Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.258 2.309 2.195 2.255 247,544 -0.02(-0.66%)
Oct 28, 2011 2.288 2.309 2.270 2.270 271,274 -0.03(-1.18%)
Oct 27, 2011 2.300 2.300 2.246 2.297 453,781 +0.06(+2.55%)
Oct 26, 2011 2.219 2.261 2.183 2.240 265,288 +0.06(+2.76%)
Oct 25, 2011 2.231 2.249 2.171 2.180 388,770 -0.07(-3.21%)
Oct 24, 2011 2.210 2.258 2.201 2.252 415,532 +0.05(+2.05%)
Oct 21, 2011 2.216 2.228 2.156 2.207 228,953 +0.03(+1.52%)
Oct 20, 2011 2.116 2.207 2.107 2.174 207,847 +0.07(+3.14%)
Oct 19, 2011 2.219 2.228 2.098 2.107 218,506 -0.11(-5.15%)
Oct 18, 2011 2.114 2.243 2.114 2.222 311,649 +0.13(+5.99%)
Oct 17, 2011 2.147 2.168 2.081 2.096 144,744 -0.07(-3.44%)
Oct 14, 2011 2.192 2.192 2.108 2.171 187,963 -0.00(-0.14%)
Oct 13, 2011 2.135 2.180 2.099 2.174 222,264 +0.01(+0.69%)
Oct 12, 2011 2.114 2.165 2.102 2.159 237,801 +0.06(+2.70%)
Oct 11, 2011 2.087 2.111 2.034 2.102 239,205 +0.00(+0.00%)
Oct 10, 2011 2.027 2.105 2.021 2.102 241,683 +0.11(+5.56%)
Oct 07, 2011 2.087 2.087 1.962 1.992 269,159 -0.10(-4.58%)
Oct 06, 2011 2.067 2.093 2.027 2.087 182,288 +0.01(+0.72%)
Oct 05, 2011 2.066 2.096 2.024 2.072 241,135 +0.02(+1.17%)
Oct 04, 2011 1.890 2.066 1.812 2.048 641,163 +0.13(+6.86%)
Oct 03, 2011 2.021 2.087 1.917 1.917 398,807 -0.12(-5.74%)
Sep 30, 2011 2.105 2.144 2.027 2.033 272,867 -0.09(-4.09%)
Sep 29, 2011 2.057 2.120 1.998 2.120 194,136 +0.13(+6.46%)
Sep 28, 2011 2.090 2.150 1.992 1.992 216,472 -0.10(-4.58%)
Sep 27, 2011 2.171 2.180 2.054 2.087 279,251 -0.03(-1.41%)
Sep 26, 2011 2.078 2.120 1.992 2.117 178,085 +0.06(+2.76%)
Sep 23, 2011 2.004 2.087 2.004 2.060 168,674 +0.06(+2.99%)
Sep 22, 2011 2.024 2.084 1.989 2.001 483,508 -0.04(-2.19%)
Sep 21, 2011 2.081 2.102 2.045 2.045 201,407 -0.02(-1.16%)
Sep 20, 2011 2.045 2.177 2.044 2.069 314,626 +0.04(+1.91%)
Sep 19, 2011 2.019 2.075 2.013 2.030 215,388 -0.02(-1.16%)
Sep 16, 2011 2.081 2.081 2.022 2.054 257,683 -0.01(-0.43%)
Sep 15, 2011 2.114 2.114 2.036 2.063 143,728 -0.02(-1.14%)
Sep 14, 2011 2.072 2.128 2.022 2.087 291,350 +0.02(+1.15%)
Sep 13, 2011 1.998 2.078 1.989 2.063 387,915 +0.07(+3.27%)
Sep 12, 2011 1.861 2.004 1.861 1.998 213,511 +0.10(+5.49%)
Sep 09, 2011 1.903 1.943 1.876 1.894 299,132 -0.01(-0.62%)
Sep 08, 2011 1.947 1.971 1.903 1.906 294,793 -0.06(-3.17%)
Sep 07, 2011 1.935 1.998 1.915 1.968 442,877 +0.07(+3.76%)
Sep 06, 2011 1.870 1.965 1.870 1.897 598,830 -0.01(-0.62%)
Sep 02, 2011 1.932 1.965 1.903 1.909 299,361 -0.05(-2.58%)
Sep 01, 2011 2.024 2.054 1.950 1.959 239,111 -0.07(-3.37%)
Aug 31, 2011 2.087 2.087 2.019 2.027 224,039 -0.04(-2.15%)
Aug 30, 2011 2.057 2.081 2.003 2.072 124,772 +0.00(+0.14%)
Aug 29, 2011 1.989 2.081 1.975 2.069 229,904 +0.10(+4.97%)
Aug 26, 2011 1.974 2.021 1.929 1.971 186,197 -0.01(-0.60%)
Aug 25, 2011 2.090 2.090 1.962 1.983 170,758 -0.09(-4.30%)
Aug 24, 2011 2.001 2.078 2.001 2.072 237,541 +0.06(+3.10%)
Aug 23, 2011 1.929 2.019 1.846 2.010 801,006 +0.08(+4.15%)
Aug 22, 2011 2.016 2.093 1.918 1.929 323,933 -0.04(-2.26%)
Aug 19, 2011 1.986 2.033 1.968 1.974 227,219 -0.02(-1.19%)
Aug 18, 2011 2.030 2.081 1.986 1.998 297,794 -0.09(-4.27%)
Aug 17, 2011 2.108 2.108 2.072 2.087 157,327 -0.00(-0.14%)
Aug 16, 2011 2.107 2.134 2.066 2.090 291,886 -0.02(-1.12%)
Aug 15, 2011 2.054 2.140 2.054 2.113 246,793 +0.07(+3.61%)
Aug 12, 2011 2.119 2.161 2.019 2.040 226,040 -0.06(-2.95%)
Aug 11, 2011 1.987 2.166 1.960 2.102 433,652 +0.13(+6.74%)
Aug 10, 2011 2.113 2.146 1.963 1.969 364,123 -0.18(-8.24%)
Aug 09, 2011 2.051 2.217 1.934 2.146 562,995 +0.16(+8.17%)
Aug 08, 2011 2.066 2.181 1.984 1.984 541,638 -0.15(-6.92%)
Aug 05, 2011 2.152 2.211 2.113 2.131 264,771 +0.00(+0.14%)
Aug 04, 2011 2.231 2.255 2.122 2.128 389,809 -0.13(-5.62%)
Aug 03, 2011 2.161 2.261 2.152 2.255 395,434 +0.10(+4.79%)
Aug 02, 2011 2.143 2.187 2.099 2.152 346,454 +0.04(+2.10%)
Aug 01, 2011 2.128 2.128 2.093 2.107 462,018 +0.04(+1.85%)
Jul 29, 2011 2.072 2.087 2.049 2.069 280,530 -0.01(-0.28%)
Jul 28, 2011 2.069 2.128 2.063 2.075 192,538 +0.02(+0.86%)
Jul 27, 2011 2.134 2.166 2.057 2.057 368,238 -0.08(-3.72%)
Jul 26, 2011 2.172 2.187 2.137 2.137 126,743 -0.03(-1.23%)
Jul 25, 2011 2.163 2.190 2.152 2.163 182,431 -0.03(-1.34%)
Jul 22, 2011 2.215 2.255 2.178 2.193 147,954 -0.07(-3.00%)
Jul 21, 2011 2.211 2.262 2.190 2.261 247,981 +0.07(+3.09%)
Jul 20, 2011 2.214 2.214 2.155 2.193 114,547 -0.01(-0.67%)
Jul 19, 2011 2.155 2.228 2.123 2.208 245,121 +0.08(+3.71%)
Jul 18, 2011 2.158 2.164 2.111 2.129 230,073 -0.04(-1.89%)
Jul 15, 2011 2.158 2.205 2.158 2.170 188,953 +0.01(+0.68%)
Jul 14, 2011 2.187 2.193 2.137 2.155 234,523 -0.04(-1.60%)
Jul 13, 2011 2.184 2.208 2.175 2.190 265,518 +0.07(+3.17%)
Jul 12, 2011 2.123 2.175 2.123 2.123 196,296 -0.04(-1.76%)
Jul 11, 2011 2.146 2.178 2.146 2.161 219,667 -0.01(-0.41%)
Jul 08, 2011 2.167 2.178 2.129 2.170 167,313 -0.04(-1.72%)
Jul 07, 2011 2.170 2.231 2.170 2.208 231,118 +0.06(+2.87%)
Jul 06, 2011 2.117 2.155 2.114 2.146 383,968 +0.03(+1.52%)
Jul 05, 2011 2.114 2.132 2.094 2.114 309,900 +0.00(+0.00%)
Jul 01, 2011 2.102 2.158 2.102 2.114 279,476 +0.02(+1.12%)
Jun 30, 2011 2.134 2.134 2.085 2.091 204,223 -0.03(-1.25%)
Jun 29, 2011 2.190 2.190 2.114 2.117 209,773 -0.02(-0.96%)
Jun 28, 2011 2.137 2.178 2.129 2.137 202,747 +0.00(+0.00%)
Jun 27, 2011 2.129 2.184 2.123 2.137 399,463 +0.01(+0.69%)
Jun 24, 2011 2.105 2.137 2.079 2.123 1,287,979 +0.03(+1.40%)
Jun 23, 2011 2.076 2.120 2.070 2.094 345,805 -0.02(-0.97%)
Jun 22, 2011 2.137 2.137 2.102 2.114 271,337 -0.04(-1.77%)
Jun 21, 2011 2.199 2.199 2.126 2.152 312,656 -0.03(-1.21%)
Jun 20, 2011 2.184 2.196 2.134 2.178 177,375 +0.02(+1.09%)
Jun 17, 2011 2.173 2.193 2.129 2.155 380,348 -0.00(-0.14%)
Jun 16, 2011 2.123 2.193 2.117 2.158 271,658 +0.05(+2.29%)
Jun 15, 2011 2.127 2.162 2.083 2.110 333,170 -0.04(-1.89%)
Jun 14, 2011 2.110 2.169 2.107 2.150 296,522 +0.06(+3.07%)
Jun 13, 2011 2.104 2.136 2.072 2.086 227,032 -0.01(-0.42%)
Jun 10, 2011 2.104 2.115 2.086 2.095 268,482 -0.01(-0.41%)
Jun 09, 2011 2.113 2.136 2.101 2.104 338,775 -0.01(-0.28%)
Jun 08, 2011 2.057 2.137 2.057 2.110 321,076 +0.05(+2.26%)
Jun 07, 2011 2.051 2.113 2.051 2.063 285,150 +0.03(+1.43%)
Jun 06, 2011 2.118 2.133 2.034 2.034 365,846 -0.04(-2.10%)
Jun 03, 2011 2.095 2.115 2.072 2.078 347,607 +0.05(+2.29%)
May 24, 2011 1.990 2.049 1.964 2.031 534,253 +0.05(+2.50%)
May 23, 2011 1.993 2.014 1.979 1.982 590,638 -0.03(-1.30%)
May 20, 2011 2.083 2.094 1.987 2.008 938,858 -0.09(-4.23%)
May 19, 2011 2.092 2.118 2.066 2.097 246,934 +0.02(+1.05%)
May 18, 2011 2.086 2.086 2.031 2.075 486,651 -0.01(-0.35%)
May 17, 2011 2.082 2.102 2.075 2.082 293,926 -0.01(-0.42%)
May 16, 2011 2.096 2.125 2.085 2.091 310,536 -0.02(-0.82%)
May 13, 2011 2.163 2.166 2.096 2.108 243,455 -0.05(-2.28%)
May 12, 2011 2.120 2.163 2.111 2.157 200,037 +0.03(+1.36%)
May 11, 2011 2.140 2.154 2.125 2.128 315,429 -0.02(-1.08%)
May 10, 2011 2.166 2.166 2.134 2.151 330,767 +0.00(+0.00%)
May 09, 2011 2.137 2.160 2.134 2.151 168,438 +0.02(+0.81%)
May 06, 2011 2.189 2.192 2.131 2.134 208,458 -0.02(-0.81%)
May 05, 2011 2.166 2.201 2.148 2.151 159,533 -0.02(-0.93%)
May 04, 2011 2.192 2.206 2.172 2.172 184,883 -0.02(-0.92%)
May 03, 2011 2.198 2.227 2.189 2.192 281,486 -0.01(-0.53%)
May 02, 2011 2.198 2.290 2.189 2.203 348,625 -0.03(-1.55%)
Apr 29, 2011 2.209 2.253 2.183 2.238 298,245 +0.04(+1.84%)
Apr 28, 2011 2.189 2.201 2.160 2.198 134,444 +0.01(+0.40%)
Apr 27, 2011 2.198 2.203 2.189 2.189 102,942 -0.01(-0.53%)
Apr 26, 2011 2.183 2.201 2.169 2.201 222,318 +0.03(+1.47%)
Apr 25, 2011 2.198 2.209 2.154 2.169 401,973 -0.03(-1.32%)
Apr 21, 2011 2.218 2.235 2.189 2.198 223,892 -0.01(-0.46%)
Apr 20, 2011 2.209 2.209 2.177 2.208 238,296 +0.03(+1.26%)
Apr 19, 2011 2.192 2.192 2.172 2.180 163,697 +0.00(+0.07%)
Apr 18, 2011 2.153 2.196 2.153 2.179 352,829 +0.03(+1.20%)
Apr 15, 2011 2.141 2.179 2.141 2.153 345,262 +0.00(+0.00%)
Apr 14, 2011 2.098 2.170 2.095 2.153 287,707 +0.05(+2.60%)
Apr 13, 2011 2.087 2.116 2.087 2.098 446,750 +0.03(+1.25%)
Apr 12, 2011 2.104 2.139 2.070 2.072 217,273 -0.05(-2.44%)
Apr 11, 2011 2.156 2.156 2.118 2.124 164,292 -0.03(-1.47%)
Apr 08, 2011 2.156 2.162 2.113 2.156 179,116 +0.00(+0.13%)
Apr 07, 2011 2.162 2.176 2.130 2.153 148,557 +0.00(+0.13%)
Apr 06, 2011 2.185 2.185 2.147 2.150 225,125 -0.03(-1.19%)
Apr 05, 2011 2.213 2.213 2.164 2.176 208,624 -0.03(-1.56%)
Apr 04, 2011 2.199 2.231 2.182 2.210 196,030 +0.03(+1.18%)
Apr 01, 2011 2.239 2.239 2.176 2.185 251,432 -0.05(-2.06%)
Mar 31, 2011 2.231 2.231 2.216 2.231 192,245 +0.00(+0.00%)
Mar 30, 2011 2.251 2.268 2.228 2.231 191,205 -0.02(-0.77%)
Mar 29, 2011 2.239 2.277 2.222 2.248 180,017 +0.00(+0.13%)
Mar 28, 2011 2.271 2.285 2.245 2.245 187,601 -0.01(-0.38%)
Mar 25, 2011 2.254 2.271 2.199 2.254 85,546 +0.02(+0.77%)
Mar 24, 2011 2.242 2.271 2.218 2.236 296,961 +0.01(+0.39%)
Mar 23, 2011 2.150 2.231 2.150 2.228 201,200 +0.07(+3.06%)
Mar 22, 2011 2.210 2.210 2.162 2.162 133,041 -0.04(-1.83%)
Mar 21, 2011 2.162 2.202 2.121 2.202 168,387 +0.08(+3.93%)
Mar 18, 2011 2.090 2.118 2.072 2.118 331,942 +0.05(+2.50%)
Mar 17, 2011 2.173 2.173 2.024 2.067 920,201 -0.07(-3.23%)
Mar 16, 2011 2.170 2.193 2.130 2.136 326,660 -0.03(-1.58%)
Mar 15, 2011 2.161 2.187 2.136 2.170 190,933 -0.03(-1.43%)
Mar 14, 2011 2.210 2.224 2.187 2.201 130,609 -0.03(-1.28%)
Mar 11, 2011 2.179 2.256 2.179 2.230 196,446 +0.05(+2.09%)
Mar 10, 2011 2.244 2.245 2.184 2.184 327,034 -0.08(-3.54%)
Mar 09, 2011 2.342 2.373 2.262 2.264 240,495 -0.09(-3.77%)
Mar 08, 2011 2.287 2.378 2.287 2.353 214,217 +0.07(+2.88%)
Mar 07, 2011 2.359 2.379 2.259 2.287 405,920 -0.07(-2.91%)
Mar 04, 2011 2.376 2.444 2.333 2.356 335,642 -0.01(-0.48%)
Mar 03, 2011 2.304 2.373 2.304 2.367 175,393 +0.08(+3.50%)
Mar 02, 2011 2.316 2.327 2.264 2.287 165,554 -0.02(-0.87%)
Mar 01, 2011 2.359 2.373 2.307 2.307 362,612 -0.06(-2.42%)
Feb 28, 2011 2.336 2.370 2.319 2.364 341,417 +0.06(+2.61%)
Feb 25, 2011 2.241 2.324 2.224 2.304 200,003 +0.07(+2.94%)
Feb 24, 2011 2.219 2.253 2.179 2.239 318,790 +0.02(+0.77%)
Feb 23, 2011 2.256 2.279 2.193 2.221 206,333 -0.02(-0.89%)
Feb 22, 2011 2.236 2.287 2.196 2.241 334,460 +0.02(+0.90%)
Feb 18, 2011 2.267 2.267 2.207 2.221 259,351 -0.03(-1.52%)
Feb 17, 2011 2.230 2.264 2.179 2.256 520,811 +0.02(+0.77%)
Feb 16, 2011 2.276 2.276 2.190 2.239 255,028 -0.03(-1.14%)
Feb 15, 2011 2.281 2.304 2.190 2.264 476,287 -0.05(-2.33%)
Feb 14, 2011 2.276 2.347 2.273 2.318 345,570 +0.04(+1.87%)
Feb 11, 2011 2.222 2.276 2.222 2.276 142,581 +0.05(+2.43%)
Feb 10, 2011 2.247 2.264 2.205 2.222 150,958 -0.04(-1.76%)
Feb 09, 2011 2.276 2.276 2.207 2.262 263,287 -0.01(-0.50%)
Feb 08, 2011 2.225 2.273 2.191 2.273 390,984 +0.05(+2.30%)
Feb 07, 2011 2.185 2.244 2.185 2.222 266,890 +0.05(+2.49%)
Feb 04, 2011 2.162 2.196 2.156 2.168 151,823 +0.00(+0.00%)
Feb 03, 2011 2.219 2.227 2.156 2.168 147,903 -0.05(-2.43%)
Feb 02, 2011 2.222 2.236 2.185 2.222 183,046 +0.00(+0.13%)
Feb 01, 2011 2.037 2.242 2.037 2.219 418,334 +0.21(+10.33%)
Jan 31, 2011 1.994 2.048 1.986 2.011 267,459 +0.04(+2.17%)
Jan 28, 2011 2.048 2.051 1.937 1.969 485,547 -0.09(-4.29%)
Jan 27, 2011 2.060 2.062 2.028 2.057 143,797 +0.00(+0.14%)
Jan 26, 2011 2.062 2.062 2.025 2.054 187,475 +0.00(+0.00%)
Jan 25, 2011 2.168 2.225 2.011 2.054 787,703 -0.13(-5.99%)
Jan 24, 2011 2.168 2.207 2.168 2.185 89,654 +0.01(+0.39%)
Jan 21, 2011 2.188 2.210 2.168 2.176 328,580 -0.00(-0.13%)
Jan 20, 2011 2.171 2.207 2.171 2.179 162,154 +0.01(+0.26%)
Jan 19, 2011 2.244 2.244 2.165 2.173 153,953 -0.07(-2.92%)
Jan 18, 2011 2.230 2.247 2.193 2.239 127,230 -0.01(-0.63%)
Jan 14, 2011 2.233 2.256 2.216 2.253 209,536 +0.01(+0.50%)
Jan 13, 2011 2.222 2.242 2.205 2.242 325,951 +0.02(+0.89%)
Jan 12, 2011 2.230 2.230 2.191 2.222 125,230 -0.00(-0.13%)
Jan 11, 2011 2.176 2.225 2.176 2.225 203,660 +0.05(+2.48%)
Jan 10, 2011 2.137 2.185 2.137 2.171 118,400 +0.02(+0.79%)
Jan 07, 2011 2.193 2.193 2.137 2.154 197,622 -0.03(-1.42%)
Jan 06, 2011 2.188 2.202 2.168 2.185 122,255 -0.01(-0.39%)
Jan 05, 2011 2.165 2.205 2.165 2.193 126,007 +0.02(+1.04%)
Jan 04, 2011 2.219 2.219 2.151 2.171 153,503 -0.05(-2.04%)
Jan 03, 2011 2.182 2.219 2.182 2.216 189,273 +0.05(+2.35%)
Dec 31, 2010 2.165 2.199 2.162 2.165 130,555 +0.00(+0.13%)
Dec 30, 2010 2.174 2.196 2.162 2.162 90,534 -0.01(-0.26%)
Dec 29, 2010 2.179 2.205 2.157 2.168 183,690 -0.00(-0.13%)
Dec 28, 2010 2.208 2.210 2.146 2.171 163,654 -0.03(-1.41%)
Dec 27, 2010 2.205 2.216 2.143 2.202 74,387 +0.00(+0.00%)
Dec 23, 2010 2.188 2.218 2.180 2.202 154,874 +0.01(+0.65%)
Dec 22, 2010 2.174 2.202 2.151 2.188 182,008 +0.01(+0.52%)
Dec 21, 2010 2.171 2.216 2.160 2.176 201,151 +0.03(+1.18%)
Dec 20, 2010 2.182 2.188 2.148 2.151 216,761 -0.01(-0.52%)
Dec 17, 2010 2.202 2.202 2.140 2.162 495,996 -0.03(-1.41%)
Dec 16, 2010 2.174 2.210 2.157 2.193 224,529 +0.03(+1.17%)
Dec 15, 2010 2.168 2.182 2.154 2.168 142,131 -0.01(-0.39%)
Dec 14, 2010 2.165 2.193 2.143 2.176 162,028 +0.01(+0.52%)
Dec 13, 2010 2.205 2.205 2.160 2.165 176,147 -0.04(-1.66%)
Dec 10, 2010 2.199 2.202 2.174 2.202 105,036 +0.01(+0.64%)
Dec 09, 2010 2.193 2.213 2.148 2.188 232,095 +0.01(+0.26%)
Dec 08, 2010 2.199 2.213 2.182 2.182 501,448 -0.00(-0.13%)
Dec 07, 2010 2.193 2.207 2.168 2.185 195,515 +0.02(+0.78%)
Dec 06, 2010 2.174 2.196 2.151 2.168 143,186 -0.02(-0.77%)
Dec 03, 2010 2.182 2.202 2.148 2.185 90,083 -0.00(-0.13%)
Dec 02, 2010 2.199 2.207 2.145 2.188 117,166 -0.00(-0.13%)
Dec 01, 2010 2.219 2.219 2.174 2.190 262,459 +0.00(+0.13%)
Nov 30, 2010 2.210 2.221 2.179 2.188 172,961 -0.02(-1.02%)
Nov 29, 2010 2.190 2.221 2.140 2.210 137,510 +0.01(+0.51%)
Nov 26, 2010 2.196 2.224 2.169 2.199 128,713 -0.03(-1.14%)
Nov 24, 2010 2.199 2.224 2.224 2.224 168,844 +0.06(+2.73%)
Nov 23, 2010 2.193 2.207 2.159 2.165 78,743 -0.06(-2.53%)
Nov 22, 2010 2.176 2.224 2.143 2.221 164,618 +0.04(+1.94%)
Nov 19, 2010 2.168 2.188 2.145 2.179 162,103 +0.01(+0.65%)
Nov 18, 2010 2.143 2.171 2.129 2.165 173,863 +0.05(+2.40%)
Nov 17, 2010 2.109 2.126 2.098 2.114 106,922 +0.03(+1.21%)
Nov 16, 2010 2.086 2.123 2.067 2.089 208,128 -0.02(-1.06%)
Nov 15, 2010 2.125 2.137 2.106 2.111 87,530 +0.01(+0.40%)
Nov 12, 2010 2.072 2.139 2.072 2.103 243,937 +0.00(+0.13%)
Nov 11, 2010 2.075 2.124 2.072 2.100 174,108 +0.01(+0.27%)
Nov 10, 2010 2.103 2.131 2.047 2.095 215,598 -0.01(-0.27%)
Nov 09, 2010 2.114 2.128 2.089 2.100 198,668 -0.02(-0.79%)
Nov 08, 2010 2.114 2.138 2.100 2.117 140,144 -0.02(-0.92%)
Nov 05, 2010 2.165 2.240 2.123 2.137 195,176 -0.03(-1.17%)
Nov 04, 2010 2.083 2.167 2.083 2.162 351,772 +0.09(+4.47%)
Nov 03, 2010 2.067 2.081 2.061 2.069 398,387 -0.01(-0.40%)
Nov 02, 2010 2.067 2.078 2.041 2.078 223,069 +0.04(+2.06%)
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.