
Aug 13, 2008
2.065
2.133
2.031
2.115
324,724
+0.06(+2.80%)
Aug 12, 2008
2.071
2.081
2.021
2.057
363,225
-0.03(-1.38%)
Aug 11, 2008
2.039
2.133
2.023
2.086
351,844
+0.05(+2.71%)
Aug 08, 2008
1.893
2.039
1.893
2.031
387,166
+0.13(+7.03%)
Aug 07, 2008
2.005
2.018
1.898
1.898
415,895
-0.18(-8.46%)
Aug 06, 2008
2.050
2.076
2.010
2.073
324,166
+0.03(+1.67%)
Aug 05, 2008
1.911
2.044
1.911
2.039
296,053
+0.13(+6.86%)
Aug 04, 2008
1.992
1.992
1.906
1.908
229,110
-0.08(-4.08%)
Aug 01, 2008
2.076
2.081
1.979
1.989
208,075
-0.08(-3.80%)
Jul 31, 2008
2.029
2.091
1.940
2.068
354,373
+0.07(+3.40%)
Jul 30, 2008
1.919
2.013
1.907
2.000
283,916
+0.12(+6.26%)
Jul 29, 2008
1.882
1.932
1.851
1.882
370,116
+0.01(+0.42%)
Jul 28, 2008
2.016
2.016
1.832
1.874
335,463
-0.15(-7.49%)
Jul 25, 2008
1.955
2.060
1.955
2.026
232,819
+0.05(+2.65%)
Jul 24, 2008
2.016
2.016
1.916
1.974
320,758
-0.01(-0.26%)
Jul 23, 2008
1.961
2.010
1.887
1.979
355,473
+0.03(+1.48%)
Jul 22, 2008
1.856
1.950
1.843
1.950
312,319
+0.08(+4.34%)
Jul 21, 2008
1.911
1.911
1.832
1.869
543,175
-0.04(-1.92%)
Jul 18, 2008
1.893
2.021
1.872
1.906
299,051
+0.03(+1.68%)
Jul 17, 2008
2.013
2.031
1.872
1.874
319,035
-0.10(-4.91%)
Jul 16, 2008
1.835
1.974
1.835
1.971
275,377
+0.14(+7.42%)
Jul 15, 2008
1.783
1.879
1.777
1.835
557,158
+0.03(+1.74%)
Jul 14, 2008
1.853
1.861
1.793
1.804
517,797
-0.04(-1.99%)
Jul 11, 2008
1.756
1.963
1.701
1.840
507,303
+0.02(+1.30%)
Jul 10, 2008
1.678
1.832
1.636
1.817
375,621
+0.13(+7.60%)
Jul 09, 2008
1.767
1.798
1.681
1.688
358,667
-0.08(-4.59%)
Jul 08, 2008
1.610
1.777
1.597
1.770
429,327
+0.16(+10.28%)
Jul 07, 2008
1.701
1.701
1.605
1.605
850,655
-0.09(-5.11%)
Jul 04, 2008
1.657
1.717
1.639
1.691
256,173
+0.00(+0.00%)
Jul 03, 2008
1.657
1.717
1.639
1.691
256,173
+0.04(+2.21%)
Jul 02, 2008
1.699
1.767
1.654
1.654
548,268
-0.05(-2.92%)
Jul 01, 2008
1.670
1.720
1.652
1.704
510,527
+0.02(+1.24%)
Jun 30, 2008
1.673
1.772
1.620
1.683
964,710
+0.03(+1.90%)
Jun 27, 2008
1.785
1.835
1.650
1.652
8,560,129
-0.14(-8.02%)
Jun 26, 2008
1.838
1.856
1.788
1.796
642,121
-0.06(-3.24%)
Jun 25, 2008
1.879
1.927
1.856
1.856
254,052
-0.01(-0.42%)
Jun 24, 2008
1.963
1.963
1.856
1.864
533,243
-0.12(-5.82%)
Jun 23, 2008
2.034
2.034
1.963
1.979
242,397
-0.04(-2.07%)
Jun 20, 2008
2.047
2.068
1.971
2.021
392,499
-0.04(-2.15%)
Jun 19, 2008
2.065
2.068
2.023
2.065
486,169
+0.03(+1.54%)
Jun 18, 2008
2.091
2.097
2.034
2.034
448,264
-0.07(-3.12%)
Jun 17, 2008
2.120
2.149
2.086
2.099
503,066
-0.03(-1.23%)
Jun 16, 2008
2.094
2.170
2.094
2.126
247,546
+0.04(+1.75%)
Jun 13, 2008
2.115
2.115
2.057
2.089
485,577
-0.03(-1.36%)
Jun 12, 2008
2.133
2.133
2.094
2.118
402,318
-0.00(-0.12%)
Jun 11, 2008
2.175
2.178
2.094
2.120
342,240
-0.05(-2.17%)
Jun 10, 2008
2.194
2.221
2.160
2.167
135,925
-0.01(-0.48%)
Jun 09, 2008
2.220
2.222
2.178
2.178
109,642
-0.03(-1.42%)
Jun 06, 2008
2.207
2.251
2.199
2.209
250,423
+0.01(+0.36%)
Jun 05, 2008
2.262
2.272
2.201
2.201
311,685
-0.01(-0.59%)
Jun 04, 2008
2.262
2.319
2.201
2.214
346,740
-0.04(-1.86%)
Jun 03, 2008
2.280
2.317
2.256
2.256
236,150
-0.01(-0.58%)
Jun 02, 2008
2.327
2.327
2.264
2.269
401,592
-0.08(-3.24%)
May 30, 2008
2.364
2.366
2.317
2.345
360,157
-0.01(-0.22%)
May 29, 2008
2.335
2.351
2.317
2.351
216,373
+0.02(+1.01%)
May 28, 2008
2.309
2.338
2.303
2.327
228,483
+0.03(+1.25%)
May 27, 2008
2.327
2.366
2.272
2.298
189,585
-0.02(-0.79%)
May 26, 2008
2.330
2.364
2.311
2.317
120,789
+0.00(+0.00%)
May 23, 2008
2.330
2.364
2.311
2.317
120,789
-0.02(-0.67%)
May 22, 2008
2.290
2.353
2.283
2.332
185,612
-0.03(-1.44%)
May 21, 2008
2.403
2.419
2.283
2.366
199,166
+0.00(+0.00%)
May 20, 2008
2.395
2.400
2.356
2.366
183,923
-0.02(-0.88%)
May 19, 2008
2.351
2.403
2.330
2.387
272,718
+0.03(+1.33%)
May 16, 2008
2.395
2.403
2.351
2.356
275,385
-0.04(-1.75%)
May 15, 2008
2.398
2.429
2.382
2.398
196,832
+0.01(+0.55%)
May 14, 2008
2.429
2.458
2.385
2.385
202,123
-0.05(-1.94%)
May 13, 2008
2.372
2.437
2.372
2.432
203,628
+0.05(+2.20%)
May 12, 2008
2.296
2.379
2.296
2.379
165,189
+0.08(+3.41%)
May 09, 2008
2.303
2.319
2.256
2.301
150,717
+0.04(+1.62%)
May 08, 2008
2.372
2.372
2.262
2.264
310,356
-0.11(-4.74%)
May 07, 2008
2.374
2.379
2.345
2.377
380,301
+0.03(+1.11%)
May 06, 2008
2.356
2.392
2.332
2.351
389,585
+0.01(+0.22%)
May 05, 2008
2.424
2.434
2.330
2.345
148,922
-0.09(-3.55%)
May 02, 2008
2.369
2.434
2.317
2.432
404,789
+0.08(+3.34%)
May 01, 2008
2.330
2.356
2.280
2.353
125,530
+0.03(+1.35%)
Apr 30, 2008
2.348
2.348
2.296
2.322
278,533
+0.01(+0.34%)
Apr 29, 2008
2.319
2.332
2.288
2.314
227,444
+0.03(+1.14%)
Apr 28, 2008
2.228
2.343
2.228
2.288
303,277
+0.04(+1.63%)
Apr 25, 2008
2.262
2.272
2.220
2.251
218,994
+0.01(+0.58%)
Apr 24, 2008
2.149
2.238
2.136
2.238
164,344
+0.08(+3.89%)
Apr 23, 2008
2.167
2.170
2.123
2.154
204,152
+0.01(+0.24%)
Apr 22, 2008
2.146
2.183
2.123
2.149
278,819
+0.02(+1.11%)
Apr 21, 2008
2.230
2.230
2.107
2.126
1,627,414
-0.09(-4.13%)
Apr 18, 2008
2.091
2.221
2.081
2.217
2,319,601
+0.12(+5.74%)
Apr 17, 2008
2.060
2.105
2.016
2.097
3,118,613
+0.05(+2.69%)
Apr 16, 2008
2.094
2.154
2.018
2.042
1,333,432
-0.03(-1.52%)
Apr 15, 2008
2.173
2.173
2.065
2.073
656,046
-0.09(-4.23%)
Apr 14, 2008
2.201
2.235
2.112
2.165
458,113
-0.02(-0.96%)
Apr 11, 2008
2.272
2.317
2.183
2.186
478,242
-0.09(-3.80%)
Apr 10, 2008
2.332
2.356
2.267
2.272
452,619
-0.06(-2.58%)
Apr 09, 2008
2.406
2.406
2.332
2.332
145,113
-0.02(-1.00%)
Apr 08, 2008
2.408
2.419
2.356
2.356
178,762
-0.04(-1.85%)
Apr 07, 2008
2.502
2.586
2.374
2.400
138,981
-0.07(-2.76%)
Apr 04, 2008
2.560
2.578
2.463
2.468
97,848
-0.09(-3.58%)
Apr 03, 2008
2.500
2.584
2.479
2.560
208,621
+0.07(+2.73%)
Apr 02, 2008
2.560
2.591
2.437
2.492
190,047
-0.02(-0.94%)
Apr 01, 2008
2.440
2.521
2.427
2.516
110,620
+0.05(+2.13%)
Mar 31, 2008
2.419
2.481
2.311
2.463
408,262
+0.09(+3.63%)
Mar 28, 2008
2.447
2.463
2.298
2.377
204,209
-0.04(-1.73%)
Mar 27, 2008
2.481
2.481
2.377
2.419
150,144
-0.09(-3.55%)
Mar 26, 2008
2.542
2.565
2.487
2.508
309,607
-0.03(-1.03%)
Mar 25, 2008
2.555
2.565
2.505
2.534
148,719
-0.01(-0.21%)
Mar 24, 2008
2.599
2.618
2.513
2.539
134,695
-0.01(-0.31%)
Mar 21, 2008
2.597
2.618
2.539
2.547
91,774
+0.00(+0.00%)
Mar 20, 2008
2.597
2.618
2.539
2.547
91,774
+0.00(+0.10%)
Mar 19, 2008
2.557
2.599
2.539
2.544
132,357
+0.00(+0.10%)
Mar 18, 2008
2.644
2.691
2.536
2.542
110,471
-0.09(-3.38%)
Mar 17, 2008
2.605
2.688
2.584
2.631
120,713
+0.02(+0.70%)
Mar 14, 2008
2.667
2.694
2.605
2.612
141,526
-0.04(-1.63%)
Mar 13, 2008
2.662
2.667
2.618
2.656
151,394
-0.01(-0.44%)
Mar 12, 2008
2.631
2.691
2.625
2.667
57,441
+0.03(+1.09%)
Mar 11, 2008
2.633
2.646
2.607
2.639
112,744
+0.04(+1.41%)
Mar 10, 2008
2.644
2.657
2.602
2.602
110,723
-0.04(-1.58%)
Mar 07, 2008
2.733
2.733
2.644
2.644
92,321
-0.09(-3.44%)
Mar 06, 2008
2.756
2.756
2.725
2.738
161,770
-0.05(-1.69%)
Mar 05, 2008
2.701
2.853
2.701
2.785
139,520
+0.09(+3.50%)
Mar 04, 2008
2.756
2.769
2.689
2.691
109,630
-0.07(-2.47%)
Mar 03, 2008
2.803
2.819
2.759
2.759
158,858
-0.04(-1.59%)
Feb 29, 2008
2.830
2.879
2.803
2.803
164,734
-0.01(-0.28%)
Feb 28, 2008
2.793
2.848
2.780
2.811
147,623
+0.02(+0.75%)
Feb 27, 2008
2.832
2.832
2.780
2.790
158,897
-0.05(-1.93%)
Feb 26, 2008
2.819
2.861
2.811
2.845
110,528
+0.03(+1.12%)
Feb 25, 2008
2.754
2.830
2.748
2.814
141,155
+0.07(+2.38%)
Feb 22, 2008
2.748
2.780
2.728
2.748
224,808
+0.01(+0.19%)
Feb 21, 2008
2.754
2.785
2.738
2.743
106,937
-0.02(-0.76%)
Feb 20, 2008
2.822
2.851
2.751
2.764
230,710
-0.07(-2.40%)
Feb 19, 2008
2.853
2.853
2.772
2.832
365,372
+0.02(+0.65%)
Feb 18, 2008
2.793
2.853
2.793
2.814
125,511
+0.00(+0.00%)
Feb 15, 2008
2.793
2.853
2.793
2.814
125,511
+0.02(+0.80%)
Feb 14, 2008
2.809
2.827
2.764
2.792
164,577
-0.02(-0.79%)
Feb 13, 2008
2.759
2.830
2.754
2.814
171,439
+0.08(+2.77%)
Feb 12, 2008
2.796
2.822
2.738
2.738
119,892
-0.04(-1.32%)
Feb 11, 2008
2.746
2.811
2.746
2.775
176,730
+0.04(+1.44%)
Feb 08, 2008
2.730
2.785
2.728
2.735
112,048
-0.01(-0.19%)
Feb 07, 2008
2.756
2.759
2.704
2.741
127,769
-0.02(-0.66%)
Feb 06, 2008
2.843
2.843
2.756
2.759
134,122
-0.07(-2.59%)
Feb 05, 2008
2.856
2.906
2.764
2.832
207,109
-0.03(-1.10%)
Feb 04, 2008
2.874
2.929
2.853
2.864
176,749
+0.02(+0.55%)
Feb 01, 2008
2.641
2.848
2.641
2.848
285,933
+0.19(+7.19%)
Jan 31, 2008
2.678
2.680
2.636
2.657
116,285
+0.00(+0.10%)
Jan 30, 2008
2.657
2.675
2.620
2.654
139,864
-0.01(-0.29%)
Jan 29, 2008
2.652
2.680
2.620
2.662
60,532
+0.01(+0.39%)
Jan 28, 2008
2.573
2.654
2.573
2.652
160,952
+0.04(+1.71%)
Jan 25, 2008
2.568
2.612
2.502
2.607
242,030
+0.05(+2.05%)
Jan 24, 2008
2.479
2.557
2.458
2.555
155,115
+0.09(+3.72%)
Jan 23, 2008
2.461
2.523
2.421
2.463
235,142
-0.03(-1.26%)
Jan 22, 2008
2.474
2.589
2.440
2.495
184,111
-0.02(-0.94%)
Jan 21, 2008
2.625
2.636
2.503
2.518
168,722
+0.00(+0.00%)
Jan 18, 2008
2.625
2.636
2.503
2.518
168,722
-0.11(-4.28%)
Jan 17, 2008
2.644
2.662
2.610
2.631
219,139
-0.01(-0.50%)
Jan 16, 2008
2.628
2.654
2.625
2.644
163,084
+0.02(+0.60%)
Jan 15, 2008
2.615
2.654
2.602
2.628
87,091
-0.00(-0.10%)
Jan 14, 2008
2.636
2.644
2.591
2.631
102,551
-0.00(-0.08%)
Jan 11, 2008
2.536
2.644
2.536
2.633
285,425
+0.09(+3.69%)
Jan 10, 2008
2.471
2.594
2.471
2.539
190,085
+0.06(+2.32%)
Jan 09, 2008
2.555
2.581
2.437
2.481
301,038
-0.07(-2.57%)
Jan 08, 2008
2.599
2.636
2.547
2.547
253,739
-0.06(-2.21%)
Jan 07, 2008
2.605
2.631
2.555
2.605
569,692
+0.01(+0.40%)
Jan 04, 2008
2.610
2.625
2.578
2.594
325,159
-0.03(-1.29%)
Jan 03, 2008
2.618
2.667
2.607
2.628
194,643
+0.03(+1.31%)
Jan 02, 2008
2.568
2.631
2.568
2.594
221,790
+0.03(+1.02%)
Jan 01, 2008
2.618
2.618
2.529
2.568
669,994
+0.00(+0.00%)
Dec 31, 2007
2.618
2.618
2.529
2.568
669,994
-0.03(-1.21%)
Dec 28, 2007
2.599
2.654
2.565
2.599
878,845
-0.01(-0.30%)
Dec 27, 2007
2.599
2.636
2.586
2.607
362,315
-0.01(-0.20%)
Dec 26, 2007
2.631
2.639
2.605
2.612
238,871
-0.03(-1.14%)
Dec 24, 2007
2.623
2.654
2.610
2.642
175,179
+0.00(+0.15%)
Dec 21, 2007
2.631
2.683
2.618
2.639
313,137
+0.01(+0.50%)
Dec 20, 2007
2.675
2.686
2.597
2.625
334,737
-0.04(-1.67%)
Dec 19, 2007
2.683
2.754
2.646
2.670
284,458
-0.02(-0.78%)
Dec 18, 2007
2.788
2.803
2.652
2.691
270,953
-0.09(-3.20%)
Dec 17, 2007
2.830
2.830
2.754
2.780
149,529
-0.06(-2.21%)
Dec 14, 2007
2.814
2.848
2.777
2.843
182,380
+0.03(+1.02%)
Dec 13, 2007
2.853
2.864
2.803
2.814
378,857
-0.05(-1.83%)
Dec 12, 2007
2.958
2.976
2.835
2.866
191,579
-0.09(-2.93%)
Dec 11, 2007
3.031
3.031
2.908
2.953
360,696
-0.07(-2.25%)
Dec 10, 2007
2.987
3.034
2.932
3.021
198,146
+0.03(+0.96%)
Dec 07, 2007
2.974
3.002
2.921
2.992
152,834
+0.01(+0.44%)
Dec 06, 2007
2.929
2.979
2.887
2.979
195,136
+0.06(+2.06%)
Dec 05, 2007
2.934
2.955
2.856
2.919
230,332
-0.02(-0.71%)
Dec 04, 2007
2.916
2.953
2.898
2.940
257,491
-0.02(-0.71%)
Dec 03, 2007
2.981
2.981
2.908
2.961
299,605
-0.03(-0.96%)
Nov 30, 2007
2.953
3.034
2.945
2.989
363,427
-0.02(-0.70%)
Nov 29, 2007
2.987
3.021
2.937
3.010
348,314
+0.04(+1.32%)
Nov 28, 2007
2.947
2.995
2.934
2.971
226,153
+0.03(+0.89%)
Nov 27, 2007
2.934
2.950
2.882
2.945
264,906
+0.01(+0.18%)
Nov 26, 2007
2.898
2.942
2.858
2.940
483,185
+0.01(+0.27%)
Nov 23, 2007
2.864
2.932
2.864
2.932
84,741
+0.08(+2.85%)
Nov 21, 2007
2.830
2.853
2.794
2.851
226,069
+0.00(+0.09%)
Nov 20, 2007
2.887
2.916
2.827
2.848
166,113
-0.06(-1.98%)
Nov 19, 2007
2.906
2.932
2.879
2.906
258,029
+0.00(+0.00%)
Nov 16, 2007
2.926
2.942
2.887
2.906
247,699
-0.03(-0.89%)
Nov 15, 2007
2.892
2.934
2.887
2.932
150,580
+0.04(+1.54%)
Nov 14, 2007
2.892
2.961
2.887
2.887
266,995
-0.01(-0.18%)
Nov 13, 2007
2.976
3.005
2.827
2.892
265,796
-0.08(-2.56%)
Nov 12, 2007
2.997
3.018
2.937
2.968
207,617
-0.04(-1.22%)
Nov 09, 2007
3.026
3.044
2.987
3.005
98,712
-0.03(-0.95%)
Nov 08, 2007
3.050
3.081
3.013
3.034
191,751
-0.01(-0.43%)
Nov 07, 2007
3.120
3.136
3.026
3.047
217,362
-0.04(-1.36%)
Nov 06, 2007
3.065
3.131
3.042
3.089
165,907
+0.02(+0.51%)
Nov 05, 2007
3.052
3.125
3.023
3.073
255,302
+0.00(+0.00%)
Nov 02, 2007
3.157
3.186
3.050
3.073
301,726
-0.09(-2.81%)
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
.