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
-0.06 (-0.42%)
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, 2018
5.966
6.023
5.953
5.994
286,097
+0.06(+0.97%)
Oct 30, 2018
5.908
5.937
5.880
5.937
260,028
+0.05(+0.88%)
Oct 29, 2018
5.771
5.960
5.748
5.885
352,599
+0.17(+3.01%)
Oct 26, 2018
5.805
5.828
5.673
5.713
325,645
-0.09(-1.48%)
Oct 25, 2018
5.765
5.851
5.742
5.799
304,575
+0.06(+1.10%)
Oct 24, 2018
5.817
5.822
5.725
5.736
217,671
-0.05(-0.79%)
Oct 23, 2018
5.805
5.805
5.736
5.782
334,433
-0.06(-1.08%)
Oct 22, 2018
5.908
5.949
5.799
5.845
259,907
-0.06(-1.07%)
Oct 19, 2018
6.063
6.075
5.888
5.908
464,584
-0.15(-2.55%)
Oct 18, 2018
6.092
6.115
6.035
6.063
202,649
-0.01(-0.21%)
Oct 17, 2018
6.042
6.110
6.030
6.076
280,282
+0.04(+0.66%)
Oct 16, 2018
6.070
6.133
6.019
6.036
531,963
-0.02(-0.38%)
Oct 15, 2018
6.042
6.087
6.019
6.059
301,485
+0.04(+0.66%)
Oct 12, 2018
6.127
6.173
6.013
6.019
361,772
-0.07(-1.22%)
Oct 11, 2018
6.076
6.173
6.047
6.093
399,856
-0.03(-0.56%)
Oct 10, 2018
6.156
6.196
6.127
6.127
225,188
-0.01(-0.09%)
Oct 09, 2018
6.207
6.207
6.053
6.133
581,790
-0.09(-1.47%)
Oct 08, 2018
6.270
6.270
6.190
6.224
345,585
-0.05(-0.82%)
Oct 05, 2018
6.338
6.355
6.247
6.275
287,909
-0.02(-0.27%)
Oct 04, 2018
6.446
6.469
5.990
6.292
1,037,534
-0.16(-2.47%)
Oct 03, 2018
6.498
6.498
6.435
6.452
196,273
-0.01(-0.18%)
Oct 02, 2018
6.498
6.520
6.452
6.463
198,511
-0.03(-0.53%)
Oct 01, 2018
6.526
6.555
6.481
6.498
215,266
-0.02(-0.26%)
Sep 28, 2018
6.572
6.589
6.515
6.515
237,555
-0.05(-0.78%)
Sep 27, 2018
6.458
6.577
6.441
6.566
424,102
+0.10(+1.59%)
Sep 26, 2018
6.503
6.525
6.446
6.463
309,941
-0.05(-0.79%)
Sep 25, 2018
6.583
6.601
6.498
6.515
196,883
-0.04(-0.61%)
Sep 24, 2018
6.623
6.657
6.538
6.555
229,246
-0.05(-0.78%)
Sep 21, 2018
6.418
6.640
6.412
6.606
428,267
+0.18(+2.84%)
Sep 20, 2018
6.452
6.454
6.367
6.424
386,589
+0.02(+0.36%)
Sep 19, 2018
6.612
6.612
6.355
6.401
371,476
-0.13(-2.01%)
Sep 18, 2018
6.646
6.646
6.515
6.532
336,350
-0.08(-1.23%)
Sep 17, 2018
6.653
6.664
6.602
6.613
226,139
-0.02(-0.26%)
Sep 14, 2018
6.659
6.713
6.630
6.630
172,754
-0.05(-0.68%)
Sep 13, 2018
6.681
6.761
6.613
6.676
213,612
+0.05(+0.77%)
Sep 12, 2018
6.619
6.642
6.545
6.625
236,626
+0.01(+0.09%)
Sep 11, 2018
6.687
6.698
6.608
6.619
161,004
-0.07(-1.02%)
Sep 10, 2018
6.659
6.727
6.659
6.687
196,824
+0.05(+0.68%)
Sep 07, 2018
6.698
6.727
6.619
6.642
165,696
-0.06(-0.93%)
Sep 06, 2018
6.761
6.772
6.687
6.704
156,804
-0.05(-0.75%)
Sep 05, 2018
6.710
6.766
6.659
6.755
231,782
+0.04(+0.59%)
Sep 04, 2018
6.800
6.800
6.698
6.715
282,402
-0.08(-1.17%)
Aug 31, 2018
6.795
6.795
6.795
0
+0.02(+0.33%)
Aug 30, 2018
6.789
6.812
6.744
6.772
308,770
-0.03(-0.50%)
Aug 29, 2018
6.823
6.851
6.778
6.806
243,291
+0.01(+0.08%)
Aug 28, 2018
6.800
6.868
6.800
6.800
217,233
-0.02(-0.25%)
Aug 27, 2018
6.840
6.851
6.817
6.817
198,315
-0.02(-0.33%)
Aug 24, 2018
6.846
6.857
6.823
6.840
164,814
+0.02(+0.25%)
Aug 23, 2018
6.851
6.851
6.812
6.823
159,269
-0.01(-0.17%)
Aug 22, 2018
6.817
6.868
6.800
6.834
201,392
-0.03(-0.41%)
Aug 21, 2018
6.857
6.868
6.834
6.863
197,274
+0.00(+0.00%)
Aug 20, 2018
6.812
6.885
6.772
6.863
330,401
+0.08(+1.14%)
Aug 17, 2018
6.774
6.785
6.633
6.785
317,454
+0.01(+0.17%)
Aug 16, 2018
6.763
6.779
6.734
6.774
173,496
+0.04(+0.59%)
Aug 15, 2018
6.717
6.734
6.655
6.734
211,360
+0.03(+0.42%)
Aug 14, 2018
6.746
6.779
6.661
6.706
304,046
-0.04(-0.58%)
Aug 13, 2018
6.717
6.763
6.689
6.746
241,604
+0.06(+0.84%)
Aug 10, 2018
6.678
6.706
6.661
6.689
170,172
+0.00(+0.00%)
Aug 09, 2018
6.689
6.740
6.678
6.689
145,248
+0.00(+0.00%)
Aug 08, 2018
6.701
6.763
6.661
6.689
238,513
-0.02(-0.34%)
Aug 07, 2018
6.684
6.751
6.684
6.712
207,610
+0.03(+0.51%)
Aug 06, 2018
6.723
6.723
6.622
6.678
197,054
+0.02(+0.34%)
Aug 03, 2018
6.622
6.723
6.622
6.655
263,510
+0.05(+0.68%)
Aug 02, 2018
6.492
6.627
6.368
6.610
315,431
+0.13(+2.00%)
Aug 01, 2018
6.340
6.492
6.171
6.481
546,335
+0.11(+1.77%)
Jul 31, 2018
6.565
6.565
6.346
6.368
745,874
-0.20(-3.09%)
Jul 30, 2018
6.622
6.635
6.526
6.571
244,832
-0.04(-0.60%)
Jul 27, 2018
6.701
6.712
6.599
6.610
211,340
-0.07(-1.10%)
Jul 26, 2018
6.684
6.706
6.661
6.684
116,640
-0.01(-0.08%)
Jul 25, 2018
6.633
6.701
6.633
6.689
165,379
+0.05(+0.68%)
Jul 24, 2018
6.622
6.734
6.622
6.644
172,502
+0.04(+0.60%)
Jul 23, 2018
6.734
6.763
6.599
6.605
275,461
-0.11(-1.60%)
Jul 20, 2018
6.757
6.695
6.712
161,719
-0.03(-0.50%)
Jul 19, 2018
6.819
6.830
6.723
6.746
144,739
-0.05(-0.69%)
Jul 18, 2018
6.708
6.809
6.708
6.792
333,003
+0.10(+1.42%)
Jul 17, 2018
6.641
6.697
6.619
6.697
168,244
+0.06(+0.84%)
Jul 16, 2018
6.613
6.641
6.608
6.641
147,506
+0.04(+0.59%)
Jul 13, 2018
6.624
6.624
6.591
6.602
71,164
-0.02(-0.25%)
Jul 12, 2018
6.591
6.641
6.579
6.619
137,942
+0.04(+0.68%)
Jul 11, 2018
6.568
6.624
6.557
6.574
140,906
-0.02(-0.26%)
Jul 10, 2018
6.658
6.658
6.585
6.591
191,570
-0.07(-1.01%)
Jul 09, 2018
6.697
6.714
6.635
6.658
246,519
-0.02(-0.34%)
Jul 06, 2018
6.731
6.735
6.669
6.680
209,619
-0.07(-1.08%)
Jul 05, 2018
6.675
6.759
6.664
6.753
300,761
+0.09(+1.35%)
Jul 03, 2018
6.664
6.664
6.664
0
+0.01(+0.08%)
Jul 02, 2018
6.596
6.669
6.563
6.658
179,542
+0.06(+0.93%)
Jun 29, 2018
6.664
6.669
6.557
6.596
226,215
-0.04(-0.59%)
Jun 28, 2018
6.619
6.664
6.551
6.635
399,960
+0.03(+0.38%)
Jun 27, 2018
6.624
6.680
6.596
6.610
227,619
-0.01(-0.13%)
Jun 26, 2018
6.529
6.652
6.511
6.619
183,823
+0.08(+1.29%)
Jun 25, 2018
6.647
6.652
6.529
6.535
321,039
-0.12(-1.77%)
Jun 22, 2018
6.563
6.692
6.563
6.652
273,281
+0.11(+1.71%)
Jun 21, 2018
6.619
6.658
6.535
6.540
260,826
-0.11(-1.60%)
Jun 20, 2018
6.664
6.753
6.641
6.647
237,380
-0.02(-0.25%)
Jun 19, 2018
6.725
6.763
6.641
6.664
212,286
-0.09(-1.35%)
Jun 18, 2018
6.677
6.833
6.655
6.755
397,721
+0.07(+1.08%)
Jun 15, 2018
6.702
6.632
6.682
217,132
+0.02(+0.33%)
Jun 14, 2018
6.643
6.694
6.610
6.660
248,306
+0.02(+0.25%)
Jun 13, 2018
6.571
6.655
6.557
6.643
186,640
+0.10(+1.53%)
Jun 12, 2018
6.565
6.599
6.538
6.543
210,022
-0.01(-0.09%)
Jun 11, 2018
6.521
6.549
6.510
6.549
281,092
+0.04(+0.69%)
Jun 08, 2018
6.493
6.593
6.471
6.504
315,560
+0.01(+0.09%)
Jun 07, 2018
6.387
6.498
6.371
6.498
300,951
+0.13(+2.01%)
Jun 06, 2018
6.359
6.381
6.326
6.370
250,834
+0.01(+0.09%)
Jun 05, 2018
6.398
6.404
6.320
6.365
296,392
-0.07(-1.04%)
Jun 04, 2018
6.376
6.432
6.326
6.432
401,908
+0.09(+1.49%)
Jun 01, 2018
6.382
6.398
6.299
6.337
312,814
-0.02(-0.35%)
May 31, 2018
6.376
6.389
6.299
6.360
262,895
-0.01(-0.17%)
May 30, 2018
6.343
6.387
6.287
6.371
274,557
+0.04(+0.70%)
May 29, 2018
6.348
6.404
6.299
6.326
282,583
-0.02(-0.26%)
May 25, 2018
6.343
6.343
6.343
0
-0.03(-0.44%)
May 24, 2018
6.404
6.404
6.310
6.371
193,996
-0.03(-0.43%)
May 23, 2018
6.343
6.426
6.321
6.398
342,426
+0.03(+0.44%)
May 22, 2018
6.332
6.371
6.284
6.371
241,569
+0.04(+0.70%)
May 21, 2018
6.343
6.348
6.260
6.326
345,524
+0.03(+0.41%)
May 18, 2018
6.218
6.306
6.162
6.300
503,868
+0.10(+1.60%)
May 17, 2018
6.063
6.218
6.003
6.201
363,852
+0.13(+2.18%)
May 16, 2018
6.223
6.245
5.407
6.069
1,645,731
-0.14(-2.31%)
May 15, 2018
6.195
6.223
6.162
6.212
587,143
+0.01(+0.18%)
May 14, 2018
6.201
6.256
6.179
6.201
330,134
+0.00(+0.00%)
May 11, 2018
6.184
6.207
6.179
6.201
232,271
+0.01(+0.18%)
May 10, 2018
6.201
6.201
6.162
6.190
188,006
+0.02(+0.27%)
May 09, 2018
6.229
6.229
6.125
6.173
262,277
-0.04(-0.62%)
May 08, 2018
6.251
6.286
6.179
6.212
202,797
-0.06(-0.97%)
May 07, 2018
6.151
6.278
6.146
6.273
386,179
+0.14(+2.25%)
May 04, 2018
6.151
6.168
6.129
6.135
204,064
-0.03(-0.45%)
May 03, 2018
6.124
6.171
6.077
6.162
204,579
+0.04(+0.63%)
May 02, 2018
6.135
6.151
6.107
6.124
231,544
+0.01(+0.18%)
May 01, 2018
6.113
6.124
6.069
6.113
234,962
+0.01(+0.18%)
Apr 30, 2018
6.129
6.140
6.096
6.102
249,252
+0.01(+0.18%)
Apr 27, 2018
6.074
6.124
6.058
6.091
303,122
+0.03(+0.45%)
Apr 26, 2018
6.014
6.074
6.008
6.063
241,486
+0.05(+0.82%)
Apr 25, 2018
6.052
6.058
6.008
6.014
119,372
-0.05(-0.82%)
Apr 24, 2018
6.069
6.091
6.058
6.063
197,514
+0.00(+0.00%)
Apr 23, 2018
6.008
6.080
6.008
6.063
235,092
+0.06(+0.92%)
Apr 20, 2018
5.953
6.036
5.953
6.008
168,479
+0.04(+0.74%)
Apr 19, 2018
6.019
6.031
5.947
5.964
220,256
-0.01(-0.21%)
Apr 18, 2018
6.048
6.048
5.944
5.977
307,354
-0.03(-0.55%)
Apr 17, 2018
6.010
6.048
5.927
6.010
359,344
+0.05(+0.83%)
Apr 16, 2018
5.807
5.971
5.807
5.960
386,789
+0.16(+2.84%)
Apr 13, 2018
5.774
5.851
5.763
5.796
212,301
+0.02(+0.38%)
Apr 12, 2018
5.730
5.840
5.725
5.774
302,706
+0.04(+0.76%)
Apr 11, 2018
5.747
5.768
5.664
5.730
344,176
+0.08(+1.46%)
Apr 10, 2018
5.675
5.741
5.642
5.648
236,222
+0.03(+0.59%)
Apr 09, 2018
5.659
5.682
5.615
5.615
175,526
-0.02(-0.39%)
Apr 06, 2018
5.653
5.692
5.621
5.637
185,792
-0.03(-0.58%)
Apr 05, 2018
5.610
5.686
5.588
5.670
249,064
+0.08(+1.37%)
Apr 04, 2018
5.544
5.626
5.533
5.593
159,829
+0.03(+0.49%)
Apr 03, 2018
5.555
5.588
5.544
5.566
215,175
+0.02(+0.40%)
Apr 02, 2018
5.538
5.560
5.478
5.544
261,154
+0.01(+0.20%)
Mar 29, 2018
5.533
5.533
5.533
0
+0.04(+0.70%)
Mar 28, 2018
5.522
5.571
5.489
5.495
162,580
-0.01(-0.20%)
Mar 27, 2018
5.544
5.571
5.506
5.506
268,043
-0.04(-0.69%)
Mar 26, 2018
5.577
5.588
5.506
5.544
245,446
+0.04(+0.70%)
Mar 23, 2018
5.648
5.657
5.495
5.506
337,751
-0.13(-2.33%)
Mar 22, 2018
5.604
5.686
5.588
5.637
303,195
+0.02(+0.29%)
Mar 21, 2018
5.714
5.727
5.610
5.621
223,871
-0.09(-1.54%)
Mar 20, 2018
5.686
5.779
5.664
5.708
313,812
+0.04(+0.77%)
Mar 19, 2018
5.686
5.702
5.642
5.664
197,866
-0.00(-0.05%)
Mar 16, 2018
5.607
5.713
5.607
5.667
328,170
+0.05(+0.97%)
Mar 15, 2018
5.673
5.716
5.613
5.613
283,730
-0.09(-1.53%)
Mar 14, 2018
5.673
5.705
5.634
5.700
270,445
+0.05(+0.96%)
Mar 13, 2018
5.694
5.716
5.634
5.645
237,669
-0.02(-0.29%)
Mar 12, 2018
5.689
5.716
5.634
5.662
316,559
+0.00(+0.00%)
Mar 09, 2018
5.683
5.700
5.633
5.662
322,149
+0.03(+0.58%)
Mar 08, 2018
5.673
5.673
5.585
5.629
318,343
+0.04(+0.78%)
Mar 07, 2018
5.520
5.596
5.482
5.585
383,000
+0.09(+1.68%)
Mar 06, 2018
5.406
5.515
5.259
5.493
518,248
+0.29(+5.54%)
Mar 05, 2018
5.270
5.275
5.172
5.204
552,330
-0.05(-0.98%)
Mar 02, 2018
5.292
5.309
5.243
5.256
341,330
-0.06(-1.18%)
Mar 01, 2018
5.438
5.438
5.281
5.319
413,197
-0.10(-1.81%)
Feb 28, 2018
5.504
5.546
5.417
5.417
316,346
-0.05(-0.90%)
Feb 27, 2018
5.482
5.498
5.449
5.466
283,682
-0.01(-0.20%)
Feb 26, 2018
5.444
5.498
5.444
5.477
196,921
+0.04(+0.70%)
Feb 23, 2018
5.477
5.536
5.422
5.438
284,277
-0.03(-0.60%)
Feb 22, 2018
5.504
5.536
5.466
5.471
215,226
-0.02(-0.40%)
Feb 21, 2018
5.504
5.634
5.493
5.493
208,894
+0.01(+0.10%)
Feb 20, 2018
5.667
5.689
5.444
5.487
439,391
-0.18(-3.17%)
Feb 16, 2018
5.667
5.667
5.667
0
+0.03(+0.48%)
Feb 15, 2018
5.705
5.738
5.602
5.640
323,773
-0.02(-0.34%)
Feb 14, 2018
5.670
5.708
5.632
5.659
353,090
+0.00(+0.00%)
Feb 13, 2018
5.627
5.767
5.599
5.659
319,915
+0.03(+0.48%)
Feb 12, 2018
5.627
5.703
5.589
5.632
374,136
+0.06(+1.17%)
Feb 09, 2018
5.589
5.691
5.529
5.567
490,620
+0.03(+0.59%)
Feb 08, 2018
5.681
5.764
5.535
5.535
554,694
-0.10(-1.82%)
Feb 07, 2018
5.156
5.783
5.156
5.637
1,250,607
+0.55(+10.85%)
Feb 06, 2018
4.896
5.102
4.869
5.085
960,993
+0.05(+1.08%)
Feb 05, 2018
5.194
5.228
4.885
5.031
1,419,699
-0.19(-3.73%)
Feb 02, 2018
5.345
5.378
5.210
5.226
539,159
-0.15(-2.82%)
Feb 01, 2018
5.334
5.388
5.199
5.378
854,515
+0.04(+0.71%)
Jan 31, 2018
5.507
5.572
5.329
5.340
820,295
-0.13(-2.37%)
Jan 30, 2018
5.648
5.675
5.464
5.470
673,550
-0.22(-3.90%)
Jan 29, 2018
5.913
5.918
5.394
5.691
1,447,362
-0.25(-4.19%)
Jan 26, 2018
5.978
6.016
5.929
5.940
388,977
-0.04(-0.72%)
Jan 25, 2018
5.978
6.027
5.973
5.984
190,402
+0.00(+0.00%)
Jan 24, 2018
6.005
6.059
5.973
5.984
162,188
-0.02(-0.36%)
Jan 23, 2018
6.000
6.027
5.984
6.005
284,460
+0.01(+0.09%)
Jan 22, 2018
6.027
6.059
5.989
6.000
337,595
-0.06(-1.07%)
Jan 19, 2018
6.070
6.086
6.038
6.065
220,561
-0.00(-0.04%)
Jan 18, 2018
6.089
6.103
6.003
6.067
385,420
-0.01(-0.18%)
Jan 17, 2018
6.100
6.100
6.051
6.078
307,787
+0.02(+0.27%)
Jan 16, 2018
6.110
6.137
6.051
6.062
408,354
-0.01(-0.18%)
Jan 12, 2018
6.073
6.073
6.073
0
+0.04(+0.71%)
Jan 11, 2018
5.998
6.062
5.976
6.030
298,163
+0.05(+0.90%)
Jan 10, 2018
6.024
6.027
5.944
5.976
279,812
-0.05(-0.80%)
Jan 09, 2018
6.051
6.067
5.998
6.024
337,695
+0.02(+0.27%)
Jan 08, 2018
5.965
6.062
5.938
6.008
356,637
+0.07(+1.18%)
Jan 05, 2018
5.938
5.965
5.868
5.938
368,357
+0.02(+0.36%)
Jan 04, 2018
5.944
5.998
5.906
5.917
307,466
+0.00(+0.00%)
Jan 03, 2018
6.057
6.089
5.863
5.917
625,129
-0.15(-2.40%)
Jan 02, 2018
6.030
6.078
6.003
6.062
360,707
+0.06(+0.99%)
Dec 29, 2017
6.003
6.003
6.003
0
-0.03(-0.45%)
Dec 28, 2017
6.019
6.035
5.976
6.030
279,759
+0.02(+0.27%)
Dec 27, 2017
6.024
6.040
5.992
6.014
253,520
+0.03(+0.45%)
Dec 26, 2017
6.019
6.019
5.933
5.987
422,866
-0.03(-0.54%)
Dec 22, 2017
6.035
6.078
5.992
6.019
290,381
-0.01(-0.09%)
Dec 21, 2017
6.008
6.078
6.008
6.024
265,179
+0.02(+0.36%)
Dec 20, 2017
6.041
6.055
5.976
6.003
327,011
-0.02(-0.27%)
Dec 19, 2017
6.132
6.159
5.971
6.019
390,434
-0.08(-1.24%)
Dec 18, 2017
6.127
6.186
6.051
6.094
598,776
+0.00(+0.04%)
Dec 15, 2017
5.963
6.097
5.937
6.092
739,342
+0.16(+2.61%)
Dec 14, 2017
5.963
5.974
5.883
5.937
274,688
-0.02(-0.36%)
Dec 13, 2017
5.878
5.979
5.878
5.958
410,827
+0.09(+1.46%)
Dec 12, 2017
5.899
5.920
5.872
5.872
321,481
-0.04(-0.72%)
Dec 11, 2017
5.953
5.979
5.894
5.915
374,114
-0.02(-0.27%)
Dec 08, 2017
5.899
5.958
5.894
5.931
191,485
+0.04(+0.64%)
Dec 07, 2017
5.958
5.971
5.883
5.894
304,827
-0.06(-0.99%)
Dec 06, 2017
5.765
6.011
5.765
5.953
672,567
+0.19(+3.25%)
Dec 05, 2017
5.814
5.830
5.760
5.765
208,885
-0.05(-0.83%)
Dec 04, 2017
5.814
5.830
5.776
5.814
268,653
+0.04(+0.74%)
Dec 01, 2017
5.797
5.824
5.729
5.771
339,531
+0.00(+0.00%)
Nov 30, 2017
5.771
5.845
5.755
5.771
401,319
+0.03(+0.46%)
Nov 29, 2017
5.771
5.797
5.723
5.744
442,312
-0.02(-0.28%)
Nov 28, 2017
5.765
5.819
5.749
5.760
239,629
+0.00(+0.00%)
Nov 27, 2017
5.755
5.837
5.749
5.760
202,900
+0.00(+0.00%)
Nov 24, 2017
5.797
5.840
5.696
5.760
355,294
-0.03(-0.55%)
Nov 22, 2017
5.749
5.797
5.734
5.792
174,948
+0.03(+0.46%)
Nov 21, 2017
5.712
5.781
5.712
5.765
266,476
+0.05(+0.93%)
Nov 20, 2017
5.691
5.765
5.526
5.712
797,148
-0.22(-3.68%)
Nov 17, 2017
5.888
5.941
5.843
5.930
379,411
+0.09(+1.50%)
Nov 16, 2017
5.816
5.864
5.784
5.843
330,831
+0.06(+1.01%)
Nov 15, 2017
5.858
5.858
5.753
5.784
361,217
-0.07(-1.26%)
Nov 14, 2017
5.816
5.906
5.816
5.858
371,189
+0.05(+0.91%)
Nov 13, 2017
5.769
5.864
5.737
5.806
327,325
+0.03(+0.46%)
Nov 10, 2017
5.843
5.853
5.763
5.779
302,344
-0.06(-1.09%)
Nov 09, 2017
5.843
5.895
5.790
5.843
573,309
-0.02(-0.27%)
Nov 08, 2017
5.726
5.874
5.700
5.858
471,922
+0.15(+2.55%)
Nov 07, 2017
5.684
5.737
5.657
5.713
434,832
+0.04(+0.70%)
Nov 06, 2017
5.605
5.681
5.589
5.673
525,028
+0.10(+1.71%)
Nov 03, 2017
5.531
5.663
5.525
5.578
574,230
+0.05(+0.96%)
Nov 02, 2017
5.462
5.610
5.462
5.525
577,129
+0.10(+1.85%)
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
.