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
)
13.94
-0.12 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2006
3.958
4.003
3.940
3.987
478,742
+0.05(+1.32%)
Dec 28, 2006
3.958
3.958
3.919
3.935
225,789
-0.02(-0.53%)
Dec 27, 2006
3.912
3.966
3.891
3.956
917,442
+0.03(+0.80%)
Dec 26, 2006
3.901
3.958
3.862
3.925
300,560
+0.02(+0.53%)
Dec 22, 2006
3.901
3.925
3.901
3.904
60,271
-0.02(-0.46%)
Dec 21, 2006
3.906
3.927
3.883
3.922
342,232
+0.02(+0.53%)
Dec 20, 2006
3.927
3.927
3.891
3.901
227,624
-0.03(-0.66%)
Dec 19, 2006
3.912
4.297
3.854
3.927
665,821
+0.03(+0.87%)
Dec 18, 2006
3.904
3.906
3.888
3.893
196,206
+0.00(+0.07%)
Dec 15, 2006
3.904
3.906
3.880
3.891
2,048,327
-0.02(-0.40%)
Dec 14, 2006
3.891
3.919
3.878
3.906
636,038
+0.01(+0.13%)
Dec 13, 2006
3.901
3.919
3.870
3.901
133,880
+0.00(+0.00%)
Dec 12, 2006
3.904
3.906
3.885
3.901
125,190
+0.00(+0.00%)
Dec 11, 2006
3.862
3.901
3.862
3.901
106,800
+0.02(+0.60%)
Dec 08, 2006
3.867
3.893
3.859
3.878
53,770
+0.01(+0.13%)
Dec 07, 2006
3.865
3.885
3.846
3.872
82,228
+0.00(+0.00%)
Dec 06, 2006
3.841
3.880
3.823
3.872
65,916
+0.02(+0.40%)
Dec 05, 2006
3.865
3.906
3.844
3.857
1,707,259
+0.01(+0.20%)
Dec 04, 2006
3.802
3.859
3.779
3.849
225,094
+0.04(+0.96%)
Dec 01, 2006
3.828
3.854
3.805
3.813
181,464
-0.00(-0.07%)
Nov 30, 2006
3.852
3.880
3.815
3.815
215,037
-0.01(-0.34%)
Nov 29, 2006
3.800
3.828
3.776
3.828
204,746
+0.04(+1.03%)
Nov 28, 2006
3.745
3.789
3.740
3.789
127,690
+0.03(+0.76%)
Nov 27, 2006
3.779
3.815
3.753
3.760
245,803
-0.05(-1.23%)
Nov 24, 2006
3.810
3.828
3.794
3.807
52,503
-0.01(-0.27%)
Nov 22, 2006
3.854
3.854
3.789
3.818
146,974
-0.02(-0.61%)
Nov 21, 2006
3.885
3.919
3.831
3.841
190,918
-0.04(-1.14%)
Nov 20, 2006
3.880
3.919
3.823
3.885
250,046
+0.02(+0.54%)
Nov 17, 2006
3.880
3.880
3.813
3.865
152,108
-0.02(-0.60%)
Nov 16, 2006
3.870
3.891
3.841
3.888
186,752
+0.04(+0.95%)
Nov 15, 2006
3.844
3.865
3.805
3.852
197,876
-0.00(-0.07%)
Nov 14, 2006
3.826
3.862
3.805
3.854
152,273
+0.03(+0.75%)
Nov 13, 2006
3.826
3.865
3.792
3.826
199,297
+0.00(+0.07%)
Nov 10, 2006
3.732
3.878
3.732
3.823
237,543
+0.09(+2.37%)
Nov 09, 2006
3.846
3.846
3.719
3.734
108,455
-0.09(-2.45%)
Nov 08, 2006
3.820
3.878
3.773
3.828
109,166
+0.00(+0.00%)
Nov 07, 2006
3.750
3.852
3.750
3.828
319,660
+0.07(+1.80%)
Nov 06, 2006
3.740
3.766
3.719
3.760
109,292
+0.02(+0.56%)
Nov 03, 2006
3.646
3.747
3.602
3.740
365,283
+0.05(+1.34%)
Nov 02, 2006
3.727
3.740
3.635
3.690
309,419
-0.05(-1.39%)
Nov 01, 2006
3.797
3.836
3.729
3.742
132,801
-0.07(-1.91%)
Oct 31, 2006
3.862
3.875
3.784
3.815
261,063
-0.03(-0.75%)
Oct 30, 2006
3.802
3.872
3.792
3.844
201,862
+0.03(+0.75%)
Oct 27, 2006
3.826
3.841
3.810
3.815
178,669
-0.03(-0.68%)
Oct 26, 2006
3.779
3.841
3.779
3.841
188,046
+0.04(+1.10%)
Oct 25, 2006
3.797
3.841
3.789
3.800
291,080
-0.02(-0.61%)
Oct 24, 2006
3.797
3.836
3.792
3.823
118,067
-0.01(-0.34%)
Oct 23, 2006
3.818
3.846
3.805
3.836
95,338
+0.01(+0.20%)
Oct 20, 2006
3.844
3.854
3.781
3.828
209,911
+0.00(+0.07%)
Oct 19, 2006
3.776
3.846
3.766
3.826
249,796
+0.03(+0.75%)
Oct 18, 2006
3.828
3.841
3.758
3.797
188,142
-0.03(-0.75%)
Oct 17, 2006
3.854
3.854
3.755
3.826
238,837
-0.06(-1.54%)
Oct 16, 2006
3.919
3.919
3.878
3.885
119,349
-0.03(-0.73%)
Oct 13, 2006
3.945
3.945
3.846
3.914
207,069
-0.02(-0.46%)
Oct 12, 2006
3.932
3.945
3.885
3.932
248,871
+0.03(+0.87%)
Oct 11, 2006
3.896
3.925
3.831
3.898
320,363
+0.00(+0.07%)
Oct 10, 2006
3.896
3.896
3.831
3.896
181,637
+0.00(+0.07%)
Oct 09, 2006
3.870
3.893
3.833
3.893
157,960
+0.01(+0.20%)
Oct 06, 2006
3.867
3.896
3.844
3.885
167,441
+0.00(+0.00%)
Oct 05, 2006
3.849
3.896
3.815
3.885
233,503
+0.03(+0.67%)
Oct 04, 2006
3.800
3.865
3.787
3.859
206,136
+0.04(+1.16%)
Oct 03, 2006
3.768
3.815
3.750
3.815
222,694
+0.05(+1.31%)
Oct 02, 2006
3.792
3.841
3.760
3.766
132,451
-0.04(-0.96%)
Sep 29, 2006
3.792
3.833
3.771
3.802
353,617
+0.02(+0.62%)
Sep 28, 2006
3.797
3.813
3.755
3.779
205,660
-0.02(-0.48%)
Sep 27, 2006
3.729
3.797
3.729
3.797
234,436
+0.05(+1.32%)
Sep 26, 2006
3.711
3.763
3.675
3.747
226,077
+0.05(+1.27%)
Sep 25, 2006
3.695
3.711
3.648
3.701
314,872
+0.02(+0.42%)
Sep 22, 2006
3.698
3.734
3.677
3.685
146,175
-0.03(-0.77%)
Sep 21, 2006
3.750
3.776
3.675
3.714
254,577
-0.03(-0.77%)
Sep 20, 2006
3.690
3.766
3.659
3.742
313,159
+0.08(+2.28%)
Sep 19, 2006
3.682
3.698
3.646
3.659
183,676
-0.07(-1.82%)
Sep 18, 2006
3.753
3.779
3.714
3.727
235,366
-0.03(-0.69%)
Sep 15, 2006
3.708
3.766
3.693
3.753
587,351
+0.06(+1.69%)
Sep 14, 2006
3.635
3.695
3.635
3.690
235,227
+0.04(+1.00%)
Sep 13, 2006
3.591
3.654
3.560
3.654
197,696
+0.07(+2.04%)
Sep 12, 2006
3.573
3.591
3.557
3.581
227,440
+0.04(+1.03%)
Sep 11, 2006
3.518
3.557
3.516
3.544
3,386,924
+0.02(+0.52%)
Sep 08, 2006
3.510
3.565
3.505
3.526
238,595
+0.01(+0.30%)
Sep 07, 2006
3.550
3.594
3.505
3.516
447,738
-0.03(-0.81%)
Sep 06, 2006
3.576
3.604
3.542
3.544
338,027
-0.05(-1.38%)
Sep 05, 2006
3.617
3.628
3.576
3.594
143,871
-0.03(-0.93%)
Sep 01, 2006
3.646
3.646
3.602
3.628
184,851
+0.01(+0.14%)
Aug 31, 2006
3.602
3.654
3.583
3.622
205,103
+0.04(+1.02%)
Aug 30, 2006
3.555
3.594
3.529
3.586
210,567
+0.03(+0.88%)
Aug 29, 2006
3.552
3.558
3.531
3.555
283,388
+0.01(+0.29%)
Aug 28, 2006
3.563
3.589
3.526
3.544
171,991
+0.01(+0.15%)
Aug 25, 2006
3.529
3.568
3.529
3.539
121,046
+0.00(+0.07%)
Aug 24, 2006
3.555
3.568
3.529
3.537
196,805
-0.01(-0.29%)
Aug 23, 2006
3.594
3.628
3.531
3.547
238,299
-0.04(-1.02%)
Aug 22, 2006
3.542
3.617
3.537
3.583
166,377
+0.04(+1.10%)
Aug 21, 2006
3.635
3.635
3.537
3.544
205,541
-0.08(-2.23%)
Aug 18, 2006
3.617
3.638
3.568
3.625
193,476
+0.04(+1.02%)
Aug 17, 2006
3.539
3.596
3.539
3.589
185,773
+0.03(+0.73%)
Aug 16, 2006
3.591
3.591
3.510
3.563
329,802
-0.02(-0.51%)
Aug 15, 2006
3.523
3.581
3.510
3.581
198,014
+0.07(+1.85%)
Aug 14, 2006
3.557
3.576
3.505
3.516
143,391
-0.03(-0.74%)
Aug 11, 2006
3.586
3.589
3.518
3.542
192,159
-0.04(-1.09%)
Aug 10, 2006
3.526
3.602
3.503
3.581
213,386
+0.05(+1.48%)
Aug 09, 2006
3.576
3.591
3.529
3.529
299,412
-0.03(-0.88%)
Aug 08, 2006
3.630
3.633
3.557
3.560
382,943
-0.08(-2.29%)
Aug 07, 2006
3.648
3.654
3.581
3.643
329,951
-0.02(-0.50%)
Aug 04, 2006
3.698
3.708
3.635
3.662
150,476
+0.00(+0.07%)
Aug 03, 2006
3.672
3.695
3.555
3.659
440,270
-0.04(-1.13%)
Aug 02, 2006
3.802
3.888
3.698
3.701
244,716
-0.07(-1.73%)
Aug 01, 2006
3.789
3.841
3.732
3.766
144,036
-0.05(-1.23%)
Jul 31, 2006
3.789
3.823
3.742
3.813
150,103
+0.04(+0.97%)
Jul 28, 2006
3.734
3.787
3.708
3.776
120,013
+0.08(+2.11%)
Jul 27, 2006
3.787
3.792
3.680
3.698
157,657
-0.05(-1.39%)
Jul 26, 2006
3.776
3.800
3.701
3.750
266,857
-0.04(-0.96%)
Jul 25, 2006
3.659
3.800
3.659
3.787
180,627
+0.11(+3.12%)
Jul 24, 2006
3.682
3.698
3.638
3.672
117,372
+0.00(+0.00%)
Jul 21, 2006
3.701
3.701
3.628
3.672
160,033
-0.02(-0.42%)
Jul 20, 2006
3.706
3.706
3.659
3.688
105,564
-0.01(-0.21%)
Jul 19, 2006
3.638
3.708
3.622
3.695
219,714
+0.02(+0.50%)
Jul 18, 2006
3.622
3.685
3.612
3.677
149,596
+0.05(+1.29%)
Jul 17, 2006
3.669
3.711
3.622
3.630
208,432
-0.05(-1.41%)
Jul 14, 2006
3.628
3.695
3.581
3.682
206,482
+0.04(+1.22%)
Jul 13, 2006
3.641
3.667
3.609
3.638
197,381
+0.01(+0.29%)
Jul 12, 2006
3.690
3.721
3.628
3.628
123,611
-0.08(-2.04%)
Jul 11, 2006
3.675
3.724
3.659
3.703
120,382
+0.02(+0.64%)
Jul 10, 2006
3.659
3.742
3.648
3.680
111,189
+0.02(+0.50%)
Jul 07, 2006
3.716
3.760
3.648
3.662
191,740
-0.07(-1.88%)
Jul 06, 2006
3.789
3.828
3.693
3.732
161,569
-0.07(-1.78%)
Jul 05, 2006
3.836
3.849
3.688
3.800
300,088
-0.06(-1.55%)
Jul 03, 2006
3.867
3.867
3.818
3.859
151,298
-0.05(-1.20%)
Jun 30, 2006
3.641
3.906
3.596
3.906
1,884,688
+0.27(+7.30%)
Jun 29, 2006
3.586
3.643
3.531
3.641
436,602
+0.07(+1.97%)
Jun 28, 2006
3.565
3.594
3.552
3.570
176,822
+0.00(+0.07%)
Jun 27, 2006
3.578
3.615
3.563
3.568
132,478
-0.02(-0.58%)
Jun 26, 2006
3.594
3.604
3.563
3.589
150,910
+0.03(+0.73%)
Jun 23, 2006
3.542
3.602
3.539
3.563
194,251
+0.01(+0.22%)
Jun 22, 2006
3.537
3.591
3.537
3.555
145,407
+0.01(+0.15%)
Jun 21, 2006
3.557
3.646
3.534
3.550
255,234
-0.01(-0.22%)
Jun 20, 2006
3.581
3.602
3.555
3.557
142,216
-0.02(-0.58%)
Jun 19, 2006
3.682
3.698
3.576
3.578
445,795
-0.10(-2.83%)
Jun 16, 2006
3.651
3.698
3.651
3.682
890,374
+0.01(+0.36%)
Jun 15, 2006
3.659
3.675
3.628
3.669
112,295
+0.05(+1.37%)
Jun 14, 2006
3.711
3.711
3.581
3.620
257,856
-0.04(-1.00%)
Jun 13, 2006
3.635
3.708
3.612
3.656
182,670
-0.00(-0.07%)
Jun 12, 2006
3.729
3.747
3.654
3.659
187,274
-0.07(-1.97%)
Jun 09, 2006
3.672
3.776
3.628
3.732
281,825
+0.05(+1.43%)
Jun 08, 2006
3.609
3.693
3.581
3.680
160,425
+0.05(+1.44%)
Jun 07, 2006
3.716
3.753
3.620
3.628
211,819
-0.10(-2.59%)
Jun 06, 2006
3.685
3.724
3.659
3.724
160,571
+0.07(+1.78%)
Jun 05, 2006
3.747
3.758
3.659
3.659
205,460
-0.10(-2.77%)
Jun 02, 2006
3.750
3.839
3.719
3.763
92,093
-0.03(-0.69%)
Jun 01, 2006
3.701
3.789
3.685
3.789
162,195
+0.11(+2.90%)
May 31, 2006
3.729
3.789
3.667
3.682
294,674
-0.01(-0.28%)
May 30, 2006
3.729
3.734
3.667
3.693
199,335
-0.05(-1.46%)
May 26, 2006
3.711
3.815
3.675
3.747
131,514
+0.05(+1.41%)
May 25, 2006
3.615
3.698
3.578
3.695
224,080
+0.12(+3.43%)
May 24, 2006
3.539
3.612
3.521
3.573
247,170
+0.04(+1.18%)
May 23, 2006
3.604
3.641
3.528
3.531
288,096
-0.05(-1.38%)
May 22, 2006
3.557
3.591
3.518
3.581
162,307
+0.03(+0.95%)
May 19, 2006
3.521
3.586
3.521
3.547
189,605
+0.01(+0.29%)
May 18, 2006
3.583
3.641
3.518
3.537
250,875
-0.05(-1.31%)
May 17, 2006
3.654
3.664
3.581
3.583
205,383
-0.06(-1.71%)
May 16, 2006
3.675
3.690
3.635
3.646
139,056
-0.01(-0.14%)
May 15, 2006
3.620
3.695
3.607
3.651
298,909
+0.02(+0.57%)
May 12, 2006
3.669
3.703
3.630
3.630
222,928
-0.06(-1.55%)
May 11, 2006
3.760
3.768
3.685
3.688
229,725
-0.05(-1.26%)
May 10, 2006
3.776
3.797
3.734
3.734
254,976
-0.04(-0.97%)
May 09, 2006
3.771
3.839
3.760
3.771
194,551
-0.01(-0.34%)
May 08, 2006
3.758
3.825
3.742
3.784
137,224
+0.02(+0.62%)
May 05, 2006
3.823
3.839
3.740
3.760
246,164
-0.03(-0.89%)
May 04, 2006
3.755
3.839
3.737
3.794
409,154
+0.02(+0.62%)
May 03, 2006
3.797
3.797
3.755
3.771
205,260
+0.00(+0.07%)
May 02, 2006
3.794
3.794
3.745
3.768
233,027
+0.01(+0.35%)
May 01, 2006
3.794
3.800
3.729
3.755
111,927
-0.01(-0.28%)
Apr 28, 2006
3.771
3.800
3.724
3.766
239,229
+0.03(+0.70%)
Apr 27, 2006
3.747
3.787
3.706
3.740
202,281
+0.00(+0.00%)
Apr 26, 2006
3.721
3.773
3.714
3.740
76,787
+0.00(+0.00%)
Apr 25, 2006
3.771
3.771
3.711
3.740
210,298
+0.01(+0.21%)
Apr 24, 2006
3.768
3.801
3.727
3.732
249,862
-0.03(-0.69%)
Apr 21, 2006
3.828
3.828
3.745
3.758
142,554
-0.05(-1.43%)
Apr 20, 2006
3.662
3.828
3.662
3.813
169,303
+0.13(+3.61%)
Apr 19, 2006
3.802
3.802
3.648
3.680
363,344
-0.12(-3.15%)
Apr 18, 2006
3.753
3.800
3.729
3.800
209,995
+0.05(+1.32%)
Apr 17, 2006
3.834
3.843
3.721
3.750
372,268
-0.09(-2.24%)
Apr 13, 2006
3.867
3.878
3.815
3.836
163,436
-0.01(-0.20%)
Apr 12, 2006
3.867
3.893
3.828
3.844
281,173
-0.02(-0.61%)
Apr 11, 2006
3.893
3.930
3.867
3.867
179,064
-0.01(-0.27%)
Apr 10, 2006
3.870
3.927
3.867
3.878
131,714
-0.00(-0.07%)
Apr 07, 2006
3.906
3.932
3.867
3.880
120,209
-0.01(-0.27%)
Apr 06, 2006
3.893
3.932
3.883
3.891
121,334
-0.02(-0.47%)
Apr 05, 2006
3.885
3.932
3.862
3.909
222,894
+0.02(+0.60%)
Apr 04, 2006
3.896
3.935
3.867
3.885
171,085
+0.01(+0.13%)
Apr 03, 2006
3.925
3.925
3.867
3.880
136,280
-0.05(-1.32%)
Mar 31, 2006
3.943
3.951
3.857
3.932
289,152
+0.02(+0.60%)
Mar 30, 2006
3.922
3.961
3.883
3.909
163,509
-0.02(-0.53%)
Mar 29, 2006
3.906
3.940
3.898
3.930
285,546
+0.02(+0.40%)
Mar 28, 2006
3.938
3.971
3.906
3.914
196,367
-0.04(-0.99%)
Mar 27, 2006
3.966
3.971
3.917
3.953
151,543
+0.01(+0.20%)
Mar 24, 2006
3.919
3.984
3.896
3.945
115,459
+0.01(+0.33%)
Mar 23, 2006
3.943
4.000
3.906
3.932
127,870
-0.03(-0.66%)
Mar 22, 2006
3.977
3.987
3.904
3.958
139,390
+0.05(+1.20%)
Mar 21, 2006
3.982
3.984
3.909
3.912
204,500
-0.06(-1.51%)
Mar 20, 2006
3.961
3.982
3.932
3.971
130,708
+0.04(+0.93%)
Mar 17, 2006
3.971
3.984
3.927
3.935
565,932
-0.01(-0.13%)
Mar 16, 2006
3.951
3.971
3.906
3.940
127,106
+0.03(+0.67%)
Mar 15, 2006
3.997
4.000
3.906
3.914
285,139
-0.06(-1.44%)
Mar 14, 2006
3.945
3.997
3.896
3.971
218,309
+0.03(+0.86%)
Mar 13, 2006
3.930
3.958
3.883
3.938
181,034
+0.02(+0.47%)
Mar 10, 2006
3.896
3.927
3.888
3.919
96,210
+0.02(+0.60%)
Mar 09, 2006
3.930
3.956
3.891
3.896
370,624
-0.03(-0.66%)
Mar 08, 2006
3.932
3.943
3.893
3.922
176,284
+0.02(+0.47%)
Mar 07, 2006
3.914
3.945
3.893
3.904
228,139
-0.03(-0.86%)
Mar 06, 2006
3.945
3.945
3.914
3.938
180,155
+0.01(+0.13%)
Mar 03, 2006
3.943
3.945
3.912
3.932
571,896
-0.00(-0.07%)
Mar 02, 2006
3.945
3.945
3.919
3.935
274,652
-0.01(-0.20%)
Mar 01, 2006
3.912
3.945
3.912
3.943
159,408
+0.02(+0.46%)
Feb 28, 2006
3.945
3.945
3.909
3.925
225,651
-0.02(-0.53%)
Feb 27, 2006
3.943
3.948
3.914
3.945
304,212
+0.01(+0.20%)
Feb 24, 2006
3.925
3.945
3.875
3.938
292,412
+0.04(+1.00%)
Feb 23, 2006
3.914
3.945
3.875
3.898
242,961
-0.03(-0.80%)
Feb 22, 2006
3.893
3.943
3.888
3.930
322,467
+0.03(+0.67%)
Feb 21, 2006
3.943
3.945
3.818
3.904
129,114
-0.01(-0.20%)
Feb 17, 2006
3.958
3.971
3.893
3.912
269,618
-0.01(-0.27%)
Feb 16, 2006
3.932
4.010
3.909
3.922
277,628
-0.03(-0.86%)
Feb 15, 2006
3.922
3.971
3.867
3.956
185,638
+0.08(+1.95%)
Feb 14, 2006
3.932
3.940
3.867
3.880
171,020
-0.04(-0.93%)
Feb 13, 2006
3.927
3.927
3.866
3.917
181,783
+0.04(+0.94%)
Feb 10, 2006
3.859
3.906
3.841
3.880
274,245
+0.01(+0.20%)
Feb 09, 2006
3.932
3.940
3.831
3.872
168,101
-0.03(-0.87%)
Feb 08, 2006
3.906
3.945
3.854
3.906
195,373
+0.03(+0.67%)
Feb 07, 2006
3.883
3.943
3.875
3.880
163,113
-0.01(-0.33%)
Feb 06, 2006
3.888
3.958
3.852
3.893
188,219
-0.01(-0.27%)
Feb 03, 2006
3.906
3.932
3.854
3.904
169,119
+0.01(+0.20%)
Feb 02, 2006
3.844
3.958
3.828
3.896
224,449
+0.04(+0.94%)
Feb 01, 2006
3.836
3.891
3.792
3.859
177,897
+0.05(+1.40%)
Jan 31, 2006
3.867
3.867
3.771
3.806
250,196
-0.03(-0.78%)
Jan 30, 2006
3.880
3.880
3.807
3.836
235,500
-0.02(-0.61%)
Jan 27, 2006
3.938
3.938
3.839
3.859
186,664
-0.06(-1.46%)
Jan 26, 2006
3.891
3.917
3.810
3.917
218,700
+0.08(+1.97%)
Jan 25, 2006
3.839
3.841
3.758
3.841
210,652
+0.02(+0.48%)
Jan 24, 2006
3.784
3.841
3.755
3.823
202,565
-0.00(-0.07%)
Jan 23, 2006
3.815
3.841
3.784
3.826
147,100
+0.06(+1.66%)
Jan 20, 2006
3.836
3.836
3.750
3.763
184,264
-0.04(-1.16%)
Jan 19, 2006
3.828
3.828
3.742
3.807
122,863
+0.05(+1.25%)
Jan 18, 2006
3.763
3.841
3.737
3.760
166,665
-0.03(-0.89%)
Jan 17, 2006
3.750
3.841
3.750
3.794
89,586
-0.02(-0.48%)
Jan 13, 2006
3.802
3.865
3.732
3.813
305,541
+0.01(+0.21%)
Jan 12, 2006
3.828
3.841
3.787
3.805
196,605
-0.00(-0.07%)
Jan 11, 2006
3.719
3.836
3.654
3.807
308,014
+0.14(+3.84%)
Jan 10, 2006
3.682
3.737
3.609
3.667
448,211
+0.04(+1.15%)
Jan 09, 2006
3.633
3.646
3.581
3.625
215,125
+0.02(+0.58%)
Jan 06, 2006
3.682
3.711
3.581
3.604
226,111
-0.01(-0.14%)
Jan 05, 2006
3.638
3.711
3.596
3.609
231,764
-0.04(-1.07%)
Jan 04, 2006
3.656
3.693
3.594
3.648
237,013
+0.02(+0.57%)
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
.