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, 2014
2.857
2.877
2.830
2.877
247,121
+0.03(+0.96%)
Oct 30, 2014
2.857
2.861
2.822
2.849
135,381
-0.01(-0.27%)
Oct 29, 2014
2.830
2.853
2.830
2.857
197,612
+0.00(+0.14%)
Oct 28, 2014
2.865
2.877
2.845
2.853
227,010
+0.01(+0.28%)
Oct 27, 2014
2.857
2.849
2.849
2.845
192,762
-0.00(-0.14%)
Oct 24, 2014
2.841
2.865
2.838
2.849
131,950
+0.00(+0.14%)
Oct 23, 2014
2.884
2.888
2.838
2.845
209,010
-0.03(-1.09%)
Oct 22, 2014
2.884
2.884
2.830
2.877
213,001
-0.01(-0.27%)
Oct 21, 2014
2.881
2.888
2.857
2.884
226,466
-0.00(-0.14%)
Oct 20, 2014
2.814
2.888
2.814
2.888
252,295
+0.06(+2.07%)
Oct 17, 2014
2.756
2.849
2.756
2.830
496,310
+0.08(+2.97%)
Oct 16, 2014
2.639
2.756
2.624
2.748
444,670
+0.09(+3.36%)
Oct 15, 2014
2.659
2.705
2.608
2.659
1,112,471
-0.01(-0.44%)
Oct 14, 2014
2.698
2.725
2.639
2.671
758,072
-0.03(-1.01%)
Oct 13, 2014
2.744
2.756
2.686
2.698
532,298
-0.03(-1.28%)
Oct 10, 2014
2.779
2.799
2.717
2.733
543,961
-0.07(-2.49%)
Oct 09, 2014
2.834
2.849
2.779
2.803
535,699
-0.05(-1.63%)
Oct 08, 2014
2.857
2.857
2.803
2.849
304,223
+0.02(+0.55%)
Oct 07, 2014
2.818
2.834
2.803
2.834
139,681
+0.00(+0.14%)
Oct 06, 2014
2.869
2.869
2.814
2.830
182,222
-0.02(-0.55%)
Oct 03, 2014
2.803
2.857
2.787
2.845
225,545
+0.04(+1.52%)
Oct 02, 2014
2.768
2.803
2.752
2.803
343,923
+0.04(+1.40%)
Oct 01, 2014
2.764
2.777
2.734
2.764
349,021
+0.00(+0.14%)
Sep 30, 2014
2.830
2.834
2.748
2.760
686,976
-0.06(-2.20%)
Sep 29, 2014
2.822
2.843
2.803
2.822
261,035
+0.00(+0.00%)
Sep 26, 2014
2.814
2.834
2.814
2.822
192,247
+0.01(+0.28%)
Sep 25, 2014
2.822
2.830
2.803
2.814
222,600
-0.02(-0.55%)
Sep 24, 2014
2.830
2.841
2.803
2.830
429,447
+0.00(+0.00%)
Sep 23, 2014
2.849
2.849
2.814
2.830
306,318
-0.02(-0.55%)
Sep 22, 2014
2.849
2.864
2.822
2.845
285,030
-0.00(-0.14%)
Sep 19, 2014
2.915
2.917
2.849
2.849
513,855
-0.07(-2.26%)
Sep 18, 2014
2.950
2.950
2.911
2.915
190,567
-0.03(-0.92%)
Sep 17, 2014
2.934
2.962
2.934
2.942
220,359
-0.00(-0.13%)
Sep 16, 2014
2.938
2.958
2.927
2.946
515,900
+0.02(+0.53%)
Sep 15, 2014
2.950
2.950
2.927
2.931
221,729
-0.01(-0.26%)
Sep 12, 2014
2.942
2.950
2.927
2.938
230,833
+0.00(+0.13%)
Sep 11, 2014
2.942
2.946
2.931
2.935
184,676
-0.02(-0.52%)
Sep 10, 2014
2.962
2.969
2.931
2.950
173,664
+0.00(+0.13%)
Sep 09, 2014
2.942
2.985
2.935
2.946
181,461
-0.01(-0.39%)
Sep 08, 2014
2.946
2.981
2.927
2.958
183,183
+0.01(+0.39%)
Sep 05, 2014
2.942
2.969
2.927
2.946
212,556
-0.02(-0.52%)
Sep 04, 2014
2.962
2.965
2.942
2.962
262,922
+0.02(+0.52%)
Sep 03, 2014
2.965
2.965
2.938
2.946
195,813
-0.00(-0.13%)
Sep 02, 2014
2.938
2.965
2.938
2.950
194,875
-0.01(-0.26%)
Aug 29, 2014
2.938
2.958
2.958
2.958
364,045
+0.03(+1.19%)
Aug 28, 2014
2.923
2.950
2.911
2.923
178,919
-0.02(-0.52%)
Aug 27, 2014
2.946
2.946
2.921
2.938
226,572
+0.00(+0.13%)
Aug 26, 2014
2.946
2.962
2.927
2.935
170,187
-0.00(-0.13%)
Aug 25, 2014
2.942
2.946
2.915
2.938
272,446
+0.01(+0.39%)
Aug 22, 2014
2.965
2.965
2.904
2.927
226,712
-0.04(-1.30%)
Aug 21, 2014
2.954
2.969
2.946
2.965
181,968
+0.02(+0.79%)
Aug 20, 2014
2.927
2.958
2.911
2.942
284,806
+0.02(+0.53%)
Aug 19, 2014
2.927
2.927
2.896
2.927
450,831
+0.00(+0.00%)
Aug 18, 2014
2.908
2.927
2.908
2.927
318,445
+0.02(+0.80%)
Aug 15, 2014
2.900
2.915
2.866
2.904
461,598
+0.03(+0.93%)
Aug 14, 2014
2.889
2.892
2.850
2.877
271,673
-0.01(-0.40%)
Aug 13, 2014
2.873
2.904
2.858
2.889
350,086
+0.02(+0.80%)
Aug 12, 2014
2.839
2.866
2.820
2.866
506,940
+0.06(+2.04%)
Aug 11, 2014
2.808
2.835
2.808
2.808
264,015
+0.01(+0.27%)
Aug 08, 2014
2.793
2.816
2.789
2.801
314,130
+0.01(+0.41%)
Aug 07, 2014
2.812
2.827
2.789
2.789
288,996
-0.01(-0.27%)
Aug 06, 2014
2.789
2.824
2.789
2.797
245,024
+0.01(+0.27%)
Aug 05, 2014
2.804
2.824
2.789
2.789
418,853
-0.01(-0.27%)
Aug 04, 2014
2.824
2.831
2.793
2.797
362,859
-0.03(-1.21%)
Aug 01, 2014
2.808
2.846
2.785
2.831
455,858
+0.04(+1.37%)
Jul 31, 2014
2.820
2.820
2.785
2.793
522,968
-0.02(-0.81%)
Jul 30, 2014
2.843
2.858
2.813
2.816
426,613
-0.03(-1.21%)
Jul 29, 2014
2.827
2.862
2.812
2.850
380,578
+0.01(+0.40%)
Jul 28, 2014
2.866
2.866
2.831
2.839
362,929
-0.00(-0.13%)
Jul 25, 2014
2.839
2.862
2.824
2.843
378,868
+0.00(+0.13%)
Jul 24, 2014
2.846
2.858
2.818
2.839
305,802
+0.01(+0.27%)
Jul 23, 2014
2.816
2.839
2.816
2.831
301,745
+0.02(+0.68%)
Jul 22, 2014
2.831
2.846
2.812
2.812
496,214
-0.00(-0.13%)
Jul 21, 2014
2.801
2.839
2.801
2.816
384,234
+0.01(+0.41%)
Jul 18, 2014
2.782
2.823
2.782
2.805
360,893
+0.02(+0.68%)
Jul 17, 2014
2.805
2.812
2.786
2.786
356,988
-0.02(-0.81%)
Jul 16, 2014
2.805
2.820
2.793
2.808
468,126
+0.02(+0.54%)
Jul 15, 2014
2.812
2.820
2.793
2.793
301,960
-0.01(-0.41%)
Jul 14, 2014
2.820
2.820
2.801
2.805
324,353
+0.00(+0.14%)
Jul 11, 2014
2.808
2.812
2.793
2.801
304,862
+0.00(+0.14%)
Jul 10, 2014
2.801
2.812
2.789
2.797
426,980
-0.02(-0.67%)
Jul 09, 2014
2.801
2.827
2.801
2.816
243,596
+0.02(+0.54%)
Jul 08, 2014
2.846
2.858
2.797
2.801
524,587
-0.05(-1.73%)
Jul 07, 2014
2.880
2.892
2.846
2.850
396,807
-0.03(-1.18%)
Jul 03, 2014
2.892
2.884
2.884
2.884
481,546
+0.00(+0.00%)
Jul 02, 2014
2.854
2.911
2.854
2.884
502,206
+0.03(+0.93%)
Jul 01, 2014
2.797
2.873
2.797
2.858
952,382
+0.05(+1.89%)
Jun 30, 2014
2.805
2.812
2.801
2.805
1,211,193
+0.01(+0.27%)
Jun 27, 2014
2.767
2.808
2.767
2.797
11,996,264
+0.02(+0.54%)
Jun 26, 2014
2.755
2.808
2.755
2.782
1,019,627
+0.02(+0.69%)
Jun 25, 2014
2.786
2.808
2.740
2.763
1,463,811
-0.03(-1.22%)
Jun 24, 2014
2.805
2.839
2.793
2.797
803,338
-0.02(-0.54%)
Jun 23, 2014
2.823
2.850
2.805
2.812
830,632
-0.01(-0.40%)
Jun 20, 2014
2.865
2.865
2.823
2.823
826,399
-0.02(-0.80%)
Jun 19, 2014
2.877
2.877
2.846
2.846
402,066
-0.02(-0.66%)
Jun 18, 2014
2.884
2.895
2.842
2.865
499,876
-0.00(-0.13%)
Jun 17, 2014
2.842
2.907
2.842
2.869
455,780
+0.02(+0.66%)
Jun 16, 2014
2.839
2.873
2.839
2.850
658,516
+0.00(+0.00%)
Jun 13, 2014
2.861
2.864
2.846
2.850
449,685
-0.02(-0.52%)
Jun 12, 2014
2.876
2.876
2.820
2.865
885,556
-0.01(-0.39%)
Jun 11, 2014
2.857
2.876
2.857
2.876
337,237
+0.00(+0.00%)
Jun 10, 2014
2.880
2.892
2.869
2.876
409,447
-0.03(-0.91%)
Jun 06, 2014
2.914
2.914
2.888
2.903
441,775
+0.01(+0.26%)
Jun 05, 2014
2.891
2.914
2.869
2.895
510,221
+0.02(+0.65%)
Jun 04, 2014
2.888
2.895
2.861
2.876
458,486
-0.02(-0.78%)
Jun 03, 2014
2.899
2.937
2.880
2.899
357,426
+0.00(+0.13%)
Jun 02, 2014
2.914
2.925
2.891
2.895
393,896
-0.01(-0.39%)
May 30, 2014
2.929
2.940
2.891
2.906
529,342
-0.00(-0.13%)
May 29, 2014
2.918
2.955
2.895
2.910
475,686
+0.01(+0.26%)
May 28, 2014
2.880
2.910
2.880
2.903
377,829
+0.01(+0.39%)
May 27, 2014
2.921
2.963
2.869
2.891
694,797
-0.04(-1.28%)
May 23, 2014
2.857
2.929
2.929
2.929
556,933
+0.00(+0.13%)
May 22, 2014
2.891
2.948
2.876
2.925
312,670
+0.04(+1.30%)
May 21, 2014
2.880
2.899
2.861
2.888
314,076
+0.02(+0.66%)
May 20, 2014
2.891
2.914
2.861
2.869
504,524
-0.04(-1.29%)
May 19, 2014
2.880
2.925
2.865
2.906
508,894
+0.03(+1.05%)
May 16, 2014
2.895
2.948
2.861
2.876
559,784
-0.03(-0.91%)
May 15, 2014
2.891
2.914
2.862
2.903
641,066
+0.01(+0.39%)
May 14, 2014
2.929
2.996
2.891
2.891
988,612
-0.04(-1.52%)
May 13, 2014
2.962
2.996
2.914
2.936
469,980
-0.02(-0.63%)
May 12, 2014
2.936
2.996
2.922
2.955
673,064
+0.04(+1.41%)
May 09, 2014
2.906
2.921
2.891
2.914
263,308
+0.01(+0.51%)
May 08, 2014
2.891
2.932
2.888
2.899
531,221
+0.00(+0.13%)
May 07, 2014
2.910
2.929
2.891
2.895
377,270
-0.01(-0.39%)
May 06, 2014
2.936
2.977
2.906
2.906
418,992
-0.04(-1.52%)
May 05, 2014
2.932
2.962
2.910
2.951
428,623
+0.01(+0.38%)
May 02, 2014
2.951
2.985
2.921
2.940
383,909
+0.01(+0.25%)
May 01, 2014
2.947
2.976
2.910
2.932
559,624
+0.00(+0.00%)
Apr 30, 2014
2.891
2.940
2.888
2.932
502,193
+0.03(+1.16%)
Apr 29, 2014
2.906
2.929
2.891
2.899
314,030
-0.01(-0.26%)
Apr 28, 2014
2.925
2.950
2.895
2.906
451,971
-0.02(-0.64%)
Apr 25, 2014
2.944
2.970
2.918
2.925
367,366
-0.03(-0.88%)
Apr 24, 2014
2.981
2.985
2.940
2.951
204,702
-0.01(-0.50%)
Apr 23, 2014
2.966
3.000
2.932
2.966
349,810
-0.00(-0.13%)
Apr 22, 2014
2.929
2.996
2.910
2.970
576,888
+0.04(+1.40%)
Apr 21, 2014
2.932
2.962
2.921
2.929
297,469
-0.01(-0.25%)
Apr 17, 2014
2.936
2.936
2.936
2.936
409,823
+0.00(+0.00%)
Apr 16, 2014
2.910
2.947
2.899
2.936
363,965
+0.03(+1.16%)
Apr 15, 2014
2.914
2.943
2.866
2.903
411,819
+0.00(+0.00%)
Apr 14, 2014
2.899
2.921
2.877
2.903
454,511
+0.04(+1.29%)
Apr 11, 2014
2.847
2.888
2.843
2.866
609,895
-0.02(-0.77%)
Apr 10, 2014
2.995
3.014
2.864
2.888
1,351,157
-0.12(-3.94%)
Apr 09, 2014
3.014
3.034
2.991
3.006
484,112
-0.01(-0.25%)
Apr 08, 2014
3.036
3.051
3.014
3.014
567,216
-0.01(-0.25%)
Apr 07, 2014
3.062
3.062
3.003
3.021
682,784
-0.04(-1.33%)
Apr 04, 2014
3.106
3.106
3.021
3.062
773,260
-0.04(-1.19%)
Apr 03, 2014
3.095
3.103
3.073
3.099
426,499
+0.01(+0.36%)
Apr 02, 2014
3.080
3.095
3.058
3.088
468,794
+0.00(+0.12%)
Apr 01, 2014
3.066
3.091
3.054
3.084
408,211
+0.02(+0.73%)
Mar 31, 2014
3.051
3.073
3.040
3.062
540,285
+0.02(+0.61%)
Mar 28, 2014
3.036
3.058
3.006
3.043
386,262
+0.02(+0.61%)
Mar 27, 2014
3.036
3.047
3.017
3.025
420,506
-0.01(-0.37%)
Mar 26, 2014
3.077
3.077
3.036
3.036
520,581
-0.03(-0.97%)
Mar 25, 2014
3.058
3.084
3.051
3.066
1,328,193
-0.00(-0.12%)
Mar 24, 2014
3.066
3.073
3.054
3.069
504,267
+0.00(+0.12%)
Mar 21, 2014
3.073
3.073
3.036
3.066
1,099,444
-0.01(-0.24%)
Mar 20, 2014
3.029
3.077
3.029
3.073
414,834
+0.03(+1.10%)
Mar 19, 2014
3.051
3.069
3.006
3.040
549,946
+0.00(+0.00%)
Mar 18, 2014
3.054
3.077
3.032
3.040
674,233
-0.03(-0.85%)
Mar 17, 2014
3.058
3.077
3.043
3.066
402,436
+0.02(+0.61%)
Mar 14, 2014
3.032
3.058
3.025
3.047
349,134
+0.00(+0.00%)
Mar 13, 2014
3.047
3.080
3.032
3.047
528,976
-0.00(-0.12%)
Mar 12, 2014
3.018
3.051
3.014
3.051
889,480
+0.04(+1.47%)
Mar 11, 2014
3.010
3.029
2.996
3.007
434,211
-0.00(-0.12%)
Mar 10, 2014
3.043
3.051
2.999
3.010
558,959
-0.02(-0.73%)
Mar 07, 2014
3.025
3.054
2.999
3.032
853,428
+0.03(+0.86%)
Mar 06, 2014
3.010
3.025
2.982
3.007
387,994
+0.01(+0.37%)
Mar 05, 2014
2.988
3.018
2.981
2.996
754,768
+0.01(+0.25%)
Mar 04, 2014
3.029
3.054
2.985
2.988
1,033,117
-0.03(-0.97%)
Mar 03, 2014
2.999
3.062
2.996
3.018
772,678
+0.02(+0.61%)
Feb 28, 2014
2.996
3.014
2.967
2.999
391,382
+0.02(+0.62%)
Feb 27, 2014
2.940
2.985
2.922
2.981
345,998
+0.04(+1.37%)
Feb 26, 2014
2.926
2.959
2.915
2.940
362,534
+0.02(+0.63%)
Feb 25, 2014
2.981
2.985
2.907
2.922
594,300
-0.05(-1.61%)
Feb 24, 2014
2.951
2.996
2.944
2.970
361,209
+0.00(+0.12%)
Feb 21, 2014
2.944
2.981
2.940
2.966
431,242
+0.02(+0.62%)
Feb 20, 2014
2.900
2.959
2.900
2.948
464,222
+0.05(+1.65%)
Feb 19, 2014
2.926
2.959
2.900
2.900
438,330
-0.03(-0.88%)
Feb 18, 2014
2.885
2.974
2.878
2.926
730,745
+0.05(+1.66%)
Feb 14, 2014
2.896
2.878
2.878
2.878
445,918
-0.01(-0.25%)
Feb 13, 2014
2.860
2.893
2.845
2.885
490,621
+0.01(+0.51%)
Feb 12, 2014
2.816
2.885
2.812
2.871
958,672
+0.11(+3.96%)
Feb 11, 2014
2.707
2.783
2.707
2.761
580,185
+0.05(+1.88%)
Feb 10, 2014
2.710
2.739
2.681
2.710
868,058
+0.01(+0.27%)
Feb 07, 2014
2.718
2.728
2.696
2.703
496,172
+0.00(+0.00%)
Feb 06, 2014
2.769
2.786
2.696
2.703
1,066,993
-0.05(-1.85%)
Feb 05, 2014
2.914
2.914
2.754
2.754
1,134,820
-0.16(-5.39%)
Feb 04, 2014
2.874
2.918
2.845
2.911
844,739
+0.04(+1.27%)
Feb 03, 2014
2.951
2.980
2.834
2.874
997,812
-0.09(-3.07%)
Jan 31, 2014
2.973
3.020
2.958
2.966
532,533
-0.05(-1.57%)
Jan 30, 2014
2.962
3.039
2.940
3.013
471,993
+0.07(+2.23%)
Jan 29, 2014
3.002
3.002
2.940
2.947
495,128
-0.07(-2.30%)
Jan 28, 2014
2.940
3.046
2.882
3.017
834,223
+0.09(+2.99%)
Jan 27, 2014
3.009
3.035
2.889
2.929
1,128,764
-0.06(-1.95%)
Jan 24, 2014
3.049
3.075
2.973
2.987
721,798
-0.05(-1.80%)
Jan 23, 2014
3.097
3.101
3.028
3.042
1,218,251
+0.04(+1.34%)
Jan 22, 2014
2.991
3.006
2.981
3.002
340,871
+0.01(+0.49%)
Jan 21, 2014
2.977
2.991
2.955
2.987
647,112
+0.04(+1.24%)
Jan 17, 2014
2.966
2.951
2.951
2.951
405,189
+0.00(+0.00%)
Jan 16, 2014
2.940
2.969
2.940
2.951
494,823
+0.00(+0.12%)
Jan 15, 2014
2.933
2.965
2.933
2.947
428,733
+0.01(+0.49%)
Jan 14, 2014
2.922
2.947
2.911
2.933
484,986
+0.02(+0.75%)
Jan 13, 2014
2.922
2.936
2.900
2.911
505,989
-0.00(-0.12%)
Jan 10, 2014
2.929
2.940
2.908
2.915
437,673
-0.00(-0.12%)
Jan 09, 2014
2.940
2.940
2.904
2.918
1,004,947
+0.00(+0.12%)
Jan 08, 2014
2.871
2.918
2.864
2.915
890,283
+0.06(+2.03%)
Jan 07, 2014
2.915
2.929
2.846
2.857
907,342
-0.05(-1.87%)
Jan 06, 2014
2.926
2.926
2.897
2.911
690,770
+0.01(+0.25%)
Jan 03, 2014
2.908
2.908
2.893
2.904
460,461
-0.01(-0.25%)
Jan 02, 2014
2.926
2.929
2.893
2.911
793,517
-0.01(-0.25%)
Dec 31, 2013
2.882
2.918
2.918
2.918
1,100,577
+0.05(+1.77%)
Dec 30, 2013
2.868
2.893
2.860
2.868
790,615
+0.01(+0.51%)
Dec 27, 2013
2.860
2.864
2.831
2.853
379,418
+0.01(+0.25%)
Dec 26, 2013
2.817
2.860
2.817
2.846
656,051
+0.02(+0.77%)
Dec 24, 2013
2.803
2.831
2.803
2.824
366,957
+0.02(+0.65%)
Dec 23, 2013
2.777
2.824
2.777
2.806
736,608
+0.03(+1.04%)
Dec 20, 2013
2.810
2.810
2.777
2.777
1,545,553
-0.02(-0.65%)
Dec 19, 2013
2.813
2.813
2.788
2.795
479,719
-0.01(-0.52%)
Dec 18, 2013
2.810
2.853
2.795
2.810
1,100,947
+0.00(+0.13%)
Dec 17, 2013
2.810
2.810
2.792
2.806
522,320
+0.00(+0.13%)
Dec 16, 2013
2.795
2.810
2.776
2.803
758,360
+0.03(+1.18%)
Dec 13, 2013
2.752
2.792
2.716
2.770
674,266
+0.02(+0.79%)
Dec 12, 2013
2.719
2.752
2.719
2.748
729,236
+0.04(+1.47%)
Dec 11, 2013
2.726
2.726
2.698
2.708
461,902
-0.00(-0.13%)
Dec 10, 2013
2.708
2.712
2.687
2.712
611,022
+0.01(+0.27%)
Dec 09, 2013
2.694
2.712
2.687
2.705
659,246
+0.00(+0.00%)
Dec 06, 2013
2.741
2.741
2.701
2.705
0
-0.01(-0.26%)
Dec 05, 2013
2.708
2.716
2.698
2.712
0
+0.00(+0.13%)
Dec 04, 2013
2.708
2.726
2.698
2.708
0
-0.01(-0.26%)
Dec 03, 2013
2.726
2.730
2.701
2.716
0
-0.01(-0.40%)
Dec 02, 2013
2.744
2.759
2.701
2.726
2,226,253
+0.00(+0.00%)
Nov 29, 2013
2.726
2.730
2.712
2.726
0
+0.02(+0.66%)
Nov 27, 2013
2.723
2.728
2.698
2.708
0
-0.00(-0.13%)
Nov 26, 2013
2.683
2.734
2.673
2.712
0
+0.03(+1.07%)
Nov 25, 2013
2.655
2.690
2.655
2.683
1,279,391
+0.03(+1.22%)
Nov 22, 2013
2.655
2.658
2.647
2.651
0
+0.00(+0.14%)
Nov 21, 2013
2.651
2.658
2.633
2.647
882,867
+0.01(+0.55%)
Nov 20, 2013
2.640
2.651
2.601
2.633
540,549
-0.00(-0.14%)
Nov 19, 2013
2.633
2.651
2.633
2.637
379,611
+0.00(+0.00%)
Nov 18, 2013
2.629
2.658
2.629
2.637
0
+0.01(+0.27%)
Nov 15, 2013
2.622
2.637
2.611
2.629
0
+0.00(+0.00%)
Nov 14, 2013
2.633
2.651
2.622
2.629
415,502
+0.03(+0.97%)
Nov 12, 2013
2.601
2.640
2.597
2.604
0
+0.00(+0.01%)
Nov 11, 2013
2.594
2.615
2.579
2.604
0
+0.02(+0.81%)
Nov 08, 2013
2.562
2.590
2.562
2.583
0
+0.02(+0.83%)
Nov 07, 2013
2.548
2.576
2.541
2.562
580,413
+0.04(+1.40%)
Nov 06, 2013
2.512
2.537
2.505
2.526
289,501
+0.02(+0.99%)
Nov 05, 2013
2.516
2.530
2.495
2.502
0
-0.00(-0.14%)
Nov 04, 2013
2.505
2.526
2.487
2.505
252,373
+0.00(+0.00%)
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
.