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 (%)
Oct 31, 2008
1.268
1.503
1.181
1.459
474,737
+0.23(+18.26%)
Oct 30, 2008
1.275
1.304
1.179
1.234
189,801
+0.04(+3.52%)
Oct 29, 2008
1.294
1.309
1.181
1.192
297,990
-0.08(-6.38%)
Oct 28, 2008
1.210
1.309
1.165
1.273
289,727
+0.11(+9.46%)
Oct 27, 2008
1.103
1.205
1.082
1.163
282,129
+0.05(+4.72%)
Oct 24, 2008
1.142
1.173
1.100
1.110
150,159
-0.15(-11.67%)
Oct 23, 2008
1.244
1.344
1.163
1.257
251,594
+0.01(+0.63%)
Oct 22, 2008
1.312
1.349
1.249
1.249
285,348
-0.08(-5.92%)
Oct 21, 2008
1.448
1.498
1.325
1.328
234,274
-0.14(-9.30%)
Oct 20, 2008
1.469
1.553
1.388
1.464
205,376
+0.01(+0.72%)
Oct 17, 2008
1.412
1.577
1.330
1.454
445,378
-0.01(-0.54%)
Oct 16, 2008
1.286
1.461
1.207
1.461
374,983
+0.19(+15.29%)
Oct 15, 2008
1.427
1.461
1.268
1.268
235,033
-0.19(-12.79%)
Oct 14, 2008
1.595
1.680
1.396
1.454
345,399
-0.05(-3.14%)
Oct 13, 2008
1.396
1.571
1.192
1.501
411,448
+0.21(+15.99%)
Oct 10, 2008
0.9952
1.333
0.9192
1.294
620,666
+0.27(+26.99%)
Oct 09, 2008
1.184
1.192
1.019
1.019
393,502
-0.13(-11.19%)
Oct 08, 2008
1.134
1.372
1.048
1.147
841,114
-0.02(-1.79%)
Oct 07, 2008
1.540
1.611
1.168
1.168
485,344
-0.34(-22.70%)
Oct 06, 2008
1.739
1.739
1.330
1.511
607,039
-0.28(-15.52%)
Oct 03, 2008
1.655
1.831
1.655
1.789
1,178,438
+0.12(+6.89%)
Oct 02, 2008
1.749
1.839
1.673
1.673
129,853
-0.08(-4.48%)
Oct 01, 2008
1.784
1.844
1.744
1.752
138,681
-0.05(-2.76%)
Sep 30, 2008
1.807
1.841
1.742
1.802
334,619
+0.08(+4.56%)
Sep 29, 2008
1.823
1.962
1.705
1.723
591,804
-0.16(-8.36%)
Sep 26, 2008
1.857
1.904
1.781
1.880
338,827
-0.04(-2.05%)
Sep 25, 2008
1.846
1.920
1.810
1.920
314,600
+0.10(+5.32%)
Sep 24, 2008
1.797
1.883
1.768
1.823
235,950
-0.01(-0.57%)
Sep 23, 2008
2.022
2.022
1.812
1.833
218,863
-0.15(-7.65%)
Sep 22, 2008
2.066
2.066
1.928
1.985
297,494
-0.09(-4.53%)
Sep 19, 2008
1.996
2.082
1.852
2.079
1,561,031
+0.13(+6.43%)
Sep 18, 2008
1.582
1.954
1.543
1.954
543,169
+0.38(+24.33%)
Sep 17, 2008
1.666
1.666
1.561
1.571
268,902
-0.14(-7.98%)
Sep 16, 2008
1.663
1.708
1.600
1.708
409,833
+0.03(+1.72%)
Sep 15, 2008
1.828
1.859
1.679
1.679
229,982
-0.19(-10.22%)
Sep 12, 2008
1.912
1.912
1.854
1.870
150,369
-0.04(-2.19%)
Sep 11, 2008
1.930
1.930
1.862
1.912
280,033
-0.06(-3.18%)
Sep 10, 2008
1.925
1.988
1.846
1.975
311,099
+0.07(+3.86%)
Sep 09, 2008
2.001
2.001
1.899
1.901
224,075
-0.08(-3.84%)
Sep 08, 2008
1.964
2.011
1.914
1.977
147,425
+0.06(+3.00%)
Sep 05, 2008
1.920
1.954
1.907
1.920
270,273
+0.00(+0.00%)
Sep 04, 2008
1.909
1.954
1.907
1.920
164,650
-0.01(-0.68%)
Sep 03, 2008
1.912
1.941
1.899
1.933
125,978
+0.01(+0.41%)
Sep 02, 2008
1.954
2.011
1.886
1.925
241,452
+0.02(+1.10%)
Aug 29, 2008
2.108
2.111
1.904
1.904
360,500
-0.19(-9.24%)
Aug 28, 2008
2.022
2.098
1.948
2.098
225,419
+0.05(+2.56%)
Aug 27, 2008
1.912
2.045
1.912
2.045
256,122
+0.14(+7.13%)
Aug 26, 2008
1.880
1.909
1.865
1.909
117,677
+0.03(+1.82%)
Aug 25, 2008
1.933
1.977
1.875
1.875
149,377
-0.07(-3.63%)
Aug 22, 2008
2.001
2.001
1.886
1.946
340,908
-0.01(-0.67%)
Aug 21, 2008
2.066
2.066
1.941
1.959
246,359
-0.06(-3.11%)
Aug 20, 2008
2.043
2.056
2.005
2.022
224,247
+0.01(+0.39%)
Aug 19, 2008
2.095
2.095
2.006
2.014
393,525
-0.09(-4.11%)
Aug 18, 2008
2.095
2.116
2.077
2.100
403,273
+0.01(+0.38%)
Aug 15, 2008
2.121
2.129
2.079
2.093
546,163
-0.00(-0.13%)
Aug 14, 2008
2.095
2.136
2.090
2.095
300,296
-0.02(-0.99%)
Aug 13, 2008
2.066
2.134
2.032
2.116
324,558
+0.06(+2.80%)
Aug 12, 2008
2.072
2.082
2.022
2.058
363,039
-0.03(-1.38%)
Aug 11, 2008
2.040
2.134
2.024
2.087
351,665
+0.05(+2.71%)
Aug 08, 2008
1.893
2.040
1.893
2.032
386,969
+0.13(+7.03%)
Aug 07, 2008
2.006
2.019
1.899
1.899
415,683
-0.18(-8.46%)
Aug 06, 2008
2.051
2.077
2.011
2.074
324,001
+0.03(+1.67%)
Aug 05, 2008
1.912
2.045
1.912
2.040
295,902
+0.13(+6.86%)
Aug 04, 2008
1.993
1.993
1.907
1.909
228,993
-0.08(-4.08%)
Aug 01, 2008
2.077
2.082
1.980
1.990
207,969
-0.08(-3.80%)
Jul 31, 2008
2.030
2.093
1.941
2.069
354,192
+0.07(+3.40%)
Jul 30, 2008
1.920
2.014
1.908
2.001
283,771
+0.12(+6.26%)
Jul 29, 2008
1.883
1.933
1.852
1.883
369,928
+0.01(+0.42%)
Jul 28, 2008
2.017
2.017
1.833
1.875
335,291
-0.15(-7.49%)
Jul 25, 2008
1.956
2.061
1.956
2.027
232,700
+0.05(+2.65%)
Jul 24, 2008
2.017
2.017
1.917
1.975
320,595
-0.01(-0.26%)
Jul 23, 2008
1.962
2.011
1.888
1.980
355,292
+0.03(+1.48%)
Jul 22, 2008
1.857
1.951
1.844
1.951
312,160
+0.08(+4.34%)
Jul 21, 2008
1.912
1.912
1.833
1.870
542,898
-0.04(-1.92%)
Jul 18, 2008
1.893
2.022
1.873
1.907
298,899
+0.03(+1.68%)
Jul 17, 2008
2.014
2.032
1.873
1.875
318,873
-0.10(-4.91%)
Jul 16, 2008
1.836
1.975
1.836
1.972
275,237
+0.14(+7.42%)
Jul 15, 2008
1.784
1.880
1.778
1.836
556,873
+0.03(+1.74%)
Jul 14, 2008
1.854
1.862
1.794
1.804
517,533
-0.04(-1.99%)
Jul 11, 2008
1.757
1.964
1.702
1.841
507,044
+0.02(+1.30%)
Jul 10, 2008
1.679
1.833
1.637
1.818
375,430
+0.13(+7.60%)
Jul 09, 2008
1.768
1.799
1.681
1.689
358,484
-0.08(-4.59%)
Jul 08, 2008
1.611
1.778
1.598
1.770
429,108
+0.16(+10.28%)
Jul 07, 2008
1.702
1.702
1.605
1.605
850,221
-0.09(-5.11%)
Jul 04, 2008
1.658
1.718
1.639
1.692
256,042
+0.00(+0.00%)
Jul 03, 2008
1.658
1.718
1.639
1.692
256,042
+0.04(+2.22%)
Jul 02, 2008
1.700
1.768
1.655
1.655
547,988
-0.05(-2.92%)
Jul 01, 2008
1.671
1.721
1.653
1.705
510,267
+0.02(+1.24%)
Jun 30, 2008
1.673
1.773
1.621
1.684
964,217
+0.03(+1.90%)
Jun 27, 2008
1.786
1.836
1.651
1.653
8,555,762
-0.14(-8.02%)
Jun 26, 2008
1.839
1.857
1.789
1.797
641,793
-0.06(-3.24%)
Jun 25, 2008
1.880
1.928
1.857
1.857
253,923
-0.01(-0.42%)
Jun 24, 2008
1.964
1.964
1.857
1.865
532,971
-0.12(-5.82%)
Jun 23, 2008
2.035
2.035
1.964
1.980
242,273
-0.04(-2.07%)
Jun 20, 2008
2.048
2.069
1.972
2.022
392,299
-0.04(-2.15%)
Jun 19, 2008
2.066
2.069
2.024
2.066
485,921
+0.03(+1.54%)
Jun 18, 2008
2.093
2.098
2.035
2.035
448,036
-0.07(-3.12%)
Jun 17, 2008
2.121
2.150
2.087
2.100
502,810
-0.03(-1.23%)
Jun 16, 2008
2.095
2.171
2.095
2.127
247,420
+0.04(+1.75%)
Jun 13, 2008
2.116
2.116
2.058
2.090
485,329
-0.03(-1.36%)
Jun 12, 2008
2.134
2.134
2.095
2.119
402,112
-0.00(-0.12%)
Jun 11, 2008
2.176
2.179
2.095
2.121
342,065
-0.05(-2.17%)
Jun 10, 2008
2.195
2.222
2.161
2.168
135,856
-0.01(-0.48%)
Jun 09, 2008
2.221
2.223
2.179
2.179
109,586
-0.03(-1.42%)
Jun 06, 2008
2.208
2.252
2.200
2.210
250,295
+0.01(+0.36%)
Jun 05, 2008
2.263
2.273
2.203
2.203
311,526
-0.01(-0.59%)
Jun 04, 2008
2.263
2.320
2.203
2.216
346,563
-0.04(-1.86%)
Jun 03, 2008
2.281
2.318
2.258
2.258
236,030
-0.01(-0.58%)
Jun 02, 2008
2.328
2.328
2.265
2.271
401,387
-0.08(-3.24%)
May 30, 2008
2.365
2.368
2.318
2.347
359,973
-0.01(-0.22%)
May 29, 2008
2.336
2.352
2.318
2.352
216,262
+0.02(+1.01%)
May 28, 2008
2.310
2.339
2.305
2.328
228,367
+0.03(+1.25%)
May 27, 2008
2.328
2.368
2.273
2.299
189,488
-0.02(-0.79%)
May 26, 2008
2.331
2.365
2.313
2.318
120,728
+0.00(+0.00%)
May 23, 2008
2.331
2.365
2.313
2.318
120,728
-0.02(-0.67%)
May 22, 2008
2.292
2.354
2.284
2.333
185,517
-0.03(-1.44%)
May 21, 2008
2.404
2.420
2.284
2.368
199,065
+0.00(+0.00%)
May 20, 2008
2.396
2.402
2.357
2.368
183,830
-0.02(-0.88%)
May 19, 2008
2.352
2.404
2.331
2.388
272,579
+0.03(+1.33%)
May 16, 2008
2.396
2.404
2.352
2.357
275,244
-0.04(-1.75%)
May 15, 2008
2.399
2.430
2.383
2.399
196,732
+0.01(+0.55%)
May 14, 2008
2.430
2.459
2.386
2.386
202,020
-0.05(-1.94%)
May 13, 2008
2.373
2.438
2.373
2.433
203,524
+0.05(+2.20%)
May 12, 2008
2.297
2.381
2.297
2.381
165,104
+0.08(+3.41%)
May 09, 2008
2.305
2.320
2.258
2.302
150,641
+0.04(+1.62%)
May 08, 2008
2.373
2.373
2.263
2.265
310,197
-0.11(-4.74%)
May 07, 2008
2.375
2.381
2.347
2.378
380,107
+0.03(+1.11%)
May 06, 2008
2.357
2.394
2.333
2.352
389,386
+0.01(+0.22%)
May 05, 2008
2.425
2.436
2.331
2.347
148,846
-0.09(-3.55%)
May 02, 2008
2.370
2.436
2.318
2.433
404,583
+0.08(+3.34%)
May 01, 2008
2.331
2.357
2.281
2.354
125,466
+0.03(+1.35%)
Apr 30, 2008
2.349
2.349
2.297
2.323
278,391
+0.01(+0.34%)
Apr 29, 2008
2.320
2.333
2.289
2.315
227,328
+0.03(+1.14%)
Apr 28, 2008
2.229
2.344
2.229
2.289
303,122
+0.04(+1.63%)
Apr 25, 2008
2.263
2.273
2.221
2.252
218,882
+0.01(+0.59%)
Apr 24, 2008
2.150
2.239
2.137
2.239
164,261
+0.08(+3.89%)
Apr 23, 2008
2.168
2.171
2.124
2.155
204,048
+0.01(+0.24%)
Apr 22, 2008
2.148
2.184
2.124
2.150
278,677
+0.02(+1.11%)
Apr 21, 2008
2.231
2.231
2.108
2.127
1,626,584
-0.09(-4.13%)
Apr 18, 2008
2.093
2.222
2.082
2.218
2,318,417
+0.12(+5.74%)
Apr 17, 2008
2.061
2.106
2.017
2.098
3,117,022
+0.06(+2.69%)
Apr 16, 2008
2.095
2.155
2.019
2.043
1,332,752
-0.03(-1.52%)
Apr 15, 2008
2.174
2.174
2.066
2.074
655,711
-0.09(-4.23%)
Apr 14, 2008
2.203
2.237
2.113
2.166
457,879
-0.02(-0.96%)
Apr 11, 2008
2.273
2.318
2.184
2.187
477,998
-0.09(-3.80%)
Apr 10, 2008
2.333
2.357
2.268
2.273
452,388
-0.06(-2.58%)
Apr 09, 2008
2.407
2.407
2.333
2.333
145,039
-0.02(-1.00%)
Apr 08, 2008
2.409
2.420
2.357
2.357
178,671
-0.04(-1.85%)
Apr 07, 2008
2.504
2.588
2.375
2.402
138,911
-0.07(-2.76%)
Apr 04, 2008
2.561
2.580
2.464
2.470
97,799
-0.09(-3.58%)
Apr 03, 2008
2.501
2.585
2.480
2.561
208,515
+0.07(+2.73%)
Apr 02, 2008
2.561
2.593
2.438
2.493
189,950
-0.02(-0.94%)
Apr 01, 2008
2.441
2.522
2.428
2.517
110,563
+0.05(+2.13%)
Mar 31, 2008
2.420
2.483
2.313
2.464
408,054
+0.09(+3.63%)
Mar 28, 2008
2.449
2.464
2.299
2.378
204,105
-0.04(-1.73%)
Mar 27, 2008
2.483
2.483
2.378
2.420
150,068
-0.09(-3.55%)
Mar 26, 2008
2.543
2.567
2.488
2.509
309,449
-0.03(-1.03%)
Mar 25, 2008
2.556
2.567
2.506
2.535
148,644
-0.01(-0.21%)
Mar 24, 2008
2.601
2.619
2.514
2.540
134,626
-0.01(-0.31%)
Mar 21, 2008
2.598
2.619
2.540
2.548
91,727
+0.00(+0.00%)
Mar 20, 2008
2.598
2.619
2.540
2.548
91,727
+0.00(+0.10%)
Mar 19, 2008
2.559
2.601
2.540
2.546
132,290
+0.00(+0.10%)
Mar 18, 2008
2.645
2.692
2.538
2.543
110,414
-0.09(-3.38%)
Mar 17, 2008
2.606
2.690
2.585
2.632
120,651
+0.02(+0.70%)
Mar 14, 2008
2.669
2.695
2.606
2.614
141,454
-0.04(-1.63%)
Mar 13, 2008
2.663
2.669
2.619
2.657
151,316
-0.01(-0.44%)
Mar 12, 2008
2.632
2.692
2.627
2.669
57,412
+0.03(+1.09%)
Mar 11, 2008
2.635
2.648
2.608
2.640
112,686
+0.04(+1.41%)
Mar 10, 2008
2.645
2.658
2.603
2.603
110,666
-0.04(-1.58%)
Mar 07, 2008
2.734
2.734
2.645
2.645
92,273
-0.09(-3.44%)
Mar 06, 2008
2.758
2.758
2.726
2.739
161,687
-0.05(-1.69%)
Mar 05, 2008
2.703
2.855
2.703
2.787
139,449
+0.09(+3.50%)
Mar 04, 2008
2.758
2.771
2.691
2.692
109,574
-0.07(-2.47%)
Mar 03, 2008
2.805
2.821
2.760
2.760
158,777
-0.04(-1.59%)
Feb 29, 2008
2.831
2.881
2.805
2.805
164,650
-0.01(-0.28%)
Feb 28, 2008
2.794
2.849
2.781
2.813
147,548
+0.02(+0.75%)
Feb 27, 2008
2.834
2.834
2.781
2.792
158,816
-0.05(-1.93%)
Feb 26, 2008
2.821
2.862
2.813
2.847
110,472
+0.03(+1.12%)
Feb 25, 2008
2.755
2.831
2.750
2.815
141,083
+0.07(+2.38%)
Feb 22, 2008
2.750
2.781
2.729
2.750
224,693
+0.01(+0.19%)
Feb 21, 2008
2.755
2.787
2.739
2.745
106,882
-0.02(-0.76%)
Feb 20, 2008
2.823
2.852
2.753
2.766
230,593
-0.07(-2.40%)
Feb 19, 2008
2.855
2.855
2.773
2.834
365,185
+0.02(+0.65%)
Feb 18, 2008
2.794
2.855
2.794
2.815
125,447
+0.00(+0.00%)
Feb 15, 2008
2.794
2.855
2.794
2.815
125,447
+0.02(+0.80%)
Feb 14, 2008
2.810
2.828
2.766
2.793
164,493
-0.02(-0.79%)
Feb 13, 2008
2.760
2.831
2.755
2.815
171,351
+0.08(+2.77%)
Feb 12, 2008
2.797
2.823
2.739
2.739
119,830
-0.04(-1.32%)
Feb 11, 2008
2.747
2.813
2.747
2.776
176,640
+0.04(+1.44%)
Feb 08, 2008
2.732
2.787
2.729
2.737
111,991
-0.01(-0.19%)
Feb 07, 2008
2.758
2.760
2.705
2.742
127,704
-0.02(-0.66%)
Feb 06, 2008
2.844
2.844
2.758
2.760
134,054
-0.07(-2.59%)
Feb 05, 2008
2.857
2.907
2.766
2.834
207,003
-0.03(-1.10%)
Feb 04, 2008
2.876
2.931
2.855
2.865
176,659
+0.02(+0.55%)
Feb 01, 2008
2.643
2.849
2.643
2.849
285,787
+0.19(+7.19%)
Jan 31, 2008
2.679
2.682
2.637
2.658
116,226
+0.00(+0.10%)
Jan 30, 2008
2.658
2.677
2.622
2.656
139,793
-0.01(-0.29%)
Jan 29, 2008
2.653
2.682
2.622
2.663
60,501
+0.01(+0.39%)
Jan 28, 2008
2.574
2.656
2.574
2.653
160,870
+0.04(+1.71%)
Jan 25, 2008
2.569
2.614
2.504
2.608
241,906
+0.05(+2.05%)
Jan 24, 2008
2.480
2.559
2.459
2.556
155,035
+0.09(+3.72%)
Jan 23, 2008
2.462
2.525
2.423
2.464
235,022
-0.03(-1.26%)
Jan 22, 2008
2.475
2.590
2.441
2.496
184,017
-0.02(-0.94%)
Jan 21, 2008
2.627
2.637
2.504
2.519
168,636
+0.00(+0.00%)
Jan 18, 2008
2.627
2.637
2.504
2.519
168,636
-0.11(-4.28%)
Jan 17, 2008
2.645
2.663
2.611
2.632
219,027
-0.01(-0.49%)
Jan 16, 2008
2.629
2.656
2.627
2.645
163,000
+0.02(+0.60%)
Jan 15, 2008
2.616
2.656
2.603
2.629
87,046
-0.00(-0.10%)
Jan 14, 2008
2.637
2.645
2.593
2.632
102,499
-0.00(-0.08%)
Jan 11, 2008
2.538
2.645
2.538
2.634
285,279
+0.09(+3.69%)
Jan 10, 2008
2.472
2.595
2.472
2.540
189,988
+0.06(+2.32%)
Jan 09, 2008
2.556
2.582
2.438
2.483
300,884
-0.07(-2.57%)
Jan 08, 2008
2.601
2.637
2.548
2.548
253,610
-0.06(-2.21%)
Jan 07, 2008
2.606
2.632
2.556
2.606
569,401
+0.01(+0.40%)
Jan 04, 2008
2.611
2.627
2.580
2.595
324,993
-0.03(-1.29%)
Jan 03, 2008
2.619
2.669
2.608
2.629
194,544
+0.03(+1.31%)
Jan 02, 2008
2.569
2.632
2.569
2.595
221,677
+0.03(+1.02%)
Jan 01, 2008
2.619
2.619
2.530
2.569
669,652
+0.00(+0.00%)
Dec 31, 2007
2.619
2.619
2.530
2.569
669,652
-0.03(-1.21%)
Dec 28, 2007
2.601
2.656
2.567
2.601
878,396
-0.01(-0.30%)
Dec 27, 2007
2.601
2.637
2.588
2.608
362,131
-0.01(-0.20%)
Dec 26, 2007
2.632
2.640
2.606
2.614
238,749
-0.03(-1.14%)
Dec 24, 2007
2.624
2.656
2.611
2.644
175,089
+0.00(+0.15%)
Dec 21, 2007
2.632
2.684
2.619
2.640
312,977
+0.01(+0.50%)
Dec 20, 2007
2.677
2.687
2.598
2.627
334,566
-0.04(-1.67%)
Dec 19, 2007
2.684
2.755
2.648
2.671
284,313
-0.02(-0.78%)
Dec 18, 2007
2.789
2.805
2.653
2.692
270,815
-0.09(-3.20%)
Dec 17, 2007
2.831
2.831
2.755
2.781
149,453
-0.06(-2.21%)
Dec 14, 2007
2.815
2.849
2.779
2.844
182,287
+0.03(+1.02%)
Dec 13, 2007
2.855
2.865
2.805
2.815
378,664
-0.05(-1.83%)
Dec 12, 2007
2.959
2.977
2.836
2.868
191,481
-0.09(-2.93%)
Dec 11, 2007
3.033
3.033
2.910
2.954
360,512
-0.07(-2.25%)
Dec 10, 2007
2.988
3.035
2.933
3.022
198,045
+0.03(+0.96%)
Dec 07, 2007
2.975
3.004
2.923
2.993
152,756
+0.01(+0.44%)
Dec 06, 2007
2.931
2.980
2.889
2.980
195,036
+0.06(+2.06%)
Dec 05, 2007
2.936
2.957
2.857
2.920
230,215
-0.02(-0.71%)
Dec 04, 2007
2.917
2.954
2.899
2.941
257,359
-0.02(-0.71%)
Dec 03, 2007
2.983
2.983
2.910
2.962
299,453
-0.03(-0.96%)
Nov 30, 2007
2.954
3.035
2.946
2.991
363,242
-0.02(-0.70%)
Nov 29, 2007
2.988
3.022
2.938
3.012
348,136
+0.04(+1.32%)
Nov 28, 2007
2.949
2.996
2.936
2.973
226,037
+0.03(+0.89%)
Nov 27, 2007
2.936
2.952
2.883
2.946
264,771
+0.01(+0.18%)
Nov 26, 2007
2.899
2.944
2.860
2.941
482,939
+0.01(+0.27%)
Nov 23, 2007
2.865
2.933
2.865
2.933
84,698
+0.08(+2.85%)
Nov 21, 2007
2.831
2.855
2.796
2.852
225,953
+0.00(+0.09%)
Nov 20, 2007
2.889
2.917
2.828
2.849
166,028
-0.06(-1.98%)
Nov 19, 2007
2.907
2.933
2.881
2.907
257,898
+0.00(+0.00%)
Nov 16, 2007
2.928
2.944
2.889
2.907
247,573
-0.03(-0.89%)
Nov 15, 2007
2.894
2.936
2.889
2.933
150,503
+0.04(+1.54%)
Nov 14, 2007
2.894
2.962
2.889
2.889
266,859
-0.01(-0.18%)
Nov 13, 2007
2.978
3.007
2.828
2.894
265,660
-0.08(-2.56%)
Nov 12, 2007
2.999
3.020
2.938
2.970
207,511
-0.04(-1.22%)
Nov 09, 2007
3.027
3.046
2.988
3.007
98,662
-0.03(-0.95%)
Nov 08, 2007
3.051
3.082
3.014
3.035
191,653
-0.01(-0.43%)
Nov 07, 2007
3.122
3.137
3.027
3.048
217,251
-0.04(-1.36%)
Nov 06, 2007
3.067
3.132
3.043
3.090
165,822
+0.02(+0.51%)
Nov 05, 2007
3.054
3.127
3.025
3.075
255,171
+0.00(+0.00%)
Nov 02, 2007
3.158
3.187
3.051
3.075
301,572
-0.09(-2.81%)
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
.