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 (%)
Sep 28, 2007
3.405
3.405
3.352
3.363
122,324
-0.03(-0.77%)
Sep 27, 2007
3.279
3.389
3.232
3.389
292,828
+0.13(+4.02%)
Sep 26, 2007
3.266
3.297
3.242
3.258
162,187
-0.02(-0.48%)
Sep 25, 2007
3.284
3.318
3.274
3.274
143,779
-0.01(-0.16%)
Sep 24, 2007
3.276
3.308
3.274
3.279
155,921
+0.00(+0.08%)
Sep 21, 2007
3.287
3.289
3.237
3.276
102,812
+0.00(+0.08%)
Sep 20, 2007
3.321
3.350
3.232
3.274
178,190
-0.08(-2.34%)
Sep 19, 2007
3.407
3.407
3.329
3.352
118,601
-0.06(-1.76%)
Sep 18, 2007
3.420
3.420
3.365
3.412
92,098
-0.01(-0.15%)
Sep 17, 2007
3.365
3.426
3.352
3.418
177,476
+0.04(+1.19%)
Sep 14, 2007
3.350
3.378
3.302
3.377
114,756
+0.03(+0.99%)
Sep 13, 2007
3.318
3.347
3.305
3.344
93,591
+0.03(+0.79%)
Sep 12, 2007
3.286
3.329
3.276
3.318
142,000
+0.02(+0.56%)
Sep 11, 2007
3.292
3.326
3.177
3.300
170,393
+0.00(+0.00%)
Sep 10, 2007
3.316
3.321
3.279
3.300
96,722
-0.01(-0.40%)
Sep 07, 2007
3.323
3.337
3.287
3.313
172,222
-0.02(-0.47%)
Sep 06, 2007
3.313
3.334
3.300
3.329
149,747
+0.02(+0.71%)
Sep 05, 2007
3.271
3.323
3.250
3.305
269,284
+0.04(+1.12%)
Sep 04, 2007
3.224
3.282
3.213
3.268
276,863
+0.04(+1.13%)
Aug 31, 2007
3.271
3.276
3.206
3.232
162,974
-0.01(-0.24%)
Aug 30, 2007
3.190
3.266
3.190
3.240
162,577
+0.02(+0.57%)
Aug 29, 2007
3.208
3.224
3.179
3.221
181,993
+0.01(+0.41%)
Aug 28, 2007
3.229
3.229
3.158
3.208
299,980
+0.00(+0.00%)
Aug 27, 2007
3.245
3.245
3.158
3.208
234,865
-0.01(-0.41%)
Aug 24, 2007
3.203
3.221
3.177
3.221
153,222
+0.01(+0.41%)
Aug 23, 2007
3.242
3.242
3.190
3.208
156,563
+0.02(+0.57%)
Aug 22, 2007
3.166
3.227
3.059
3.190
366,140
+0.02(+0.49%)
Aug 21, 2007
3.093
3.185
3.048
3.174
381,394
+0.04(+1.34%)
Aug 20, 2007
3.145
3.203
3.059
3.132
459,571
+0.03(+0.84%)
Aug 17, 2007
3.140
3.166
2.870
3.106
821,427
+0.09(+2.95%)
Aug 16, 2007
3.148
3.206
2.883
3.017
578,779
-0.13(-4.16%)
Aug 15, 2007
3.237
3.310
3.143
3.148
439,761
-0.12(-3.69%)
Aug 14, 2007
3.268
3.310
3.211
3.268
383,025
+0.03(+1.05%)
Aug 13, 2007
3.187
3.310
3.185
3.234
418,837
+0.00(+0.00%)
Aug 10, 2007
3.198
3.313
3.179
3.234
400,260
+0.00(+0.00%)
Aug 09, 2007
3.329
3.334
3.234
3.234
399,058
-0.09(-2.60%)
Aug 08, 2007
3.308
3.355
3.221
3.321
541,100
-0.01(-0.16%)
Aug 07, 2007
3.302
3.329
3.182
3.326
420,330
-0.01(-0.24%)
Aug 06, 2007
3.352
3.355
3.143
3.334
351,424
-0.02(-0.47%)
Aug 03, 2007
3.300
3.376
3.276
3.350
358,358
+0.02(+0.47%)
Aug 02, 2007
3.363
3.363
3.300
3.334
342,966
-0.02(-0.70%)
Aug 01, 2007
3.431
3.449
3.300
3.357
201,088
-0.06(-1.76%)
Jul 31, 2007
3.405
3.467
3.365
3.418
290,136
+0.02(+0.62%)
Jul 30, 2007
3.428
3.428
3.378
3.397
120,926
-0.01(-0.15%)
Jul 27, 2007
3.394
3.410
3.368
3.402
116,967
-0.01(-0.23%)
Jul 26, 2007
3.420
3.441
3.352
3.410
199,389
-0.01(-0.38%)
Jul 25, 2007
3.499
3.499
3.412
3.423
171,607
-0.05(-1.36%)
Jul 24, 2007
3.543
3.543
3.449
3.470
114,886
-0.06(-1.63%)
Jul 23, 2007
3.559
3.559
3.522
3.528
113,194
-0.00(-0.07%)
Jul 20, 2007
3.543
3.564
3.520
3.530
100,720
-0.03(-0.81%)
Jul 19, 2007
3.591
3.591
3.551
3.559
122,686
-0.03(-0.88%)
Jul 18, 2007
3.643
3.659
3.577
3.591
148,109
-0.07(-1.79%)
Jul 17, 2007
3.653
3.672
3.643
3.656
79,020
-0.00(-0.07%)
Jul 16, 2007
3.638
3.677
3.630
3.659
117,715
+0.00(+0.07%)
Jul 13, 2007
3.648
3.674
3.640
3.656
101,155
-0.01(-0.29%)
Jul 12, 2007
3.667
3.693
3.643
3.667
132,248
+0.00(+0.07%)
Jul 11, 2007
3.638
3.680
3.635
3.664
134,493
+0.00(+0.00%)
Jul 10, 2007
3.653
3.687
3.630
3.664
216,686
+0.02(+0.50%)
Jul 09, 2007
3.680
3.680
3.635
3.646
203,188
-0.05(-1.28%)
Jul 06, 2007
3.711
3.716
3.667
3.693
140,174
-0.01(-0.21%)
Jul 05, 2007
3.742
3.742
3.699
3.701
48,508
-0.07(-1.81%)
Jul 03, 2007
3.750
3.769
3.735
3.769
52,368
+0.01(+0.35%)
Jul 02, 2007
3.748
3.766
3.716
3.756
200,749
+0.03(+0.91%)
Jun 29, 2007
3.763
3.782
3.664
3.722
665,242
-0.04(-1.18%)
Jun 28, 2007
3.708
3.769
3.708
3.766
377,801
+0.04(+0.97%)
Jun 27, 2007
3.706
3.769
3.698
3.730
445,722
-0.00(-0.06%)
Jun 26, 2007
3.842
3.858
3.685
3.732
346,987
-0.11(-2.80%)
Jun 25, 2007
3.907
3.907
3.784
3.839
504,478
-0.07(-1.87%)
Jun 22, 2007
3.813
3.913
3.774
3.913
5,410,319
+0.07(+1.84%)
Jun 21, 2007
3.735
3.855
3.735
3.842
308,594
+0.08(+2.16%)
Jun 20, 2007
3.811
3.847
3.748
3.761
258,119
-0.05(-1.44%)
Jun 19, 2007
3.834
3.834
3.782
3.816
215,354
-0.03(-0.75%)
Jun 18, 2007
3.837
3.847
3.782
3.845
210,772
+0.02(+0.41%)
Jun 15, 2007
3.732
3.845
3.680
3.829
515,857
+0.15(+3.98%)
Jun 14, 2007
3.685
3.716
3.661
3.682
206,572
+0.00(+0.07%)
Jun 13, 2007
3.664
3.693
3.632
3.680
177,552
+0.04(+1.01%)
Jun 12, 2007
3.653
3.698
3.625
3.643
210,390
-0.03(-0.71%)
Jun 11, 2007
3.672
3.719
3.661
3.669
164,161
+0.00(+0.07%)
Jun 08, 2007
3.643
3.703
3.635
3.667
174,097
-0.00(-0.07%)
Jun 07, 2007
3.677
3.719
3.638
3.669
275,416
-0.03(-0.78%)
Jun 06, 2007
3.703
3.732
3.680
3.698
147,109
-0.04(-1.05%)
Jun 05, 2007
3.706
3.742
3.682
3.737
249,012
+0.01(+0.28%)
Jun 04, 2007
3.732
3.766
3.705
3.727
190,619
-0.01(-0.28%)
Jun 01, 2007
3.774
3.803
3.732
3.737
311,236
-0.08(-1.99%)
May 31, 2007
3.808
3.813
3.742
3.813
311,011
+0.02(+0.55%)
May 30, 2007
3.735
3.792
3.732
3.792
136,333
+0.04(+1.05%)
May 29, 2007
3.740
3.782
3.727
3.753
162,160
-0.00(-0.07%)
May 25, 2007
3.803
3.803
3.729
3.756
158,816
-0.04(-1.04%)
May 24, 2007
3.724
3.797
3.706
3.795
279,192
+0.04(+1.19%)
May 23, 2007
3.782
3.782
3.703
3.750
139,216
-0.02(-0.49%)
May 22, 2007
3.680
3.784
3.680
3.769
114,817
+0.09(+2.49%)
May 21, 2007
3.719
3.748
3.669
3.677
241,406
-0.03(-0.92%)
May 18, 2007
3.735
3.735
3.695
3.711
112,171
-0.02(-0.56%)
May 17, 2007
3.722
3.740
3.703
3.732
153,810
+0.01(+0.21%)
May 16, 2007
3.735
3.742
3.693
3.724
224,155
+0.03(+0.71%)
May 15, 2007
3.745
3.792
3.698
3.698
239,004
-0.06(-1.60%)
May 14, 2007
3.761
3.790
3.745
3.758
168,090
-0.03(-0.69%)
May 11, 2007
3.737
3.800
3.727
3.784
110,254
+0.05(+1.40%)
May 10, 2007
3.787
3.811
3.732
3.732
187,675
-0.07(-1.93%)
May 09, 2007
3.797
3.818
3.766
3.805
166,586
+0.01(+0.14%)
May 08, 2007
3.790
3.811
3.761
3.800
113,900
+0.00(+0.00%)
May 07, 2007
3.818
3.834
3.766
3.800
119,968
+0.01(+0.21%)
May 04, 2007
3.787
3.818
3.763
3.792
166,502
+0.01(+0.14%)
May 03, 2007
3.756
3.808
3.756
3.787
97,905
+0.04(+1.05%)
May 02, 2007
3.766
3.808
3.740
3.748
108,253
-0.02(-0.42%)
May 01, 2007
3.748
3.777
3.737
3.763
107,230
+0.01(+0.28%)
Apr 30, 2007
3.811
3.834
3.745
3.753
253,755
-0.05(-1.31%)
Apr 27, 2007
3.771
3.824
3.441
3.803
235,186
+0.00(+0.07%)
Apr 26, 2007
3.845
3.845
3.771
3.800
219,222
-0.02(-0.62%)
Apr 25, 2007
3.845
3.845
3.803
3.824
101,892
-0.00(-0.07%)
Apr 24, 2007
3.868
3.873
3.800
3.826
102,839
-0.03(-0.75%)
Apr 23, 2007
3.852
3.873
3.834
3.855
130,583
-0.01(-0.27%)
Apr 20, 2007
3.873
3.873
3.824
3.866
271,208
+0.04(+1.17%)
Apr 19, 2007
3.876
3.907
3.800
3.821
292,053
-0.05(-1.22%)
Apr 18, 2007
3.915
3.926
3.868
3.868
106,069
-0.06(-1.47%)
Apr 17, 2007
3.944
3.952
3.902
3.926
122,866
-0.02(-0.46%)
Apr 16, 2007
3.900
3.944
3.897
3.944
112,056
+0.05(+1.41%)
Apr 13, 2007
3.847
3.889
3.839
3.889
89,085
+0.03(+0.75%)
Apr 12, 2007
3.876
3.902
3.852
3.860
87,333
-0.02(-0.47%)
Apr 11, 2007
3.936
3.936
3.866
3.879
185,170
-0.06(-1.53%)
Apr 10, 2007
3.902
3.939
3.881
3.939
70,219
+0.05(+1.42%)
Apr 09, 2007
3.905
3.926
3.876
3.884
86,561
-0.03(-0.74%)
Apr 05, 2007
3.913
3.928
3.910
3.913
50,833
-0.01(-0.30%)
Apr 04, 2007
3.955
3.955
3.918
3.925
41,910
-0.06(-1.41%)
Apr 03, 2007
3.900
3.981
3.900
3.981
76,202
+0.08(+2.08%)
Apr 02, 2007
3.905
3.955
3.855
3.900
114,859
+0.01(+0.13%)
Mar 30, 2007
3.939
3.970
3.858
3.894
196,900
-0.01(-0.13%)
Mar 29, 2007
3.855
3.900
3.827
3.900
2,990,009
+0.06(+1.64%)
Mar 28, 2007
3.879
3.887
3.811
3.837
233,579
-0.06(-1.48%)
Mar 27, 2007
3.936
3.939
3.876
3.894
111,113
-0.04(-1.00%)
Mar 26, 2007
3.952
3.965
3.902
3.934
75,519
-0.01(-0.27%)
Mar 23, 2007
3.926
4.004
3.892
3.944
158,552
-0.00(-0.07%)
Mar 22, 2007
3.955
3.955
3.921
3.947
139,220
-0.01(-0.20%)
Mar 21, 2007
3.879
3.955
3.863
3.955
132,767
+0.06(+1.61%)
Mar 20, 2007
3.894
3.913
3.866
3.892
88,944
-0.04(-1.00%)
Mar 19, 2007
3.923
3.944
3.897
3.931
139,995
+0.02(+0.54%)
Mar 16, 2007
3.939
3.939
3.881
3.910
422,518
-0.03(-0.80%)
Mar 15, 2007
3.829
3.942
3.829
3.942
441,812
+0.12(+3.01%)
Mar 14, 2007
3.771
3.832
3.761
3.826
116,184
+0.05(+1.39%)
Mar 13, 2007
3.907
3.915
3.774
3.774
275,596
-0.13(-3.42%)
Mar 12, 2007
3.860
3.926
3.860
3.907
115,103
+0.02(+0.61%)
Mar 09, 2007
3.889
3.931
3.847
3.884
88,318
+0.01(+0.34%)
Mar 08, 2007
3.921
3.947
3.868
3.871
156,204
-0.01(-0.27%)
Mar 07, 2007
3.952
3.952
3.879
3.881
155,158
-0.05(-1.27%)
Mar 06, 2007
3.871
3.949
3.837
3.931
187,751
+0.08(+2.20%)
Mar 05, 2007
3.847
3.871
3.837
3.847
215,575
+0.00(+0.12%)
Mar 02, 2007
3.860
3.884
3.837
3.842
163,802
-0.03(-0.74%)
Mar 01, 2007
3.813
3.913
3.813
3.871
227,565
+0.02(+0.54%)
Feb 28, 2007
3.970
3.970
3.803
3.850
242,090
+0.01(+0.34%)
Feb 27, 2007
3.978
3.978
3.805
3.837
442,781
-0.12(-3.11%)
Feb 26, 2007
3.981
3.981
3.944
3.960
257,684
+0.00(+0.00%)
Feb 23, 2007
4.002
4.002
3.944
3.960
202,910
-0.04(-1.05%)
Feb 22, 2007
4.002
4.004
3.955
4.002
152,187
+0.01(+0.20%)
Feb 21, 2007
3.994
4.007
3.955
3.994
229,840
+0.00(+0.00%)
Feb 20, 2007
3.934
3.997
3.921
3.994
207,148
+0.07(+1.87%)
Feb 16, 2007
3.942
3.952
3.905
3.921
171,240
-0.02(-0.60%)
Feb 15, 2007
3.973
3.973
3.934
3.944
309,938
-0.02(-0.59%)
Feb 14, 2007
3.994
4.004
3.955
3.968
313,206
-0.02(-0.59%)
Feb 13, 2007
4.007
4.007
3.942
3.991
168,251
+0.01(+0.33%)
Feb 12, 2007
3.989
3.989
3.949
3.978
381,696
+0.00(+0.07%)
Feb 09, 2007
3.947
4.010
3.947
3.976
305,806
+0.01(+0.20%)
Feb 08, 2007
3.965
3.976
3.936
3.968
251,964
+0.01(+0.13%)
Feb 07, 2007
3.968
3.968
3.926
3.962
338,129
+0.02(+0.40%)
Feb 06, 2007
4.041
4.041
3.884
3.947
556,866
-0.09(-2.14%)
Feb 05, 2007
4.156
4.156
3.997
4.033
191,684
-0.11(-2.59%)
Feb 02, 2007
4.083
4.148
4.083
4.141
90,704
+0.07(+1.61%)
Feb 01, 2007
4.051
4.083
4.020
4.075
175,861
+0.03(+0.71%)
Jan 31, 2007
4.028
4.080
4.004
4.046
275,874
+0.04(+0.91%)
Jan 30, 2007
4.012
4.017
3.970
4.010
161,744
+0.02(+0.46%)
Jan 29, 2007
3.999
4.007
3.968
3.991
153,676
+0.02(+0.40%)
Jan 26, 2007
3.970
3.981
3.931
3.976
173,906
+0.02(+0.40%)
Jan 25, 2007
3.962
3.981
3.955
3.960
306,322
-0.02(-0.40%)
Jan 24, 2007
3.981
4.031
3.962
3.976
241,891
+0.00(+0.07%)
Jan 23, 2007
3.997
4.002
3.965
3.973
169,354
-0.03(-0.72%)
Jan 22, 2007
4.057
4.057
3.997
4.002
110,598
-0.07(-1.67%)
Jan 19, 2007
4.010
4.075
3.934
4.070
148,040
+0.01(+0.19%)
Jan 18, 2007
4.088
4.114
4.023
4.062
226,190
-0.03(-0.83%)
Jan 17, 2007
4.162
4.180
4.096
4.096
453,687
-0.07(-1.70%)
Jan 16, 2007
4.190
4.203
4.162
4.167
351,603
-0.02(-0.56%)
Jan 12, 2007
4.122
4.190
4.099
4.190
896,495
+0.07(+1.78%)
Jan 11, 2007
4.086
4.117
4.067
4.117
266,974
+0.05(+1.35%)
Jan 10, 2007
4.012
4.086
4.012
4.062
238,241
+0.02(+0.45%)
Jan 09, 2007
4.065
4.096
3.999
4.044
147,353
-0.01(-0.32%)
Jan 08, 2007
4.007
4.091
3.970
4.057
301,625
+0.06(+1.51%)
Jan 05, 2007
4.041
4.054
3.989
3.997
330,408
-0.07(-1.74%)
Jan 04, 2007
4.099
4.099
4.015
4.067
261,116
-0.02(-0.45%)
Jan 03, 2007
3.991
4.177
3.991
4.086
499,564
+0.08(+1.89%)
Dec 29, 2006
3.981
4.025
3.962
4.010
476,047
+0.05(+1.32%)
Dec 28, 2006
3.981
3.981
3.942
3.957
224,518
-0.02(-0.53%)
Dec 27, 2006
3.934
3.989
3.913
3.978
912,277
+0.03(+0.80%)
Dec 26, 2006
3.923
3.981
3.884
3.947
298,868
+0.02(+0.53%)
Dec 22, 2006
3.923
3.947
3.923
3.926
59,932
-0.02(-0.46%)
Dec 21, 2006
3.928
3.949
3.905
3.944
340,305
+0.02(+0.53%)
Dec 20, 2006
3.949
3.949
3.913
3.923
226,343
-0.03(-0.66%)
Dec 19, 2006
3.934
4.321
3.876
3.949
662,072
+0.03(+0.87%)
Dec 18, 2006
3.926
3.928
3.910
3.915
195,101
+0.00(+0.07%)
Dec 15, 2006
3.926
3.928
3.902
3.913
2,036,796
-0.02(-0.40%)
Dec 14, 2006
3.913
3.942
3.900
3.928
632,457
+0.01(+0.13%)
Dec 13, 2006
3.923
3.942
3.892
3.923
133,126
+0.00(+0.00%)
Dec 12, 2006
3.926
3.928
3.907
3.923
124,485
+0.00(+0.00%)
Dec 11, 2006
3.884
3.923
3.884
3.923
106,199
+0.02(+0.60%)
Dec 08, 2006
3.889
3.915
3.881
3.900
53,468
+0.01(+0.13%)
Dec 07, 2006
3.887
3.907
3.868
3.894
81,765
+0.00(+0.00%)
Dec 06, 2006
3.863
3.902
3.845
3.894
65,545
+0.02(+0.41%)
Dec 05, 2006
3.887
3.928
3.866
3.879
1,697,647
+0.01(+0.20%)
Dec 04, 2006
3.824
3.881
3.800
3.871
223,827
+0.04(+0.96%)
Dec 01, 2006
3.850
3.876
3.826
3.834
180,443
-0.00(-0.07%)
Nov 30, 2006
3.873
3.902
3.837
3.837
213,826
-0.01(-0.34%)
Nov 29, 2006
3.821
3.850
3.797
3.850
203,593
+0.04(+1.03%)
Nov 28, 2006
3.766
3.811
3.761
3.811
126,971
+0.03(+0.76%)
Nov 27, 2006
3.800
3.837
3.774
3.782
244,419
-0.05(-1.23%)
Nov 24, 2006
3.832
3.850
3.816
3.829
52,208
-0.01(-0.27%)
Nov 22, 2006
3.876
3.876
3.811
3.839
146,146
-0.02(-0.61%)
Nov 21, 2006
3.907
3.942
3.852
3.863
189,843
-0.04(-1.14%)
Nov 20, 2006
3.902
3.942
3.845
3.907
248,638
+0.02(+0.54%)
Nov 17, 2006
3.902
3.902
3.834
3.887
151,251
-0.02(-0.60%)
Nov 16, 2006
3.892
3.913
3.863
3.910
185,700
+0.04(+0.95%)
Nov 15, 2006
3.866
3.887
3.826
3.873
196,762
-0.00(-0.07%)
Nov 14, 2006
3.847
3.884
3.826
3.876
151,416
+0.03(+0.75%)
Nov 13, 2006
3.847
3.887
3.813
3.847
198,175
+0.00(+0.07%)
Nov 10, 2006
3.753
3.900
3.753
3.845
236,206
+0.09(+2.37%)
Nov 09, 2006
3.868
3.868
3.740
3.756
107,845
-0.09(-2.45%)
Nov 08, 2006
3.842
3.900
3.795
3.850
108,551
+0.00(+0.00%)
Nov 07, 2006
3.771
3.873
3.771
3.850
317,861
+0.07(+1.80%)
Nov 06, 2006
3.761
3.787
3.740
3.782
108,677
+0.02(+0.56%)
Nov 03, 2006
3.667
3.769
3.622
3.761
363,226
+0.05(+1.34%)
Nov 02, 2006
3.748
3.761
3.656
3.711
307,677
-0.05(-1.39%)
Nov 01, 2006
3.818
3.858
3.750
3.763
132,053
-0.07(-1.91%)
Oct 31, 2006
3.884
3.897
3.805
3.837
259,593
-0.03(-0.75%)
Oct 30, 2006
3.824
3.894
3.813
3.866
200,726
+0.03(+0.75%)
Oct 27, 2006
3.847
3.863
3.832
3.837
177,663
-0.03(-0.68%)
Oct 26, 2006
3.800
3.863
3.800
3.863
186,987
+0.04(+1.10%)
Oct 25, 2006
3.818
3.863
3.811
3.821
289,441
-0.02(-0.61%)
Oct 24, 2006
3.818
3.858
3.813
3.845
117,402
-0.01(-0.34%)
Oct 23, 2006
3.839
3.868
3.826
3.858
94,801
+0.01(+0.20%)
Oct 20, 2006
3.866
3.876
3.803
3.850
208,729
+0.00(+0.07%)
Oct 19, 2006
3.797
3.868
3.787
3.847
248,390
+0.03(+0.75%)
Oct 18, 2006
3.850
3.863
3.779
3.818
187,083
-0.03(-0.75%)
Oct 17, 2006
3.876
3.876
3.777
3.847
237,492
-0.06(-1.54%)
Oct 16, 2006
3.942
3.942
3.900
3.907
118,677
-0.03(-0.73%)
Oct 13, 2006
3.968
3.968
3.868
3.936
205,903
-0.02(-0.46%)
Oct 12, 2006
3.955
3.968
3.907
3.955
247,470
+0.03(+0.87%)
Oct 11, 2006
3.918
3.947
3.853
3.921
318,560
+0.00(+0.07%)
Oct 10, 2006
3.918
3.918
3.852
3.918
180,614
+0.00(+0.07%)
Oct 09, 2006
3.892
3.915
3.855
3.915
157,071
+0.01(+0.20%)
Oct 06, 2006
3.889
3.918
3.866
3.907
166,498
+0.00(+0.00%)
Oct 05, 2006
3.871
3.918
3.837
3.907
232,189
+0.03(+0.67%)
Oct 04, 2006
3.821
3.887
3.808
3.881
204,975
+0.04(+1.16%)
Oct 03, 2006
3.790
3.837
3.771
3.837
221,440
+0.05(+1.31%)
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
.