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
)
14.17
+0.05 (+0.35%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 29, 2010
2.016
2.045
1.991
2.027
155,216
+0.01(+0.41%)
Oct 28, 2010
2.041
2.041
1.985
2.019
136,384
-0.01(-0.41%)
Oct 27, 2010
2.030
2.069
1.994
2.027
194,367
-0.02(-0.82%)
Oct 25, 2010
2.061
2.072
2.010
2.044
96,882
-0.01(-0.27%)
Oct 22, 2010
2.027
2.080
2.022
2.049
148,145
+0.03(+1.24%)
Oct 21, 2010
2.010
2.080
1.977
2.024
370,689
+0.02(+0.83%)
Oct 20, 2010
1.983
2.055
1.983
2.008
235,698
+0.03(+1.55%)
Oct 19, 2010
2.010
2.052
1.963
1.977
279,305
-0.07(-3.27%)
Oct 18, 2010
2.036
2.066
1.991
2.044
223,344
+0.02(+0.96%)
Oct 15, 2010
2.016
2.066
1.986
2.025
379,801
+0.04(+1.95%)
Oct 14, 2010
1.975
1.991
1.928
1.986
212,292
+0.00(+0.14%)
Oct 13, 2010
1.969
1.994
1.928
1.983
376,230
+0.03(+1.56%)
Oct 12, 2010
1.975
1.986
1.917
1.953
331,435
-0.03(-1.54%)
Oct 11, 2010
1.994
1.997
1.975
1.983
204,926
-0.01(-0.56%)
Oct 08, 2010
1.919
2.011
1.911
1.994
281,585
+0.08(+4.20%)
Oct 07, 2010
1.922
1.961
1.911
1.914
338,804
+0.01(+0.58%)
Oct 06, 2010
1.872
1.922
1.867
1.903
251,782
+0.02(+1.03%)
Oct 05, 2010
1.847
1.889
1.800
1.883
584,305
+0.05(+2.87%)
Oct 04, 2010
1.883
1.922
1.800
1.831
373,948
-0.08(-4.06%)
Oct 01, 2010
1.869
1.922
1.833
1.908
308,283
+0.05(+2.84%)
Sep 30, 2010
1.897
1.911
1.856
1.856
272,046
-0.02(-1.03%)
Sep 29, 2010
1.869
1.903
1.847
1.875
227,164
-0.01(-0.59%)
Sep 28, 2010
1.872
1.903
1.858
1.886
264,720
+0.01(+0.59%)
Sep 27, 2010
1.856
1.908
1.856
1.875
207,222
+0.01(+0.59%)
Sep 24, 2010
1.792
1.864
1.792
1.864
292,154
+0.10(+5.49%)
Sep 23, 2010
1.786
1.864
1.764
1.767
192,169
-0.04(-2.30%)
Sep 22, 2010
1.858
1.886
1.778
1.808
445,310
-0.07(-3.69%)
Sep 21, 2010
1.919
1.919
1.853
1.878
130,971
-0.04(-2.16%)
Sep 20, 2010
1.861
1.922
1.842
1.919
336,140
+0.07(+3.74%)
Sep 17, 2010
1.864
1.886
1.842
1.850
318,883
+0.00(+0.00%)
Sep 15, 2010
1.800
1.872
1.789
1.850
203,796
+0.04(+1.97%)
Sep 14, 2010
1.817
1.871
1.798
1.814
153,738
-0.02(-0.90%)
Sep 13, 2010
1.776
1.845
1.776
1.831
298,821
+0.08(+4.40%)
Sep 10, 2010
1.773
1.789
1.748
1.754
457,090
-0.01(-0.31%)
Sep 09, 2010
1.767
1.789
1.748
1.759
195,358
+0.02(+0.95%)
Sep 08, 2010
1.718
1.743
1.683
1.743
222,844
+0.04(+2.43%)
Sep 07, 2010
1.781
1.784
1.688
1.701
212,891
-0.08(-4.63%)
Sep 03, 2010
1.715
1.789
1.715
1.784
232,949
+0.07(+4.18%)
Sep 02, 2010
1.710
1.730
1.681
1.712
121,371
-0.01(-0.64%)
Sep 01, 2010
1.652
1.723
1.649
1.723
327,996
+0.10(+6.10%)
Aug 31, 2010
1.594
1.657
1.580
1.624
298,585
+0.04(+2.25%)
Aug 30, 2010
1.619
1.633
1.555
1.589
258,128
-0.04(-2.70%)
Aug 27, 2010
1.558
1.635
1.539
1.633
253,559
+0.09(+5.89%)
Aug 26, 2010
1.608
1.627
1.528
1.542
385,006
-0.06(-3.78%)
Aug 25, 2010
1.561
1.608
1.555
1.602
243,348
+0.03(+2.10%)
Aug 24, 2010
1.514
1.577
1.514
1.569
179,517
+0.05(+3.26%)
Aug 23, 2010
1.594
1.627
1.514
1.520
200,875
-0.06(-4.00%)
Aug 20, 2010
1.589
1.645
1.544
1.583
251,107
-0.02(-1.03%)
Aug 19, 2010
1.701
1.701
1.597
1.600
323,972
-0.11(-6.29%)
Aug 18, 2010
1.630
1.767
1.628
1.707
171,547
+0.07(+4.17%)
Aug 17, 2010
1.644
1.660
1.628
1.639
244,191
+0.02(+1.18%)
Aug 16, 2010
1.617
1.671
1.592
1.619
226,556
-0.01(-0.84%)
Aug 13, 2010
1.655
1.701
1.630
1.633
105,582
-0.03(-1.97%)
Aug 12, 2010
1.606
1.718
1.606
1.666
251,532
+0.03(+1.67%)
Aug 11, 2010
1.745
1.745
1.622
1.639
278,983
-0.12(-6.84%)
Aug 10, 2010
1.778
1.794
1.756
1.759
159,201
-0.04(-1.98%)
Aug 09, 2010
1.794
1.797
1.756
1.794
121,975
+0.02(+0.92%)
Aug 06, 2010
1.751
1.786
1.734
1.778
78,050
+0.00(+0.00%)
Aug 05, 2010
1.764
1.792
1.764
1.778
197,657
+0.00(+0.00%)
Aug 04, 2010
1.759
1.783
1.715
1.778
90,359
+0.03(+1.88%)
Aug 03, 2010
1.764
1.783
1.737
1.745
221,821
-0.02(-1.39%)
Aug 02, 2010
1.841
1.841
1.767
1.770
331,506
-0.04(-1.97%)
Jul 30, 2010
1.732
1.825
1.732
1.805
172,391
+0.05(+2.96%)
Jul 29, 2010
1.764
1.794
1.712
1.753
89,270
+0.00(+0.00%)
Jul 28, 2010
1.805
1.819
1.688
1.753
181,805
-0.06(-3.46%)
Jul 27, 2010
1.814
1.846
1.792
1.816
209,110
+0.02(+1.07%)
Jul 26, 2010
1.732
1.803
1.732
1.797
224,764
+0.07(+3.79%)
Jul 23, 2010
1.701
1.734
1.688
1.732
145,712
+0.02(+0.96%)
Jul 22, 2010
1.682
1.715
1.641
1.715
234,814
+0.07(+3.98%)
Jul 21, 2010
1.745
1.762
1.649
1.649
98,947
-0.09(-5.04%)
Jul 20, 2010
1.655
1.742
1.630
1.737
112,166
+0.06(+3.76%)
Jul 19, 2010
1.663
1.682
1.639
1.674
92,146
+0.01(+0.82%)
Jul 16, 2010
1.658
1.669
1.631
1.660
230,608
-0.01(-0.49%)
Jul 15, 2010
1.747
1.753
1.658
1.669
130,378
-0.07(-4.06%)
Jul 14, 2010
1.761
1.769
1.728
1.739
105,345
-0.04(-1.99%)
Jul 13, 2010
1.742
1.791
1.704
1.775
338,180
+0.07(+3.98%)
Jul 12, 2010
1.756
1.761
1.707
1.707
98,519
-0.06(-3.53%)
Jul 09, 2010
1.671
1.777
1.671
1.769
250,265
+0.09(+5.34%)
Jul 08, 2010
1.660
1.685
1.652
1.679
214,094
+0.02(+1.48%)
Jul 07, 2010
1.636
1.655
1.631
1.655
228,058
+0.02(+1.50%)
Jul 06, 2010
1.636
1.658
1.612
1.631
484,973
+0.01(+0.84%)
Jul 02, 2010
1.617
1.620
1.565
1.617
223,164
+0.01(+0.51%)
Jul 01, 2010
1.527
1.622
1.527
1.609
231,668
+0.02(+1.54%)
Jun 30, 2010
1.622
1.624
1.584
1.584
211,375
-0.02(-1.19%)
Jun 29, 2010
1.560
1.614
1.560
1.603
454,822
-0.04(-2.32%)
Jun 25, 2010
1.603
1.641
1.590
1.641
474,659
+0.05(+3.25%)
Jun 24, 2010
1.574
1.601
1.574
1.590
148,618
+0.00(+0.00%)
Jun 23, 2010
1.576
1.603
1.563
1.590
182,132
+0.01(+0.86%)
Jun 22, 2010
1.601
1.625
1.576
1.576
147,025
-0.01(-0.68%)
Jun 21, 2010
1.644
1.644
1.554
1.587
184,951
-0.01(-0.85%)
Jun 18, 2010
1.549
1.609
1.549
1.601
548,753
+0.07(+4.25%)
Jun 17, 2010
1.544
1.573
1.452
1.535
396,842
+0.01(+0.53%)
Jun 16, 2010
1.535
1.554
1.508
1.527
85,906
-0.02(-1.56%)
Jun 15, 2010
1.484
1.562
1.441
1.552
374,474
+0.08(+5.70%)
Jun 14, 2010
1.457
1.484
1.446
1.468
213,553
+0.03(+2.26%)
Jun 11, 2010
1.398
1.436
1.371
1.436
352,299
+0.02(+1.72%)
Jun 10, 2010
1.419
1.441
1.390
1.411
170,059
+0.03(+1.95%)
Jun 09, 2010
1.428
1.441
1.368
1.384
194,576
-0.03(-1.91%)
Jun 08, 2010
1.425
1.444
1.401
1.411
231,426
+0.00(+0.19%)
Jun 07, 2010
1.430
1.465
1.409
1.409
167,724
-0.02(-1.14%)
Jun 04, 2010
1.444
1.490
1.425
1.425
413,625
-0.07(-4.69%)
Jun 03, 2010
1.511
1.525
1.444
1.495
272,833
-0.01(-0.54%)
Jun 02, 2010
1.430
1.524
1.430
1.503
207,372
+0.09(+6.71%)
Jun 01, 2010
1.455
1.538
1.409
1.409
288,457
-0.04(-2.43%)
May 28, 2010
1.527
1.546
1.430
1.444
337,620
-0.08(-5.48%)
May 27, 2010
1.487
1.527
1.487
1.527
246,463
+0.09(+6.39%)
May 26, 2010
1.473
1.533
1.436
1.436
327,126
-0.02(-1.66%)
May 25, 2010
1.387
1.479
1.371
1.460
273,419
+0.05(+3.24%)
May 24, 2010
1.471
1.503
1.403
1.414
185,571
-0.05(-3.68%)
May 21, 2010
1.417
1.490
1.405
1.468
469,967
+0.02(+1.68%)
May 20, 2010
1.457
1.508
1.436
1.444
298,570
-0.08(-5.31%)
May 19, 2010
1.535
1.552
1.517
1.525
152,846
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.549
161,854
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.549
1.571
156,762
-0.01(-0.85%)
May 14, 2010
1.611
1.616
1.514
1.584
241,251
-0.04(-2.48%)
May 13, 2010
1.638
1.646
1.613
1.624
165,937
-0.02(-0.98%)
May 12, 2010
1.576
1.643
1.552
1.640
322,531
+0.06(+4.08%)
May 11, 2010
1.568
1.597
1.517
1.576
165,567
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.498
1.562
321,423
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.434
1.434
304,285
-0.12(-7.60%)
May 06, 2010
1.648
1.699
1.399
1.552
280,231
-0.12(-7.06%)
May 05, 2010
1.721
1.723
1.664
1.670
208,677
-0.03(-1.73%)
May 04, 2010
1.737
1.737
1.675
1.699
241,904
-0.07(-3.94%)
May 03, 2010
1.753
1.769
1.715
1.769
152,411
+0.02(+1.38%)
Apr 30, 2010
1.774
1.774
1.721
1.745
348,877
-0.02(-1.21%)
Apr 29, 2010
1.758
1.788
1.715
1.766
353,112
+0.02(+1.23%)
Apr 28, 2010
1.715
1.766
1.715
1.745
83,115
+0.04(+2.36%)
Apr 27, 2010
1.758
1.766
1.705
1.705
202,170
-0.06(-3.34%)
Apr 26, 2010
1.750
1.777
1.750
1.764
162,623
+0.02(+0.92%)
Apr 23, 2010
1.745
1.761
1.718
1.747
128,278
-0.01(-0.46%)
Apr 22, 2010
1.739
1.764
1.705
1.755
204,543
-0.01(-0.30%)
Apr 21, 2010
1.755
1.764
1.731
1.761
157,818
+0.00(+0.15%)
Apr 20, 2010
1.798
1.804
1.745
1.758
258,765
-0.03(-1.65%)
Apr 19, 2010
1.796
1.812
1.764
1.788
119,449
-0.02(-1.32%)
Apr 16, 2010
1.825
1.830
1.761
1.812
267,933
-0.02(-0.87%)
Apr 15, 2010
1.828
1.836
1.788
1.828
247,495
-0.01(-0.44%)
Apr 14, 2010
1.726
1.841
1.724
1.836
389,083
+0.12(+6.82%)
Apr 13, 2010
1.633
1.718
1.633
1.718
285,856
+0.09(+5.22%)
Apr 12, 2010
1.628
1.641
1.591
1.633
275,819
+0.02(+1.32%)
Apr 09, 2010
1.601
1.624
1.593
1.612
142,421
+0.02(+1.00%)
Apr 08, 2010
1.593
1.609
1.583
1.596
153,723
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.585
1.596
193,057
-0.03(-1.64%)
Apr 06, 2010
1.636
1.644
1.569
1.622
209,722
-0.01(-0.81%)
Apr 05, 2010
1.598
1.636
1.575
1.636
164,034
+0.04(+2.50%)
Apr 01, 2010
1.601
1.596
1.596
1.596
368,224
+0.00(+0.17%)
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%)
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
.