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
)
14.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
8.064
8.114
8.045
8.089
194,902
+0.06(+0.70%)
Oct 30, 2019
8.020
8.051
7.963
8.032
194,715
+0.03(+0.31%)
Oct 29, 2019
7.945
8.038
7.945
8.007
207,366
+0.04(+0.55%)
Oct 28, 2019
7.970
8.013
7.951
7.963
165,938
-0.01(-0.08%)
Oct 25, 2019
7.957
8.001
7.945
7.970
145,402
+0.02(+0.24%)
Oct 24, 2019
7.988
7.988
7.926
7.951
99,224
-0.01(-0.16%)
Oct 23, 2019
7.926
7.970
7.913
7.963
80,410
+0.03(+0.32%)
Oct 22, 2019
7.894
7.976
7.869
7.938
128,644
+0.04(+0.48%)
Oct 21, 2019
7.951
8.004
7.876
7.901
244,666
+0.01(+0.06%)
Oct 18, 2019
7.827
7.902
7.802
7.896
237,172
+0.08(+1.04%)
Oct 17, 2019
7.815
7.815
7.765
7.815
127,135
+0.02(+0.32%)
Oct 16, 2019
7.752
7.808
7.752
7.790
216,319
+0.02(+0.32%)
Oct 15, 2019
7.740
7.802
7.715
7.765
192,831
+0.04(+0.48%)
Oct 14, 2019
7.740
7.740
7.696
7.727
161,086
-0.01(-0.08%)
Oct 11, 2019
7.727
7.765
7.721
7.734
183,575
+0.04(+0.49%)
Oct 10, 2019
7.696
7.721
7.659
7.696
154,696
+0.02(+0.32%)
Oct 09, 2019
7.659
7.690
7.603
7.671
99,857
+0.04(+0.49%)
Oct 08, 2019
7.615
7.653
7.584
7.634
122,933
+0.00(+0.00%)
Oct 07, 2019
7.572
7.653
7.522
7.634
183,891
+0.09(+1.16%)
Oct 04, 2019
7.428
7.575
7.428
7.547
156,617
+0.09(+1.25%)
Oct 03, 2019
7.509
7.559
7.385
7.453
184,297
-0.05(-0.66%)
Oct 02, 2019
7.640
7.684
7.385
7.503
271,252
-0.12(-1.63%)
Oct 01, 2019
7.690
7.752
7.628
7.628
215,889
-0.06(-0.81%)
Sep 30, 2019
7.796
7.815
7.684
7.690
171,945
-0.09(-1.20%)
Sep 27, 2019
7.790
7.808
7.721
7.783
476,430
+0.01(+0.08%)
Sep 26, 2019
7.702
7.790
7.696
7.777
161,423
+0.06(+0.81%)
Sep 25, 2019
7.696
7.752
7.684
7.715
148,710
+0.02(+0.24%)
Sep 24, 2019
7.734
7.753
7.686
7.696
101,996
-0.07(-0.88%)
Sep 23, 2019
7.715
7.765
7.671
7.765
180,644
+0.00(+0.00%)
Sep 20, 2019
7.734
7.783
7.709
7.765
180,526
+0.04(+0.56%)
Sep 19, 2019
7.696
7.759
7.678
7.721
173,787
+0.01(+0.16%)
Sep 18, 2019
7.709
7.727
7.640
7.709
122,896
+0.00(+0.00%)
Sep 17, 2019
7.690
7.740
7.640
7.709
111,612
-0.03(-0.40%)
Sep 16, 2019
7.740
7.752
7.665
7.740
237,923
+0.02(+0.23%)
Sep 13, 2019
7.679
7.735
7.660
7.722
140,534
+0.07(+0.97%)
Sep 12, 2019
7.722
7.722
7.574
7.648
281,321
-0.01(-0.08%)
Sep 11, 2019
7.549
7.747
7.518
7.654
265,235
+0.14(+1.90%)
Sep 10, 2019
7.456
7.545
7.454
7.512
195,782
+0.07(+0.92%)
Sep 09, 2019
7.332
7.468
7.326
7.444
299,273
+0.14(+1.87%)
Sep 06, 2019
7.301
7.323
7.258
7.307
129,240
+0.03(+0.43%)
Sep 05, 2019
7.189
7.313
7.189
7.276
215,087
+0.09(+1.21%)
Sep 04, 2019
7.183
7.232
7.183
7.189
110,641
+0.03(+0.43%)
Sep 03, 2019
7.208
7.227
7.158
7.158
160,222
-0.06(-0.77%)
Aug 30, 2019
7.159
7.220
7.140
7.214
196,867
+0.09(+1.30%)
Aug 29, 2019
7.115
7.159
7.115
7.121
121,930
+0.01(+0.17%)
Aug 28, 2019
7.078
7.152
7.072
7.109
127,850
+0.02(+0.26%)
Aug 27, 2019
7.128
7.128
7.066
7.091
144,442
-0.04(-0.52%)
Aug 26, 2019
7.078
7.146
7.078
7.128
114,147
+0.04(+0.61%)
Aug 23, 2019
7.159
7.165
7.054
7.084
159,014
-0.07(-0.95%)
Aug 22, 2019
7.196
7.196
7.128
7.152
141,249
+0.02(+0.35%)
Aug 21, 2019
7.202
7.202
7.109
7.128
228,733
-0.06(-0.86%)
Aug 20, 2019
7.121
7.189
7.091
7.189
134,775
+0.10(+1.39%)
Aug 19, 2019
7.128
7.165
7.066
7.091
294,793
+0.01(+0.16%)
Aug 16, 2019
7.043
7.110
6.981
7.079
165,817
+0.12(+1.77%)
Aug 15, 2019
6.987
7.067
6.932
6.957
270,856
-0.04(-0.53%)
Aug 14, 2019
7.043
7.055
6.957
6.993
209,671
-0.09(-1.22%)
Aug 13, 2019
7.067
7.159
7.006
7.079
120,810
+0.00(+0.00%)
Aug 12, 2019
7.055
7.098
6.987
7.079
198,991
+0.00(+0.00%)
Aug 09, 2019
7.110
7.122
7.043
7.079
95,682
-0.03(-0.43%)
Aug 08, 2019
7.036
7.116
6.987
7.110
150,439
+0.09(+1.22%)
Aug 07, 2019
7.006
7.049
6.902
7.024
179,071
+0.00(+0.00%)
Aug 06, 2019
6.913
7.030
6.913
7.024
226,663
+0.11(+1.60%)
Aug 05, 2019
6.926
6.938
6.834
6.913
286,839
-0.02(-0.27%)
Aug 02, 2019
6.987
7.000
6.883
6.932
165,817
-0.04(-0.62%)
Aug 01, 2019
7.098
7.135
6.907
6.975
265,434
+0.01(+0.18%)
Jul 31, 2019
6.950
7.000
6.864
6.963
179,464
+0.03(+0.44%)
Jul 30, 2019
6.889
6.969
6.883
6.932
110,370
+0.06(+0.80%)
Jul 29, 2019
6.932
6.969
6.877
6.877
153,074
-0.06(-0.89%)
Jul 26, 2019
6.913
6.950
6.907
6.938
110,490
+0.01(+0.18%)
Jul 25, 2019
6.963
6.981
6.913
6.926
118,913
-0.04(-0.53%)
Jul 24, 2019
6.877
6.974
6.877
6.963
136,004
+0.06(+0.89%)
Jul 23, 2019
6.901
6.918
6.858
6.901
147,202
+0.03(+0.45%)
Jul 22, 2019
6.870
6.883
6.803
6.870
232,404
+0.01(+0.18%)
Jul 19, 2019
6.913
6.944
6.834
6.858
229,605
-0.01(-0.20%)
Jul 18, 2019
6.872
6.896
6.829
6.872
201,398
-0.01(-0.18%)
Jul 17, 2019
6.957
6.988
6.872
6.884
308,494
-0.10(-1.49%)
Jul 16, 2019
6.976
7.012
6.957
6.988
142,107
+0.03(+0.44%)
Jul 15, 2019
6.945
6.994
6.933
6.957
143,291
+0.03(+0.44%)
Jul 12, 2019
6.872
6.963
6.872
6.927
134,573
+0.05(+0.80%)
Jul 11, 2019
6.890
6.914
6.872
6.872
170,579
-0.01(-0.18%)
Jul 10, 2019
6.890
6.914
6.859
6.884
217,989
+0.00(+0.00%)
Jul 09, 2019
6.890
6.914
6.878
6.884
126,008
-0.02(-0.35%)
Jul 08, 2019
6.841
6.908
6.841
6.908
211,534
+0.04(+0.62%)
Jul 05, 2019
6.914
6.951
6.841
6.866
230,838
-0.04(-0.62%)
Jul 03, 2019
6.914
6.945
6.908
6.908
71,707
+0.04(+0.53%)
Jul 02, 2019
6.945
6.951
6.853
6.872
205,630
-0.05(-0.71%)
Jul 01, 2019
6.896
6.963
6.872
6.921
260,843
+0.06(+0.89%)
Jun 28, 2019
6.823
6.963
6.811
6.859
295,832
+0.04(+0.63%)
Jun 27, 2019
6.798
6.853
6.780
6.817
206,501
+0.02(+0.27%)
Jun 26, 2019
6.872
6.927
6.792
6.798
156,855
-0.08(-1.15%)
Jun 25, 2019
6.969
6.976
6.872
6.878
116,253
-0.08(-1.14%)
Jun 24, 2019
6.914
7.006
6.902
6.957
129,426
+0.03(+0.44%)
Jun 21, 2019
7.012
7.012
6.908
6.927
377,690
-0.09(-1.22%)
Jun 20, 2019
7.165
7.165
6.963
7.012
246,633
-0.10(-1.46%)
Jun 19, 2019
7.165
7.238
7.110
7.116
186,137
-0.01(-0.09%)
Jun 18, 2019
7.147
7.238
7.116
7.122
200,274
-0.01(-0.19%)
Jun 17, 2019
7.136
7.215
7.105
7.136
265,367
+0.03(+0.43%)
Jun 14, 2019
7.111
7.184
7.093
7.105
259,516
+0.02(+0.26%)
Jun 13, 2019
7.105
7.130
7.014
7.087
238,453
-0.01(-0.09%)
Jun 12, 2019
6.990
7.136
6.984
7.093
242,435
+0.11(+1.57%)
Jun 11, 2019
6.978
7.026
6.923
6.984
236,403
+0.07(+1.05%)
Jun 10, 2019
6.832
6.947
6.814
6.911
192,201
+0.09(+1.34%)
Jun 07, 2019
6.832
6.894
6.795
6.820
225,594
+0.02(+0.36%)
Jun 06, 2019
6.686
6.808
6.686
6.795
170,688
+0.11(+1.63%)
Jun 05, 2019
6.747
6.747
6.662
6.686
241,605
-0.02(-0.36%)
Jun 04, 2019
6.899
6.899
6.704
6.710
408,787
-0.10(-1.52%)
Jun 03, 2019
6.717
6.832
6.717
6.814
342,937
+0.11(+1.62%)
May 31, 2019
6.928
6.948
6.699
6.705
411,983
-0.23(-3.30%)
May 30, 2019
6.946
6.982
6.886
6.934
204,323
+0.01(+0.09%)
May 29, 2019
6.928
6.982
6.894
6.928
214,724
-0.01(-0.17%)
May 28, 2019
7.055
7.055
6.940
6.940
245,372
-0.09(-1.29%)
May 24, 2019
7.025
7.049
6.964
7.031
139,596
+0.03(+0.43%)
May 23, 2019
6.964
7.006
6.946
7.000
151,944
+0.01(+0.09%)
May 22, 2019
6.934
7.025
6.934
6.994
123,148
+0.04(+0.52%)
May 21, 2019
7.133
7.133
6.946
6.958
277,274
-0.16(-2.30%)
May 20, 2019
6.948
7.146
6.948
7.122
287,032
+0.16(+2.24%)
May 17, 2019
6.972
7.050
6.954
6.966
192,819
-0.07(-0.94%)
May 16, 2019
6.936
7.050
6.895
7.032
256,537
+0.10(+1.38%)
May 15, 2019
7.128
7.158
6.865
6.936
831,697
-0.23(-3.18%)
May 14, 2019
7.212
7.338
7.152
7.164
297,900
-0.05(-0.66%)
May 13, 2019
7.290
7.350
7.146
7.212
314,010
-0.13(-1.71%)
May 10, 2019
7.314
7.361
7.308
7.338
163,604
+0.02(+0.33%)
May 09, 2019
7.380
7.392
7.278
7.314
176,040
-0.07(-0.89%)
May 08, 2019
7.386
7.454
7.368
7.380
108,603
-0.01(-0.16%)
May 07, 2019
7.446
7.482
7.350
7.392
203,469
-0.07(-0.88%)
May 06, 2019
7.410
7.512
7.398
7.458
135,524
+0.00(+0.00%)
May 03, 2019
7.410
7.512
7.410
7.458
213,687
+0.04(+0.57%)
May 02, 2019
7.446
7.481
7.380
7.416
121,653
-0.02(-0.32%)
May 01, 2019
7.529
7.529
7.434
7.440
183,439
-0.06(-0.80%)
Apr 30, 2019
7.524
7.524
7.404
7.500
175,567
-0.01(-0.08%)
Apr 29, 2019
7.488
7.529
7.470
7.506
136,888
+0.03(+0.40%)
Apr 26, 2019
7.374
7.482
7.373
7.476
175,123
+0.10(+1.30%)
Apr 25, 2019
7.404
7.434
7.266
7.380
246,268
-0.03(-0.40%)
Apr 24, 2019
7.410
7.470
7.410
7.410
143,694
+0.00(+0.00%)
Apr 23, 2019
7.404
7.482
7.398
7.410
167,726
-0.01(-0.16%)
Apr 22, 2019
7.368
7.458
7.368
7.422
226,343
+0.05(+0.65%)
Apr 18, 2019
7.488
7.540
7.374
7.374
292,151
-0.12(-1.61%)
Apr 17, 2019
7.548
7.566
7.459
7.495
195,450
-0.04(-0.47%)
Apr 16, 2019
7.447
7.566
7.435
7.530
301,474
+0.08(+1.12%)
Apr 15, 2019
7.399
7.447
7.382
7.447
179,768
+0.08(+1.05%)
Apr 12, 2019
7.471
7.472
7.328
7.370
282,492
-0.09(-1.20%)
Apr 11, 2019
7.346
7.465
7.338
7.459
354,198
+0.14(+1.87%)
Apr 10, 2019
7.221
7.328
7.221
7.322
243,798
+0.11(+1.49%)
Apr 09, 2019
7.215
7.256
7.209
7.215
193,006
+0.00(+0.00%)
Apr 08, 2019
7.191
7.227
7.161
7.215
218,818
+0.01(+0.17%)
Apr 05, 2019
7.155
7.203
7.142
7.203
137,637
+0.05(+0.75%)
Apr 04, 2019
7.149
7.185
7.131
7.149
183,559
-0.01(-0.17%)
Apr 03, 2019
7.149
7.161
7.096
7.161
222,437
+0.02(+0.25%)
Apr 02, 2019
7.036
7.149
7.012
7.143
270,125
+0.11(+1.61%)
Apr 01, 2019
6.982
7.048
6.953
7.030
375,554
+0.12(+1.72%)
Mar 29, 2019
6.970
6.999
6.905
6.911
237,508
-0.06(-0.85%)
Mar 28, 2019
7.006
7.036
6.911
6.970
418,001
-0.01(-0.17%)
Mar 27, 2019
6.905
7.006
6.905
6.982
200,959
+0.08(+1.21%)
Mar 26, 2019
6.899
6.976
6.893
6.899
163,283
+0.02(+0.35%)
Mar 25, 2019
6.917
6.935
6.845
6.875
206,360
-0.04(-0.52%)
Mar 22, 2019
6.965
7.006
6.899
6.911
187,657
-0.05(-0.77%)
Mar 21, 2019
6.941
7.024
6.941
6.965
128,566
+0.01(+0.17%)
Mar 20, 2019
7.018
7.030
6.941
6.953
169,891
-0.05(-0.68%)
Mar 19, 2019
7.113
7.119
6.988
7.000
241,901
-0.08(-1.11%)
Mar 18, 2019
7.026
7.079
7.002
7.079
270,658
+0.07(+0.93%)
Mar 15, 2019
6.960
7.014
6.960
7.014
383,539
+0.05(+0.68%)
Mar 14, 2019
6.960
6.978
6.949
6.966
171,460
+0.02(+0.26%)
Mar 13, 2019
6.872
6.966
6.872
6.949
153,501
+0.08(+1.21%)
Mar 12, 2019
6.978
6.978
6.842
6.866
143,206
-0.09(-1.36%)
Mar 11, 2019
6.818
6.996
6.815
6.960
245,689
+0.18(+2.62%)
Mar 08, 2019
6.729
6.830
6.729
6.783
90,145
+0.02(+0.35%)
Mar 07, 2019
6.777
6.800
6.718
6.759
138,813
-0.01(-0.18%)
Mar 06, 2019
6.783
6.812
6.753
6.771
122,379
-0.04(-0.61%)
Mar 05, 2019
6.925
6.925
6.753
6.812
254,516
-0.11(-1.54%)
Mar 04, 2019
6.966
6.978
6.854
6.919
218,561
-0.02(-0.26%)
Mar 01, 2019
6.966
6.990
6.842
6.937
373,410
+0.01(+0.17%)
Feb 28, 2019
7.026
7.032
6.919
6.925
323,309
-0.09(-1.27%)
Feb 27, 2019
7.085
7.085
6.993
7.014
134,492
-0.07(-1.00%)
Feb 26, 2019
7.138
7.138
7.020
7.085
249,044
-0.05(-0.75%)
Feb 25, 2019
7.132
7.138
6.996
7.138
334,038
+0.00(+0.00%)
Feb 22, 2019
7.079
7.138
7.037
7.138
525,172
+0.04(+0.58%)
Feb 21, 2019
7.008
7.109
6.984
7.097
249,690
+0.11(+1.61%)
Feb 20, 2019
7.014
7.079
6.937
6.984
340,955
-0.03(-0.42%)
Feb 19, 2019
7.109
7.120
6.990
7.014
406,433
-0.08(-1.19%)
Feb 15, 2019
7.057
7.110
7.024
7.098
275,365
+0.05(+0.67%)
Feb 14, 2019
6.992
7.080
6.962
7.051
189,895
+0.03(+0.42%)
Feb 13, 2019
7.045
7.068
6.986
7.021
184,546
-0.02(-0.33%)
Feb 12, 2019
7.092
7.098
6.974
7.045
442,079
-0.03(-0.42%)
Feb 11, 2019
6.921
7.086
6.850
7.074
404,344
+0.16(+2.39%)
Feb 08, 2019
6.845
6.915
6.792
6.909
217,134
+0.06(+0.86%)
Feb 07, 2019
6.797
6.862
6.762
6.850
302,146
+0.05(+0.69%)
Feb 06, 2019
6.509
6.903
6.479
6.803
582,077
+0.32(+5.00%)
Feb 05, 2019
6.456
6.479
6.420
6.479
124,182
+0.06(+0.92%)
Feb 04, 2019
6.450
6.462
6.403
6.420
167,170
-0.04(-0.55%)
Feb 01, 2019
6.473
6.479
6.426
6.456
232,753
-0.01(-0.09%)
Jan 31, 2019
6.356
6.473
6.350
6.462
348,285
+0.09(+1.39%)
Jan 30, 2019
6.261
6.385
6.214
6.373
248,616
+0.12(+1.98%)
Jan 29, 2019
6.244
6.267
6.232
6.250
173,775
+0.01(+0.19%)
Jan 28, 2019
6.232
6.267
6.214
6.238
122,471
-0.01(-0.14%)
Jan 25, 2019
6.261
6.279
6.224
6.247
134,627
+0.00(+0.05%)
Jan 24, 2019
6.155
6.273
6.097
6.244
138,643
+0.07(+1.15%)
Jan 23, 2019
6.097
6.193
6.097
6.173
218,173
+0.10(+1.65%)
Jan 22, 2019
6.244
6.267
6.049
6.073
304,396
-0.16(-2.64%)
Jan 18, 2019
6.267
6.297
6.220
6.238
138,022
+0.02(+0.28%)
Jan 17, 2019
6.309
6.326
6.179
6.220
238,955
-0.10(-1.51%)
Jan 16, 2019
6.169
6.321
6.158
6.316
297,340
+0.15(+2.37%)
Jan 15, 2019
6.146
6.170
6.099
6.169
165,396
+0.03(+0.48%)
Jan 14, 2019
6.041
6.146
6.041
6.140
293,183
+0.08(+1.25%)
Jan 11, 2019
6.041
6.064
6.017
6.064
129,159
+0.02(+0.39%)
Jan 10, 2019
5.941
6.046
5.912
6.041
251,623
+0.10(+1.67%)
Jan 09, 2019
5.877
5.959
5.859
5.941
334,308
+0.08(+1.30%)
Jan 08, 2019
5.801
5.871
5.789
5.865
159,317
+0.09(+1.62%)
Jan 07, 2019
5.660
5.818
5.637
5.771
218,773
+0.13(+2.28%)
Jan 04, 2019
5.514
5.648
5.514
5.643
156,153
+0.14(+2.55%)
Jan 03, 2019
5.525
5.561
5.490
5.502
140,797
-0.01(-0.11%)
Jan 02, 2019
5.414
5.566
5.403
5.508
193,683
+0.05(+0.97%)
Dec 31, 2018
5.502
5.508
5.379
5.455
584,806
+0.01(+0.21%)
Dec 28, 2018
5.490
5.508
5.408
5.444
297,101
-0.01(-0.11%)
Dec 27, 2018
5.338
5.449
5.280
5.449
249,664
+0.09(+1.64%)
Dec 26, 2018
5.192
5.373
5.192
5.362
351,322
+0.18(+3.50%)
Dec 24, 2018
5.133
5.221
5.092
5.180
266,861
+0.04(+0.68%)
Dec 21, 2018
5.215
5.362
5.133
5.145
448,983
-0.04(-0.79%)
Dec 20, 2018
5.379
5.385
5.092
5.186
750,219
-0.21(-3.90%)
Dec 19, 2018
5.473
5.508
5.385
5.397
334,535
-0.05(-0.88%)
Dec 18, 2018
5.474
5.602
5.433
5.445
202,149
-0.01(-0.21%)
Dec 17, 2018
5.811
5.811
5.427
5.456
579,357
-0.31(-5.44%)
Dec 14, 2018
5.735
5.822
5.729
5.770
250,054
+0.04(+0.71%)
Dec 13, 2018
5.758
5.787
5.717
5.729
133,170
-0.01(-0.20%)
Dec 12, 2018
5.764
5.822
5.712
5.741
185,358
+0.02(+0.41%)
Dec 11, 2018
5.758
5.793
5.700
5.718
137,194
+0.01(+0.10%)
Dec 10, 2018
5.764
5.811
5.700
5.712
224,752
-0.05(-0.91%)
Dec 07, 2018
5.799
5.834
5.735
5.764
160,908
-0.03(-0.60%)
Dec 06, 2018
5.805
5.817
5.677
5.799
292,473
+0.00(+0.00%)
Dec 04, 2018
5.828
5.851
5.788
5.799
430,400
-0.04(-0.69%)
Dec 03, 2018
5.782
5.840
5.747
5.840
513,611
+0.10(+1.71%)
Nov 30, 2018
5.724
5.773
5.695
5.741
177,284
+0.04(+0.71%)
Nov 29, 2018
5.718
5.736
5.684
5.701
219,204
+0.00(+0.00%)
Nov 28, 2018
5.637
5.707
5.637
5.701
203,541
+0.10(+1.75%)
Nov 27, 2018
5.614
5.666
5.585
5.603
197,353
+0.00(+0.00%)
Nov 26, 2018
5.620
5.684
5.603
5.603
242,589
+0.02(+0.31%)
Nov 23, 2018
5.516
5.597
5.516
5.585
84,314
+0.05(+0.94%)
Nov 21, 2018
5.533
5.533
5.533
0
-0.07(-1.24%)
Nov 20, 2018
5.666
5.684
5.603
5.603
328,445
-0.11(-1.92%)
Nov 19, 2018
5.695
5.776
5.672
5.712
221,264
+0.04(+0.69%)
Nov 16, 2018
5.627
5.702
5.627
5.673
221,745
+0.03(+0.61%)
Nov 15, 2018
5.616
5.650
5.599
5.639
238,048
+0.01(+0.10%)
Nov 14, 2018
5.673
5.673
5.593
5.633
466,408
+0.01(+0.20%)
Nov 13, 2018
5.690
5.702
5.616
5.622
241,095
-0.05(-0.81%)
Nov 12, 2018
5.708
5.731
5.662
5.667
251,885
-0.03(-0.60%)
Nov 09, 2018
5.685
5.731
5.645
5.702
305,771
+0.02(+0.40%)
Nov 08, 2018
5.622
5.736
5.622
5.679
379,808
+0.07(+1.23%)
Nov 07, 2018
5.776
5.868
5.593
5.610
900,522
-0.23(-3.93%)
Nov 06, 2018
5.840
5.885
5.576
5.840
1,083,209
-0.25(-4.05%)
Nov 05, 2018
6.017
6.115
6.017
6.086
170,850
+0.10(+1.63%)
Nov 02, 2018
6.109
6.121
5.989
5.989
253,996
-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
.