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
)
14.06
-0.11 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2016
3.029
3.137
3.020
3.119
291,673
+0.09(+2.97%)
Feb 26, 2016
2.997
3.051
2.988
3.029
316,718
+0.04(+1.20%)
Feb 25, 2016
2.975
3.020
2.970
2.993
210,419
+0.03(+1.06%)
Feb 24, 2016
2.975
3.006
2.934
2.961
152,006
-0.01(-0.45%)
Feb 23, 2016
2.930
3.006
2.930
2.975
211,066
+0.01(+0.46%)
Feb 22, 2016
2.993
3.015
2.952
2.961
352,215
-0.04(-1.35%)
Feb 19, 2016
3.042
3.051
2.970
3.002
177,962
-0.05(-1.48%)
Feb 18, 2016
2.979
3.069
2.943
3.047
284,631
+0.09(+3.20%)
Feb 17, 2016
2.939
3.006
2.925
2.952
263,173
+0.01(+0.31%)
Feb 16, 2016
2.970
2.970
2.903
2.943
245,743
+0.03(+0.96%)
Feb 12, 2016
2.893
2.915
2.915
2.915
266,751
+0.04(+1.24%)
Feb 11, 2016
2.906
2.920
2.853
2.879
520,526
-0.06(-1.97%)
Feb 10, 2016
2.946
2.971
2.906
2.937
285,466
-0.00(-0.15%)
Feb 09, 2016
2.946
2.986
2.928
2.942
444,965
-0.05(-1.64%)
Feb 08, 2016
3.053
3.134
2.928
2.991
639,884
-0.07(-2.33%)
Feb 05, 2016
3.116
3.120
3.040
3.062
468,367
-0.05(-1.58%)
Feb 04, 2016
3.187
3.200
3.067
3.111
956,259
-0.12(-3.59%)
Feb 03, 2016
3.240
3.263
3.200
3.227
253,857
+0.01(+0.28%)
Feb 02, 2016
3.272
3.303
3.205
3.218
339,875
-0.05(-1.63%)
Feb 01, 2016
3.209
3.321
3.165
3.272
453,589
+0.04(+1.10%)
Jan 29, 2016
3.276
3.343
3.205
3.236
514,100
-0.02(-0.55%)
Jan 28, 2016
3.232
3.276
3.223
3.254
197,849
+0.05(+1.67%)
Jan 27, 2016
3.191
3.258
3.169
3.200
283,366
+0.00(+0.14%)
Jan 26, 2016
3.138
3.218
3.138
3.196
210,327
+0.04(+1.41%)
Jan 25, 2016
3.223
3.232
3.151
3.151
165,248
-0.07(-2.21%)
Jan 22, 2016
3.169
3.254
3.138
3.223
290,541
+0.07(+2.26%)
Jan 21, 2016
3.129
3.191
3.120
3.151
361,834
+0.02(+0.71%)
Jan 20, 2016
3.147
3.218
3.049
3.129
948,752
-0.11(-3.27%)
Jan 19, 2016
3.164
3.261
3.164
3.235
580,728
+0.07(+2.23%)
Jan 15, 2016
3.138
3.164
3.164
3.164
709,618
-0.10(-2.98%)
Jan 14, 2016
3.306
3.314
3.133
3.261
751,579
-0.05(-1.47%)
Jan 13, 2016
3.292
3.385
3.292
3.310
433,340
-0.00(-0.13%)
Jan 12, 2016
3.429
3.460
3.275
3.314
530,625
-0.10(-2.98%)
Jan 11, 2016
3.456
3.460
3.403
3.416
231,696
-0.03(-0.77%)
Jan 08, 2016
3.416
3.456
3.381
3.443
220,612
+0.06(+1.70%)
Jan 07, 2016
3.434
3.465
3.363
3.385
406,442
-0.11(-3.28%)
Jan 06, 2016
3.491
3.500
3.438
3.500
240,566
+0.00(+0.13%)
Jan 05, 2016
3.513
3.513
3.456
3.496
306,638
-0.02(-0.50%)
Jan 04, 2016
3.390
3.518
3.381
3.513
438,675
+0.12(+3.65%)
Dec 31, 2015
3.469
3.390
3.390
3.390
411,153
-0.07(-2.04%)
Dec 30, 2015
3.491
3.507
3.451
3.460
338,245
-0.06(-1.63%)
Dec 29, 2015
3.500
3.522
3.491
3.518
276,447
+0.04(+1.14%)
Dec 28, 2015
3.460
3.491
3.460
3.478
277,280
+0.01(+0.25%)
Dec 24, 2015
3.491
3.469
3.469
3.469
170,163
-0.02(-0.63%)
Dec 23, 2015
3.469
3.535
3.469
3.491
429,278
+0.05(+1.54%)
Dec 22, 2015
3.447
3.469
3.429
3.438
408,763
+0.00(+0.00%)
Dec 21, 2015
3.337
3.465
3.337
3.438
605,791
+0.13(+4.01%)
Dec 18, 2015
3.319
3.359
3.292
3.306
233,814
-0.05(-1.45%)
Dec 17, 2015
3.367
3.421
3.328
3.354
456,042
-0.01(-0.26%)
Dec 16, 2015
3.376
3.390
3.337
3.363
323,736
+0.01(+0.30%)
Dec 15, 2015
3.283
3.397
3.283
3.353
639,486
+0.07(+2.14%)
Dec 14, 2015
3.301
3.314
3.200
3.283
961,091
+0.13(+4.17%)
Dec 11, 2015
3.200
3.200
3.090
3.151
546,327
-0.06(-1.78%)
Dec 10, 2015
3.239
3.244
3.182
3.208
316,576
-0.01(-0.41%)
Dec 09, 2015
3.239
3.270
3.191
3.222
382,715
-0.01(-0.41%)
Dec 08, 2015
3.248
3.270
3.208
3.235
379,216
-0.04(-1.07%)
Dec 07, 2015
3.301
3.305
3.261
3.270
248,856
-0.05(-1.45%)
Dec 04, 2015
3.309
3.327
3.248
3.318
358,653
+0.04(+1.07%)
Dec 03, 2015
3.362
3.375
3.265
3.283
320,224
-0.08(-2.35%)
Dec 02, 2015
3.388
3.401
3.331
3.362
396,965
-0.01(-0.26%)
Dec 01, 2015
3.436
3.441
3.353
3.371
318,043
-0.06(-1.66%)
Nov 30, 2015
3.397
3.432
3.353
3.428
429,070
+0.04(+1.16%)
Nov 27, 2015
3.384
3.410
3.358
3.388
128,762
-0.01(-0.39%)
Nov 25, 2015
3.401
3.401
3.401
3.401
204,874
-0.02(-0.51%)
Nov 24, 2015
3.358
3.428
3.358
3.419
331,907
+0.06(+1.70%)
Nov 23, 2015
3.331
3.371
3.309
3.362
265,435
+0.03(+0.92%)
Nov 20, 2015
3.309
3.349
3.292
3.331
319,880
-0.01(-0.39%)
Nov 19, 2015
3.349
3.358
3.287
3.344
236,673
-0.03(-0.78%)
Nov 18, 2015
3.274
3.397
3.274
3.371
360,042
+0.10(+2.95%)
Nov 17, 2015
3.270
3.314
3.265
3.274
179,566
-0.02(-0.53%)
Nov 16, 2015
3.274
3.314
3.261
3.292
135,812
-0.00(-0.13%)
Nov 13, 2015
3.265
3.296
3.208
3.296
248,931
+0.04(+1.11%)
Nov 12, 2015
3.260
3.277
3.176
3.260
325,177
-0.00(-0.13%)
Nov 11, 2015
3.316
3.318
3.260
3.264
291,537
-0.07(-1.96%)
Nov 10, 2015
3.338
3.347
3.308
3.330
247,031
-0.01(-0.26%)
Nov 09, 2015
3.364
3.368
3.299
3.338
348,008
-0.02(-0.52%)
Nov 06, 2015
3.390
3.412
3.334
3.356
263,387
-0.04(-1.15%)
Nov 05, 2015
3.364
3.399
3.356
3.395
309,949
+0.03(+0.77%)
Nov 04, 2015
3.325
3.369
3.308
3.369
275,964
+0.06(+1.84%)
Nov 03, 2015
3.295
3.334
3.286
3.308
204,820
+0.00(+0.00%)
Nov 02, 2015
3.256
3.347
3.256
3.308
329,766
+0.05(+1.60%)
Oct 30, 2015
3.343
3.343
3.238
3.256
340,973
-0.07(-2.09%)
Oct 29, 2015
3.295
3.369
3.286
3.325
543,018
+0.04(+1.32%)
Oct 28, 2015
3.264
3.306
3.243
3.282
145,650
+0.03(+0.80%)
Oct 27, 2015
3.290
3.290
3.243
3.256
182,133
-0.03(-0.93%)
Oct 26, 2015
3.295
3.308
3.282
3.286
179,080
-0.00(-0.13%)
Oct 23, 2015
3.286
3.316
3.260
3.290
313,361
+0.02(+0.53%)
Oct 22, 2015
3.290
3.321
3.269
3.273
239,046
-0.01(-0.23%)
Oct 21, 2015
3.285
3.311
3.268
3.281
252,394
+0.01(+0.26%)
Oct 20, 2015
3.216
3.276
3.216
3.272
259,594
+0.04(+1.34%)
Oct 19, 2015
3.207
3.242
3.138
3.229
361,361
+0.01(+0.40%)
Oct 16, 2015
3.194
3.216
3.151
3.216
218,907
+0.02(+0.67%)
Oct 15, 2015
3.164
3.212
3.130
3.194
372,349
+0.03(+0.82%)
Oct 14, 2015
3.160
3.229
3.143
3.169
283,209
-0.00(-0.14%)
Oct 13, 2015
3.194
3.231
3.151
3.173
304,571
-0.05(-1.47%)
Oct 12, 2015
3.212
3.250
3.190
3.220
243,698
+0.01(+0.27%)
Oct 09, 2015
3.194
3.233
3.173
3.212
201,584
+0.03(+0.95%)
Oct 08, 2015
3.125
3.212
3.125
3.181
391,714
+0.05(+1.65%)
Oct 07, 2015
3.125
3.156
3.112
3.130
205,117
+0.03(+0.83%)
Oct 06, 2015
3.082
3.112
3.082
3.104
224,087
+0.02(+0.70%)
Oct 05, 2015
3.048
3.100
3.039
3.082
295,183
+0.05(+1.71%)
Oct 02, 2015
3.052
3.052
3.000
3.031
218,395
-0.04(-1.26%)
Oct 01, 2015
3.026
3.078
3.000
3.069
237,574
+0.03(+1.14%)
Sep 30, 2015
2.962
3.061
2.919
3.035
645,512
+0.12(+4.14%)
Sep 29, 2015
3.018
3.039
2.906
2.914
977,597
-0.11(-3.70%)
Sep 28, 2015
3.100
3.108
2.975
3.026
1,020,070
-0.08(-2.64%)
Sep 25, 2015
3.147
3.173
3.104
3.108
245,296
-0.03(-0.96%)
Sep 24, 2015
3.125
3.143
3.095
3.138
188,262
-0.00(-0.14%)
Sep 23, 2015
3.121
3.160
3.112
3.143
211,053
+0.02(+0.55%)
Sep 22, 2015
3.100
3.125
3.095
3.125
208,195
+0.00(+0.14%)
Sep 21, 2015
3.130
3.143
3.104
3.121
318,809
-0.01(-0.41%)
Sep 18, 2015
3.130
3.147
3.121
3.134
246,414
-0.03(-0.95%)
Sep 17, 2015
3.169
3.173
3.130
3.164
282,578
-0.01(-0.24%)
Sep 16, 2015
3.176
3.176
3.176
3.172
204,108
+0.00(+0.00%)
Sep 15, 2015
3.180
3.180
3.150
3.172
256,835
+0.01(+0.27%)
Sep 14, 2015
3.155
3.185
3.142
3.163
165,763
+0.01(+0.48%)
Sep 11, 2015
3.163
3.163
3.108
3.148
258,995
-0.01(-0.47%)
Sep 10, 2015
3.155
3.180
3.142
3.163
160,434
+0.01(+0.27%)
Sep 09, 2015
3.206
3.215
3.112
3.155
351,917
-0.04(-1.20%)
Sep 08, 2015
3.197
3.219
3.185
3.193
206,118
+0.01(+0.40%)
Sep 04, 2015
3.180
3.180
3.180
3.180
214,989
-0.01(-0.27%)
Sep 03, 2015
3.185
3.219
3.180
3.189
174,796
+0.00(+0.13%)
Sep 02, 2015
3.163
3.202
3.142
3.185
249,321
+0.04(+1.22%)
Sep 01, 2015
3.159
3.185
3.129
3.146
250,117
-0.06(-1.87%)
Aug 31, 2015
3.206
3.240
3.172
3.206
406,949
+0.01(+0.40%)
Aug 28, 2015
3.142
3.215
3.120
3.193
354,483
+0.04(+1.22%)
Aug 27, 2015
3.125
3.172
3.112
3.155
312,817
+0.03(+1.10%)
Aug 26, 2015
3.138
3.157
3.078
3.120
527,394
+0.03(+0.83%)
Aug 25, 2015
3.202
3.206
3.095
3.095
721,116
-0.01(-0.28%)
Aug 24, 2015
3.120
3.244
2.847
3.103
1,299,677
-0.09(-2.81%)
Aug 21, 2015
3.253
3.274
3.176
3.193
715,721
-0.07(-2.23%)
Aug 20, 2015
3.338
3.343
3.262
3.266
469,230
-0.08(-2.43%)
Aug 19, 2015
3.377
3.388
3.326
3.347
437,244
-0.04(-1.14%)
Aug 18, 2015
3.394
3.398
3.377
3.386
240,284
+0.01(+0.16%)
Aug 17, 2015
3.376
3.389
3.363
3.380
404,818
+0.00(+0.13%)
Aug 14, 2015
3.355
3.393
3.350
3.376
227,883
+0.03(+0.76%)
Aug 13, 2015
3.350
3.380
3.342
3.350
188,542
-0.00(-0.13%)
Aug 12, 2015
3.359
3.372
3.325
3.355
246,873
-0.00(-0.13%)
Aug 11, 2015
3.363
3.387
3.346
3.359
332,731
-0.03(-0.88%)
Aug 10, 2015
3.372
3.452
3.355
3.389
661,531
+0.04(+1.27%)
Aug 07, 2015
3.325
3.359
3.308
3.346
218,843
+0.02(+0.64%)
Aug 06, 2015
3.342
3.380
3.317
3.325
337,807
-0.03(-0.76%)
Aug 05, 2015
3.389
3.397
3.346
3.350
309,168
+0.00(+0.00%)
Aug 04, 2015
3.410
3.410
3.334
3.350
320,696
+0.03(+0.77%)
Aug 03, 2015
3.393
3.393
3.304
3.325
537,931
-0.07(-2.00%)
Jul 31, 2015
3.380
3.397
3.363
3.393
257,866
+0.03(+0.76%)
Jul 30, 2015
3.342
3.380
3.312
3.367
251,841
+0.05(+1.40%)
Jul 29, 2015
3.291
3.346
3.257
3.321
470,095
+0.06(+1.82%)
Jul 28, 2015
3.308
3.308
3.257
3.261
437,552
-0.02(-0.52%)
Jul 27, 2015
3.372
3.372
3.274
3.278
524,796
-0.09(-2.77%)
Jul 24, 2015
3.461
3.471
3.350
3.372
545,014
-0.06(-1.85%)
Jul 23, 2015
3.457
3.495
3.435
3.435
452,437
-0.02(-0.61%)
Jul 22, 2015
3.482
3.482
3.427
3.457
446,821
-0.02(-0.46%)
Jul 21, 2015
3.472
3.472
3.439
3.472
469,117
+0.00(+0.00%)
Jul 20, 2015
3.468
3.472
3.430
3.472
618,816
+0.01(+0.24%)
Jul 17, 2015
3.435
3.468
3.422
3.464
646,455
+0.04(+1.23%)
Jul 16, 2015
3.422
3.430
3.405
3.422
426,278
-0.00(-0.12%)
Jul 15, 2015
3.435
3.435
3.401
3.426
369,856
-0.01(-0.25%)
Jul 14, 2015
3.401
3.443
3.392
3.435
641,746
+0.04(+1.24%)
Jul 13, 2015
3.397
3.409
3.384
3.392
616,854
+0.01(+0.37%)
Jul 10, 2015
3.401
3.405
3.376
3.380
425,285
+0.00(+0.12%)
Jul 09, 2015
3.384
3.405
3.371
3.376
297,335
+0.00(+0.12%)
Jul 08, 2015
3.405
3.409
3.367
3.371
533,561
-0.04(-1.11%)
Jul 07, 2015
3.397
3.409
3.363
3.409
743,953
+0.01(+0.37%)
Jul 06, 2015
3.338
3.409
3.338
3.397
822,559
+0.04(+1.13%)
Jul 02, 2015
3.350
3.359
3.359
3.359
441,911
+0.01(+0.38%)
Jul 01, 2015
3.367
3.367
3.338
3.346
599,351
+0.00(+0.00%)
Jun 30, 2015
3.342
3.409
3.329
3.346
1,522,797
+0.01(+0.25%)
Jun 29, 2015
3.275
3.346
3.262
3.338
1,457,361
+0.08(+2.59%)
Jun 26, 2015
3.254
3.270
3.245
3.254
331,165
-0.01(-0.39%)
Jun 25, 2015
3.312
3.312
3.258
3.266
459,517
+0.01(+0.26%)
Jun 24, 2015
3.266
3.266
3.245
3.258
197,387
+0.00(+0.13%)
Jun 23, 2015
3.283
3.304
3.245
3.254
341,944
-0.02(-0.64%)
Jun 22, 2015
3.275
3.308
3.275
3.275
348,494
+0.03(+0.91%)
Jun 19, 2015
3.224
3.254
3.190
3.245
553,458
+0.06(+1.85%)
Jun 18, 2015
3.283
3.304
3.169
3.186
653,549
-0.08(-2.57%)
Jun 17, 2015
3.283
3.321
3.266
3.270
521,888
-0.02(-0.73%)
Jun 16, 2015
3.278
3.299
3.257
3.295
556,762
-0.00(-0.13%)
Jun 15, 2015
3.253
3.320
3.244
3.299
791,499
+0.04(+1.28%)
Jun 12, 2015
3.244
3.257
3.236
3.257
187,700
+0.02(+0.52%)
Jun 11, 2015
3.249
3.256
3.232
3.240
218,081
-0.00(-0.13%)
Jun 10, 2015
3.257
3.261
3.236
3.244
289,770
-0.00(-0.13%)
Jun 09, 2015
3.244
3.257
3.232
3.249
273,529
-0.01(-0.26%)
Jun 08, 2015
3.249
3.257
3.224
3.257
246,714
+0.01(+0.39%)
Jun 05, 2015
3.211
3.249
3.194
3.244
336,707
+0.02(+0.52%)
Jun 04, 2015
3.178
3.240
3.178
3.228
535,570
+0.03(+0.91%)
Jun 03, 2015
3.182
3.199
3.182
3.199
252,363
+0.02(+0.52%)
Jun 02, 2015
3.173
3.186
3.173
3.182
222,899
-0.00(-0.13%)
Jun 01, 2015
3.173
3.186
3.157
3.186
285,757
+0.02(+0.66%)
May 29, 2015
3.194
3.194
3.165
3.165
414,513
-0.03(-0.92%)
May 28, 2015
3.140
3.199
3.132
3.194
467,805
+0.05(+1.59%)
May 27, 2015
3.144
3.153
3.119
3.144
251,175
+0.00(+0.00%)
May 26, 2015
3.148
3.153
3.132
3.144
162,530
-0.01(-0.40%)
May 22, 2015
3.140
3.157
3.157
3.157
175,062
+0.00(+0.00%)
May 21, 2015
3.153
3.169
3.140
3.157
295,592
+0.00(+0.13%)
May 20, 2015
3.153
3.157
3.134
3.153
249,281
+0.00(+0.13%)
May 19, 2015
3.123
3.148
3.119
3.148
254,202
+0.01(+0.40%)
May 18, 2015
3.132
3.148
3.115
3.136
299,434
-0.01(-0.40%)
May 15, 2015
3.132
3.148
3.132
3.148
201,789
+0.01(+0.30%)
May 14, 2015
3.122
3.143
3.110
3.139
343,442
+0.03(+1.07%)
May 13, 2015
3.118
3.131
3.102
3.106
250,284
+0.00(+0.00%)
May 12, 2015
3.135
3.147
3.089
3.106
514,921
-0.03(-1.06%)
May 11, 2015
3.089
3.143
3.089
3.139
320,341
+0.05(+1.75%)
May 08, 2015
3.110
3.114
3.073
3.085
181,451
-0.00(-0.13%)
May 07, 2015
3.106
3.122
3.085
3.089
365,709
-0.02(-0.53%)
May 06, 2015
3.147
3.160
3.098
3.106
255,570
-0.04(-1.19%)
May 05, 2015
3.168
3.172
3.131
3.143
311,276
-0.03(-0.91%)
May 04, 2015
3.172
3.172
3.156
3.172
229,739
+0.00(+0.00%)
May 01, 2015
3.139
3.172
3.131
3.172
394,478
+0.04(+1.19%)
Apr 30, 2015
3.139
3.147
3.118
3.135
290,185
+0.00(+0.13%)
Apr 29, 2015
3.147
3.147
3.127
3.131
172,253
-0.02(-0.66%)
Apr 28, 2015
3.139
3.151
3.122
3.151
253,244
+0.01(+0.40%)
Apr 27, 2015
3.122
3.143
3.098
3.139
389,127
+0.01(+0.26%)
Apr 24, 2015
3.147
3.149
3.127
3.131
139,995
-0.01(-0.40%)
Apr 23, 2015
3.135
3.156
3.129
3.143
247,888
+0.01(+0.26%)
Apr 22, 2015
3.098
3.151
3.098
3.135
215,335
+0.01(+0.30%)
Apr 21, 2015
3.121
3.130
3.109
3.126
327,198
+0.01(+0.26%)
Apr 20, 2015
3.117
3.121
3.105
3.117
255,563
+0.01(+0.26%)
Apr 17, 2015
3.130
3.130
3.089
3.109
358,175
-0.02(-0.66%)
Apr 16, 2015
3.121
3.130
3.080
3.130
526,584
+0.04(+1.33%)
Apr 15, 2015
3.105
3.130
3.080
3.089
403,680
+0.00(+0.00%)
Apr 14, 2015
3.064
3.097
3.060
3.089
248,353
+0.01(+0.40%)
Apr 13, 2015
3.076
3.083
3.048
3.076
259,945
+0.01(+0.40%)
Apr 10, 2015
3.056
3.093
3.056
3.064
307,194
+0.00(+0.00%)
Apr 09, 2015
3.043
3.064
3.019
3.064
364,525
+0.02(+0.67%)
Apr 08, 2015
3.064
3.076
3.043
3.043
221,206
-0.02(-0.80%)
Apr 07, 2015
3.064
3.080
3.060
3.068
265,117
-0.00(-0.13%)
Apr 06, 2015
3.068
3.080
3.064
3.072
232,537
+0.00(+0.00%)
Apr 02, 2015
3.056
3.072
3.072
3.072
225,944
+0.02(+0.81%)
Apr 01, 2015
3.052
3.063
3.027
3.048
254,462
+0.01(+0.27%)
Mar 31, 2015
3.085
3.113
3.027
3.039
866,679
-0.04(-1.33%)
Mar 30, 2015
3.080
3.085
3.064
3.080
446,349
+0.01(+0.27%)
Mar 27, 2015
3.060
3.080
3.052
3.072
288,120
+0.02(+0.54%)
Mar 26, 2015
3.056
3.089
3.043
3.056
342,744
+0.00(+0.13%)
Mar 25, 2015
3.064
3.068
3.039
3.052
455,606
-0.00(-0.13%)
Mar 24, 2015
3.039
3.060
3.023
3.056
413,152
+0.02(+0.81%)
Mar 23, 2015
3.039
3.039
3.019
3.031
249,327
-0.01(-0.27%)
Mar 20, 2015
3.052
3.056
3.019
3.039
310,868
+0.00(+0.00%)
Mar 19, 2015
3.043
3.043
3.023
3.039
303,464
-0.00(-0.14%)
Mar 18, 2015
3.027
3.048
3.015
3.043
378,844
+0.02(+0.82%)
Mar 17, 2015
3.015
3.023
2.998
3.019
428,682
+0.01(+0.27%)
Mar 16, 2015
3.031
3.035
2.998
3.011
427,335
-0.01(-0.40%)
Mar 13, 2015
3.015
3.027
2.998
3.023
326,928
+0.01(+0.41%)
Mar 12, 2015
3.007
3.015
2.994
3.011
369,528
+0.01(+0.27%)
Mar 11, 2015
2.978
3.011
2.974
3.002
635,050
+0.02(+0.82%)
Mar 10, 2015
2.982
3.011
2.974
2.978
2,853,251
-0.12(-3.82%)
Mar 09, 2015
3.153
3.169
3.096
3.096
468,415
-0.05(-1.55%)
Mar 06, 2015
3.137
3.149
3.096
3.145
399,099
+0.01(+0.26%)
Mar 05, 2015
3.170
3.186
3.133
3.137
368,365
-0.03(-1.03%)
Mar 04, 2015
3.170
3.178
3.178
3.170
345,682
-0.01(-0.26%)
Mar 03, 2015
3.239
3.239
3.157
3.178
409,291
-0.06(-1.76%)
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
.