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
)
14.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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, 2019
8.059
8.110
8.041
8.084
195,002
+0.06(+0.70%)
Oct 30, 2019
8.016
8.047
7.959
8.028
194,815
+0.03(+0.31%)
Oct 29, 2019
7.940
8.034
7.940
8.003
207,472
+0.04(+0.55%)
Oct 28, 2019
7.966
8.009
7.947
7.959
166,023
-0.01(-0.08%)
Oct 25, 2019
7.953
7.997
7.940
7.966
145,476
+0.02(+0.24%)
Oct 24, 2019
7.984
7.984
7.922
7.947
99,275
-0.01(-0.16%)
Oct 23, 2019
7.922
7.966
7.909
7.959
80,451
+0.03(+0.32%)
Oct 22, 2019
7.890
7.972
7.865
7.934
128,710
+0.04(+0.48%)
Oct 21, 2019
7.947
8.000
7.872
7.897
244,791
+0.01(+0.06%)
Oct 18, 2019
7.823
7.898
7.798
7.892
237,293
+0.08(+1.04%)
Oct 17, 2019
7.811
7.811
7.761
7.811
127,200
+0.02(+0.32%)
Oct 16, 2019
7.748
7.804
7.748
7.786
216,429
+0.02(+0.32%)
Oct 15, 2019
7.736
7.798
7.711
7.761
192,930
+0.04(+0.48%)
Oct 14, 2019
7.736
7.736
7.692
7.723
161,168
-0.01(-0.08%)
Oct 11, 2019
7.723
7.761
7.717
7.730
183,669
+0.04(+0.49%)
Oct 10, 2019
7.692
7.717
7.655
7.692
154,775
+0.02(+0.33%)
Oct 09, 2019
7.655
7.686
7.599
7.667
99,908
+0.04(+0.49%)
Oct 08, 2019
7.611
7.649
7.580
7.630
122,995
+0.00(+0.00%)
Oct 07, 2019
7.568
7.649
7.518
7.630
183,985
+0.09(+1.16%)
Oct 04, 2019
7.424
7.571
7.424
7.543
156,697
+0.09(+1.25%)
Oct 03, 2019
7.505
7.555
7.381
7.449
184,391
-0.05(-0.66%)
Oct 02, 2019
7.636
7.680
7.381
7.499
271,390
-0.12(-1.63%)
Oct 01, 2019
7.686
7.748
7.624
7.624
215,999
-0.06(-0.81%)
Sep 30, 2019
7.792
7.811
7.680
7.686
172,032
-0.09(-1.20%)
Sep 27, 2019
7.786
7.804
7.717
7.779
476,673
+0.01(+0.08%)
Sep 26, 2019
7.699
7.786
7.692
7.773
161,505
+0.06(+0.81%)
Sep 25, 2019
7.692
7.748
7.680
7.711
148,786
+0.02(+0.24%)
Sep 24, 2019
7.730
7.749
7.682
7.692
102,048
-0.07(-0.88%)
Sep 23, 2019
7.711
7.761
7.667
7.761
180,736
+0.00(+0.00%)
Sep 20, 2019
7.730
7.779
7.705
7.761
180,619
+0.04(+0.56%)
Sep 19, 2019
7.692
7.755
7.674
7.717
173,875
+0.01(+0.16%)
Sep 18, 2019
7.705
7.723
7.636
7.705
122,959
+0.00(+0.00%)
Sep 17, 2019
7.686
7.736
7.636
7.705
111,669
-0.03(-0.40%)
Sep 16, 2019
7.736
7.748
7.661
7.736
238,044
+0.02(+0.23%)
Sep 13, 2019
7.675
7.731
7.657
7.718
140,606
+0.07(+0.97%)
Sep 12, 2019
7.718
7.718
7.570
7.644
281,465
-0.01(-0.08%)
Sep 11, 2019
7.545
7.743
7.514
7.650
265,370
+0.14(+1.90%)
Sep 10, 2019
7.452
7.541
7.450
7.508
195,882
+0.07(+0.92%)
Sep 09, 2019
7.328
7.464
7.322
7.440
299,425
+0.14(+1.87%)
Sep 06, 2019
7.297
7.319
7.254
7.303
129,306
+0.03(+0.43%)
Sep 05, 2019
7.186
7.310
7.186
7.272
215,197
+0.09(+1.21%)
Sep 04, 2019
7.180
7.229
7.180
7.186
110,698
+0.03(+0.43%)
Sep 03, 2019
7.204
7.223
7.155
7.155
160,304
-0.06(-0.77%)
Aug 30, 2019
7.155
7.217
7.136
7.210
196,968
+0.09(+1.30%)
Aug 29, 2019
7.112
7.155
7.112
7.118
121,992
+0.01(+0.17%)
Aug 28, 2019
7.075
7.149
7.068
7.105
127,916
+0.02(+0.26%)
Aug 27, 2019
7.124
7.124
7.062
7.087
144,516
-0.04(-0.52%)
Aug 26, 2019
7.075
7.143
7.075
7.124
114,205
+0.04(+0.61%)
Aug 23, 2019
7.155
7.161
7.050
7.081
159,095
-0.07(-0.95%)
Aug 22, 2019
7.192
7.192
7.124
7.149
141,321
+0.02(+0.35%)
Aug 21, 2019
7.198
7.198
7.105
7.124
228,850
-0.06(-0.86%)
Aug 20, 2019
7.118
7.186
7.087
7.186
134,844
+0.10(+1.39%)
Aug 19, 2019
7.124
7.161
7.062
7.087
294,944
+0.01(+0.16%)
Aug 16, 2019
7.039
7.107
6.978
7.076
165,901
+0.12(+1.77%)
Aug 15, 2019
6.984
7.064
6.928
6.953
270,994
-0.04(-0.53%)
Aug 14, 2019
7.039
7.051
6.953
6.990
209,778
-0.09(-1.22%)
Aug 13, 2019
7.064
7.156
7.002
7.076
120,872
+0.00(+0.00%)
Aug 12, 2019
7.051
7.094
6.984
7.076
199,093
+0.00(+0.00%)
Aug 09, 2019
7.107
7.119
7.039
7.076
95,731
-0.03(-0.43%)
Aug 08, 2019
7.033
7.113
6.984
7.107
150,516
+0.09(+1.22%)
Aug 07, 2019
7.002
7.045
6.898
7.021
179,162
+0.00(+0.00%)
Aug 06, 2019
6.910
7.027
6.910
7.021
226,779
+0.11(+1.60%)
Aug 05, 2019
6.922
6.935
6.830
6.910
286,985
-0.02(-0.27%)
Aug 02, 2019
6.984
6.997
6.879
6.928
165,901
-0.04(-0.62%)
Aug 01, 2019
7.094
7.131
6.904
6.971
265,569
+0.01(+0.18%)
Jul 31, 2019
6.947
6.996
6.861
6.959
179,556
+0.03(+0.44%)
Jul 30, 2019
6.885
6.965
6.879
6.928
110,426
+0.06(+0.80%)
Jul 29, 2019
6.928
6.965
6.873
6.873
153,152
-0.06(-0.89%)
Jul 26, 2019
6.910
6.947
6.904
6.935
110,546
+0.01(+0.18%)
Jul 25, 2019
6.959
6.978
6.910
6.922
118,973
-0.04(-0.53%)
Jul 24, 2019
6.873
6.971
6.873
6.959
136,073
+0.06(+0.89%)
Jul 23, 2019
6.898
6.915
6.855
6.898
147,278
+0.03(+0.45%)
Jul 22, 2019
6.867
6.879
6.799
6.867
232,522
+0.01(+0.18%)
Jul 19, 2019
6.910
6.941
6.830
6.855
229,722
-0.01(-0.20%)
Jul 18, 2019
6.868
6.893
6.825
6.868
201,501
-0.01(-0.18%)
Jul 17, 2019
6.954
6.984
6.868
6.880
308,652
-0.10(-1.49%)
Jul 16, 2019
6.972
7.009
6.954
6.984
142,180
+0.03(+0.44%)
Jul 15, 2019
6.941
6.990
6.929
6.954
143,364
+0.03(+0.44%)
Jul 12, 2019
6.868
6.960
6.868
6.923
134,642
+0.05(+0.80%)
Jul 11, 2019
6.887
6.911
6.868
6.868
170,666
-0.01(-0.18%)
Jul 10, 2019
6.887
6.911
6.856
6.880
218,100
+0.00(+0.00%)
Jul 09, 2019
6.887
6.911
6.874
6.880
126,072
-0.02(-0.35%)
Jul 08, 2019
6.838
6.905
6.838
6.905
211,642
+0.04(+0.62%)
Jul 05, 2019
6.911
6.948
6.838
6.862
230,955
-0.04(-0.62%)
Jul 03, 2019
6.911
6.941
6.905
6.905
71,743
+0.04(+0.53%)
Jul 02, 2019
6.941
6.948
6.850
6.868
205,735
-0.05(-0.71%)
Jul 01, 2019
6.893
6.960
6.868
6.917
260,976
+0.06(+0.89%)
Jun 28, 2019
6.819
6.960
6.807
6.856
295,983
+0.04(+0.63%)
Jun 27, 2019
6.795
6.850
6.777
6.813
206,607
+0.02(+0.27%)
Jun 26, 2019
6.868
6.923
6.789
6.795
156,935
-0.08(-1.15%)
Jun 25, 2019
6.966
6.972
6.868
6.874
116,313
-0.08(-1.14%)
Jun 24, 2019
6.911
7.003
6.899
6.954
129,492
+0.03(+0.44%)
Jun 21, 2019
7.009
7.009
6.905
6.923
377,883
-0.09(-1.22%)
Jun 20, 2019
7.161
7.161
6.960
7.009
246,759
-0.10(-1.46%)
Jun 19, 2019
7.161
7.234
7.106
7.112
186,232
-0.01(-0.09%)
Jun 18, 2019
7.143
7.234
7.112
7.119
200,376
-0.01(-0.19%)
Jun 17, 2019
7.132
7.211
7.102
7.132
265,502
+0.03(+0.43%)
Jun 14, 2019
7.108
7.180
7.089
7.102
259,648
+0.02(+0.26%)
Jun 13, 2019
7.102
7.126
7.011
7.083
238,575
-0.01(-0.09%)
Jun 12, 2019
6.986
7.132
6.980
7.089
242,559
+0.11(+1.57%)
Jun 11, 2019
6.974
7.023
6.920
6.980
236,524
+0.07(+1.05%)
Jun 10, 2019
6.828
6.944
6.810
6.907
192,300
+0.09(+1.34%)
Jun 07, 2019
6.828
6.890
6.792
6.816
225,710
+0.02(+0.36%)
Jun 06, 2019
6.683
6.804
6.683
6.792
170,775
+0.11(+1.63%)
Jun 05, 2019
6.743
6.743
6.659
6.683
241,728
-0.02(-0.36%)
Jun 04, 2019
6.895
6.895
6.701
6.707
408,996
-0.10(-1.52%)
Jun 03, 2019
6.714
6.828
6.714
6.810
343,112
+0.11(+1.62%)
May 31, 2019
6.925
6.945
6.696
6.702
412,194
-0.23(-3.30%)
May 30, 2019
6.943
6.979
6.883
6.931
204,428
+0.01(+0.09%)
May 29, 2019
6.925
6.979
6.890
6.925
214,834
-0.01(-0.17%)
May 28, 2019
7.051
7.051
6.937
6.937
245,498
-0.09(-1.29%)
May 24, 2019
7.021
7.045
6.961
7.027
139,667
+0.03(+0.43%)
May 23, 2019
6.961
7.003
6.943
6.997
152,021
+0.01(+0.09%)
May 22, 2019
6.931
7.021
6.931
6.991
123,211
+0.04(+0.52%)
May 21, 2019
7.129
7.129
6.943
6.955
277,415
-0.16(-2.30%)
May 20, 2019
6.945
7.142
6.945
7.119
287,179
+0.16(+2.24%)
May 17, 2019
6.969
7.047
6.951
6.963
192,918
-0.07(-0.94%)
May 16, 2019
6.933
7.047
6.891
7.029
256,667
+0.10(+1.38%)
May 15, 2019
7.125
7.154
6.861
6.933
832,121
-0.23(-3.18%)
May 14, 2019
7.208
7.334
7.148
7.160
298,052
-0.05(-0.66%)
May 13, 2019
7.286
7.346
7.142
7.208
314,170
-0.13(-1.71%)
May 10, 2019
7.310
7.358
7.304
7.334
163,688
+0.02(+0.33%)
May 09, 2019
7.376
7.388
7.274
7.310
176,130
-0.07(-0.89%)
May 08, 2019
7.382
7.450
7.364
7.376
108,658
-0.01(-0.16%)
May 07, 2019
7.442
7.478
7.346
7.388
203,572
-0.07(-0.88%)
May 06, 2019
7.406
7.508
7.394
7.454
135,593
+0.00(+0.00%)
May 03, 2019
7.406
7.508
7.406
7.454
213,796
+0.04(+0.57%)
May 02, 2019
7.442
7.477
7.376
7.412
121,715
-0.02(-0.32%)
May 01, 2019
7.526
7.526
7.430
7.436
183,532
-0.06(-0.80%)
Apr 30, 2019
7.520
7.520
7.400
7.496
175,657
-0.01(-0.08%)
Apr 29, 2019
7.484
7.526
7.466
7.502
136,958
+0.03(+0.40%)
Apr 26, 2019
7.370
7.478
7.369
7.472
175,213
+0.10(+1.30%)
Apr 25, 2019
7.400
7.430
7.262
7.376
246,393
-0.03(-0.40%)
Apr 24, 2019
7.406
7.466
7.406
7.406
143,768
+0.00(+0.00%)
Apr 23, 2019
7.400
7.478
7.394
7.406
167,812
-0.01(-0.16%)
Apr 22, 2019
7.364
7.454
7.364
7.418
226,459
+0.05(+0.65%)
Apr 18, 2019
7.484
7.537
7.370
7.370
292,300
-0.12(-1.61%)
Apr 17, 2019
7.545
7.562
7.455
7.491
195,550
-0.04(-0.47%)
Apr 16, 2019
7.443
7.562
7.431
7.527
301,628
+0.08(+1.12%)
Apr 15, 2019
7.396
7.443
7.378
7.443
179,859
+0.08(+1.05%)
Apr 12, 2019
7.467
7.468
7.324
7.366
282,636
-0.09(-1.20%)
Apr 11, 2019
7.342
7.461
7.334
7.455
354,379
+0.14(+1.87%)
Apr 10, 2019
7.217
7.324
7.217
7.318
243,922
+0.11(+1.49%)
Apr 09, 2019
7.211
7.253
7.205
7.211
193,104
+0.00(+0.00%)
Apr 08, 2019
7.187
7.223
7.158
7.211
218,930
+0.01(+0.17%)
Apr 05, 2019
7.152
7.199
7.138
7.199
137,707
+0.05(+0.75%)
Apr 04, 2019
7.146
7.181
7.128
7.146
183,653
-0.01(-0.17%)
Apr 03, 2019
7.146
7.157
7.092
7.157
222,550
+0.02(+0.25%)
Apr 02, 2019
7.032
7.146
7.009
7.140
270,263
+0.11(+1.61%)
Apr 01, 2019
6.979
7.044
6.949
7.026
375,745
+0.12(+1.72%)
Mar 29, 2019
6.967
6.996
6.901
6.907
237,629
-0.06(-0.85%)
Mar 28, 2019
7.003
7.032
6.907
6.967
418,215
-0.01(-0.17%)
Mar 27, 2019
6.901
7.003
6.901
6.979
201,061
+0.08(+1.21%)
Mar 26, 2019
6.895
6.973
6.890
6.895
163,366
+0.02(+0.35%)
Mar 25, 2019
6.913
6.931
6.842
6.872
206,466
-0.04(-0.52%)
Mar 22, 2019
6.961
7.003
6.895
6.907
187,752
-0.05(-0.77%)
Mar 21, 2019
6.937
7.021
6.937
6.961
128,632
+0.01(+0.17%)
Mar 20, 2019
7.015
7.026
6.937
6.949
169,978
-0.05(-0.68%)
Mar 19, 2019
7.110
7.116
6.985
6.997
242,024
-0.08(-1.11%)
Mar 18, 2019
7.022
7.075
6.998
7.075
270,796
+0.07(+0.93%)
Mar 15, 2019
6.957
7.010
6.957
7.010
383,735
+0.05(+0.68%)
Mar 14, 2019
6.957
6.975
6.945
6.963
171,547
+0.02(+0.26%)
Mar 13, 2019
6.868
6.963
6.868
6.945
153,580
+0.08(+1.21%)
Mar 12, 2019
6.975
6.975
6.838
6.862
143,279
-0.09(-1.36%)
Mar 11, 2019
6.815
6.992
6.812
6.957
245,815
+0.18(+2.62%)
Mar 08, 2019
6.726
6.827
6.726
6.779
90,191
+0.02(+0.35%)
Mar 07, 2019
6.773
6.797
6.714
6.756
138,884
-0.01(-0.17%)
Mar 06, 2019
6.779
6.809
6.750
6.767
122,442
-0.04(-0.61%)
Mar 05, 2019
6.921
6.921
6.750
6.809
254,646
-0.11(-1.54%)
Mar 04, 2019
6.963
6.975
6.850
6.915
218,673
-0.02(-0.26%)
Mar 01, 2019
6.963
6.986
6.838
6.933
373,601
+0.01(+0.17%)
Feb 28, 2019
7.022
7.029
6.915
6.921
323,474
-0.09(-1.27%)
Feb 27, 2019
7.081
7.081
6.989
7.010
134,560
-0.07(-1.00%)
Feb 26, 2019
7.135
7.135
7.016
7.081
249,171
-0.05(-0.75%)
Feb 25, 2019
7.129
7.135
6.992
7.135
334,209
+0.00(+0.00%)
Feb 22, 2019
7.075
7.135
7.034
7.135
525,440
+0.04(+0.58%)
Feb 21, 2019
7.004
7.105
6.981
7.093
249,818
+0.11(+1.61%)
Feb 20, 2019
7.010
7.075
6.933
6.981
341,129
-0.03(-0.42%)
Feb 19, 2019
7.105
7.117
6.986
7.010
406,641
-0.08(-1.19%)
Feb 15, 2019
7.053
7.106
7.021
7.094
275,506
+0.05(+0.67%)
Feb 14, 2019
6.988
7.077
6.959
7.047
189,992
+0.03(+0.42%)
Feb 13, 2019
7.041
7.065
6.982
7.018
184,640
-0.02(-0.33%)
Feb 12, 2019
7.088
7.094
6.971
7.041
442,305
-0.03(-0.42%)
Feb 11, 2019
6.918
7.082
6.847
7.071
404,551
+0.16(+2.39%)
Feb 08, 2019
6.841
6.912
6.788
6.906
217,245
+0.06(+0.86%)
Feb 07, 2019
6.794
6.859
6.759
6.847
302,301
+0.05(+0.69%)
Feb 06, 2019
6.506
6.900
6.476
6.800
582,375
+0.32(+5.00%)
Feb 05, 2019
6.453
6.476
6.417
6.476
124,246
+0.06(+0.92%)
Feb 04, 2019
6.447
6.458
6.400
6.417
167,255
-0.04(-0.55%)
Feb 01, 2019
6.470
6.476
6.423
6.453
232,872
-0.01(-0.09%)
Jan 31, 2019
6.352
6.470
6.347
6.458
348,462
+0.09(+1.39%)
Jan 30, 2019
6.258
6.382
6.211
6.370
248,743
+0.12(+1.98%)
Jan 29, 2019
6.241
6.264
6.229
6.246
173,864
+0.01(+0.19%)
Jan 28, 2019
6.229
6.264
6.211
6.235
122,534
-0.01(-0.14%)
Jan 25, 2019
6.258
6.276
6.221
6.244
134,695
+0.00(+0.05%)
Jan 24, 2019
6.152
6.270
6.093
6.241
138,714
+0.07(+1.15%)
Jan 23, 2019
6.093
6.190
6.093
6.170
218,285
+0.10(+1.65%)
Jan 22, 2019
6.241
6.264
6.046
6.070
304,551
-0.16(-2.64%)
Jan 18, 2019
6.264
6.294
6.217
6.235
138,092
+0.02(+0.28%)
Jan 17, 2019
6.305
6.323
6.176
6.217
239,077
-0.10(-1.51%)
Jan 16, 2019
6.166
6.318
6.155
6.312
297,492
+0.15(+2.37%)
Jan 15, 2019
6.143
6.167
6.096
6.166
165,480
+0.03(+0.48%)
Jan 14, 2019
6.037
6.143
6.037
6.137
293,333
+0.08(+1.25%)
Jan 11, 2019
6.037
6.061
6.014
6.061
129,225
+0.02(+0.39%)
Jan 10, 2019
5.938
6.043
5.909
6.037
251,752
+0.10(+1.67%)
Jan 09, 2019
5.874
5.956
5.856
5.938
334,478
+0.08(+1.30%)
Jan 08, 2019
5.798
5.868
5.786
5.862
159,398
+0.09(+1.62%)
Jan 07, 2019
5.657
5.815
5.634
5.768
218,885
+0.13(+2.28%)
Jan 04, 2019
5.511
5.645
5.511
5.640
156,233
+0.14(+2.55%)
Jan 03, 2019
5.523
5.558
5.488
5.499
140,869
-0.01(-0.11%)
Jan 02, 2019
5.411
5.564
5.400
5.505
193,781
+0.05(+0.97%)
Dec 31, 2018
5.499
5.505
5.376
5.452
585,104
+0.01(+0.22%)
Dec 28, 2018
5.488
5.505
5.406
5.441
297,253
-0.01(-0.11%)
Dec 27, 2018
5.335
5.447
5.277
5.447
249,791
+0.09(+1.64%)
Dec 26, 2018
5.189
5.371
5.189
5.359
351,502
+0.18(+3.50%)
Dec 24, 2018
5.131
5.218
5.090
5.177
266,997
+0.04(+0.68%)
Dec 21, 2018
5.213
5.359
5.131
5.142
449,212
-0.04(-0.79%)
Dec 20, 2018
5.376
5.382
5.090
5.183
750,602
-0.21(-3.90%)
Dec 19, 2018
5.470
5.505
5.382
5.394
334,706
-0.05(-0.88%)
Dec 18, 2018
5.471
5.599
5.430
5.442
202,252
-0.01(-0.21%)
Dec 17, 2018
5.808
5.808
5.424
5.454
579,653
-0.31(-5.44%)
Dec 14, 2018
5.732
5.819
5.726
5.767
250,181
+0.04(+0.71%)
Dec 13, 2018
5.756
5.785
5.714
5.726
133,238
-0.01(-0.20%)
Dec 12, 2018
5.761
5.819
5.709
5.738
185,452
+0.02(+0.41%)
Dec 11, 2018
5.756
5.790
5.697
5.715
137,264
+0.01(+0.10%)
Dec 10, 2018
5.761
5.808
5.697
5.709
224,867
-0.05(-0.91%)
Dec 07, 2018
5.796
5.831
5.732
5.761
160,990
-0.03(-0.60%)
Dec 06, 2018
5.802
5.814
5.674
5.796
292,623
+0.00(+0.00%)
Dec 04, 2018
5.825
5.848
5.785
5.796
430,619
-0.04(-0.69%)
Dec 03, 2018
5.779
5.837
5.744
5.837
513,873
+0.10(+1.71%)
Nov 30, 2018
5.721
5.770
5.692
5.738
177,375
+0.04(+0.71%)
Nov 29, 2018
5.715
5.733
5.681
5.698
219,316
+0.00(+0.00%)
Nov 28, 2018
5.635
5.704
5.635
5.698
203,645
+0.10(+1.75%)
Nov 27, 2018
5.611
5.663
5.583
5.600
197,454
+0.00(+0.00%)
Nov 26, 2018
5.617
5.681
5.600
5.600
242,713
+0.02(+0.31%)
Nov 23, 2018
5.513
5.594
5.513
5.583
84,357
+0.05(+0.94%)
Nov 21, 2018
5.531
5.531
5.531
0
-0.07(-1.24%)
Nov 20, 2018
5.663
5.681
5.600
5.600
328,613
-0.11(-1.92%)
Nov 19, 2018
5.692
5.773
5.669
5.710
221,377
+0.04(+0.69%)
Nov 16, 2018
5.624
5.699
5.624
5.670
221,858
+0.03(+0.61%)
Nov 15, 2018
5.613
5.647
5.596
5.636
238,170
+0.01(+0.10%)
Nov 14, 2018
5.670
5.670
5.590
5.630
466,646
+0.01(+0.20%)
Nov 13, 2018
5.688
5.699
5.613
5.619
241,219
-0.05(-0.81%)
Nov 12, 2018
5.705
5.728
5.659
5.665
252,013
-0.03(-0.60%)
Nov 09, 2018
5.682
5.728
5.642
5.699
305,927
+0.02(+0.40%)
Nov 08, 2018
5.619
5.733
5.619
5.676
380,002
+0.07(+1.23%)
Nov 07, 2018
5.774
5.865
5.590
5.607
900,981
-0.23(-3.93%)
Nov 06, 2018
5.837
5.882
5.573
5.837
1,083,762
-0.25(-4.05%)
Nov 05, 2018
6.014
6.112
6.014
6.083
170,937
+0.10(+1.63%)
Nov 02, 2018
6.106
6.118
5.986
5.986
254,125
-0.09(-1.51%)
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
.