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 (%)
Oct 31, 2019
8.014
8.064
7.995
8.039
196,106
+0.06(+0.70%)
Oct 30, 2019
7.970
8.002
7.914
7.983
195,918
+0.02(+0.31%)
Oct 29, 2019
7.896
7.989
7.896
7.958
208,646
+0.04(+0.55%)
Oct 28, 2019
7.921
7.964
7.902
7.914
166,963
-0.01(-0.08%)
Oct 25, 2019
7.908
7.952
7.896
7.921
146,299
+0.02(+0.24%)
Oct 24, 2019
7.939
7.939
7.877
7.902
99,837
-0.01(-0.16%)
Oct 23, 2019
7.877
7.921
7.865
7.914
80,906
+0.02(+0.32%)
Oct 22, 2019
7.846
7.927
7.821
7.890
129,439
+0.04(+0.48%)
Oct 21, 2019
7.902
7.955
7.827
7.852
246,177
+0.00(+0.06%)
Oct 18, 2019
7.779
7.853
7.754
7.847
238,636
+0.08(+1.04%)
Oct 17, 2019
7.767
7.767
7.717
7.767
127,920
+0.02(+0.32%)
Oct 16, 2019
7.705
7.760
7.705
7.742
217,655
+0.02(+0.32%)
Oct 15, 2019
7.692
7.754
7.668
7.717
194,022
+0.04(+0.48%)
Oct 14, 2019
7.692
7.692
7.649
7.680
162,080
-0.01(-0.08%)
Oct 11, 2019
7.680
7.717
7.674
7.686
184,709
+0.04(+0.49%)
Oct 10, 2019
7.649
7.674
7.612
7.649
155,651
+0.02(+0.33%)
Oct 09, 2019
7.612
7.643
7.556
7.624
100,474
+0.04(+0.49%)
Oct 08, 2019
7.568
7.606
7.538
7.587
123,692
+0.00(+0.00%)
Oct 07, 2019
7.525
7.606
7.476
7.587
185,027
+0.09(+1.16%)
Oct 04, 2019
7.383
7.528
7.383
7.500
157,584
+0.09(+1.25%)
Oct 03, 2019
7.463
7.513
7.339
7.407
185,435
-0.05(-0.66%)
Oct 02, 2019
7.593
7.637
7.339
7.457
272,927
-0.12(-1.63%)
Oct 01, 2019
7.643
7.705
7.581
7.581
217,222
-0.06(-0.81%)
Sep 30, 2019
7.748
7.767
7.637
7.643
173,006
-0.09(-1.20%)
Sep 27, 2019
7.742
7.760
7.674
7.736
479,372
+0.01(+0.08%)
Sep 26, 2019
7.655
7.742
7.649
7.729
162,419
+0.06(+0.81%)
Sep 25, 2019
7.649
7.705
7.637
7.668
149,629
+0.02(+0.24%)
Sep 24, 2019
7.686
7.705
7.639
7.649
102,626
-0.07(-0.88%)
Sep 23, 2019
7.668
7.717
7.624
7.717
181,759
+0.00(+0.00%)
Sep 20, 2019
7.686
7.736
7.661
7.717
181,641
+0.04(+0.57%)
Sep 19, 2019
7.649
7.711
7.630
7.674
174,860
+0.01(+0.16%)
Sep 18, 2019
7.661
7.680
7.593
7.661
123,655
+0.00(+0.00%)
Sep 17, 2019
7.643
7.692
7.593
7.661
112,301
-0.03(-0.40%)
Sep 16, 2019
7.692
7.705
7.618
7.692
239,392
+0.02(+0.23%)
Sep 13, 2019
7.632
7.687
7.613
7.675
141,402
+0.07(+0.97%)
Sep 12, 2019
7.675
7.675
7.527
7.601
283,058
-0.01(-0.08%)
Sep 11, 2019
7.503
7.700
7.472
7.607
266,872
+0.14(+1.90%)
Sep 10, 2019
7.410
7.499
7.408
7.466
196,991
+0.07(+0.92%)
Sep 09, 2019
7.287
7.422
7.281
7.398
301,121
+0.14(+1.87%)
Sep 06, 2019
7.256
7.278
7.213
7.262
130,038
+0.03(+0.43%)
Sep 05, 2019
7.145
7.268
7.145
7.231
216,415
+0.09(+1.21%)
Sep 04, 2019
7.139
7.188
7.139
7.145
111,324
+0.03(+0.43%)
Sep 03, 2019
7.164
7.182
7.114
7.114
161,212
-0.06(-0.77%)
Aug 30, 2019
7.115
7.176
7.096
7.170
198,083
+0.09(+1.30%)
Aug 29, 2019
7.072
7.115
7.072
7.078
122,683
+0.01(+0.17%)
Aug 28, 2019
7.035
7.108
7.029
7.065
128,640
+0.02(+0.26%)
Aug 27, 2019
7.084
7.084
7.022
7.047
145,334
-0.04(-0.52%)
Aug 26, 2019
7.035
7.102
7.035
7.084
114,852
+0.04(+0.61%)
Aug 23, 2019
7.115
7.121
7.010
7.041
159,996
-0.07(-0.95%)
Aug 22, 2019
7.151
7.151
7.084
7.108
142,121
+0.02(+0.35%)
Aug 21, 2019
7.158
7.158
7.065
7.084
230,146
-0.06(-0.86%)
Aug 20, 2019
7.078
7.145
7.047
7.145
135,608
+0.10(+1.39%)
Aug 19, 2019
7.084
7.121
7.022
7.047
296,613
+0.01(+0.16%)
Aug 16, 2019
6.999
7.067
6.938
7.036
166,841
+0.12(+1.77%)
Aug 15, 2019
6.944
7.024
6.889
6.914
272,528
-0.04(-0.53%)
Aug 14, 2019
6.999
7.012
6.914
6.950
210,966
-0.09(-1.22%)
Aug 13, 2019
7.024
7.115
6.963
7.036
121,556
+0.00(+0.00%)
Aug 12, 2019
7.012
7.054
6.944
7.036
200,220
+0.00(+0.00%)
Aug 09, 2019
7.067
7.079
6.999
7.036
96,273
-0.03(-0.43%)
Aug 08, 2019
6.993
7.073
6.944
7.067
151,368
+0.09(+1.22%)
Aug 07, 2019
6.963
7.005
6.859
6.981
180,176
+0.00(+0.00%)
Aug 06, 2019
6.871
6.987
6.871
6.981
228,062
+0.11(+1.60%)
Aug 05, 2019
6.883
6.895
6.792
6.871
288,610
-0.02(-0.27%)
Aug 02, 2019
6.944
6.957
6.841
6.889
166,841
-0.04(-0.62%)
Aug 01, 2019
7.054
7.091
6.865
6.932
267,073
+0.01(+0.18%)
Jul 31, 2019
6.908
6.957
6.822
6.920
180,573
+0.03(+0.44%)
Jul 30, 2019
6.847
6.926
6.841
6.889
111,051
+0.05(+0.80%)
Jul 29, 2019
6.889
6.926
6.834
6.834
154,019
-0.06(-0.89%)
Jul 26, 2019
6.871
6.908
6.865
6.895
111,172
+0.01(+0.18%)
Jul 25, 2019
6.920
6.938
6.871
6.883
119,647
-0.04(-0.53%)
Jul 24, 2019
6.834
6.932
6.834
6.920
136,844
+0.06(+0.89%)
Jul 23, 2019
6.859
6.876
6.816
6.859
148,111
+0.03(+0.45%)
Jul 22, 2019
6.828
6.841
6.761
6.828
233,839
+0.01(+0.18%)
Jul 19, 2019
6.871
6.902
6.792
6.816
231,023
-0.01(-0.20%)
Jul 18, 2019
6.830
6.854
6.787
6.830
202,642
-0.01(-0.18%)
Jul 17, 2019
6.915
6.945
6.830
6.842
310,399
-0.10(-1.49%)
Jul 16, 2019
6.933
6.969
6.915
6.945
142,985
+0.03(+0.44%)
Jul 15, 2019
6.902
6.951
6.890
6.915
144,176
+0.03(+0.44%)
Jul 12, 2019
6.830
6.921
6.830
6.884
135,404
+0.05(+0.80%)
Jul 11, 2019
6.848
6.872
6.830
6.830
171,632
-0.01(-0.18%)
Jul 10, 2019
6.848
6.872
6.817
6.842
219,335
+0.00(+0.00%)
Jul 09, 2019
6.848
6.872
6.836
6.842
126,786
-0.02(-0.35%)
Jul 08, 2019
6.799
6.866
6.799
6.866
212,840
+0.04(+0.62%)
Jul 05, 2019
6.872
6.908
6.799
6.823
232,263
-0.04(-0.62%)
Jul 03, 2019
6.872
6.902
6.866
6.866
72,149
+0.04(+0.53%)
Jul 02, 2019
6.902
6.908
6.811
6.830
206,900
-0.05(-0.71%)
Jul 01, 2019
6.854
6.921
6.830
6.878
262,454
+0.06(+0.89%)
Jun 28, 2019
6.781
6.921
6.769
6.817
297,659
+0.04(+0.63%)
Jun 27, 2019
6.757
6.811
6.738
6.775
207,776
+0.02(+0.27%)
Jun 26, 2019
6.830
6.884
6.751
6.757
157,823
-0.08(-1.15%)
Jun 25, 2019
6.927
6.933
6.830
6.836
116,971
-0.08(-1.14%)
Jun 24, 2019
6.872
6.963
6.860
6.915
130,225
+0.03(+0.44%)
Jun 21, 2019
6.969
6.969
6.866
6.884
380,022
-0.08(-1.22%)
Jun 20, 2019
7.121
7.121
6.921
6.969
248,156
-0.10(-1.46%)
Jun 19, 2019
7.121
7.194
7.066
7.072
187,286
-0.01(-0.09%)
Jun 18, 2019
7.103
7.194
7.072
7.078
201,510
-0.01(-0.19%)
Jun 17, 2019
7.092
7.170
7.062
7.092
267,005
+0.03(+0.43%)
Jun 14, 2019
7.068
7.140
7.050
7.062
261,119
+0.02(+0.26%)
Jun 13, 2019
7.062
7.086
6.971
7.043
239,926
-0.01(-0.09%)
Jun 12, 2019
6.947
7.092
6.941
7.050
243,932
+0.11(+1.57%)
Jun 11, 2019
6.935
6.983
6.881
6.941
237,863
+0.07(+1.05%)
Jun 10, 2019
6.790
6.905
6.772
6.868
193,388
+0.09(+1.34%)
Jun 07, 2019
6.790
6.851
6.754
6.778
226,987
+0.02(+0.36%)
Jun 06, 2019
6.645
6.766
6.645
6.754
171,742
+0.11(+1.63%)
Jun 05, 2019
6.706
6.706
6.621
6.645
243,097
-0.02(-0.36%)
Jun 04, 2019
6.856
6.856
6.663
6.669
411,312
-0.10(-1.52%)
Jun 03, 2019
6.676
6.790
6.676
6.772
345,055
+0.11(+1.62%)
May 31, 2019
6.886
6.906
6.658
6.664
414,527
-0.23(-3.30%)
May 30, 2019
6.904
6.940
6.844
6.892
205,585
+0.01(+0.09%)
May 29, 2019
6.886
6.940
6.852
6.886
216,050
-0.01(-0.17%)
May 28, 2019
7.011
7.011
6.898
6.898
246,887
-0.09(-1.29%)
May 24, 2019
6.981
7.005
6.922
6.987
140,458
+0.03(+0.43%)
May 23, 2019
6.922
6.963
6.904
6.958
152,882
+0.01(+0.09%)
May 22, 2019
6.892
6.981
6.892
6.952
123,909
+0.04(+0.52%)
May 21, 2019
7.089
7.089
6.904
6.916
278,986
-0.16(-2.30%)
May 20, 2019
6.906
7.102
6.906
7.078
288,804
+0.15(+2.24%)
May 17, 2019
6.930
7.007
6.912
6.924
194,010
-0.07(-0.94%)
May 16, 2019
6.894
7.007
6.852
6.989
258,121
+0.10(+1.38%)
May 15, 2019
7.084
7.114
6.822
6.894
836,832
-0.23(-3.18%)
May 14, 2019
7.168
7.293
7.108
7.120
299,740
-0.05(-0.66%)
May 13, 2019
7.245
7.305
7.102
7.168
315,949
-0.13(-1.71%)
May 10, 2019
7.269
7.316
7.263
7.293
164,614
+0.02(+0.33%)
May 09, 2019
7.334
7.346
7.233
7.269
177,127
-0.07(-0.89%)
May 08, 2019
7.340
7.408
7.323
7.334
109,274
-0.01(-0.16%)
May 07, 2019
7.400
7.436
7.305
7.346
204,725
-0.07(-0.88%)
May 06, 2019
7.364
7.465
7.352
7.412
136,361
+0.00(+0.00%)
May 03, 2019
7.364
7.465
7.364
7.412
215,007
+0.04(+0.57%)
May 02, 2019
7.400
7.435
7.334
7.370
122,404
-0.02(-0.32%)
May 01, 2019
7.483
7.483
7.388
7.394
184,571
-0.06(-0.80%)
Apr 30, 2019
7.477
7.477
7.358
7.454
176,651
-0.01(-0.08%)
Apr 29, 2019
7.442
7.483
7.424
7.459
137,733
+0.03(+0.40%)
Apr 26, 2019
7.329
7.436
7.327
7.430
176,205
+0.10(+1.30%)
Apr 25, 2019
7.358
7.388
7.221
7.334
247,788
-0.03(-0.40%)
Apr 24, 2019
7.364
7.424
7.364
7.364
144,582
+0.00(+0.00%)
Apr 23, 2019
7.358
7.436
7.352
7.364
168,762
-0.01(-0.16%)
Apr 22, 2019
7.323
7.412
7.323
7.376
227,741
+0.05(+0.65%)
Apr 18, 2019
7.442
7.494
7.329
7.329
293,955
-0.12(-1.61%)
Apr 17, 2019
7.502
7.520
7.413
7.449
196,657
-0.04(-0.47%)
Apr 16, 2019
7.401
7.520
7.390
7.484
303,336
+0.08(+1.12%)
Apr 15, 2019
7.354
7.401
7.336
7.401
180,878
+0.08(+1.05%)
Apr 12, 2019
7.425
7.426
7.283
7.324
284,237
-0.09(-1.20%)
Apr 11, 2019
7.301
7.419
7.293
7.413
356,385
+0.14(+1.87%)
Apr 10, 2019
7.176
7.283
7.176
7.277
245,303
+0.11(+1.49%)
Apr 09, 2019
7.170
7.212
7.165
7.170
194,198
+0.00(+0.00%)
Apr 08, 2019
7.147
7.182
7.117
7.170
220,169
+0.01(+0.17%)
Apr 05, 2019
7.111
7.159
7.098
7.159
138,487
+0.05(+0.75%)
Apr 04, 2019
7.105
7.141
7.088
7.105
184,693
-0.01(-0.17%)
Apr 03, 2019
7.105
7.117
7.052
7.117
223,810
+0.02(+0.25%)
Apr 02, 2019
6.993
7.105
6.969
7.099
271,793
+0.11(+1.61%)
Apr 01, 2019
6.940
7.005
6.910
6.987
377,873
+0.12(+1.72%)
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%)
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
.