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
)
14.19
-0.02 (-0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 29, 2019
6.928
6.956
6.863
6.868
238,975
-0.06(-0.85%)
Mar 28, 2019
6.963
6.993
6.868
6.928
420,583
-0.01(-0.17%)
Mar 27, 2019
6.863
6.963
6.863
6.940
202,200
+0.08(+1.21%)
Mar 26, 2019
6.857
6.934
6.851
6.857
164,291
+0.02(+0.35%)
Mar 25, 2019
6.874
6.892
6.803
6.833
207,634
-0.04(-0.52%)
Mar 22, 2019
6.922
6.963
6.857
6.868
188,815
-0.05(-0.77%)
Mar 21, 2019
6.898
6.981
6.898
6.922
129,360
+0.01(+0.17%)
Mar 20, 2019
6.975
6.987
6.898
6.910
170,940
-0.05(-0.68%)
Mar 19, 2019
7.070
7.076
6.945
6.957
243,395
-0.08(-1.11%)
Mar 18, 2019
6.982
7.035
6.959
7.035
272,329
+0.06(+0.93%)
Mar 15, 2019
6.918
6.971
6.918
6.971
385,907
+0.05(+0.68%)
Mar 14, 2019
6.918
6.935
6.906
6.924
172,518
+0.02(+0.26%)
Mar 13, 2019
6.829
6.924
6.829
6.906
154,449
+0.08(+1.21%)
Mar 12, 2019
6.935
6.935
6.800
6.824
144,090
-0.09(-1.36%)
Mar 11, 2019
6.776
6.953
6.773
6.918
247,206
+0.18(+2.62%)
Mar 08, 2019
6.688
6.788
6.688
6.741
90,701
+0.02(+0.35%)
Mar 07, 2019
6.735
6.759
6.676
6.718
139,670
-0.01(-0.18%)
Mar 06, 2019
6.741
6.771
6.712
6.729
123,135
-0.04(-0.61%)
Mar 05, 2019
6.882
6.882
6.712
6.771
256,088
-0.11(-1.54%)
Mar 04, 2019
6.924
6.935
6.812
6.877
219,911
-0.02(-0.26%)
Mar 01, 2019
6.924
6.947
6.800
6.894
375,716
+0.01(+0.17%)
Feb 28, 2019
6.982
6.989
6.877
6.882
325,305
-0.09(-1.27%)
Feb 27, 2019
7.041
7.041
6.950
6.971
135,322
-0.07(-1.00%)
Feb 26, 2019
7.094
7.094
6.977
7.041
250,581
-0.05(-0.75%)
Feb 25, 2019
7.088
7.094
6.953
7.094
336,101
+0.00(+0.00%)
Feb 22, 2019
7.035
7.094
6.994
7.094
528,415
+0.04(+0.58%)
Feb 21, 2019
6.965
7.065
6.941
7.053
251,232
+0.11(+1.61%)
Feb 20, 2019
6.971
7.035
6.894
6.941
343,060
-0.03(-0.42%)
Feb 19, 2019
7.065
7.077
6.947
6.971
408,943
-0.08(-1.19%)
Feb 15, 2019
7.013
7.066
6.981
7.054
277,066
+0.05(+0.67%)
Feb 14, 2019
6.949
7.037
6.920
7.007
191,068
+0.03(+0.42%)
Feb 13, 2019
7.002
7.025
6.943
6.978
185,685
-0.02(-0.33%)
Feb 12, 2019
7.048
7.054
6.931
7.002
444,809
-0.03(-0.42%)
Feb 11, 2019
6.879
7.043
6.808
7.031
406,841
+0.16(+2.39%)
Feb 08, 2019
6.803
6.873
6.750
6.867
218,475
+0.06(+0.86%)
Feb 07, 2019
6.756
6.820
6.721
6.808
304,012
+0.05(+0.69%)
Feb 06, 2019
6.469
6.861
6.440
6.762
585,672
+0.32(+5.00%)
Feb 05, 2019
6.416
6.440
6.381
6.440
124,949
+0.06(+0.92%)
Feb 04, 2019
6.410
6.422
6.364
6.381
168,202
-0.04(-0.55%)
Feb 01, 2019
6.434
6.440
6.387
6.416
234,191
-0.01(-0.09%)
Jan 31, 2019
6.317
6.434
6.311
6.422
350,435
+0.09(+1.39%)
Jan 30, 2019
6.223
6.346
6.176
6.334
250,152
+0.12(+1.98%)
Jan 29, 2019
6.205
6.229
6.194
6.211
174,848
+0.01(+0.19%)
Jan 28, 2019
6.194
6.229
6.176
6.200
123,227
-0.01(-0.14%)
Jan 25, 2019
6.223
6.241
6.186
6.208
135,458
+0.00(+0.05%)
Jan 24, 2019
6.118
6.235
6.059
6.205
139,499
+0.07(+1.15%)
Jan 23, 2019
6.059
6.155
6.059
6.135
219,521
+0.10(+1.65%)
Jan 22, 2019
6.205
6.229
6.012
6.036
306,276
-0.16(-2.64%)
Jan 18, 2019
6.229
6.258
6.182
6.200
138,874
+0.02(+0.28%)
Jan 17, 2019
6.270
6.287
6.141
6.182
240,431
-0.09(-1.51%)
Jan 16, 2019
6.131
6.283
6.120
6.277
299,176
+0.15(+2.37%)
Jan 15, 2019
6.108
6.132
6.062
6.131
166,417
+0.03(+0.48%)
Jan 14, 2019
6.003
6.108
6.003
6.102
294,994
+0.08(+1.25%)
Jan 11, 2019
6.003
6.027
5.980
6.027
129,957
+0.02(+0.39%)
Jan 10, 2019
5.905
6.009
5.875
6.003
253,177
+0.10(+1.67%)
Jan 09, 2019
5.841
5.922
5.823
5.905
336,372
+0.08(+1.30%)
Jan 08, 2019
5.765
5.835
5.753
5.829
160,301
+0.09(+1.62%)
Jan 07, 2019
5.625
5.782
5.602
5.736
220,124
+0.13(+2.28%)
Jan 04, 2019
5.480
5.614
5.480
5.608
157,117
+0.14(+2.55%)
Jan 03, 2019
5.492
5.526
5.457
5.468
141,667
-0.01(-0.11%)
Jan 02, 2019
5.381
5.532
5.369
5.474
194,879
+0.05(+0.97%)
Dec 31, 2018
5.468
5.474
5.346
5.422
588,417
+0.01(+0.21%)
Dec 28, 2018
5.457
5.474
5.375
5.410
298,935
-0.01(-0.11%)
Dec 27, 2018
5.305
5.416
5.247
5.416
251,205
+0.09(+1.64%)
Dec 26, 2018
5.160
5.340
5.160
5.329
353,492
+0.18(+3.50%)
Dec 24, 2018
5.102
5.189
5.061
5.148
268,509
+0.03(+0.68%)
Dec 21, 2018
5.183
5.329
5.102
5.113
451,756
-0.04(-0.79%)
Dec 20, 2018
5.346
5.352
5.061
5.154
754,852
-0.21(-3.90%)
Dec 19, 2018
5.439
5.474
5.352
5.364
336,601
-0.05(-0.88%)
Dec 18, 2018
5.440
5.567
5.400
5.411
203,397
-0.01(-0.21%)
Dec 17, 2018
5.775
5.775
5.394
5.423
582,935
-0.31(-5.44%)
Dec 14, 2018
5.700
5.787
5.694
5.735
251,598
+0.04(+0.71%)
Dec 13, 2018
5.723
5.752
5.682
5.694
133,992
-0.01(-0.20%)
Dec 12, 2018
5.729
5.787
5.677
5.706
186,502
+0.02(+0.41%)
Dec 11, 2018
5.723
5.758
5.665
5.683
138,041
+0.01(+0.10%)
Dec 10, 2018
5.729
5.775
5.665
5.677
226,140
-0.05(-0.91%)
Dec 07, 2018
5.764
5.798
5.700
5.729
161,902
-0.03(-0.60%)
Dec 06, 2018
5.769
5.781
5.642
5.764
294,279
+0.00(+0.00%)
Dec 04, 2018
5.792
5.815
5.752
5.764
433,057
-0.04(-0.69%)
Dec 03, 2018
5.746
5.804
5.712
5.804
516,783
+0.10(+1.71%)
Nov 30, 2018
5.689
5.738
5.660
5.706
178,379
+0.04(+0.71%)
Nov 29, 2018
5.683
5.700
5.649
5.666
220,558
+0.00(+0.00%)
Nov 28, 2018
5.603
5.672
5.603
5.666
204,798
+0.10(+1.75%)
Nov 27, 2018
5.580
5.631
5.551
5.568
198,572
+0.00(+0.00%)
Nov 26, 2018
5.586
5.649
5.568
5.568
244,087
+0.02(+0.31%)
Nov 23, 2018
5.482
5.563
5.482
5.551
84,834
+0.05(+0.94%)
Nov 21, 2018
5.499
5.499
5.499
0
-0.07(-1.24%)
Nov 20, 2018
5.631
5.649
5.568
5.568
330,474
-0.11(-1.92%)
Nov 19, 2018
5.660
5.741
5.637
5.677
222,631
+0.04(+0.69%)
Nov 16, 2018
5.593
5.667
5.593
5.638
223,114
+0.03(+0.61%)
Nov 15, 2018
5.581
5.616
5.564
5.604
239,518
+0.01(+0.10%)
Nov 14, 2018
5.638
5.638
5.559
5.598
469,288
+0.01(+0.20%)
Nov 13, 2018
5.655
5.667
5.581
5.587
242,584
-0.05(-0.81%)
Nov 12, 2018
5.673
5.695
5.627
5.633
253,440
-0.03(-0.60%)
Nov 09, 2018
5.650
5.695
5.610
5.667
307,659
+0.02(+0.40%)
Nov 08, 2018
5.587
5.701
5.587
5.644
382,154
+0.07(+1.23%)
Nov 07, 2018
5.741
5.832
5.559
5.576
906,083
-0.23(-3.93%)
Nov 06, 2018
5.804
5.849
5.541
5.804
1,089,898
-0.25(-4.05%)
Nov 05, 2018
5.980
6.077
5.980
6.049
171,905
+0.10(+1.63%)
Nov 02, 2018
6.072
6.083
5.952
5.952
255,564
-0.09(-1.51%)
Nov 01, 2018
6.037
6.072
6.009
6.043
229,771
+0.09(+1.44%)
Oct 31, 2018
5.929
5.986
5.917
5.958
287,863
+0.06(+0.97%)
Oct 30, 2018
5.872
5.901
5.844
5.901
261,633
+0.05(+0.88%)
Oct 29, 2018
5.735
5.923
5.713
5.849
354,777
+0.17(+3.01%)
Oct 26, 2018
5.770
5.792
5.638
5.678
327,656
-0.09(-1.48%)
Oct 25, 2018
5.730
5.815
5.707
5.764
306,456
+0.06(+1.10%)
Oct 24, 2018
5.781
5.787
5.690
5.701
219,015
-0.05(-0.79%)
Oct 23, 2018
5.770
5.770
5.701
5.747
336,498
-0.06(-1.08%)
Oct 22, 2018
5.872
5.912
5.764
5.809
261,512
-0.06(-1.07%)
Oct 19, 2018
6.026
6.037
5.852
5.872
467,453
-0.15(-2.55%)
Oct 18, 2018
6.055
6.077
5.998
6.026
203,901
-0.01(-0.21%)
Oct 17, 2018
6.005
6.073
5.993
6.039
282,013
+0.04(+0.66%)
Oct 16, 2018
6.033
6.095
5.982
5.999
535,248
-0.02(-0.38%)
Oct 15, 2018
6.005
6.050
5.982
6.022
303,347
+0.04(+0.66%)
Oct 12, 2018
6.090
6.135
5.976
5.982
364,006
-0.07(-1.22%)
Oct 11, 2018
6.039
6.135
6.010
6.056
402,326
-0.03(-0.56%)
Oct 10, 2018
6.118
6.158
6.090
6.090
226,579
-0.01(-0.09%)
Oct 09, 2018
6.169
6.169
6.016
6.095
585,383
-0.09(-1.47%)
Oct 08, 2018
6.231
6.231
6.152
6.186
347,719
-0.05(-0.82%)
Oct 05, 2018
6.299
6.316
6.209
6.237
289,687
-0.02(-0.27%)
Oct 04, 2018
6.407
6.429
5.954
6.254
1,043,941
-0.16(-2.47%)
Oct 03, 2018
6.458
6.458
6.395
6.412
197,485
-0.01(-0.18%)
Oct 02, 2018
6.458
6.480
6.412
6.424
199,737
-0.03(-0.53%)
Oct 01, 2018
6.486
6.514
6.441
6.458
216,596
-0.02(-0.26%)
Sep 28, 2018
6.531
6.548
6.475
6.475
239,022
-0.05(-0.78%)
Sep 27, 2018
6.418
6.537
6.401
6.526
426,720
+0.10(+1.59%)
Sep 26, 2018
6.463
6.485
6.407
6.424
311,855
-0.05(-0.79%)
Sep 25, 2018
6.543
6.560
6.458
6.475
198,099
-0.04(-0.61%)
Sep 24, 2018
6.582
6.616
6.497
6.514
230,662
-0.05(-0.78%)
Sep 21, 2018
6.378
6.599
6.373
6.565
430,911
+0.18(+2.84%)
Sep 20, 2018
6.412
6.414
6.328
6.384
388,976
+0.02(+0.36%)
Sep 19, 2018
6.571
6.571
6.316
6.362
373,770
-0.13(-2.01%)
Sep 18, 2018
6.605
6.605
6.475
6.492
338,427
-0.08(-1.23%)
Sep 17, 2018
6.612
6.623
6.562
6.573
227,535
-0.02(-0.26%)
Sep 14, 2018
6.618
6.671
6.590
6.590
173,821
-0.05(-0.68%)
Sep 13, 2018
6.640
6.719
6.573
6.635
214,931
+0.05(+0.77%)
Sep 12, 2018
6.578
6.601
6.505
6.584
238,087
+0.01(+0.09%)
Sep 11, 2018
6.646
6.657
6.567
6.578
161,998
-0.07(-1.02%)
Sep 10, 2018
6.618
6.685
6.618
6.646
198,039
+0.05(+0.68%)
Sep 07, 2018
6.657
6.685
6.578
6.601
166,719
-0.06(-0.93%)
Sep 06, 2018
6.719
6.730
6.646
6.663
157,772
-0.05(-0.76%)
Sep 05, 2018
6.669
6.725
6.618
6.714
233,213
+0.04(+0.59%)
Sep 04, 2018
6.759
6.759
6.657
6.674
284,145
-0.08(-1.17%)
Aug 31, 2018
6.753
6.753
6.753
0
+0.02(+0.33%)
Aug 30, 2018
6.747
6.770
6.702
6.730
310,677
-0.03(-0.50%)
Aug 29, 2018
6.781
6.809
6.736
6.764
244,793
+0.01(+0.08%)
Aug 28, 2018
6.759
6.826
6.759
6.759
218,574
-0.02(-0.25%)
Aug 27, 2018
6.798
6.809
6.776
6.776
199,539
-0.02(-0.33%)
Aug 24, 2018
6.804
6.815
6.781
6.798
165,831
+0.02(+0.25%)
Aug 23, 2018
6.809
6.809
6.770
6.781
160,253
-0.01(-0.17%)
Aug 22, 2018
6.776
6.826
6.759
6.792
202,636
-0.03(-0.41%)
Aug 21, 2018
6.815
6.826
6.792
6.821
198,492
+0.00(+0.00%)
Aug 20, 2018
6.770
6.843
6.730
6.821
332,441
+0.08(+1.14%)
Aug 17, 2018
6.732
6.743
6.592
6.743
319,414
+0.01(+0.17%)
Aug 16, 2018
6.721
6.738
6.693
6.732
174,567
+0.04(+0.59%)
Aug 15, 2018
6.676
6.693
6.615
6.693
212,665
+0.03(+0.42%)
Aug 14, 2018
6.704
6.738
6.620
6.665
305,924
-0.04(-0.58%)
Aug 13, 2018
6.676
6.721
6.648
6.704
243,096
+0.06(+0.84%)
Aug 10, 2018
6.637
6.665
6.620
6.648
171,223
+0.00(+0.00%)
Aug 09, 2018
6.648
6.699
6.637
6.648
146,145
+0.00(+0.00%)
Aug 08, 2018
6.659
6.721
6.620
6.648
239,986
-0.02(-0.34%)
Aug 07, 2018
6.643
6.710
6.643
6.671
208,892
+0.03(+0.51%)
Aug 06, 2018
6.682
6.682
6.581
6.637
198,271
+0.02(+0.34%)
Aug 03, 2018
6.581
6.682
6.581
6.615
265,137
+0.04(+0.68%)
Aug 02, 2018
6.452
6.587
6.329
6.570
317,379
+0.13(+2.00%)
Aug 01, 2018
6.301
6.452
6.133
6.441
549,709
+0.11(+1.77%)
Jul 31, 2018
6.525
6.525
6.307
6.329
750,480
-0.20(-3.09%)
Jul 30, 2018
6.581
6.594
6.486
6.531
246,343
-0.04(-0.60%)
Jul 27, 2018
6.659
6.671
6.559
6.570
212,645
-0.07(-1.10%)
Jul 26, 2018
6.643
6.665
6.620
6.643
117,360
-0.01(-0.08%)
Jul 25, 2018
6.592
6.659
6.592
6.648
166,401
+0.04(+0.68%)
Jul 24, 2018
6.581
6.693
6.581
6.603
173,567
+0.04(+0.60%)
Jul 23, 2018
6.693
6.721
6.559
6.564
277,162
-0.11(-1.60%)
Jul 20, 2018
6.715
6.654
6.671
162,717
-0.03(-0.50%)
Jul 19, 2018
6.777
6.788
6.682
6.704
145,632
-0.05(-0.69%)
Jul 18, 2018
6.667
6.767
6.667
6.751
335,059
+0.09(+1.42%)
Jul 17, 2018
6.600
6.656
6.578
6.656
169,282
+0.06(+0.84%)
Jul 16, 2018
6.572
6.600
6.567
6.600
148,417
+0.04(+0.59%)
Jul 13, 2018
6.584
6.584
6.550
6.561
71,604
-0.02(-0.25%)
Jul 12, 2018
6.550
6.600
6.539
6.578
138,794
+0.04(+0.68%)
Jul 11, 2018
6.528
6.584
6.517
6.534
141,776
-0.02(-0.26%)
Jul 10, 2018
6.617
6.617
6.545
6.550
192,753
-0.07(-1.01%)
Jul 09, 2018
6.656
6.673
6.595
6.617
248,041
-0.02(-0.34%)
Jul 06, 2018
6.689
6.694
6.628
6.639
210,913
-0.07(-1.08%)
Jul 05, 2018
6.634
6.717
6.623
6.712
302,619
+0.09(+1.35%)
Jul 03, 2018
6.623
6.623
6.623
0
+0.01(+0.08%)
Jul 02, 2018
6.556
6.628
6.522
6.617
180,651
+0.06(+0.93%)
Jun 29, 2018
6.623
6.628
6.517
6.556
227,612
-0.04(-0.59%)
Jun 28, 2018
6.578
6.623
6.511
6.595
402,430
+0.03(+0.38%)
Jun 27, 2018
6.584
6.639
6.556
6.570
229,025
-0.01(-0.13%)
Jun 26, 2018
6.489
6.611
6.471
6.578
184,958
+0.08(+1.29%)
Jun 25, 2018
6.606
6.611
6.489
6.495
323,021
-0.12(-1.77%)
Jun 22, 2018
6.522
6.650
6.522
6.611
274,968
+0.11(+1.71%)
Jun 21, 2018
6.578
6.617
6.495
6.500
262,437
-0.11(-1.60%)
Jun 20, 2018
6.623
6.712
6.600
6.606
238,845
-0.02(-0.25%)
Jun 19, 2018
6.684
6.722
6.600
6.623
213,597
-0.09(-1.35%)
Jun 18, 2018
6.636
6.791
6.614
6.713
400,177
+0.07(+1.08%)
Jun 15, 2018
6.661
6.592
6.641
218,473
+0.02(+0.33%)
Jun 14, 2018
6.603
6.652
6.569
6.619
249,839
+0.02(+0.25%)
Jun 13, 2018
6.531
6.614
6.517
6.603
187,793
+0.10(+1.53%)
Jun 12, 2018
6.525
6.558
6.497
6.503
211,318
-0.01(-0.09%)
Jun 11, 2018
6.481
6.508
6.470
6.508
282,828
+0.04(+0.69%)
Jun 08, 2018
6.453
6.553
6.431
6.464
317,509
+0.01(+0.09%)
Jun 07, 2018
6.348
6.459
6.332
6.459
302,810
+0.13(+2.01%)
Jun 06, 2018
6.320
6.342
6.287
6.331
252,383
+0.01(+0.09%)
Jun 05, 2018
6.359
6.364
6.281
6.326
298,222
-0.07(-1.04%)
Jun 04, 2018
6.337
6.392
6.287
6.392
404,390
+0.09(+1.49%)
Jun 01, 2018
6.343
6.358
6.260
6.298
314,746
-0.02(-0.35%)
May 31, 2018
6.337
6.350
6.260
6.321
264,518
-0.01(-0.17%)
May 30, 2018
6.304
6.348
6.249
6.332
276,252
+0.04(+0.70%)
May 29, 2018
6.309
6.365
6.260
6.287
284,328
-0.02(-0.26%)
May 25, 2018
6.304
6.304
6.304
0
-0.03(-0.44%)
May 24, 2018
6.365
6.365
6.271
6.332
195,194
-0.03(-0.43%)
May 23, 2018
6.304
6.387
6.282
6.359
344,540
+0.03(+0.44%)
May 22, 2018
6.293
6.332
6.246
6.332
243,061
+0.04(+0.70%)
May 21, 2018
6.304
6.309
6.221
6.287
347,658
+0.03(+0.41%)
May 18, 2018
6.179
6.267
6.125
6.262
506,979
+0.10(+1.60%)
May 17, 2018
6.026
6.179
5.966
6.163
366,098
+0.13(+2.18%)
May 16, 2018
6.185
6.207
5.374
6.031
1,655,893
-0.14(-2.31%)
May 15, 2018
6.157
6.185
6.125
6.174
590,769
+0.01(+0.18%)
May 14, 2018
6.163
6.218
6.141
6.163
332,173
+0.00(+0.00%)
May 11, 2018
6.146
6.169
6.141
6.163
233,705
+0.01(+0.18%)
May 10, 2018
6.163
6.163
6.125
6.152
189,167
+0.02(+0.27%)
May 09, 2018
6.190
6.190
6.088
6.136
263,896
-0.04(-0.62%)
May 08, 2018
6.212
6.248
6.141
6.174
204,050
-0.06(-0.97%)
May 07, 2018
6.114
6.240
6.108
6.234
388,564
+0.14(+2.25%)
May 04, 2018
6.114
6.130
6.092
6.097
205,324
-0.03(-0.45%)
May 03, 2018
6.086
6.133
6.039
6.125
205,842
+0.04(+0.63%)
May 02, 2018
6.097
6.114
6.070
6.086
232,973
+0.01(+0.18%)
May 01, 2018
6.075
6.086
6.031
6.075
236,413
+0.01(+0.18%)
Apr 30, 2018
6.092
6.103
6.059
6.064
250,792
+0.01(+0.18%)
Apr 27, 2018
6.037
6.086
6.021
6.053
304,994
+0.03(+0.45%)
Apr 26, 2018
5.977
6.037
5.971
6.026
242,977
+0.05(+0.82%)
Apr 25, 2018
6.015
6.021
5.971
5.977
120,109
-0.05(-0.82%)
Apr 24, 2018
6.031
6.053
6.021
6.026
198,734
+0.00(+0.00%)
Apr 23, 2018
5.971
6.042
5.971
6.026
236,544
+0.05(+0.92%)
Apr 20, 2018
5.916
5.999
5.916
5.971
169,520
+0.04(+0.74%)
Apr 19, 2018
5.982
5.994
5.911
5.927
221,616
-0.01(-0.21%)
Apr 18, 2018
6.011
6.011
5.907
5.940
309,252
-0.03(-0.55%)
Apr 17, 2018
5.973
6.011
5.891
5.973
361,563
+0.05(+0.83%)
Apr 16, 2018
5.771
5.935
5.771
5.924
389,178
+0.16(+2.84%)
Apr 13, 2018
5.739
5.815
5.728
5.760
213,612
+0.02(+0.38%)
Apr 12, 2018
5.695
5.804
5.690
5.739
304,575
+0.04(+0.76%)
Apr 11, 2018
5.711
5.733
5.630
5.695
346,302
+0.08(+1.45%)
Apr 10, 2018
5.641
5.706
5.608
5.613
237,681
+0.03(+0.59%)
Apr 09, 2018
5.624
5.647
5.581
5.581
176,610
-0.02(-0.39%)
Apr 06, 2018
5.619
5.657
5.586
5.602
186,940
-0.03(-0.58%)
Apr 05, 2018
5.575
5.651
5.553
5.635
250,602
+0.08(+1.37%)
Apr 04, 2018
5.510
5.592
5.499
5.559
160,816
+0.03(+0.49%)
Apr 03, 2018
5.521
5.553
5.510
5.532
216,503
+0.02(+0.40%)
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
.