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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 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, 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%)
Mar 01, 2016 3.132 3.164 3.110 3.159 462,167 +0.04(+1.30%)
Feb 29, 2016 3.029 3.137 3.020 3.119 291,673 +0.09(+2.97%)
Feb 26, 2016 2.997 3.051 2.988 3.029 316,718 +0.04(+1.20%)
Feb 25, 2016 2.975 3.020 2.970 2.993 210,419 +0.03(+1.06%)
Feb 24, 2016 2.975 3.006 2.934 2.961 152,006 -0.01(-0.45%)
Feb 23, 2016 2.930 3.006 2.930 2.975 211,066 +0.01(+0.46%)
Feb 22, 2016 2.993 3.015 2.952 2.961 352,215 -0.04(-1.35%)
Feb 19, 2016 3.042 3.051 2.970 3.002 177,962 -0.05(-1.48%)
Feb 18, 2016 2.979 3.069 2.943 3.047 284,631 +0.09(+3.20%)
Feb 17, 2016 2.939 3.006 2.925 2.952 263,173 +0.01(+0.31%)
Feb 16, 2016 2.970 2.970 2.903 2.943 245,743 +0.03(+0.96%)
Feb 12, 2016 2.893 2.915 2.915 2.915 266,751 +0.04(+1.24%)
Feb 11, 2016 2.906 2.920 2.853 2.879 520,526 -0.06(-1.97%)
Feb 10, 2016 2.946 2.971 2.906 2.937 285,466 -0.00(-0.15%)
Feb 09, 2016 2.946 2.986 2.928 2.942 444,965 -0.05(-1.64%)
Feb 08, 2016 3.053 3.134 2.928 2.991 639,884 -0.07(-2.33%)
Feb 05, 2016 3.116 3.120 3.040 3.062 468,367 -0.05(-1.58%)
Feb 04, 2016 3.187 3.200 3.067 3.111 956,259 -0.12(-3.59%)
Feb 03, 2016 3.240 3.263 3.200 3.227 253,857 +0.01(+0.28%)
Feb 02, 2016 3.272 3.303 3.205 3.218 339,875 -0.05(-1.63%)
Feb 01, 2016 3.209 3.321 3.165 3.272 453,589 +0.04(+1.10%)
Jan 29, 2016 3.276 3.343 3.205 3.236 514,100 -0.02(-0.55%)
Jan 28, 2016 3.232 3.276 3.223 3.254 197,849 +0.05(+1.67%)
Jan 27, 2016 3.191 3.258 3.169 3.200 283,366 +0.00(+0.14%)
Jan 26, 2016 3.138 3.218 3.138 3.196 210,327 +0.04(+1.41%)
Jan 25, 2016 3.223 3.232 3.151 3.151 165,248 -0.07(-2.21%)
Jan 22, 2016 3.169 3.254 3.138 3.223 290,541 +0.07(+2.26%)
Jan 21, 2016 3.129 3.191 3.120 3.151 361,834 +0.02(+0.71%)
Jan 20, 2016 3.147 3.218 3.049 3.129 948,752 -0.11(-3.27%)
Jan 19, 2016 3.164 3.261 3.164 3.235 580,728 +0.07(+2.23%)
Jan 15, 2016 3.138 3.164 3.164 3.164 709,618 -0.10(-2.98%)
Jan 14, 2016 3.306 3.314 3.133 3.261 751,579 -0.05(-1.47%)
Jan 13, 2016 3.292 3.385 3.292 3.310 433,340 -0.00(-0.13%)
Jan 12, 2016 3.429 3.460 3.275 3.314 530,625 -0.10(-2.98%)
Jan 11, 2016 3.456 3.460 3.403 3.416 231,696 -0.03(-0.77%)
Jan 08, 2016 3.416 3.456 3.381 3.443 220,612 +0.06(+1.70%)
Jan 07, 2016 3.434 3.465 3.363 3.385 406,442 -0.11(-3.28%)
Jan 06, 2016 3.491 3.500 3.438 3.500 240,566 +0.00(+0.13%)
Jan 05, 2016 3.513 3.513 3.456 3.496 306,638 -0.02(-0.50%)
Jan 04, 2016 3.390 3.518 3.381 3.513 438,675 +0.12(+3.65%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
Dec 01, 2015 3.436 3.441 3.353 3.371 318,043 -0.06(-1.66%)
Nov 30, 2015 3.397 3.432 3.353 3.428 429,070 +0.04(+1.16%)
Nov 27, 2015 3.384 3.410 3.358 3.388 128,762 -0.01(-0.39%)
Nov 25, 2015 3.401 3.401 3.401 3.401 204,874 -0.02(-0.51%)
Nov 24, 2015 3.358 3.428 3.358 3.419 331,907 +0.06(+1.70%)
Nov 23, 2015 3.331 3.371 3.309 3.362 265,435 +0.03(+0.92%)
Nov 20, 2015 3.309 3.349 3.292 3.331 319,880 -0.01(-0.39%)
Nov 19, 2015 3.349 3.358 3.287 3.344 236,673 -0.03(-0.78%)
Nov 18, 2015 3.274 3.397 3.274 3.371 360,042 +0.10(+2.95%)
Nov 17, 2015 3.270 3.314 3.265 3.274 179,566 -0.02(-0.53%)
Nov 16, 2015 3.274 3.314 3.261 3.292 135,812 -0.00(-0.13%)
Nov 13, 2015 3.265 3.296 3.208 3.296 248,931 +0.04(+1.11%)
Nov 12, 2015 3.260 3.277 3.176 3.260 325,177 -0.00(-0.13%)
Nov 11, 2015 3.316 3.318 3.260 3.264 291,537 -0.07(-1.96%)
Nov 10, 2015 3.338 3.347 3.308 3.330 247,031 -0.01(-0.26%)
Nov 09, 2015 3.364 3.368 3.299 3.338 348,008 -0.02(-0.52%)
Nov 06, 2015 3.390 3.412 3.334 3.356 263,387 -0.04(-1.15%)
Nov 05, 2015 3.364 3.399 3.356 3.395 309,949 +0.03(+0.77%)
Nov 04, 2015 3.325 3.369 3.308 3.369 275,964 +0.06(+1.84%)
Nov 03, 2015 3.295 3.334 3.286 3.308 204,820 +0.00(+0.00%)
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.