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
)
14.21
-0.13 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 27, 2009
1.059
1.137
0.9292
1.052
332,002
+0.13(+13.80%)
Feb 26, 2009
0.8668
1.002
0.8668
0.9240
191,131
+0.07(+8.23%)
Feb 25, 2009
0.8069
0.8850
0.7678
0.8537
218,750
+0.04(+5.13%)
Feb 24, 2009
0.7600
1.041
0.7340
0.8121
376,788
+0.07(+8.71%)
Feb 23, 2009
0.9318
0.9318
0.7366
0.7470
282,411
-0.17(-18.70%)
Feb 20, 2009
0.9553
0.9605
0.9136
0.9188
324,668
-0.04(-4.34%)
Feb 19, 2009
1.010
1.041
0.9605
0.9605
126,107
-0.03(-3.40%)
Feb 18, 2009
1.041
1.091
0.9839
0.9943
141,578
-0.03(-2.55%)
Feb 17, 2009
1.062
1.067
1.007
1.020
266,536
-0.04(-3.69%)
Feb 13, 2009
1.041
1.104
0.9969
1.059
214,494
+0.01(+0.74%)
Feb 12, 2009
1.007
1.122
1.007
1.052
149,504
-0.04(-4.04%)
Feb 11, 2009
1.127
1.148
1.072
1.096
117,166
-0.01(-0.94%)
Feb 10, 2009
1.268
1.273
1.106
1.106
346,513
-0.17(-13.27%)
Feb 09, 2009
1.296
1.314
1.252
1.275
158,067
-0.04(-2.78%)
Feb 06, 2009
1.286
1.367
1.229
1.312
192,871
+0.03(+2.44%)
Feb 05, 2009
1.122
1.304
1.122
1.281
293,399
+0.13(+11.31%)
Feb 04, 2009
1.497
1.507
1.150
1.150
358,977
-0.35(-23.26%)
Feb 03, 2009
1.460
1.499
1.335
1.499
181,338
+0.05(+3.41%)
Feb 02, 2009
1.353
1.458
1.262
1.450
289,807
+0.12(+9.22%)
Jan 30, 2009
1.484
1.484
1.327
1.327
379,604
-0.09(-6.59%)
Jan 29, 2009
1.460
1.460
1.379
1.421
268,453
-0.07(-4.71%)
Jan 28, 2009
1.367
1.517
1.286
1.491
241,057
+0.14(+10.62%)
Jan 27, 2009
1.223
1.351
1.223
1.348
112,737
+0.15(+12.36%)
Jan 26, 2009
1.148
1.236
1.115
1.200
88,540
+0.05(+4.53%)
Jan 23, 2009
1.135
1.174
1.111
1.148
139,227
-0.03(-2.43%)
Jan 22, 2009
1.184
1.234
1.169
1.177
104,465
-0.05(-4.03%)
Jan 21, 2009
1.067
1.249
1.067
1.226
164,218
+0.14(+12.68%)
Jan 20, 2009
1.335
1.377
1.083
1.088
163,853
-0.28(-20.53%)
Jan 16, 2009
1.283
1.411
1.265
1.369
330,543
+0.15(+12.15%)
Jan 15, 2009
1.171
1.288
1.041
1.221
259,659
+0.05(+4.22%)
Jan 14, 2009
1.281
1.361
1.171
1.171
201,404
-0.15(-11.07%)
Jan 13, 2009
1.265
1.346
1.265
1.317
87,238
+0.04(+3.05%)
Jan 12, 2009
1.281
1.369
1.247
1.278
193,597
-0.01(-0.81%)
Jan 09, 2009
1.525
1.557
1.278
1.288
229,174
-0.23(-15.38%)
Jan 08, 2009
1.369
1.523
1.369
1.523
74,183
+0.12(+8.94%)
Jan 07, 2009
1.369
1.426
1.367
1.398
116,313
+0.01(+0.37%)
Jan 06, 2009
1.411
1.429
1.340
1.393
154,206
-0.00(-0.19%)
Jan 05, 2009
1.343
1.395
1.294
1.395
172,056
+0.06(+4.28%)
Jan 02, 2009
1.273
1.353
1.148
1.338
208,089
+0.06(+4.68%)
Dec 31, 2008
1.075
1.278
1.018
1.278
472,982
+0.23(+22.14%)
Dec 30, 2008
1.070
1.101
0.9422
1.046
977,079
+0.00(+0.00%)
Dec 29, 2008
1.101
1.190
1.044
1.046
272,353
-0.05(-4.96%)
Dec 26, 2008
1.135
1.135
1.045
1.101
169,347
-0.02(-1.63%)
Dec 24, 2008
1.080
1.208
1.074
1.119
126,206
+0.04(+3.86%)
Dec 23, 2008
1.169
1.208
1.052
1.078
277,532
-0.09(-7.38%)
Dec 22, 2008
1.262
1.307
1.119
1.163
288,301
-0.10(-7.84%)
Dec 19, 2008
1.338
1.346
1.257
1.262
671,109
-0.03(-2.02%)
Dec 18, 2008
1.309
1.338
1.221
1.288
273,018
-0.02(-1.20%)
Dec 17, 2008
1.343
1.374
1.223
1.304
242,655
-0.03(-2.53%)
Dec 16, 2008
1.333
1.364
1.265
1.338
237,710
+0.04(+2.80%)
Dec 15, 2008
1.393
1.429
1.278
1.301
152,427
-0.09(-6.19%)
Dec 12, 2008
1.169
1.395
1.145
1.387
383,027
+0.18(+15.12%)
Dec 11, 2008
1.361
1.416
1.200
1.205
232,989
-0.18(-13.13%)
Dec 10, 2008
1.343
1.429
1.283
1.387
151,824
+0.05(+4.10%)
Dec 09, 2008
1.369
1.432
1.317
1.333
214,017
-0.06(-4.12%)
Dec 08, 2008
1.104
1.400
1.104
1.390
556,109
+0.12(+9.20%)
Dec 05, 2008
1.203
1.275
1.117
1.273
157,418
+0.05(+4.04%)
Dec 04, 2008
1.091
1.239
1.018
1.223
237,464
+0.11(+10.07%)
Dec 03, 2008
1.005
1.111
0.9344
1.111
153,507
+0.10(+9.49%)
Dec 02, 2008
0.9579
1.028
0.9240
1.015
162,708
+0.08(+8.94%)
Dec 01, 2008
1.229
1.273
0.9188
0.9318
214,782
-0.35(-27.38%)
Nov 28, 2008
1.171
1.286
1.083
1.283
239,735
+0.15(+13.59%)
Nov 26, 2008
1.039
1.137
0.8876
1.130
310,188
+0.06(+5.85%)
Nov 25, 2008
1.057
1.067
0.9813
1.067
126,114
+0.01(+0.49%)
Nov 24, 2008
0.9110
1.190
0.8746
1.062
342,468
+0.16(+17.92%)
Nov 21, 2008
0.8485
0.9110
0.7939
0.9006
481,511
+0.06(+6.79%)
Nov 20, 2008
0.7913
0.9032
0.7809
0.8433
370,322
+0.04(+4.85%)
Nov 19, 2008
0.9136
0.9344
0.8017
0.8043
212,546
-0.12(-13.20%)
Nov 18, 2008
0.9344
0.9344
0.8772
0.9266
266,490
-0.01(-0.84%)
Nov 17, 2008
0.9631
0.9631
0.9162
0.9344
335,145
-0.05(-4.77%)
Nov 14, 2008
1.041
1.041
0.9813
0.9813
120,543
-0.09(-8.05%)
Nov 13, 2008
1.041
1.104
0.9162
1.067
266,813
+0.04(+3.80%)
Nov 12, 2008
1.177
1.200
1.028
1.028
270,728
-0.18(-14.87%)
Nov 11, 2008
1.190
1.291
1.171
1.208
237,184
+0.00(+0.00%)
Nov 10, 2008
1.361
1.393
1.205
1.208
161,156
-0.11(-8.12%)
Nov 07, 2008
1.296
1.380
1.247
1.314
144,494
+0.03(+2.43%)
Nov 06, 2008
1.257
1.304
1.249
1.283
199,068
+0.01(+0.82%)
Nov 05, 2008
1.473
1.473
1.262
1.273
234,575
-0.16(-11.41%)
Nov 04, 2008
1.536
1.549
1.364
1.437
234,568
-0.10(-6.60%)
Nov 03, 2008
1.515
1.551
1.317
1.538
325,198
+0.09(+6.10%)
Oct 31, 2008
1.260
1.494
1.174
1.450
477,669
+0.22(+18.26%)
Oct 30, 2008
1.268
1.296
1.171
1.226
190,973
+0.04(+3.52%)
Oct 29, 2008
1.286
1.301
1.174
1.184
299,830
-0.08(-6.38%)
Oct 28, 2008
1.203
1.301
1.158
1.265
291,516
+0.11(+9.46%)
Oct 27, 2008
1.096
1.197
1.075
1.156
283,871
+0.05(+4.72%)
Oct 24, 2008
1.135
1.166
1.093
1.104
151,087
-0.15(-11.67%)
Oct 23, 2008
1.236
1.335
1.156
1.249
253,147
+0.01(+0.63%)
Oct 22, 2008
1.304
1.340
1.242
1.242
287,110
-0.08(-5.92%)
Oct 21, 2008
1.439
1.489
1.317
1.320
235,720
-0.14(-9.30%)
Oct 20, 2008
1.460
1.543
1.380
1.455
206,645
+0.01(+0.72%)
Oct 17, 2008
1.403
1.567
1.322
1.445
448,128
-0.01(-0.54%)
Oct 16, 2008
1.278
1.452
1.200
1.452
377,299
+0.19(+15.29%)
Oct 15, 2008
1.419
1.452
1.260
1.260
236,485
-0.18(-12.79%)
Oct 14, 2008
1.585
1.670
1.387
1.445
347,531
-0.05(-3.14%)
Oct 13, 2008
1.387
1.562
1.184
1.491
413,989
+0.21(+15.99%)
Oct 10, 2008
0.9891
1.325
0.9136
1.286
624,499
+0.27(+26.99%)
Oct 09, 2008
1.177
1.185
1.013
1.013
395,932
-0.13(-11.19%)
Oct 08, 2008
1.127
1.364
1.041
1.140
846,308
-0.02(-1.79%)
Oct 07, 2008
1.530
1.601
1.161
1.161
488,341
-0.34(-22.70%)
Oct 06, 2008
1.728
1.728
1.322
1.502
610,787
-0.28(-15.52%)
Oct 03, 2008
1.645
1.819
1.645
1.778
1,185,714
+0.11(+6.89%)
Oct 02, 2008
1.739
1.827
1.663
1.663
130,655
-0.08(-4.48%)
Oct 01, 2008
1.773
1.832
1.734
1.741
139,538
-0.05(-2.76%)
Sep 30, 2008
1.796
1.830
1.731
1.791
336,686
+0.08(+4.56%)
Sep 29, 2008
1.812
1.950
1.694
1.713
595,458
-0.16(-8.36%)
Sep 26, 2008
1.845
1.892
1.770
1.869
340,920
-0.04(-2.05%)
Sep 25, 2008
1.835
1.908
1.799
1.908
316,543
+0.10(+5.32%)
Sep 24, 2008
1.786
1.871
1.757
1.812
237,407
-0.01(-0.57%)
Sep 23, 2008
2.009
2.009
1.801
1.822
220,214
-0.15(-7.65%)
Sep 22, 2008
2.054
2.054
1.916
1.973
299,331
-0.09(-4.53%)
Sep 19, 2008
1.983
2.069
1.840
2.067
1,570,670
+0.12(+6.43%)
Sep 18, 2008
1.572
1.942
1.533
1.942
546,523
+0.38(+24.33%)
Sep 17, 2008
1.655
1.655
1.551
1.562
270,563
-0.14(-7.98%)
Sep 16, 2008
1.653
1.697
1.590
1.697
412,364
+0.03(+1.72%)
Sep 15, 2008
1.817
1.848
1.668
1.668
231,402
-0.19(-10.22%)
Sep 12, 2008
1.900
1.900
1.842
1.858
151,298
-0.04(-2.19%)
Sep 11, 2008
1.918
1.918
1.851
1.900
281,762
-0.06(-3.18%)
Sep 10, 2008
1.913
1.976
1.835
1.963
313,020
+0.07(+3.86%)
Sep 09, 2008
1.989
1.989
1.887
1.890
225,458
-0.08(-3.84%)
Sep 08, 2008
1.952
1.999
1.903
1.965
148,336
+0.06(+3.00%)
Sep 05, 2008
1.908
1.942
1.895
1.908
271,942
+0.00(+0.00%)
Sep 04, 2008
1.897
1.942
1.895
1.908
165,667
-0.01(-0.68%)
Sep 03, 2008
1.900
1.929
1.887
1.921
126,756
+0.01(+0.41%)
Sep 02, 2008
1.942
1.999
1.874
1.913
242,943
+0.02(+1.10%)
Aug 29, 2008
2.095
2.098
1.892
1.892
362,726
-0.19(-9.24%)
Aug 28, 2008
2.009
2.085
1.937
2.085
226,811
+0.05(+2.56%)
Aug 27, 2008
1.900
2.033
1.900
2.033
257,704
+0.14(+7.13%)
Aug 26, 2008
1.869
1.897
1.853
1.897
118,403
+0.03(+1.82%)
Aug 25, 2008
1.921
1.965
1.864
1.864
150,299
-0.07(-3.63%)
Aug 22, 2008
1.989
1.989
1.874
1.934
343,013
-0.01(-0.67%)
Aug 21, 2008
2.054
2.054
1.929
1.947
247,880
-0.06(-3.11%)
Aug 20, 2008
2.030
2.043
1.992
2.009
225,631
+0.01(+0.39%)
Aug 19, 2008
2.082
2.082
1.994
2.002
395,955
-0.09(-4.11%)
Aug 18, 2008
2.082
2.103
2.064
2.087
405,763
+0.01(+0.38%)
Aug 15, 2008
2.108
2.116
2.067
2.080
549,536
-0.00(-0.12%)
Aug 14, 2008
2.082
2.123
2.077
2.082
302,151
-0.02(-0.99%)
Aug 13, 2008
2.054
2.121
2.020
2.103
326,562
+0.06(+2.80%)
Aug 12, 2008
2.059
2.069
2.009
2.046
365,281
-0.03(-1.38%)
Aug 11, 2008
2.028
2.121
2.012
2.074
353,836
+0.05(+2.71%)
Aug 08, 2008
1.882
2.028
1.882
2.020
389,358
+0.13(+7.03%)
Aug 07, 2008
1.994
2.007
1.887
1.887
418,250
-0.17(-8.46%)
Aug 06, 2008
2.038
2.064
1.999
2.061
326,001
+0.03(+1.67%)
Aug 05, 2008
1.900
2.033
1.900
2.028
297,729
+0.13(+6.86%)
Aug 04, 2008
1.981
1.981
1.895
1.897
230,407
-0.08(-4.08%)
Aug 01, 2008
2.064
2.069
1.968
1.978
209,253
-0.08(-3.80%)
Jul 31, 2008
2.017
2.080
1.929
2.056
356,379
+0.07(+3.40%)
Jul 30, 2008
1.908
2.002
1.896
1.989
285,523
+0.12(+6.26%)
Jul 29, 2008
1.871
1.921
1.840
1.871
372,212
+0.01(+0.42%)
Jul 28, 2008
2.004
2.004
1.822
1.864
337,362
-0.15(-7.49%)
Jul 25, 2008
1.944
2.048
1.944
2.015
234,137
+0.05(+2.65%)
Jul 24, 2008
2.004
2.004
1.905
1.963
322,574
-0.01(-0.26%)
Jul 23, 2008
1.950
1.999
1.877
1.968
357,486
+0.03(+1.48%)
Jul 22, 2008
1.845
1.939
1.832
1.939
314,088
+0.08(+4.34%)
Jul 21, 2008
1.900
1.900
1.822
1.858
546,251
-0.04(-1.92%)
Jul 18, 2008
1.882
2.009
1.861
1.895
300,745
+0.03(+1.68%)
Jul 17, 2008
2.002
2.020
1.861
1.864
320,842
-0.10(-4.91%)
Jul 16, 2008
1.825
1.963
1.825
1.960
276,936
+0.14(+7.42%)
Jul 15, 2008
1.773
1.869
1.767
1.825
560,312
+0.03(+1.74%)
Jul 14, 2008
1.843
1.851
1.783
1.793
520,729
-0.04(-1.99%)
Jul 11, 2008
1.747
1.952
1.692
1.830
510,175
+0.02(+1.30%)
Jul 10, 2008
1.668
1.822
1.627
1.806
377,748
+0.13(+7.60%)
Jul 09, 2008
1.757
1.788
1.671
1.679
360,698
-0.08(-4.59%)
Jul 08, 2008
1.601
1.767
1.588
1.760
431,758
+0.16(+10.28%)
Jul 07, 2008
1.692
1.692
1.596
1.596
855,471
-0.09(-5.11%)
Jul 04, 2008
1.648
1.707
1.629
1.681
257,623
+0.00(+0.00%)
Jul 03, 2008
1.648
1.707
1.629
1.681
257,623
+0.04(+2.22%)
Jul 02, 2008
1.689
1.757
1.645
1.645
551,372
-0.05(-2.92%)
Jul 01, 2008
1.661
1.710
1.642
1.694
513,418
+0.02(+1.24%)
Jun 30, 2008
1.663
1.762
1.611
1.674
970,171
+0.03(+1.90%)
Jun 27, 2008
1.775
1.825
1.641
1.642
8,608,594
-0.14(-8.02%)
Jun 26, 2008
1.827
1.845
1.778
1.786
645,756
-0.06(-3.24%)
Jun 25, 2008
1.869
1.916
1.845
1.845
255,491
-0.01(-0.42%)
Jun 24, 2008
1.952
1.952
1.845
1.853
536,262
-0.11(-5.82%)
Jun 23, 2008
2.022
2.022
1.952
1.968
243,769
-0.04(-2.07%)
Jun 20, 2008
2.035
2.056
1.960
2.009
394,722
-0.04(-2.15%)
Jun 19, 2008
2.054
2.056
2.012
2.054
488,922
+0.03(+1.54%)
Jun 18, 2008
2.080
2.085
2.022
2.022
450,802
-0.07(-3.12%)
Jun 17, 2008
2.108
2.137
2.074
2.087
505,914
-0.03(-1.23%)
Jun 16, 2008
2.082
2.158
2.082
2.114
248,948
+0.04(+1.75%)
Jun 13, 2008
2.103
2.103
2.046
2.077
488,326
-0.03(-1.36%)
Jun 12, 2008
2.121
2.121
2.082
2.106
404,595
-0.00(-0.12%)
Jun 11, 2008
2.163
2.166
2.082
2.108
344,177
-0.05(-2.17%)
Jun 10, 2008
2.181
2.209
2.147
2.155
136,695
-0.01(-0.48%)
Jun 09, 2008
2.207
2.210
2.166
2.166
110,262
-0.03(-1.42%)
Jun 06, 2008
2.194
2.238
2.186
2.197
251,841
+0.01(+0.36%)
Jun 05, 2008
2.249
2.259
2.189
2.189
313,450
-0.01(-0.59%)
Jun 04, 2008
2.249
2.306
2.189
2.202
348,703
-0.04(-1.86%)
Jun 03, 2008
2.267
2.304
2.244
2.244
237,487
-0.01(-0.58%)
Jun 02, 2008
2.314
2.314
2.251
2.257
403,865
-0.08(-3.24%)
May 30, 2008
2.350
2.353
2.304
2.332
362,196
-0.01(-0.22%)
May 29, 2008
2.322
2.337
2.304
2.337
217,598
+0.02(+1.01%)
May 28, 2008
2.296
2.324
2.291
2.314
229,777
+0.03(+1.25%)
May 27, 2008
2.314
2.353
2.259
2.285
190,658
-0.02(-0.79%)
May 26, 2008
2.317
2.350
2.298
2.304
121,473
+0.00(+0.00%)
May 23, 2008
2.317
2.350
2.298
2.304
121,473
-0.02(-0.67%)
May 22, 2008
2.278
2.340
2.270
2.319
186,663
-0.03(-1.44%)
May 21, 2008
2.389
2.405
2.270
2.353
200,294
+0.00(+0.00%)
May 20, 2008
2.382
2.387
2.343
2.353
184,965
-0.02(-0.88%)
May 19, 2008
2.337
2.389
2.317
2.374
274,262
+0.03(+1.33%)
May 16, 2008
2.382
2.389
2.337
2.343
276,944
-0.04(-1.75%)
May 15, 2008
2.384
2.415
2.369
2.384
197,946
+0.01(+0.55%)
May 14, 2008
2.415
2.444
2.371
2.371
203,268
-0.05(-1.94%)
May 13, 2008
2.358
2.423
2.358
2.418
204,781
+0.05(+2.20%)
May 12, 2008
2.283
2.366
2.283
2.366
166,124
+0.08(+3.41%)
May 09, 2008
2.291
2.306
2.244
2.288
151,571
+0.04(+1.62%)
May 08, 2008
2.358
2.358
2.249
2.251
312,113
-0.11(-4.74%)
May 07, 2008
2.361
2.366
2.332
2.363
382,454
+0.03(+1.11%)
May 06, 2008
2.343
2.379
2.319
2.337
391,790
+0.01(+0.22%)
May 05, 2008
2.410
2.421
2.317
2.332
149,765
-0.09(-3.55%)
May 02, 2008
2.356
2.421
2.304
2.418
407,081
+0.08(+3.34%)
May 01, 2008
2.317
2.343
2.267
2.340
126,241
+0.03(+1.35%)
Apr 30, 2008
2.335
2.335
2.283
2.309
280,110
+0.01(+0.34%)
Apr 29, 2008
2.306
2.319
2.275
2.301
228,732
+0.03(+1.14%)
Apr 28, 2008
2.215
2.330
2.215
2.275
304,994
+0.04(+1.63%)
Apr 25, 2008
2.249
2.259
2.207
2.238
220,233
+0.01(+0.59%)
Apr 24, 2008
2.137
2.225
2.124
2.225
165,275
+0.08(+3.89%)
Apr 23, 2008
2.155
2.158
2.111
2.142
205,308
+0.01(+0.24%)
Apr 22, 2008
2.134
2.171
2.111
2.137
280,398
+0.02(+1.11%)
Apr 21, 2008
2.218
2.218
2.095
2.114
1,636,628
-0.09(-4.13%)
Apr 18, 2008
2.080
2.208
2.069
2.205
2,332,734
+0.12(+5.74%)
Apr 17, 2008
2.048
2.093
2.004
2.085
3,136,270
+0.05(+2.69%)
Apr 16, 2008
2.082
2.142
2.007
2.030
1,340,982
-0.03(-1.51%)
Apr 15, 2008
2.160
2.160
2.054
2.061
659,760
-0.09(-4.23%)
Apr 14, 2008
2.189
2.223
2.101
2.153
460,707
-0.02(-0.96%)
Apr 11, 2008
2.259
2.304
2.171
2.173
480,950
-0.09(-3.80%)
Apr 10, 2008
2.319
2.343
2.254
2.259
455,182
-0.06(-2.58%)
Apr 09, 2008
2.392
2.392
2.319
2.319
145,935
-0.02(-1.00%)
Apr 08, 2008
2.395
2.405
2.343
2.343
179,774
-0.04(-1.85%)
Apr 07, 2008
2.488
2.572
2.361
2.387
139,768
-0.07(-2.76%)
Apr 04, 2008
2.546
2.564
2.449
2.455
98,402
-0.09(-3.58%)
Apr 03, 2008
2.486
2.569
2.465
2.546
209,803
+0.07(+2.73%)
Apr 02, 2008
2.546
2.577
2.423
2.478
191,123
-0.02(-0.94%)
Apr 01, 2008
2.426
2.507
2.413
2.501
111,246
+0.05(+2.13%)
Mar 31, 2008
2.405
2.468
2.298
2.449
410,573
+0.09(+3.63%)
Mar 28, 2008
2.434
2.449
2.285
2.363
205,365
-0.04(-1.73%)
Mar 27, 2008
2.468
2.468
2.363
2.405
150,994
-0.09(-3.55%)
Mar 26, 2008
2.527
2.551
2.473
2.494
311,360
-0.03(-1.03%)
Mar 25, 2008
2.540
2.551
2.491
2.520
149,561
-0.01(-0.21%)
Mar 24, 2008
2.585
2.603
2.499
2.525
135,458
-0.01(-0.31%)
Mar 21, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.00%)
Mar 20, 2008
2.582
2.603
2.525
2.533
92,294
+0.00(+0.10%)
Mar 19, 2008
2.543
2.585
2.525
2.530
133,106
+0.00(+0.10%)
Mar 18, 2008
2.629
2.676
2.522
2.527
111,096
-0.09(-3.38%)
Mar 17, 2008
2.590
2.673
2.569
2.616
121,396
+0.02(+0.70%)
Mar 14, 2008
2.652
2.678
2.590
2.598
142,327
-0.04(-1.63%)
Mar 13, 2008
2.647
2.652
2.603
2.641
152,251
-0.01(-0.44%)
Mar 12, 2008
2.616
2.676
2.611
2.652
57,767
+0.03(+1.09%)
Mar 11, 2008
2.618
2.631
2.592
2.624
113,382
+0.04(+1.41%)
Mar 10, 2008
2.629
2.642
2.587
2.587
111,350
-0.04(-1.58%)
Mar 07, 2008
2.717
2.717
2.629
2.629
92,843
-0.09(-3.44%)
Mar 06, 2008
2.741
2.741
2.710
2.723
162,685
-0.05(-1.69%)
Mar 05, 2008
2.686
2.837
2.686
2.769
140,310
+0.09(+3.50%)
Mar 04, 2008
2.741
2.754
2.674
2.676
110,251
-0.07(-2.47%)
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
.