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
)
14.16
+0.04 (+0.28%)
Streaming Delayed Price
Updated: 3:44 PM EDT, May 20, 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 (%)
Mar 31, 2010
1.622
1.644
1.583
1.593
186,150
-0.04(-2.29%)
Mar 30, 2010
1.590
1.636
1.588
1.630
222,207
+0.04(+2.68%)
Mar 29, 2010
1.569
1.609
1.569
1.588
91,211
+0.02(+1.36%)
Mar 26, 2010
1.601
1.604
1.532
1.567
210,109
-0.03(-2.00%)
Mar 25, 2010
1.604
1.646
1.593
1.598
193,946
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.601
1.604
928,234
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.612
1.630
191,056
+0.01(+0.66%)
Mar 22, 2010
1.606
1.620
1.548
1.620
231,208
-0.00(-0.16%)
Mar 19, 2010
1.652
1.665
1.583
1.622
348,563
-0.02(-1.14%)
Mar 18, 2010
1.636
1.670
1.615
1.641
191,605
-0.01(-0.48%)
Mar 17, 2010
1.625
1.660
1.596
1.649
186,989
+0.03(+1.80%)
Mar 16, 2010
1.588
1.620
1.588
1.620
228,232
+0.03(+2.00%)
Mar 15, 2010
1.572
1.636
1.519
1.588
598,573
+0.06(+3.99%)
Mar 12, 2010
1.533
1.548
1.522
1.527
208,583
+0.01(+0.52%)
Mar 11, 2010
1.514
1.530
1.485
1.519
170,842
-0.01(-0.52%)
Mar 10, 2010
1.517
1.530
1.509
1.527
77,292
+0.00(+0.00%)
Mar 09, 2010
1.501
1.527
1.488
1.527
156,372
+0.02(+1.41%)
Mar 08, 2010
1.480
1.506
1.480
1.506
174,676
+0.03(+1.97%)
Mar 05, 2010
1.435
1.480
1.429
1.477
196,808
+0.05(+3.72%)
Mar 04, 2010
1.456
1.456
1.384
1.424
134,921
-0.03(-2.18%)
Mar 03, 2010
1.480
1.482
1.429
1.456
240,949
-0.01(-0.90%)
Mar 02, 2010
1.461
1.535
1.432
1.469
239,759
+0.02(+1.09%)
Mar 01, 2010
1.435
1.469
1.416
1.453
264,833
+0.03(+2.23%)
Feb 26, 2010
1.395
1.445
1.392
1.421
325,465
+0.03(+2.48%)
Feb 25, 2010
1.334
1.395
1.334
1.387
173,127
+0.02(+1.75%)
Feb 24, 2010
1.310
1.363
1.310
1.363
244,470
+0.06(+4.46%)
Feb 23, 2010
1.331
1.347
1.300
1.305
223,393
-0.03(-1.99%)
Feb 22, 2010
1.346
1.346
1.313
1.331
154,547
-0.01(-0.40%)
Feb 19, 2010
1.347
1.347
1.297
1.337
298,547
-0.01(-0.98%)
Feb 18, 2010
1.329
1.350
1.316
1.350
174,253
+0.03(+2.20%)
Feb 17, 2010
1.297
1.323
1.284
1.321
357,846
-0.02(-1.19%)
Feb 16, 2010
1.345
1.350
1.313
1.337
239,385
+0.02(+1.41%)
Feb 12, 2010
1.289
1.318
1.318
1.318
174,038
+0.01(+0.60%)
Feb 11, 2010
1.289
1.313
1.281
1.310
121,648
+0.01(+0.81%)
Feb 10, 2010
1.297
1.310
1.279
1.300
143,519
+0.00(+0.00%)
Feb 09, 2010
1.310
1.313
1.247
1.300
137,414
+0.01(+0.61%)
Feb 08, 2010
1.297
1.313
1.260
1.292
247,344
+0.00(+0.00%)
Feb 05, 2010
1.213
1.297
1.205
1.292
329,595
+0.08(+6.72%)
Feb 04, 2010
1.226
1.242
1.208
1.211
195,646
-0.03(-2.33%)
Feb 03, 2010
1.226
1.253
1.226
1.239
126,762
+0.01(+0.64%)
Feb 02, 2010
1.224
1.239
1.213
1.232
305,036
+0.01(+0.43%)
Feb 01, 2010
1.260
1.271
1.221
1.226
238,973
-0.03(-2.10%)
Jan 29, 2010
1.263
1.281
1.245
1.253
283,660
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.245
1.250
144,753
-0.03(-2.66%)
Jan 27, 2010
1.237
1.297
1.237
1.284
116,152
+0.04(+3.16%)
Jan 26, 2010
1.258
1.268
1.237
1.245
211,569
-0.02(-1.46%)
Jan 25, 2010
1.287
1.287
1.237
1.263
158,108
-0.01(-0.41%)
Jan 22, 2010
1.247
1.284
1.247
1.268
199,923
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.237
1.247
232,286
-0.04(-3.26%)
Jan 20, 2010
1.279
1.295
1.266
1.289
123,525
-0.01(-0.61%)
Jan 19, 2010
1.274
1.297
1.271
1.297
217,331
+0.03(+2.70%)
Jan 15, 2010
1.294
1.263
1.263
1.263
255,741
-0.03(-2.22%)
Jan 14, 2010
1.266
1.299
1.263
1.292
116,554
+0.02(+1.43%)
Jan 13, 2010
1.263
1.276
1.255
1.273
122,513
+0.02(+1.24%)
Jan 12, 2010
1.240
1.271
1.240
1.258
106,789
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.250
1.253
213,102
-0.01(-0.82%)
Jan 08, 2010
1.271
1.279
1.242
1.263
195,200
-0.01(-0.82%)
Jan 07, 2010
1.240
1.276
1.240
1.273
164,684
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.224
1.240
136,034
-0.00(-0.21%)
Jan 05, 2010
1.247
1.258
1.237
1.242
211,474
-0.02(-1.24%)
Jan 04, 2010
1.214
1.258
1.201
1.258
357,415
+0.07(+5.92%)
Dec 31, 2009
1.211
1.188
1.188
1.188
244,605
-0.02(-1.94%)
Dec 30, 2009
1.180
1.211
1.161
1.211
240,957
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.151
1.180
159,001
-0.01(-0.66%)
Dec 28, 2009
1.182
1.211
1.164
1.188
225,666
+0.01(+0.88%)
Dec 24, 2009
1.193
1.211
1.172
1.177
101,486
-0.01(-0.88%)
Dec 23, 2009
1.174
1.198
1.159
1.188
183,972
+0.03(+2.24%)
Dec 22, 2009
1.193
1.193
1.151
1.161
338,376
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.188
212,000
-0.03(-2.56%)
Dec 18, 2009
1.193
1.219
1.185
1.219
829,188
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.185
166,139
-0.01(-0.65%)
Dec 16, 2009
1.190
1.201
1.172
1.193
274,821
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.172
1.172
274,817
-0.02(-1.75%)
Dec 14, 2009
1.182
1.198
1.172
1.193
160,817
+0.01(+0.88%)
Dec 11, 2009
1.180
1.185
1.172
1.182
109,123
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.172
1.172
134,897
-0.01(-1.10%)
Dec 09, 2009
1.154
1.193
1.154
1.185
115,068
+0.04(+3.17%)
Dec 08, 2009
1.182
1.198
1.146
1.148
182,466
-0.04(-3.71%)
Dec 07, 2009
1.195
1.219
1.172
1.193
119,430
-0.00(-0.22%)
Dec 04, 2009
1.177
1.206
1.151
1.195
140,730
+0.05(+4.08%)
Dec 03, 2009
1.219
1.219
1.135
1.148
310,921
-0.06(-5.16%)
Dec 02, 2009
1.180
1.219
1.177
1.211
186,210
+0.02(+1.53%)
Dec 01, 2009
1.216
1.219
1.172
1.193
202,745
-0.01(-0.87%)
Nov 30, 2009
1.206
1.206
1.125
1.203
279,168
+0.02(+1.76%)
Nov 27, 2009
1.180
1.240
1.180
1.182
163,766
-0.02(-1.52%)
Nov 25, 2009
1.211
1.273
1.198
1.201
158,125
+0.00(+0.22%)
Nov 24, 2009
1.198
1.214
1.180
1.198
163,317
-0.00(-0.22%)
Nov 23, 2009
1.193
1.253
1.182
1.201
126,100
+0.01(+1.10%)
Nov 20, 2009
1.169
1.193
1.161
1.188
151,747
+0.01(+0.66%)
Nov 19, 2009
1.198
1.206
1.180
1.180
128,427
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,667
-0.01(-0.64%)
Nov 17, 2009
1.193
1.224
1.180
1.224
149,827
+0.03(+2.17%)
Nov 16, 2009
1.203
1.237
1.190
1.198
404,124
+0.01(+1.10%)
Nov 13, 2009
1.203
1.227
1.180
1.185
354,589
-0.01(-0.65%)
Nov 12, 2009
1.266
1.279
1.190
1.193
307,918
-0.07(-5.76%)
Nov 11, 2009
1.310
1.328
1.250
1.266
141,137
-0.02(-1.62%)
Nov 10, 2009
1.320
1.352
1.281
1.286
118,232
-0.04(-3.33%)
Nov 09, 2009
1.289
1.339
1.289
1.331
190,895
+0.04(+3.23%)
Nov 06, 2009
1.289
1.318
1.277
1.289
89,563
-0.02(-1.79%)
Nov 05, 2009
1.281
1.323
1.266
1.313
147,738
+0.05(+3.92%)
Nov 04, 2009
1.286
1.328
1.263
1.263
279,276
-0.04(-2.80%)
Nov 03, 2009
1.302
1.305
1.276
1.299
167,352
-0.01(-0.99%)
Nov 02, 2009
1.323
1.326
1.271
1.313
260,371
-0.00(-0.20%)
Oct 30, 2009
1.318
1.320
1.292
1.315
373,189
+0.00(+0.20%)
Oct 29, 2009
1.310
1.326
1.289
1.313
172,659
+0.02(+1.82%)
Oct 28, 2009
1.289
1.310
1.276
1.289
295,979
-0.01(-0.60%)
Oct 27, 2009
1.299
1.352
1.292
1.297
205,226
+0.01(+0.81%)
Oct 26, 2009
1.279
1.294
1.255
1.286
264,035
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,405
-0.03(-2.19%)
Oct 22, 2009
1.271
1.320
1.258
1.310
223,658
+0.03(+2.44%)
Oct 21, 2009
1.240
1.302
1.240
1.279
293,691
+0.04(+3.15%)
Oct 20, 2009
1.240
1.286
1.237
1.240
152,930
-0.05(-4.23%)
Oct 19, 2009
1.315
1.336
1.286
1.294
141,414
-0.01(-0.60%)
Oct 16, 2009
1.292
1.310
1.292
1.302
146,747
-0.01(-0.40%)
Oct 15, 2009
1.310
1.317
1.289
1.307
106,401
-0.02(-1.18%)
Oct 14, 2009
1.315
1.336
1.284
1.323
198,030
+0.04(+2.83%)
Oct 13, 2009
1.318
1.339
1.282
1.286
52,914
-0.04(-3.14%)
Oct 12, 2009
1.331
1.341
1.315
1.328
87,182
+0.01(+0.59%)
Oct 09, 2009
1.315
1.323
1.253
1.320
150,718
+0.00(+0.20%)
Oct 08, 2009
1.328
1.333
1.307
1.318
283,822
+0.01(+0.40%)
Oct 07, 2009
1.289
1.313
1.237
1.313
128,423
+0.02(+1.21%)
Oct 06, 2009
1.302
1.315
1.237
1.297
137,132
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.237
1.297
174,825
+0.07(+5.28%)
Oct 02, 2009
1.161
1.268
1.154
1.232
210,755
+0.05(+4.65%)
Oct 01, 2009
1.258
1.284
1.177
1.177
363,113
-0.09(-6.80%)
Sep 30, 2009
1.284
1.341
1.263
1.263
306,785
+0.02(+1.46%)
Sep 29, 2009
1.352
1.365
1.245
1.245
1,902,858
-0.11(-8.08%)
Sep 28, 2009
1.370
1.378
1.315
1.354
212,848
-0.01(-0.38%)
Sep 25, 2009
1.341
1.380
1.333
1.359
207,653
+0.02(+1.16%)
Sep 24, 2009
1.333
1.378
1.328
1.344
173,400
+0.02(+1.58%)
Sep 23, 2009
1.336
1.341
1.315
1.323
197,496
-0.01(-0.97%)
Sep 22, 2009
1.349
1.367
1.323
1.336
130,831
+0.01(+0.59%)
Sep 21, 2009
1.315
1.341
1.315
1.328
81,407
-0.01(-0.97%)
Sep 18, 2009
1.357
1.357
1.307
1.341
349,151
-0.02(-1.72%)
Sep 17, 2009
1.315
1.365
1.315
1.365
188,511
+0.04(+2.74%)
Sep 16, 2009
1.289
1.328
1.276
1.328
225,474
+0.05(+3.87%)
Sep 15, 2009
1.253
1.279
1.245
1.279
157,653
+0.03(+2.29%)
Sep 14, 2009
1.237
1.279
1.237
1.250
115,809
+0.00(+0.00%)
Sep 11, 2009
1.266
1.268
1.224
1.250
236,737
-0.01(-0.62%)
Sep 10, 2009
1.271
1.271
1.237
1.258
98,226
-0.02(-1.63%)
Sep 09, 2009
1.253
1.367
1.237
1.279
165,313
+0.02(+1.66%)
Sep 08, 2009
1.328
1.328
1.242
1.258
168,239
-0.06(-4.36%)
Sep 04, 2009
1.299
1.326
1.299
1.315
133,784
+0.01(+0.60%)
Sep 03, 2009
1.266
1.307
1.266
1.307
98,767
+0.05(+3.72%)
Sep 02, 2009
1.237
1.286
1.190
1.260
108,943
+0.01(+0.83%)
Sep 01, 2009
1.299
1.328
1.247
1.250
235,009
-0.07(-5.14%)
Aug 31, 2009
1.302
1.326
1.289
1.318
272,786
+0.00(+0.20%)
Aug 28, 2009
1.326
1.326
1.302
1.315
129,279
-0.01(-0.79%)
Aug 27, 2009
1.331
1.336
1.315
1.326
64,649
-0.04(-3.05%)
Aug 26, 2009
1.310
1.367
1.273
1.367
234,152
+0.06(+4.58%)
Aug 25, 2009
1.292
1.328
1.276
1.307
101,708
+0.03(+2.45%)
Aug 24, 2009
1.354
1.354
1.263
1.276
122,033
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.297
1.346
362,092
+0.02(+1.37%)
Aug 20, 2009
1.302
1.333
1.276
1.328
178,803
+0.03(+2.00%)
Aug 19, 2009
1.227
1.305
1.227
1.302
214,438
+0.04(+3.31%)
Aug 18, 2009
1.284
1.284
1.237
1.260
122,705
+0.03(+2.76%)
Aug 17, 2009
1.237
1.268
1.177
1.227
182,478
-0.03(-2.08%)
Aug 14, 2009
1.307
1.365
1.247
1.253
161,274
-0.05(-4.18%)
Aug 13, 2009
1.378
1.378
1.302
1.307
111,619
-0.05(-4.02%)
Aug 12, 2009
1.268
1.388
1.242
1.362
265,187
+0.10(+7.84%)
Aug 11, 2009
1.273
1.302
1.258
1.263
96,233
-0.03(-2.02%)
Aug 10, 2009
1.260
1.297
1.242
1.289
89,240
+0.01(+0.81%)
Aug 07, 2009
1.224
1.302
1.169
1.279
265,759
+0.10(+8.63%)
Aug 06, 2009
1.224
1.276
1.167
1.177
172,567
-0.03(-2.80%)
Aug 05, 2009
1.279
1.305
1.172
1.211
318,566
-0.13(-9.88%)
Aug 04, 2009
1.333
1.427
1.328
1.344
216,849
-0.01(-0.77%)
Aug 03, 2009
1.404
1.404
1.284
1.354
278,120
-0.04(-3.17%)
Jul 31, 2009
1.357
1.411
1.292
1.398
291,333
+0.04(+2.68%)
Jul 30, 2009
1.323
1.385
1.271
1.362
273,573
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.258
1.289
115,079
-0.01(-1.00%)
Jul 28, 2009
1.294
1.310
1.276
1.302
146,970
-0.00(-0.20%)
Jul 27, 2009
1.292
1.320
1.254
1.305
151,459
+0.00(+0.20%)
Jul 24, 2009
1.289
1.310
1.289
1.302
132,186
-0.00(-0.20%)
Jul 23, 2009
1.263
1.313
1.234
1.305
215,425
+0.04(+3.09%)
Jul 22, 2009
1.193
1.326
1.169
1.266
177,283
+0.06(+4.97%)
Jul 21, 2009
1.266
1.305
1.146
1.206
160,936
-0.05(-4.34%)
Jul 20, 2009
1.240
1.284
1.210
1.260
169,925
-0.00(-0.21%)
Jul 17, 2009
1.286
1.305
1.253
1.263
184,425
-0.02(-1.62%)
Jul 16, 2009
1.315
1.315
1.241
1.284
212,529
-0.04(-3.33%)
Jul 15, 2009
1.135
1.331
1.117
1.328
305,203
+0.20(+18.06%)
Jul 14, 2009
1.094
1.164
1.069
1.125
58,943
-0.02(-1.37%)
Jul 13, 2009
1.086
1.156
1.059
1.141
156,163
+0.06(+5.29%)
Jul 10, 2009
1.104
1.120
1.057
1.083
87,047
-0.01(-0.95%)
Jul 09, 2009
1.081
1.130
1.063
1.094
103,037
+0.03(+2.69%)
Jul 08, 2009
1.060
1.169
1.055
1.065
253,225
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.047
1.047
142,224
-0.07(-5.85%)
Jul 06, 2009
1.120
1.154
1.073
1.112
142,020
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.125
215,536
-0.15(-12.02%)
Jul 01, 2009
1.271
1.307
1.266
1.279
259,926
+0.02(+1.66%)
Jun 30, 2009
1.313
1.313
1.206
1.258
248,898
-0.05(-3.78%)
Jun 29, 2009
1.320
1.339
1.253
1.307
729,691
-0.09(-6.69%)
Jun 26, 2009
1.081
1.500
1.076
1.401
2,984,270
+0.31(+28.10%)
Jun 25, 2009
1.023
1.094
0.9896
1.094
298,011
+0.07(+6.87%)
Jun 24, 2009
0.9922
1.070
0.9792
1.023
231,184
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9714
0.9766
147,127
-0.05(-4.82%)
Jun 22, 2009
1.068
1.081
1.026
1.026
236,157
-0.05(-4.83%)
Jun 19, 2009
1.091
1.094
1.055
1.078
440,158
+0.01(+0.98%)
Jun 18, 2009
1.115
1.117
1.065
1.068
153,275
-0.05(-4.65%)
Jun 17, 2009
1.039
1.128
1.039
1.120
243,967
+0.09(+8.31%)
Jun 16, 2009
1.102
1.104
1.031
1.034
296,847
-0.05(-5.02%)
Jun 15, 2009
1.081
1.099
1.068
1.089
227,820
+0.00(+0.24%)
Jun 12, 2009
1.047
1.086
1.047
1.086
113,647
+0.03(+2.71%)
Jun 11, 2009
1.047
1.089
1.047
1.057
131,656
+0.02(+1.75%)
Jun 10, 2009
1.042
1.052
1.029
1.039
146,778
-0.00(-0.25%)
Jun 09, 2009
1.094
1.094
1.029
1.042
111,938
-0.04(-4.08%)
Jun 08, 2009
1.112
1.125
1.086
1.086
93,541
-0.03(-2.57%)
Jun 05, 2009
1.141
1.141
1.078
1.115
113,071
-0.01(-0.46%)
Jun 04, 2009
1.094
1.120
1.047
1.120
133,273
+0.05(+4.62%)
Jun 03, 2009
1.086
1.107
1.047
1.070
155,786
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,249
-0.10(-8.39%)
Jun 01, 2009
1.107
1.219
1.094
1.211
400,399
+0.11(+9.67%)
May 29, 2009
1.039
1.104
1.016
1.104
312,722
+0.09(+9.28%)
May 28, 2009
1.021
1.047
0.9974
1.010
196,317
+0.01(+0.78%)
May 27, 2009
1.086
1.102
0.9792
1.003
242,938
-0.10(-8.77%)
May 26, 2009
1.057
1.104
1.049
1.099
216,277
+0.03(+2.43%)
May 22, 2009
1.052
1.073
1.047
1.073
157,887
+0.03(+2.74%)
May 21, 2009
1.029
1.052
1.008
1.044
149,262
-0.01(-0.50%)
May 20, 2009
1.089
1.099
1.031
1.049
285,204
-0.03(-2.42%)
May 19, 2009
1.036
1.091
0.9922
1.076
158,421
+0.04(+3.51%)
May 18, 2009
1.021
1.060
1.000
1.039
129,970
+0.04(+3.91%)
May 15, 2009
1.029
1.060
0.9896
1.000
282,083
-0.01(-1.29%)
May 14, 2009
0.9974
1.052
0.9922
1.013
146,052
+0.03(+2.64%)
May 13, 2009
1.065
1.065
0.9818
0.9870
148,137
-0.11(-9.76%)
May 12, 2009
1.039
1.107
0.9948
1.094
329,859
+0.07(+6.60%)
May 11, 2009
1.049
1.078
1.026
1.026
174,533
-0.05(-4.83%)
May 08, 2009
0.9714
1.083
0.9636
1.078
546,425
+0.16(+17.61%)
May 07, 2009
0.9766
0.9766
0.9115
0.9167
342,132
-0.04(-3.83%)
May 06, 2009
0.9714
0.9766
0.9401
0.9531
254,919
+0.00(+0.00%)
May 05, 2009
0.9766
0.9844
0.9531
0.9531
177,563
-0.01(-0.81%)
May 04, 2009
0.9740
1.016
0.9479
0.9609
431,910
+0.00(+0.00%)
May 01, 2009
0.9636
0.9948
0.9401
0.9609
162,533
+0.01(+1.37%)
Apr 30, 2009
1.013
1.018
0.9479
0.9479
554,712
-0.05(-4.96%)
Apr 29, 2009
1.008
1.008
0.9531
0.9974
180,635
+0.00(+0.00%)
Apr 28, 2009
0.9323
1.003
0.9037
0.9974
253,836
+0.05(+5.80%)
Apr 27, 2009
1.018
1.070
0.9401
0.9427
241,671
-0.10(-9.95%)
Apr 24, 2009
0.9636
1.047
0.9375
1.047
232,501
+0.09(+9.84%)
Apr 23, 2009
1.023
1.046
0.9037
0.9531
415,771
-0.07(-6.87%)
Apr 22, 2009
1.018
1.073
1.013
1.023
178,730
-0.02(-2.24%)
Apr 21, 2009
0.9766
1.089
0.9766
1.047
192,669
+0.07(+6.92%)
Apr 20, 2009
1.047
1.063
0.9792
0.9792
296,049
-0.11(-9.83%)
Apr 17, 2009
1.208
1.208
1.032
1.086
654,251
-0.12(-10.32%)
Apr 16, 2009
1.135
1.250
1.089
1.211
420,928
+0.05(+4.73%)
Apr 15, 2009
1.063
1.159
1.005
1.156
124,564
+0.08(+7.25%)
Apr 14, 2009
1.185
1.185
1.029
1.078
230,416
-0.14(-11.54%)
Apr 13, 2009
1.190
1.237
1.164
1.219
208,874
+0.00(+0.21%)
Apr 09, 2009
1.190
1.237
1.120
1.216
375,854
+0.07(+5.90%)
Apr 08, 2009
1.042
1.172
1.042
1.148
172,490
+0.12(+11.93%)
Apr 07, 2009
1.034
1.078
1.003
1.026
205,195
-0.04(-3.43%)
Apr 06, 2009
1.148
1.148
1.029
1.063
242,750
-0.09(-7.48%)
Apr 03, 2009
1.188
1.188
1.104
1.148
155,514
-0.04(-3.29%)
Apr 02, 2009
1.143
1.253
1.143
1.188
420,248
+0.08(+6.79%)
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
.