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 30, 2016
4.249
4.312
4.236
4.264
334,310
+0.02(+0.45%)
Sep 29, 2016
4.249
4.264
4.196
4.244
200,769
-0.00(-0.11%)
Sep 28, 2016
4.225
4.254
4.182
4.249
216,053
+0.04(+1.03%)
Sep 27, 2016
4.235
4.259
4.182
4.206
385,066
-0.01(-0.34%)
Sep 26, 2016
4.264
4.288
4.220
4.220
191,092
-0.04(-1.01%)
Sep 23, 2016
4.283
4.312
4.254
4.264
204,449
-0.00(-0.11%)
Sep 22, 2016
4.264
4.302
4.254
4.268
221,112
+0.00(+0.11%)
Sep 21, 2016
4.268
4.288
4.220
4.264
241,971
+0.00(+0.00%)
Sep 20, 2016
4.244
4.312
4.220
4.264
569,891
+0.02(+0.57%)
Sep 19, 2016
4.211
4.268
4.201
4.240
287,481
+0.06(+1.52%)
Sep 16, 2016
4.190
4.209
4.143
4.176
212,461
-0.01(-0.34%)
Sep 15, 2016
4.147
4.219
4.127
4.190
363,597
+0.06(+1.50%)
Sep 14, 2016
4.105
4.152
4.047
4.128
271,557
+0.04(+0.93%)
Sep 13, 2016
4.100
4.133
4.067
4.090
325,540
-0.04(-1.04%)
Sep 12, 2016
4.133
4.152
3.943
4.133
1,038,089
-0.04(-1.03%)
Sep 09, 2016
4.266
4.266
4.147
4.176
400,735
-0.08(-1.79%)
Sep 08, 2016
4.262
4.271
4.171
4.252
476,682
+0.02(+0.56%)
Sep 07, 2016
4.362
4.381
4.024
4.228
1,805,209
-0.14(-3.27%)
Sep 06, 2016
4.386
4.386
4.343
4.371
353,733
+0.00(+0.00%)
Sep 02, 2016
4.362
4.371
4.371
4.371
245,499
+0.00(+0.00%)
Sep 01, 2016
4.371
4.414
4.352
4.371
349,772
+0.00(+0.00%)
Aug 31, 2016
4.419
4.428
4.324
4.371
404,687
-0.03(-0.65%)
Aug 30, 2016
4.390
4.424
4.333
4.400
482,223
+0.01(+0.22%)
Aug 29, 2016
4.328
4.400
4.327
4.390
490,999
+0.09(+1.99%)
Aug 26, 2016
4.305
4.309
4.262
4.305
289,947
+0.03(+0.67%)
Aug 25, 2016
4.319
4.336
4.262
4.276
538,480
-0.03(-0.66%)
Aug 24, 2016
4.328
4.328
4.290
4.305
374,667
-0.02(-0.55%)
Aug 23, 2016
4.252
4.352
4.238
4.328
776,074
+0.09(+2.13%)
Aug 22, 2016
4.233
4.247
4.200
4.238
314,187
+0.02(+0.45%)
Aug 19, 2016
4.219
4.251
4.209
4.219
311,706
-0.00(-0.11%)
Aug 18, 2016
4.219
4.238
4.209
4.224
272,802
+0.02(+0.60%)
Aug 17, 2016
4.151
4.203
4.114
4.199
472,413
+0.01(+0.34%)
Aug 16, 2016
4.156
4.203
4.118
4.184
958,128
+0.05(+1.26%)
Aug 15, 2016
4.132
4.137
4.114
4.132
807,420
+0.03(+0.69%)
Aug 12, 2016
4.066
4.118
4.066
4.104
555,267
+0.01(+0.35%)
Aug 11, 2016
4.052
4.114
4.043
4.090
561,149
+0.04(+0.93%)
Aug 10, 2016
4.057
4.057
4.028
4.052
634,568
+0.00(+0.00%)
Aug 09, 2016
4.005
4.066
4.005
4.052
868,513
+0.09(+2.27%)
Aug 08, 2016
3.839
3.979
3.829
3.962
1,453,118
+0.16(+4.10%)
Aug 05, 2016
3.801
3.825
3.702
3.806
576,578
+0.00(+0.00%)
Aug 04, 2016
3.849
3.852
3.783
3.806
646,545
-0.04(-1.11%)
Aug 03, 2016
3.726
3.853
3.712
3.849
944,571
+0.16(+4.36%)
Aug 02, 2016
3.612
3.693
3.612
3.688
942,856
+0.14(+4.00%)
Aug 01, 2016
3.598
3.617
3.518
3.546
497,334
-0.05(-1.45%)
Jul 29, 2016
3.593
3.601
3.565
3.598
304,394
+0.00(+0.13%)
Jul 28, 2016
3.579
3.598
3.560
3.593
220,430
+0.02(+0.66%)
Jul 27, 2016
3.584
3.593
3.556
3.570
259,819
-0.01(-0.40%)
Jul 26, 2016
3.593
3.598
3.563
3.584
334,898
+0.00(+0.00%)
Jul 25, 2016
3.556
3.603
3.504
3.584
425,440
+0.04(+1.07%)
Jul 22, 2016
3.499
3.556
3.499
3.546
244,488
+0.04(+1.21%)
Jul 21, 2016
3.546
3.546
3.456
3.504
530,723
-0.05(-1.33%)
Jul 20, 2016
3.579
3.579
3.537
3.551
252,556
-0.00(-0.10%)
Jul 19, 2016
3.540
3.564
3.530
3.554
306,750
+0.01(+0.40%)
Jul 18, 2016
3.517
3.559
3.517
3.540
425,011
+0.02(+0.53%)
Jul 15, 2016
3.493
3.531
3.484
3.522
348,810
+0.03(+0.81%)
Jul 14, 2016
3.489
3.493
3.470
3.493
351,749
+0.02(+0.68%)
Jul 13, 2016
3.451
3.479
3.451
3.470
285,757
+0.02(+0.54%)
Jul 12, 2016
3.437
3.461
3.410
3.451
422,230
+0.01(+0.41%)
Jul 11, 2016
3.433
3.461
3.409
3.437
435,729
+0.00(+0.00%)
Jul 08, 2016
3.451
3.461
3.428
3.437
328,941
-0.00(-0.14%)
Jul 07, 2016
3.428
3.442
3.423
3.442
266,647
+0.04(+1.10%)
Jul 05, 2016
3.386
3.414
3.372
3.404
265,775
+0.01(+0.42%)
Jul 01, 2016
3.357
3.390
3.390
3.390
303,888
+0.03(+0.98%)
Jun 30, 2016
3.367
3.367
3.339
3.357
249,764
+0.00(+0.00%)
Jun 29, 2016
3.329
3.357
3.311
3.357
196,271
+0.04(+1.27%)
Jun 28, 2016
3.306
3.329
3.292
3.315
223,924
+0.03(+0.86%)
Jun 27, 2016
3.315
3.324
3.282
3.287
468,570
-0.04(-1.27%)
Jun 24, 2016
3.292
3.357
3.282
3.329
442,592
-0.02(-0.70%)
Jun 23, 2016
3.362
3.362
3.334
3.353
207,717
+0.02(+0.70%)
Jun 22, 2016
3.339
3.367
3.315
3.329
200,044
-0.01(-0.28%)
Jun 21, 2016
3.357
3.357
3.320
3.339
200,929
-0.00(-0.14%)
Jun 20, 2016
3.325
3.395
3.315
3.343
577,994
+0.03(+0.85%)
Jun 17, 2016
3.301
3.320
3.301
3.315
191,211
+0.00(+0.14%)
Jun 16, 2016
3.282
3.311
3.278
3.311
244,767
+0.02(+0.57%)
Jun 15, 2016
3.301
3.311
3.282
3.292
275,340
+0.01(+0.18%)
Jun 14, 2016
3.281
3.295
3.258
3.286
446,195
+0.00(+0.14%)
Jun 13, 2016
3.281
3.300
3.258
3.281
478,143
+0.01(+0.28%)
Jun 10, 2016
3.281
3.286
3.242
3.272
517,904
-0.01(-0.42%)
Jun 09, 2016
3.286
3.300
3.256
3.286
428,100
-0.01(-0.28%)
Jun 08, 2016
3.314
3.323
3.277
3.295
362,565
-0.01(-0.28%)
Jun 07, 2016
3.300
3.309
3.267
3.305
591,731
+0.01(+0.28%)
Jun 06, 2016
3.258
3.300
3.221
3.295
976,753
+0.04(+1.14%)
Jun 03, 2016
3.267
3.267
3.230
3.258
646,635
-0.01(-0.28%)
Jun 02, 2016
3.253
3.267
3.239
3.267
314,058
+0.01(+0.43%)
Jun 01, 2016
3.258
3.286
3.235
3.253
734,043
-0.01(-0.28%)
May 31, 2016
3.281
3.295
3.253
3.263
799,173
-0.01(-0.43%)
May 27, 2016
3.267
3.277
3.277
3.277
478,724
+0.02(+0.71%)
May 26, 2016
3.239
3.263
3.226
3.253
460,423
+0.01(+0.29%)
May 25, 2016
3.239
3.263
3.221
3.244
516,155
+0.03(+0.87%)
May 24, 2016
3.230
3.253
3.174
3.216
853,485
-0.00(-0.14%)
May 23, 2016
3.156
3.300
3.156
3.221
1,430,864
+0.08(+2.67%)
May 20, 2016
3.170
3.184
3.133
3.137
375,582
-0.02(-0.59%)
May 19, 2016
3.174
3.174
3.114
3.156
424,111
-0.02(-0.59%)
May 18, 2016
3.165
3.198
3.160
3.174
658,744
+0.02(+0.74%)
May 17, 2016
3.119
3.174
3.119
3.151
344,813
+0.03(+1.08%)
May 16, 2016
3.127
3.177
3.108
3.117
387,323
+0.00(+0.00%)
May 13, 2016
3.108
3.127
3.094
3.117
288,879
+0.01(+0.30%)
May 12, 2016
3.108
3.122
3.090
3.108
368,120
+0.00(+0.15%)
May 11, 2016
3.104
3.127
3.085
3.104
189,096
-0.00(-0.15%)
May 10, 2016
3.131
3.131
3.099
3.108
352,464
+0.00(+0.00%)
May 09, 2016
3.108
3.143
3.085
3.108
217,016
+0.00(+0.15%)
May 06, 2016
3.117
3.145
3.085
3.104
187,801
-0.02(-0.74%)
May 05, 2016
3.085
3.127
3.062
3.127
334,857
+0.04(+1.34%)
May 04, 2016
3.113
3.145
3.085
3.085
283,331
-0.05(-1.47%)
May 03, 2016
3.154
3.154
3.094
3.131
377,199
-0.02(-0.58%)
May 02, 2016
3.200
3.210
3.136
3.150
354,004
-0.05(-1.58%)
Apr 29, 2016
3.219
3.219
3.159
3.200
390,830
-0.02(-0.57%)
Apr 28, 2016
3.214
3.223
3.200
3.219
232,404
-0.00(-0.14%)
Apr 27, 2016
3.223
3.223
3.205
3.223
378,274
+0.00(+0.00%)
Apr 26, 2016
3.223
3.233
3.219
3.223
390,922
+0.00(+0.00%)
Apr 25, 2016
3.223
3.223
3.219
3.223
171,542
+0.00(+0.14%)
Apr 22, 2016
3.219
3.223
3.219
3.219
98,880
+0.00(+0.00%)
Apr 21, 2016
3.223
3.228
3.219
3.219
154,977
+0.00(+0.00%)
Apr 20, 2016
3.223
3.233
3.210
3.219
252,205
+0.01(+0.32%)
Apr 19, 2016
3.213
3.218
3.190
3.208
382,533
+0.00(+0.14%)
Apr 18, 2016
3.208
3.208
3.199
3.204
251,952
+0.01(+0.29%)
Apr 15, 2016
3.204
3.204
3.186
3.195
132,011
+0.00(+0.00%)
Apr 14, 2016
3.186
3.208
3.186
3.195
359,353
+0.00(+0.00%)
Apr 13, 2016
3.195
3.199
3.181
3.195
333,787
+0.01(+0.29%)
Apr 12, 2016
3.172
3.186
3.172
3.186
229,955
+0.01(+0.29%)
Apr 11, 2016
3.167
3.195
3.167
3.176
173,326
-0.00(-0.14%)
Apr 08, 2016
3.195
3.208
3.176
3.181
130,407
-0.01(-0.29%)
Apr 07, 2016
3.195
3.208
3.186
3.190
147,715
-0.00(-0.14%)
Apr 06, 2016
3.186
3.199
3.163
3.195
253,330
+0.01(+0.43%)
Apr 05, 2016
3.199
3.208
3.176
3.181
214,000
-0.02(-0.57%)
Apr 04, 2016
3.208
3.218
3.190
3.199
244,404
+0.01(+0.29%)
Apr 01, 2016
3.199
3.204
3.181
3.190
174,707
-0.01(-0.43%)
Mar 31, 2016
3.199
3.208
3.186
3.204
375,747
+0.02(+0.57%)
Mar 30, 2016
3.199
3.199
3.181
3.186
213,531
-0.00(-0.14%)
Mar 29, 2016
3.172
3.204
3.171
3.190
241,117
+0.00(+0.00%)
Mar 28, 2016
3.204
3.208
3.163
3.190
305,761
+0.00(+0.00%)
Mar 24, 2016
3.190
3.190
3.190
3.190
202,676
-0.00(-0.14%)
Mar 23, 2016
3.204
3.213
3.186
3.195
237,591
-0.01(-0.28%)
Mar 22, 2016
3.213
3.231
3.195
3.204
307,761
-0.03(-0.85%)
Mar 21, 2016
3.222
3.236
3.218
3.231
193,807
+0.02(+0.57%)
Mar 18, 2016
3.231
3.245
3.199
3.213
239,752
-0.00(-0.14%)
Mar 17, 2016
3.199
3.245
3.186
3.218
438,498
+0.02(+0.75%)
Mar 16, 2016
3.216
3.221
3.176
3.194
332,677
-0.02(-0.70%)
Mar 15, 2016
3.212
3.230
3.180
3.216
255,958
+0.00(+0.14%)
Mar 14, 2016
3.185
3.239
3.176
3.212
235,500
+0.00(+0.14%)
Mar 11, 2016
3.189
3.216
3.171
3.207
396,209
+0.02(+0.57%)
Mar 10, 2016
3.185
3.225
3.171
3.189
251,278
-0.00(-0.14%)
Mar 09, 2016
3.176
3.216
3.162
3.194
240,496
+0.02(+0.57%)
Mar 08, 2016
3.207
3.223
3.153
3.176
289,944
-0.04(-1.27%)
Mar 07, 2016
3.144
3.257
3.144
3.216
339,994
+0.06(+2.01%)
Mar 04, 2016
3.162
3.194
3.153
3.153
240,125
-0.01(-0.29%)
Mar 03, 2016
3.180
3.197
3.156
3.162
224,219
-0.01(-0.29%)
Mar 02, 2016
3.162
3.185
3.153
3.171
210,312
-0.00(-0.14%)
Mar 01, 2016
3.148
3.180
3.126
3.176
459,799
+0.04(+1.30%)
Feb 29, 2016
3.044
3.153
3.035
3.135
290,179
+0.09(+2.97%)
Feb 26, 2016
3.013
3.067
3.004
3.044
315,095
+0.04(+1.20%)
Feb 25, 2016
2.990
3.035
2.986
3.008
209,341
+0.03(+1.06%)
Feb 24, 2016
2.990
3.022
2.949
2.976
151,227
-0.01(-0.45%)
Feb 23, 2016
2.945
3.022
2.945
2.990
209,984
+0.01(+0.46%)
Feb 22, 2016
3.008
3.031
2.967
2.976
350,411
-0.04(-1.35%)
Feb 19, 2016
3.058
3.067
2.986
3.017
177,050
-0.05(-1.48%)
Feb 18, 2016
2.995
3.085
2.958
3.062
283,173
+0.09(+3.20%)
Feb 17, 2016
2.954
3.022
2.940
2.967
261,825
+0.01(+0.31%)
Feb 16, 2016
2.986
2.986
2.918
2.958
244,484
+0.03(+0.96%)
Feb 12, 2016
2.908
2.930
2.930
2.930
265,384
+0.04(+1.24%)
Feb 11, 2016
2.921
2.935
2.867
2.894
517,859
-0.06(-1.97%)
Feb 10, 2016
2.961
2.987
2.921
2.953
284,004
-0.00(-0.15%)
Feb 09, 2016
2.961
3.002
2.944
2.957
442,686
-0.05(-1.64%)
Feb 08, 2016
3.069
3.150
2.944
3.006
636,606
-0.07(-2.33%)
Feb 05, 2016
3.132
3.136
3.056
3.078
465,968
-0.05(-1.58%)
Feb 04, 2016
3.203
3.217
3.082
3.127
951,361
-0.12(-3.59%)
Feb 03, 2016
3.257
3.280
3.217
3.244
252,557
+0.01(+0.28%)
Feb 02, 2016
3.289
3.320
3.221
3.235
338,134
-0.05(-1.63%)
Feb 01, 2016
3.226
3.338
3.181
3.289
451,265
+0.04(+1.10%)
Jan 29, 2016
3.293
3.360
3.221
3.253
511,467
-0.02(-0.55%)
Jan 28, 2016
3.248
3.293
3.239
3.271
196,835
+0.05(+1.67%)
Jan 27, 2016
3.208
3.275
3.185
3.217
281,915
+0.00(+0.14%)
Jan 26, 2016
3.154
3.235
3.154
3.212
209,250
+0.04(+1.41%)
Jan 25, 2016
3.239
3.248
3.168
3.168
164,402
-0.07(-2.21%)
Jan 22, 2016
3.185
3.271
3.154
3.239
289,053
+0.07(+2.26%)
Jan 21, 2016
3.145
3.208
3.136
3.168
359,981
+0.02(+0.71%)
Jan 20, 2016
3.163
3.235
3.065
3.145
943,893
-0.11(-3.27%)
Jan 19, 2016
3.180
3.278
3.180
3.252
577,753
+0.07(+2.23%)
Jan 15, 2016
3.154
3.180
3.180
3.180
705,983
-0.10(-2.98%)
Jan 14, 2016
3.323
3.332
3.149
3.278
747,729
-0.05(-1.47%)
Jan 13, 2016
3.309
3.403
3.309
3.327
431,120
-0.00(-0.13%)
Jan 12, 2016
3.447
3.478
3.292
3.332
527,907
-0.10(-2.98%)
Jan 11, 2016
3.474
3.478
3.420
3.434
230,509
-0.03(-0.77%)
Jan 08, 2016
3.434
3.474
3.399
3.460
219,482
+0.06(+1.70%)
Jan 07, 2016
3.451
3.483
3.380
3.403
404,360
-0.12(-3.28%)
Jan 06, 2016
3.509
3.518
3.456
3.518
239,334
+0.00(+0.13%)
Jan 05, 2016
3.531
3.531
3.474
3.514
305,067
-0.02(-0.50%)
Jan 04, 2016
3.407
3.536
3.398
3.531
436,428
+0.12(+3.65%)
Dec 31, 2015
3.487
3.407
3.407
3.407
409,047
-0.07(-2.04%)
Dec 30, 2015
3.509
3.526
3.469
3.478
336,512
-0.06(-1.63%)
Dec 29, 2015
3.518
3.540
3.509
3.536
275,031
+0.04(+1.14%)
Dec 28, 2015
3.478
3.509
3.478
3.496
275,860
+0.01(+0.25%)
Dec 24, 2015
3.509
3.487
3.487
3.487
169,291
-0.02(-0.63%)
Dec 23, 2015
3.487
3.554
3.487
3.509
427,079
+0.05(+1.54%)
Dec 22, 2015
3.465
3.487
3.447
3.456
406,669
+0.00(+0.00%)
Dec 21, 2015
3.354
3.483
3.354
3.456
602,688
+0.13(+4.01%)
Dec 18, 2015
3.336
3.376
3.309
3.323
232,616
-0.05(-1.45%)
Dec 17, 2015
3.385
3.438
3.345
3.372
453,706
-0.01(-0.26%)
Dec 16, 2015
3.394
3.407
3.354
3.380
322,077
+0.01(+0.30%)
Dec 15, 2015
3.300
3.414
3.300
3.370
636,210
+0.07(+2.14%)
Dec 14, 2015
3.318
3.331
3.216
3.300
956,168
+0.13(+4.17%)
Dec 11, 2015
3.216
3.216
3.106
3.168
543,529
-0.06(-1.78%)
Dec 10, 2015
3.256
3.260
3.199
3.225
314,955
-0.01(-0.41%)
Dec 09, 2015
3.256
3.287
3.207
3.238
380,755
-0.01(-0.41%)
Dec 08, 2015
3.265
3.287
3.225
3.251
377,273
-0.04(-1.07%)
Dec 07, 2015
3.318
3.322
3.278
3.287
247,581
-0.05(-1.45%)
Dec 04, 2015
3.326
3.344
3.265
3.335
356,816
+0.04(+1.07%)
Dec 03, 2015
3.379
3.392
3.282
3.300
318,584
-0.08(-2.35%)
Dec 02, 2015
3.406
3.419
3.348
3.379
394,932
-0.01(-0.26%)
Dec 01, 2015
3.454
3.459
3.370
3.388
316,414
-0.06(-1.66%)
Nov 30, 2015
3.414
3.450
3.370
3.445
426,872
+0.04(+1.16%)
Nov 27, 2015
3.401
3.427
3.375
3.406
128,103
-0.01(-0.39%)
Nov 25, 2015
3.419
3.419
3.419
3.419
203,824
-0.02(-0.51%)
Nov 24, 2015
3.375
3.445
3.375
3.436
330,207
+0.06(+1.70%)
Nov 23, 2015
3.348
3.388
3.326
3.379
264,075
+0.03(+0.92%)
Nov 20, 2015
3.326
3.366
3.309
3.348
318,241
-0.01(-0.39%)
Nov 19, 2015
3.366
3.375
3.304
3.362
235,460
-0.03(-0.78%)
Nov 18, 2015
3.291
3.414
3.291
3.388
358,198
+0.10(+2.94%)
Nov 17, 2015
3.287
3.331
3.282
3.291
178,646
-0.02(-0.53%)
Nov 16, 2015
3.291
3.331
3.278
3.309
135,116
-0.00(-0.13%)
Nov 13, 2015
3.282
3.313
3.225
3.313
247,656
+0.04(+1.11%)
Nov 12, 2015
3.277
3.294
3.192
3.277
323,511
-0.00(-0.13%)
Nov 11, 2015
3.334
3.335
3.277
3.281
290,044
-0.07(-1.96%)
Nov 10, 2015
3.355
3.364
3.325
3.347
245,766
-0.01(-0.26%)
Nov 09, 2015
3.382
3.386
3.316
3.355
346,226
-0.02(-0.52%)
Nov 06, 2015
3.408
3.430
3.351
3.373
262,037
-0.04(-1.15%)
Nov 05, 2015
3.382
3.417
3.373
3.412
308,361
+0.03(+0.77%)
Nov 04, 2015
3.342
3.386
3.325
3.386
274,550
+0.06(+1.84%)
Nov 03, 2015
3.312
3.351
3.303
3.325
203,770
+0.00(+0.00%)
Nov 02, 2015
3.272
3.364
3.272
3.325
328,077
+0.05(+1.60%)
Oct 30, 2015
3.360
3.360
3.255
3.272
339,226
-0.07(-2.09%)
Oct 29, 2015
3.312
3.386
3.303
3.342
540,237
+0.04(+1.32%)
Oct 28, 2015
3.281
3.323
3.259
3.299
144,904
+0.03(+0.80%)
Oct 27, 2015
3.307
3.307
3.259
3.272
181,200
-0.03(-0.93%)
Oct 26, 2015
3.312
3.325
3.299
3.303
178,163
-0.00(-0.13%)
Oct 23, 2015
3.303
3.334
3.277
3.307
311,756
+0.02(+0.53%)
Oct 22, 2015
3.307
3.338
3.286
3.290
237,821
-0.01(-0.23%)
Oct 21, 2015
3.302
3.328
3.285
3.298
251,101
+0.01(+0.26%)
Oct 20, 2015
3.233
3.293
3.233
3.289
258,265
+0.04(+1.34%)
Oct 19, 2015
3.224
3.259
3.155
3.246
359,510
+0.01(+0.40%)
Oct 16, 2015
3.211
3.233
3.168
3.233
217,786
+0.02(+0.67%)
Oct 15, 2015
3.181
3.228
3.146
3.211
370,442
+0.03(+0.82%)
Oct 14, 2015
3.176
3.246
3.159
3.185
281,758
-0.00(-0.14%)
Oct 13, 2015
3.211
3.248
3.168
3.189
303,011
-0.05(-1.47%)
Oct 12, 2015
3.228
3.267
3.207
3.237
242,449
+0.01(+0.27%)
Oct 09, 2015
3.211
3.250
3.189
3.228
200,551
+0.03(+0.95%)
Oct 08, 2015
3.142
3.228
3.142
3.198
389,707
+0.05(+1.65%)
Oct 07, 2015
3.142
3.173
3.129
3.146
204,066
+0.03(+0.83%)
Oct 06, 2015
3.098
3.129
3.098
3.120
222,939
+0.02(+0.70%)
Oct 05, 2015
3.064
3.116
3.055
3.098
293,671
+0.05(+1.71%)
Oct 02, 2015
3.068
3.068
3.016
3.046
217,276
-0.04(-1.26%)
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
.