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
)
14.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 28, 2017
4.551
4.556
4.502
4.541
363,069
-0.02(-0.43%)
Feb 27, 2017
4.541
4.586
4.541
4.561
279,831
+0.02(+0.44%)
Feb 24, 2017
4.551
4.551
4.502
4.541
258,711
-0.02(-0.43%)
Feb 23, 2017
4.531
4.596
4.531
4.561
347,342
+0.04(+0.88%)
Feb 22, 2017
4.512
4.546
4.487
4.521
233,645
+0.00(+0.11%)
Feb 21, 2017
4.521
4.536
4.502
4.517
224,595
+0.01(+0.22%)
Feb 17, 2017
4.507
4.507
4.507
0
-0.05(-1.09%)
Feb 16, 2017
4.561
4.561
4.526
4.556
321,643
+0.00(+0.00%)
Feb 15, 2017
4.531
4.561
4.507
4.556
203,705
+0.03(+0.60%)
Feb 14, 2017
4.541
4.591
4.507
4.529
304,996
+0.01(+0.19%)
Feb 13, 2017
4.569
4.599
4.506
4.520
470,903
-0.04(-0.86%)
Feb 10, 2017
4.545
4.560
4.506
4.560
289,317
+0.02(+0.54%)
Feb 09, 2017
4.520
4.569
4.496
4.535
428,249
+0.01(+0.33%)
Feb 08, 2017
4.486
4.520
4.447
4.520
227,933
+0.04(+0.99%)
Feb 07, 2017
4.422
4.496
4.378
4.476
598,969
+0.05(+1.22%)
Feb 06, 2017
4.383
4.422
4.348
4.422
293,784
+0.07(+1.58%)
Feb 03, 2017
4.334
4.365
4.331
4.353
214,111
+0.01(+0.34%)
Feb 02, 2017
4.407
4.412
4.334
4.338
167,477
-0.05(-1.12%)
Feb 01, 2017
4.299
4.447
4.289
4.388
725,647
+0.08(+1.94%)
Jan 31, 2017
4.334
4.343
4.275
4.304
228,173
-0.02(-0.45%)
Jan 30, 2017
4.363
4.363
4.299
4.324
197,884
-0.04(-0.90%)
Jan 27, 2017
4.319
4.368
4.314
4.363
178,290
+0.03(+0.68%)
Jan 26, 2017
4.343
4.348
4.299
4.334
245,868
-0.01(-0.23%)
Jan 25, 2017
4.319
4.348
4.299
4.343
228,554
+0.04(+0.91%)
Jan 24, 2017
4.289
4.324
4.250
4.304
203,031
+0.04(+1.04%)
Jan 23, 2017
4.309
4.324
4.230
4.260
238,950
-0.05(-1.14%)
Jan 20, 2017
4.235
4.329
4.206
4.309
314,699
+0.10(+2.45%)
Jan 19, 2017
4.240
4.265
4.176
4.206
268,569
-0.05(-1.27%)
Jan 18, 2017
4.309
4.309
4.240
4.260
216,519
-0.03(-0.66%)
Jan 17, 2017
4.254
4.303
4.244
4.288
362,037
+0.05(+1.27%)
Jan 13, 2017
4.234
4.234
4.234
0
+0.02(+0.58%)
Jan 12, 2017
4.186
4.220
4.156
4.210
158,919
+0.02(+0.47%)
Jan 11, 2017
4.215
4.220
4.176
4.191
155,495
-0.01(-0.35%)
Jan 10, 2017
4.191
4.220
4.171
4.205
146,712
+0.04(+1.05%)
Jan 09, 2017
4.186
4.210
4.147
4.161
179,817
-0.01(-0.35%)
Jan 06, 2017
4.269
4.295
4.161
4.176
294,416
-0.10(-2.39%)
Jan 05, 2017
4.249
4.317
4.244
4.278
303,973
+0.00(+0.11%)
Jan 04, 2017
4.220
4.298
4.181
4.273
573,367
+0.08(+1.86%)
Jan 03, 2017
4.137
4.210
4.132
4.195
291,606
+0.07(+1.65%)
Dec 30, 2016
4.127
4.127
4.127
0
-0.00(-0.12%)
Dec 29, 2016
4.108
4.147
4.108
4.132
137,539
+0.02(+0.47%)
Dec 28, 2016
4.186
4.215
4.108
4.112
260,706
-0.07(-1.63%)
Dec 27, 2016
4.098
4.212
4.098
4.181
325,369
+0.08(+2.02%)
Dec 23, 2016
4.098
4.098
4.098
0
+0.00(+0.12%)
Dec 22, 2016
4.108
4.142
4.073
4.093
191,411
-0.00(-0.12%)
Dec 21, 2016
4.088
4.122
4.088
4.098
140,536
-0.00(-0.12%)
Dec 20, 2016
4.093
4.142
4.088
4.103
170,197
+0.01(+0.36%)
Dec 19, 2016
4.073
4.134
4.059
4.088
254,280
+0.00(+0.00%)
Dec 16, 2016
4.161
4.185
4.054
4.088
379,782
-0.06(-1.50%)
Dec 15, 2016
4.160
4.194
4.141
4.150
345,268
+0.00(+0.12%)
Dec 14, 2016
4.126
4.199
4.126
4.145
300,608
+0.02(+0.47%)
Dec 13, 2016
4.107
4.175
4.107
4.126
249,336
+0.01(+0.24%)
Dec 12, 2016
4.102
4.204
4.092
4.116
321,738
+0.02(+0.59%)
Dec 09, 2016
4.010
4.155
4.009
4.092
511,700
+0.10(+2.55%)
Dec 08, 2016
3.966
4.010
3.961
3.990
183,356
+0.02(+0.61%)
Dec 07, 2016
3.957
3.976
3.942
3.966
263,900
+0.02(+0.61%)
Dec 06, 2016
3.923
3.961
3.923
3.942
192,082
+0.02(+0.62%)
Dec 05, 2016
3.937
3.971
3.913
3.918
248,832
-0.02(-0.49%)
Dec 02, 2016
3.947
3.976
3.932
3.937
173,054
-0.03(-0.73%)
Dec 01, 2016
3.942
3.981
3.923
3.966
226,954
+0.02(+0.61%)
Nov 30, 2016
4.010
4.010
3.894
3.942
218,831
+0.00(+0.00%)
Nov 29, 2016
3.850
3.944
3.850
3.942
222,319
+0.08(+2.00%)
Nov 28, 2016
3.908
3.937
3.850
3.865
382,139
-0.07(-1.84%)
Nov 25, 2016
3.923
3.942
3.879
3.937
263,563
+0.03(+0.74%)
Nov 23, 2016
3.908
3.908
3.908
0
-0.01(-0.25%)
Nov 22, 2016
3.961
3.976
3.884
3.918
359,863
-0.02(-0.61%)
Nov 21, 2016
3.961
3.981
3.903
3.942
229,831
-0.01(-0.25%)
Nov 18, 2016
3.990
3.990
3.874
3.952
431,022
+0.00(+0.12%)
Nov 17, 2016
3.932
3.947
3.913
3.947
231,679
+0.02(+0.62%)
Nov 16, 2016
3.879
3.961
3.879
3.923
303,125
+0.02(+0.62%)
Nov 15, 2016
3.947
3.952
3.855
3.898
365,783
-0.00(-0.09%)
Nov 14, 2016
3.868
3.919
3.854
3.902
438,866
+0.08(+2.01%)
Nov 11, 2016
3.777
3.840
3.777
3.825
266,205
+0.03(+0.89%)
Nov 10, 2016
3.739
3.820
3.739
3.792
396,061
+0.07(+1.94%)
Nov 09, 2016
3.623
3.758
3.604
3.719
606,362
+0.07(+1.84%)
Nov 08, 2016
3.700
3.700
3.623
3.652
420,957
-0.01(-0.26%)
Nov 07, 2016
3.691
3.729
3.628
3.662
456,745
+0.02(+0.53%)
Nov 04, 2016
3.633
3.740
3.614
3.643
461,317
+0.03(+0.93%)
Nov 03, 2016
3.969
3.974
3.441
3.609
1,565,208
-0.43(-10.60%)
Nov 02, 2016
4.099
4.118
4.022
4.037
300,419
-0.06(-1.52%)
Nov 01, 2016
4.099
4.152
4.085
4.099
238,087
+0.00(+0.00%)
Oct 31, 2016
4.205
4.225
4.090
4.099
303,029
-0.08(-1.84%)
Oct 28, 2016
4.152
4.181
4.114
4.176
196,741
+0.04(+0.93%)
Oct 27, 2016
4.133
4.171
4.128
4.138
149,063
+0.01(+0.23%)
Oct 26, 2016
4.224
4.224
4.128
4.128
353,768
-0.11(-2.61%)
Oct 25, 2016
4.229
4.248
4.176
4.238
138,061
+0.00(+0.00%)
Oct 24, 2016
4.181
4.253
4.166
4.238
190,704
+0.06(+1.50%)
Oct 21, 2016
4.229
4.229
4.142
4.176
176,542
-0.05(-1.14%)
Oct 20, 2016
4.210
4.224
4.181
4.224
116,663
+0.03(+0.69%)
Oct 19, 2016
4.162
4.223
4.162
4.195
186,765
+0.01(+0.14%)
Oct 18, 2016
4.127
4.232
4.127
4.189
289,261
+0.08(+1.86%)
Oct 17, 2016
4.270
4.289
4.075
4.113
961,964
-0.18(-4.12%)
Oct 14, 2016
4.342
4.366
4.270
4.289
220,894
-0.05(-1.21%)
Oct 13, 2016
4.294
4.342
4.270
4.342
224,086
+0.02(+0.55%)
Oct 12, 2016
4.270
4.323
4.261
4.318
166,574
+0.07(+1.57%)
Oct 11, 2016
4.280
4.304
4.246
4.251
220,515
-0.05(-1.22%)
Oct 10, 2016
4.285
4.318
4.275
4.304
208,336
+0.03(+0.78%)
Oct 07, 2016
4.285
4.294
4.268
4.270
194,096
-0.01(-0.22%)
Oct 06, 2016
4.285
4.294
4.266
4.280
219,068
+0.00(+0.11%)
Oct 05, 2016
4.280
4.294
4.266
4.275
287,666
+0.00(+0.11%)
Oct 04, 2016
4.270
4.289
4.246
4.270
345,559
+0.02(+0.45%)
Oct 03, 2016
4.256
4.285
4.242
4.251
197,131
+0.01(+0.22%)
Sep 30, 2016
4.227
4.289
4.215
4.242
336,032
+0.02(+0.45%)
Sep 29, 2016
4.227
4.242
4.175
4.223
201,803
-0.00(-0.11%)
Sep 28, 2016
4.204
4.232
4.161
4.227
217,165
+0.04(+1.03%)
Sep 27, 2016
4.213
4.237
4.161
4.184
387,049
-0.01(-0.34%)
Sep 26, 2016
4.242
4.266
4.199
4.199
192,076
-0.04(-1.01%)
Sep 23, 2016
4.261
4.289
4.232
4.242
205,502
-0.00(-0.11%)
Sep 22, 2016
4.242
4.280
4.232
4.246
222,250
+0.00(+0.11%)
Sep 21, 2016
4.246
4.266
4.199
4.242
243,217
+0.00(+0.00%)
Sep 20, 2016
4.223
4.289
4.199
4.242
572,825
+0.02(+0.57%)
Sep 19, 2016
4.189
4.246
4.180
4.218
288,961
+0.06(+1.52%)
Sep 16, 2016
4.169
4.188
4.121
4.155
213,555
-0.01(-0.34%)
Sep 15, 2016
4.126
4.197
4.106
4.169
365,469
+0.06(+1.50%)
Sep 14, 2016
4.084
4.131
4.027
4.107
272,955
+0.04(+0.93%)
Sep 13, 2016
4.079
4.112
4.046
4.069
327,216
-0.04(-1.04%)
Sep 12, 2016
4.112
4.131
3.923
4.112
1,043,434
-0.04(-1.03%)
Sep 09, 2016
4.245
4.245
4.126
4.155
402,798
-0.08(-1.79%)
Sep 08, 2016
4.240
4.249
4.150
4.230
479,137
+0.02(+0.56%)
Sep 07, 2016
4.339
4.358
4.003
4.207
1,814,504
-0.14(-3.27%)
Sep 06, 2016
4.363
4.363
4.320
4.349
355,554
+0.00(+0.00%)
Sep 02, 2016
4.339
4.349
4.349
4.349
246,763
+0.00(+0.00%)
Sep 01, 2016
4.349
4.391
4.330
4.349
351,573
+0.00(+0.00%)
Aug 31, 2016
4.396
4.406
4.301
4.349
406,771
-0.03(-0.65%)
Aug 30, 2016
4.368
4.401
4.311
4.377
484,705
+0.01(+0.22%)
Aug 29, 2016
4.306
4.377
4.304
4.368
493,527
+0.09(+1.99%)
Aug 26, 2016
4.283
4.287
4.240
4.283
291,440
+0.03(+0.67%)
Aug 25, 2016
4.297
4.313
4.240
4.254
541,252
-0.03(-0.66%)
Aug 24, 2016
4.306
4.306
4.268
4.283
376,596
-0.02(-0.55%)
Aug 23, 2016
4.230
4.330
4.216
4.306
780,070
+0.09(+2.13%)
Aug 22, 2016
4.211
4.226
4.178
4.216
315,804
+0.02(+0.45%)
Aug 19, 2016
4.197
4.229
4.188
4.197
313,311
-0.00(-0.11%)
Aug 18, 2016
4.197
4.216
4.188
4.202
274,207
+0.02(+0.60%)
Aug 17, 2016
4.130
4.182
4.092
4.177
474,846
+0.01(+0.34%)
Aug 16, 2016
4.135
4.182
4.097
4.163
963,062
+0.05(+1.26%)
Aug 15, 2016
4.111
4.116
4.092
4.111
811,577
+0.03(+0.69%)
Aug 12, 2016
4.045
4.097
4.045
4.083
558,126
+0.01(+0.35%)
Aug 11, 2016
4.031
4.092
4.022
4.069
564,038
+0.04(+0.93%)
Aug 10, 2016
4.036
4.036
4.008
4.031
637,835
+0.00(+0.00%)
Aug 09, 2016
3.984
4.045
3.984
4.031
872,985
+0.09(+2.27%)
Aug 08, 2016
3.820
3.958
3.809
3.942
1,460,599
+0.16(+4.10%)
Aug 05, 2016
3.782
3.806
3.683
3.787
579,546
+0.00(+0.00%)
Aug 04, 2016
3.829
3.832
3.763
3.787
649,874
-0.04(-1.11%)
Aug 03, 2016
3.707
3.834
3.693
3.829
949,435
+0.16(+4.36%)
Aug 02, 2016
3.594
3.674
3.594
3.669
947,711
+0.14(+4.00%)
Aug 01, 2016
3.580
3.599
3.500
3.528
499,895
-0.05(-1.45%)
Jul 29, 2016
3.575
3.582
3.547
3.580
305,961
+0.00(+0.13%)
Jul 28, 2016
3.561
3.580
3.542
3.575
221,565
+0.02(+0.66%)
Jul 27, 2016
3.566
3.575
3.537
3.552
261,157
-0.01(-0.40%)
Jul 26, 2016
3.575
3.580
3.544
3.566
336,623
+0.00(+0.00%)
Jul 25, 2016
3.537
3.584
3.486
3.566
427,631
+0.04(+1.07%)
Jul 22, 2016
3.481
3.537
3.481
3.528
245,746
+0.04(+1.21%)
Jul 21, 2016
3.528
3.528
3.439
3.486
533,456
-0.05(-1.33%)
Jul 20, 2016
3.561
3.561
3.519
3.533
253,857
-0.00(-0.10%)
Jul 19, 2016
3.522
3.546
3.512
3.536
308,329
+0.01(+0.40%)
Jul 18, 2016
3.499
3.541
3.499
3.522
427,199
+0.02(+0.53%)
Jul 15, 2016
3.476
3.513
3.466
3.504
350,606
+0.03(+0.81%)
Jul 14, 2016
3.471
3.476
3.452
3.476
353,560
+0.02(+0.68%)
Jul 13, 2016
3.434
3.462
3.433
3.452
287,229
+0.02(+0.54%)
Jul 12, 2016
3.420
3.443
3.392
3.434
424,404
+0.01(+0.41%)
Jul 11, 2016
3.415
3.443
3.392
3.420
437,972
+0.00(+0.00%)
Jul 08, 2016
3.434
3.443
3.410
3.420
330,635
-0.00(-0.14%)
Jul 07, 2016
3.410
3.424
3.406
3.424
268,020
+0.04(+1.10%)
Jul 05, 2016
3.368
3.396
3.354
3.387
267,144
+0.01(+0.41%)
Jul 01, 2016
3.340
3.373
3.373
3.373
305,453
+0.03(+0.98%)
Jun 30, 2016
3.350
3.350
3.322
3.340
251,050
+0.00(+0.00%)
Jun 29, 2016
3.312
3.340
3.294
3.340
197,282
+0.04(+1.27%)
Jun 28, 2016
3.289
3.312
3.275
3.298
225,077
+0.03(+0.86%)
Jun 27, 2016
3.298
3.307
3.266
3.270
470,983
-0.04(-1.27%)
Jun 24, 2016
3.275
3.340
3.266
3.312
444,870
-0.02(-0.70%)
Jun 23, 2016
3.345
3.345
3.317
3.336
208,786
+0.02(+0.70%)
Jun 22, 2016
3.322
3.350
3.298
3.312
201,074
-0.01(-0.28%)
Jun 21, 2016
3.340
3.340
3.303
3.322
201,963
-0.00(-0.14%)
Jun 20, 2016
3.308
3.378
3.298
3.326
580,970
+0.03(+0.85%)
Jun 17, 2016
3.284
3.303
3.284
3.298
192,195
+0.00(+0.14%)
Jun 16, 2016
3.266
3.294
3.261
3.294
246,028
+0.02(+0.57%)
Jun 15, 2016
3.284
3.294
3.266
3.275
276,757
+0.01(+0.18%)
Jun 14, 2016
3.265
3.278
3.241
3.269
448,492
+0.00(+0.14%)
Jun 13, 2016
3.265
3.283
3.241
3.265
480,605
+0.01(+0.28%)
Jun 10, 2016
3.265
3.269
3.225
3.255
520,571
-0.01(-0.42%)
Jun 09, 2016
3.269
3.283
3.239
3.269
430,304
-0.01(-0.28%)
Jun 08, 2016
3.297
3.306
3.260
3.278
364,432
-0.01(-0.28%)
Jun 07, 2016
3.283
3.292
3.251
3.288
594,778
+0.01(+0.28%)
Jun 06, 2016
3.241
3.283
3.204
3.278
981,782
+0.04(+1.14%)
Jun 03, 2016
3.251
3.251
3.214
3.241
649,965
-0.01(-0.28%)
Jun 02, 2016
3.237
3.251
3.223
3.251
315,675
+0.01(+0.43%)
Jun 01, 2016
3.241
3.269
3.218
3.237
737,822
-0.01(-0.28%)
May 31, 2016
3.265
3.278
3.237
3.246
803,288
-0.01(-0.43%)
May 27, 2016
3.251
3.260
3.260
3.260
481,189
+0.02(+0.71%)
May 26, 2016
3.223
3.246
3.209
3.237
462,794
+0.01(+0.29%)
May 25, 2016
3.223
3.246
3.204
3.228
518,813
+0.03(+0.87%)
May 24, 2016
3.214
3.237
3.158
3.200
857,880
-0.00(-0.14%)
May 23, 2016
3.140
3.283
3.140
3.204
1,438,231
+0.08(+2.67%)
May 20, 2016
3.154
3.167
3.117
3.121
377,516
-0.02(-0.59%)
May 19, 2016
3.158
3.158
3.098
3.140
426,295
-0.02(-0.59%)
May 18, 2016
3.149
3.181
3.144
3.158
662,136
+0.02(+0.74%)
May 17, 2016
3.103
3.158
3.103
3.135
346,588
+0.03(+1.08%)
May 16, 2016
3.111
3.161
3.092
3.102
389,317
+0.00(+0.00%)
May 13, 2016
3.092
3.111
3.079
3.102
290,367
+0.01(+0.30%)
May 12, 2016
3.092
3.106
3.074
3.092
370,015
+0.00(+0.15%)
May 11, 2016
3.088
3.111
3.069
3.088
190,069
-0.00(-0.15%)
May 10, 2016
3.115
3.115
3.083
3.092
354,279
+0.00(+0.00%)
May 09, 2016
3.092
3.127
3.069
3.092
218,133
+0.00(+0.15%)
May 06, 2016
3.102
3.129
3.069
3.088
188,768
-0.02(-0.74%)
May 05, 2016
3.069
3.111
3.047
3.111
336,581
+0.04(+1.34%)
May 04, 2016
3.097
3.129
3.069
3.069
284,790
-0.05(-1.47%)
May 03, 2016
3.138
3.138
3.079
3.115
379,141
-0.02(-0.58%)
May 02, 2016
3.184
3.193
3.120
3.134
355,827
-0.05(-1.58%)
Apr 29, 2016
3.202
3.202
3.143
3.184
392,843
-0.02(-0.57%)
Apr 28, 2016
3.198
3.207
3.184
3.202
233,601
-0.00(-0.14%)
Apr 27, 2016
3.207
3.207
3.189
3.207
380,222
+0.00(+0.00%)
Apr 26, 2016
3.207
3.216
3.202
3.207
392,934
+0.00(+0.00%)
Apr 25, 2016
3.207
3.207
3.202
3.207
172,426
+0.00(+0.14%)
Apr 22, 2016
3.202
3.207
3.202
3.202
99,389
+0.00(+0.00%)
Apr 21, 2016
3.207
3.211
3.202
3.202
155,775
+0.00(+0.00%)
Apr 20, 2016
3.207
3.216
3.193
3.202
253,504
+0.01(+0.32%)
Apr 19, 2016
3.197
3.201
3.174
3.192
384,502
+0.00(+0.14%)
Apr 18, 2016
3.192
3.192
3.183
3.187
253,249
+0.01(+0.29%)
Apr 15, 2016
3.187
3.187
3.169
3.178
132,691
+0.00(+0.00%)
Apr 14, 2016
3.169
3.192
3.169
3.178
361,203
+0.00(+0.00%)
Apr 13, 2016
3.178
3.183
3.165
3.178
335,506
+0.01(+0.29%)
Apr 12, 2016
3.156
3.169
3.156
3.169
231,139
+0.01(+0.29%)
Apr 11, 2016
3.151
3.178
3.151
3.160
174,219
-0.00(-0.14%)
Apr 08, 2016
3.178
3.192
3.160
3.165
131,079
-0.01(-0.29%)
Apr 07, 2016
3.178
3.192
3.169
3.174
148,475
-0.00(-0.14%)
Apr 06, 2016
3.169
3.183
3.147
3.178
254,634
+0.01(+0.43%)
Apr 05, 2016
3.183
3.192
3.160
3.165
215,102
-0.02(-0.57%)
Apr 04, 2016
3.192
3.201
3.174
3.183
245,662
+0.01(+0.29%)
Apr 01, 2016
3.183
3.187
3.165
3.174
175,606
-0.01(-0.43%)
Mar 31, 2016
3.183
3.192
3.169
3.187
377,682
+0.02(+0.57%)
Mar 30, 2016
3.183
3.183
3.165
3.169
214,630
-0.00(-0.14%)
Mar 29, 2016
3.156
3.187
3.155
3.174
242,358
+0.00(+0.00%)
Mar 28, 2016
3.187
3.192
3.147
3.174
307,335
+0.00(+0.00%)
Mar 24, 2016
3.174
3.174
3.174
3.174
203,720
-0.00(-0.14%)
Mar 23, 2016
3.187
3.197
3.169
3.178
238,815
-0.01(-0.28%)
Mar 22, 2016
3.197
3.215
3.178
3.187
309,346
-0.03(-0.85%)
Mar 21, 2016
3.206
3.219
3.201
3.215
194,805
+0.02(+0.57%)
Mar 18, 2016
3.215
3.228
3.183
3.197
240,986
-0.00(-0.14%)
Mar 17, 2016
3.183
3.228
3.169
3.201
440,756
+0.02(+0.75%)
Mar 16, 2016
3.200
3.204
3.159
3.177
334,390
-0.02(-0.70%)
Mar 15, 2016
3.195
3.213
3.164
3.200
257,275
+0.00(+0.14%)
Mar 14, 2016
3.168
3.222
3.159
3.195
236,713
+0.00(+0.14%)
Mar 11, 2016
3.173
3.200
3.155
3.191
398,249
+0.02(+0.57%)
Mar 10, 2016
3.168
3.209
3.155
3.173
252,571
-0.00(-0.14%)
Mar 09, 2016
3.159
3.200
3.146
3.177
241,734
+0.02(+0.57%)
Mar 08, 2016
3.191
3.206
3.137
3.159
291,437
-0.04(-1.27%)
Mar 07, 2016
3.128
3.240
3.128
3.200
341,745
+0.06(+2.01%)
Mar 04, 2016
3.146
3.177
3.137
3.137
241,361
-0.01(-0.29%)
Mar 03, 2016
3.164
3.180
3.140
3.146
225,373
-0.01(-0.29%)
Mar 02, 2016
3.146
3.168
3.137
3.155
211,395
-0.00(-0.14%)
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
.