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

Gladstone Investment (NQ: GAIN )

14.38 +0.16 (+1.13%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 13, 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, 2007 3.225 3.276 3.180 3.209 425,725 +0.02(+0.74%)
Oct 30, 2007 3.193 3.209 3.154 3.186 203,529 +0.01(+0.41%)
Oct 29, 2007 3.209 3.246 3.173 3.173 168,035 -0.04(-1.22%)
Oct 26, 2007 3.275 3.282 3.178 3.212 179,813 -0.06(-1.84%)
Oct 25, 2007 3.322 3.322 3.262 3.272 179,075 -0.04(-1.26%)
Oct 24, 2007 3.282 3.314 3.241 3.314 126,042 +0.04(+1.12%)
Oct 23, 2007 3.246 3.282 3.222 3.277 151,986 +0.04(+1.21%)
Oct 22, 2007 3.180 3.241 3.154 3.238 234,183 +0.02(+0.73%)
Oct 19, 2007 3.248 3.285 3.144 3.214 159,844 -0.07(-2.15%)
Oct 18, 2007 3.290 3.293 3.248 3.285 78,671 +0.00(+0.00%)
Oct 17, 2007 3.267 3.296 3.248 3.285 45,950 +0.01(+0.40%)
Oct 16, 2007 3.222 3.272 3.220 3.272 113,577 +0.04(+1.21%)
Oct 15, 2007 3.243 3.277 3.214 3.233 159,233 -0.02(-0.72%)
Oct 12, 2007 3.256 3.277 3.246 3.256 93,356 +0.01(+0.32%)
Oct 11, 2007 3.272 3.309 3.235 3.246 191,751 -0.01(-0.40%)
Oct 10, 2007 3.225 3.280 3.225 3.259 280,947 +0.01(+0.24%)
Oct 09, 2007 3.269 3.269 3.228 3.251 155,279 -0.03(-0.80%)
Oct 08, 2007 3.267 3.280 3.228 3.277 144,414 +0.01(+0.32%)
Oct 05, 2007 3.275 3.275 3.241 3.267 131,677 -0.01(-0.27%)
Oct 04, 2007 3.269 3.280 3.256 3.276 80,252 -0.00(-0.05%)
Oct 03, 2007 3.298 3.298 3.238 3.277 98,379 -0.01(-0.24%)
Oct 02, 2007 3.319 3.330 3.272 3.285 109,256 -0.03(-1.03%)
Oct 01, 2007 3.351 3.351 3.310 3.319 98,464 -0.04(-1.25%)
Sep 28, 2007 3.403 3.403 3.351 3.361 122,386 -0.03(-0.77%)
Sep 27, 2007 3.277 3.387 3.230 3.387 292,977 +0.13(+4.02%)
Sep 26, 2007 3.264 3.296 3.241 3.256 162,270 -0.02(-0.48%)
Sep 25, 2007 3.282 3.317 3.272 3.272 143,852 -0.01(-0.16%)
Sep 24, 2007 3.275 3.306 3.272 3.277 156,001 +0.00(+0.08%)
Sep 21, 2007 3.285 3.288 3.235 3.275 102,865 +0.00(+0.08%)
Sep 20, 2007 3.319 3.349 3.230 3.272 178,281 -0.08(-2.34%)
Sep 19, 2007 3.405 3.405 3.327 3.351 118,661 -0.06(-1.77%)
Sep 18, 2007 3.419 3.419 3.364 3.411 92,145 -0.01(-0.15%)
Sep 17, 2007 3.364 3.424 3.351 3.416 177,566 +0.04(+1.19%)
Sep 14, 2007 3.348 3.377 3.301 3.376 114,814 +0.03(+0.99%)
Sep 13, 2007 3.317 3.345 3.303 3.343 93,639 +0.03(+0.79%)
Sep 12, 2007 3.284 3.327 3.275 3.317 142,072 +0.02(+0.56%)
Sep 11, 2007 3.290 3.324 3.175 3.298 170,480 +0.00(+0.00%)
Sep 10, 2007 3.314 3.319 3.277 3.298 96,771 -0.01(-0.40%)
Sep 07, 2007 3.322 3.335 3.285 3.311 172,310 -0.02(-0.47%)
Sep 06, 2007 3.311 3.332 3.298 3.327 149,823 +0.02(+0.71%)
Sep 05, 2007 3.269 3.322 3.248 3.303 269,421 +0.04(+1.12%)
Sep 04, 2007 3.222 3.280 3.212 3.267 277,005 +0.04(+1.13%)
Aug 31, 2007 3.269 3.275 3.204 3.230 163,057 -0.01(-0.24%)
Aug 30, 2007 3.188 3.264 3.188 3.238 162,660 +0.02(+0.57%)
Aug 29, 2007 3.207 3.222 3.178 3.220 182,086 +0.01(+0.41%)
Aug 28, 2007 3.228 3.228 3.157 3.207 300,133 +0.00(+0.00%)
Aug 27, 2007 3.243 3.243 3.157 3.207 234,985 -0.01(-0.41%)
Aug 24, 2007 3.201 3.220 3.175 3.220 153,300 +0.01(+0.41%)
Aug 23, 2007 3.241 3.241 3.188 3.207 156,643 +0.02(+0.57%)
Aug 22, 2007 3.165 3.225 3.057 3.188 366,327 +0.02(+0.49%)
Aug 21, 2007 3.091 3.183 3.047 3.173 381,589 +0.04(+1.34%)
Aug 20, 2007 3.144 3.201 3.057 3.131 459,805 +0.03(+0.84%)
Aug 17, 2007 3.139 3.165 2.869 3.104 821,846 +0.09(+2.95%)
Aug 16, 2007 3.146 3.204 2.882 3.015 579,075 -0.13(-4.16%)
Aug 15, 2007 3.235 3.309 3.141 3.146 439,986 -0.12(-3.69%)
Aug 14, 2007 3.267 3.309 3.209 3.267 383,220 +0.03(+1.05%)
Aug 13, 2007 3.186 3.309 3.183 3.233 419,050 +0.00(+0.00%)
Aug 10, 2007 3.196 3.311 3.178 3.233 400,465 +0.00(+0.00%)
Aug 09, 2007 3.327 3.332 3.233 3.233 399,261 -0.09(-2.60%)
Aug 08, 2007 3.306 3.353 3.220 3.319 541,376 -0.01(-0.16%)
Aug 07, 2007 3.301 3.327 3.180 3.324 420,544 -0.01(-0.24%)
Aug 06, 2007 3.351 3.353 3.141 3.332 351,603 -0.02(-0.47%)
Aug 03, 2007 3.298 3.374 3.275 3.348 358,541 +0.02(+0.47%)
Aug 02, 2007 3.361 3.361 3.298 3.332 343,141 -0.02(-0.70%)
Aug 01, 2007 3.429 3.447 3.298 3.356 201,191 -0.06(-1.76%)
Jul 31, 2007 3.403 3.466 3.364 3.416 290,284 +0.02(+0.62%)
Jul 30, 2007 3.426 3.426 3.377 3.395 120,988 -0.01(-0.15%)
Jul 27, 2007 3.392 3.408 3.366 3.400 117,026 -0.01(-0.23%)
Jul 26, 2007 3.419 3.439 3.351 3.408 199,491 -0.01(-0.38%)
Jul 25, 2007 3.497 3.497 3.411 3.421 171,695 -0.05(-1.36%)
Jul 24, 2007 3.542 3.542 3.447 3.468 114,944 -0.06(-1.63%)
Jul 23, 2007 3.557 3.557 3.521 3.526 113,252 -0.00(-0.07%)
Jul 20, 2007 3.542 3.563 3.518 3.529 100,771 -0.03(-0.81%)
Jul 19, 2007 3.589 3.589 3.549 3.557 122,749 -0.03(-0.88%)
Jul 18, 2007 3.641 3.657 3.576 3.589 148,185 -0.07(-1.79%)
Jul 17, 2007 3.652 3.670 3.641 3.654 79,060 -0.00(-0.07%)
Jul 16, 2007 3.636 3.675 3.628 3.657 117,775 +0.00(+0.07%)
Jul 13, 2007 3.646 3.672 3.638 3.654 101,207 -0.01(-0.29%)
Jul 12, 2007 3.665 3.691 3.641 3.665 132,315 +0.00(+0.07%)
Jul 11, 2007 3.636 3.678 3.633 3.662 134,561 +0.00(+0.00%)
Jul 10, 2007 3.652 3.686 3.628 3.662 216,797 +0.02(+0.50%)
Jul 09, 2007 3.678 3.678 3.633 3.644 203,292 -0.05(-1.28%)
Jul 06, 2007 3.709 3.714 3.665 3.691 140,246 -0.01(-0.21%)
Jul 05, 2007 3.741 3.741 3.697 3.699 48,532 -0.07(-1.81%)
Jul 03, 2007 3.748 3.767 3.733 3.767 52,395 +0.01(+0.35%)
Jul 02, 2007 3.746 3.764 3.714 3.754 200,851 +0.03(+0.91%)
Jun 29, 2007 3.761 3.780 3.662 3.720 665,581 -0.04(-1.18%)
Jun 28, 2007 3.707 3.767 3.707 3.764 377,994 +0.04(+0.97%)
Jun 27, 2007 3.704 3.767 3.696 3.728 445,949 -0.00(-0.06%)
Jun 26, 2007 3.840 3.856 3.683 3.730 347,164 -0.11(-2.80%)
Jun 25, 2007 3.905 3.905 3.782 3.837 504,736 -0.07(-1.87%)
Jun 22, 2007 3.811 3.911 3.772 3.911 5,413,081 +0.07(+1.84%)
Jun 21, 2007 3.733 3.853 3.733 3.840 308,751 +0.08(+2.16%)
Jun 20, 2007 3.809 3.845 3.746 3.759 258,251 -0.05(-1.44%)
Jun 19, 2007 3.832 3.832 3.780 3.814 215,464 -0.03(-0.75%)
Jun 18, 2007 3.835 3.845 3.780 3.843 210,879 +0.02(+0.41%)
Jun 15, 2007 3.730 3.843 3.678 3.827 516,120 +0.15(+3.98%)
Jun 14, 2007 3.683 3.714 3.659 3.680 206,677 +0.00(+0.07%)
Jun 13, 2007 3.662 3.691 3.631 3.678 177,643 +0.04(+1.01%)
Jun 12, 2007 3.652 3.696 3.623 3.641 210,497 -0.03(-0.71%)
Jun 11, 2007 3.670 3.717 3.659 3.667 164,245 +0.00(+0.07%)
Jun 08, 2007 3.641 3.701 3.633 3.665 174,185 -0.00(-0.07%)
Jun 07, 2007 3.675 3.717 3.636 3.667 275,557 -0.03(-0.78%)
Jun 06, 2007 3.701 3.730 3.678 3.696 147,184 -0.04(-1.05%)
Jun 05, 2007 3.704 3.741 3.680 3.735 249,139 +0.01(+0.28%)
Jun 04, 2007 3.730 3.764 3.703 3.725 190,716 -0.01(-0.28%)
Jun 01, 2007 3.772 3.801 3.730 3.735 311,395 -0.08(-1.99%)
May 31, 2007 3.806 3.811 3.741 3.811 311,169 +0.02(+0.55%)
May 30, 2007 3.733 3.790 3.730 3.790 136,403 +0.04(+1.05%)
May 29, 2007 3.738 3.780 3.725 3.751 162,243 -0.00(-0.07%)
May 25, 2007 3.801 3.801 3.727 3.754 158,897 -0.04(-1.04%)
May 24, 2007 3.722 3.796 3.704 3.793 279,335 +0.04(+1.19%)
May 23, 2007 3.780 3.780 3.701 3.748 139,287 -0.02(-0.49%)
May 22, 2007 3.678 3.782 3.678 3.767 114,875 +0.09(+2.49%)
May 21, 2007 3.717 3.746 3.667 3.675 241,529 -0.03(-0.92%)
May 18, 2007 3.733 3.733 3.693 3.709 112,228 -0.02(-0.56%)
May 17, 2007 3.720 3.738 3.701 3.730 153,888 +0.01(+0.21%)
May 16, 2007 3.733 3.741 3.691 3.722 224,269 +0.03(+0.71%)
May 15, 2007 3.743 3.790 3.696 3.696 239,126 -0.06(-1.60%)
May 14, 2007 3.759 3.788 3.743 3.756 168,176 -0.03(-0.69%)
May 11, 2007 3.735 3.798 3.725 3.782 110,310 +0.05(+1.40%)
May 10, 2007 3.785 3.809 3.730 3.730 187,770 -0.07(-1.93%)
May 09, 2007 3.796 3.816 3.764 3.803 166,671 +0.01(+0.14%)
May 08, 2007 3.788 3.809 3.759 3.798 113,959 +0.00(+0.00%)
May 07, 2007 3.816 3.832 3.764 3.798 120,029 +0.01(+0.21%)
May 04, 2007 3.785 3.816 3.761 3.790 166,587 +0.01(+0.14%)
May 03, 2007 3.754 3.806 3.754 3.785 97,955 +0.04(+1.05%)
May 02, 2007 3.764 3.806 3.738 3.746 108,308 -0.02(-0.42%)
May 01, 2007 3.746 3.775 3.735 3.761 107,285 +0.01(+0.28%)
Apr 30, 2007 3.809 3.832 3.743 3.751 253,884 -0.05(-1.31%)
Apr 27, 2007 3.769 3.822 3.440 3.801 235,306 +0.00(+0.07%)
Apr 26, 2007 3.843 3.843 3.769 3.798 219,334 -0.02(-0.62%)
Apr 25, 2007 3.843 3.843 3.801 3.822 101,944 -0.00(-0.07%)
Apr 24, 2007 3.866 3.871 3.798 3.824 102,891 -0.03(-0.75%)
Apr 23, 2007 3.850 3.871 3.832 3.853 130,649 -0.01(-0.27%)
Apr 20, 2007 3.871 3.871 3.822 3.864 271,347 +0.04(+1.17%)
Apr 19, 2007 3.874 3.905 3.798 3.819 292,202 -0.05(-1.22%)
Apr 18, 2007 3.913 3.924 3.866 3.866 106,123 -0.06(-1.47%)
Apr 17, 2007 3.942 3.950 3.900 3.924 122,929 -0.02(-0.46%)
Apr 16, 2007 3.898 3.942 3.895 3.942 112,113 +0.05(+1.41%)
Apr 13, 2007 3.845 3.887 3.837 3.887 89,131 +0.03(+0.75%)
Apr 12, 2007 3.874 3.900 3.850 3.858 87,377 -0.02(-0.47%)
Apr 11, 2007 3.934 3.934 3.864 3.877 185,264 -0.06(-1.53%)
Apr 10, 2007 3.900 3.937 3.879 3.937 70,255 +0.05(+1.42%)
Apr 09, 2007 3.903 3.924 3.874 3.882 86,605 -0.03(-0.74%)
Apr 05, 2007 3.911 3.926 3.908 3.911 50,859 -0.01(-0.30%)
Apr 04, 2007 3.953 3.953 3.916 3.923 41,931 -0.06(-1.41%)
Apr 03, 2007 3.898 3.979 3.898 3.979 76,241 +0.08(+2.08%)
Apr 02, 2007 3.903 3.953 3.853 3.898 114,918 +0.01(+0.13%)
Mar 30, 2007 3.937 3.968 3.856 3.892 197,000 -0.01(-0.13%)
Mar 29, 2007 3.853 3.898 3.825 3.898 2,991,535 +0.06(+1.64%)
Mar 28, 2007 3.877 3.885 3.809 3.835 233,698 -0.06(-1.48%)
Mar 27, 2007 3.934 3.937 3.874 3.892 111,170 -0.04(-1.00%)
Mar 26, 2007 3.950 3.963 3.900 3.932 75,557 -0.01(-0.27%)
Mar 23, 2007 3.924 4.002 3.890 3.942 158,633 -0.00(-0.07%)
Mar 22, 2007 3.953 3.953 3.919 3.945 139,291 -0.01(-0.20%)
Mar 21, 2007 3.877 3.953 3.861 3.953 132,835 +0.06(+1.62%)
Mar 20, 2007 3.892 3.911 3.864 3.890 88,989 -0.04(-1.00%)
Mar 19, 2007 3.921 3.942 3.895 3.929 140,066 +0.02(+0.54%)
Mar 16, 2007 3.937 3.937 3.879 3.908 422,733 -0.03(-0.80%)
Mar 15, 2007 3.827 3.939 3.827 3.939 442,037 +0.12(+3.01%)
Mar 14, 2007 3.769 3.830 3.759 3.824 116,243 +0.05(+1.39%)
Mar 13, 2007 3.905 3.913 3.772 3.772 275,736 -0.13(-3.42%)
Mar 12, 2007 3.858 3.924 3.858 3.905 115,162 +0.02(+0.61%)
Mar 09, 2007 3.887 3.929 3.845 3.882 88,363 +0.01(+0.34%)
Mar 08, 2007 3.919 3.945 3.866 3.869 156,284 -0.01(-0.27%)
Mar 07, 2007 3.950 3.950 3.877 3.879 155,237 -0.05(-1.27%)
Mar 06, 2007 3.869 3.947 3.835 3.929 187,847 +0.08(+2.20%)
Mar 05, 2007 3.845 3.869 3.835 3.845 215,685 +0.00(+0.12%)
Mar 02, 2007 3.858 3.882 3.835 3.840 163,886 -0.03(-0.74%)
Mar 01, 2007 3.811 3.911 3.811 3.869 227,681 +0.02(+0.54%)
Feb 28, 2007 3.968 3.968 3.801 3.848 242,213 +0.01(+0.34%)
Feb 27, 2007 3.976 3.976 3.803 3.835 443,007 -0.12(-3.11%)
Feb 26, 2007 3.979 3.979 3.942 3.958 257,815 +0.00(+0.00%)
Feb 23, 2007 4.000 4.000 3.942 3.958 203,013 -0.04(-1.05%)
Feb 22, 2007 4.000 4.002 3.953 4.000 152,265 +0.01(+0.20%)
Feb 21, 2007 3.992 4.005 3.953 3.992 229,958 +0.00(+0.00%)
Feb 20, 2007 3.932 3.994 3.919 3.992 207,254 +0.07(+1.87%)
Feb 16, 2007 3.939 3.950 3.903 3.919 171,328 -0.02(-0.60%)
Feb 15, 2007 3.971 3.971 3.932 3.942 310,096 -0.02(-0.59%)
Feb 14, 2007 3.992 4.002 3.953 3.966 313,366 -0.02(-0.59%)
Feb 13, 2007 4.005 4.005 3.939 3.989 168,337 +0.01(+0.33%)
Feb 12, 2007 3.987 3.987 3.947 3.976 381,891 +0.00(+0.07%)
Feb 09, 2007 3.945 4.008 3.945 3.974 305,962 +0.01(+0.20%)
Feb 08, 2007 3.963 3.974 3.934 3.966 252,093 +0.01(+0.13%)
Feb 07, 2007 3.966 3.966 3.924 3.960 338,301 +0.02(+0.40%)
Feb 06, 2007 4.039 4.039 3.882 3.945 557,150 -0.09(-2.14%)
Feb 05, 2007 4.154 4.154 3.994 4.031 191,782 -0.11(-2.59%)
Feb 02, 2007 4.081 4.146 4.081 4.138 90,750 +0.07(+1.61%)
Feb 01, 2007 4.049 4.081 4.018 4.073 175,950 +0.03(+0.71%)
Jan 31, 2007 4.026 4.078 4.002 4.044 276,015 +0.04(+0.91%)
Jan 30, 2007 4.010 4.015 3.968 4.008 161,827 +0.02(+0.46%)
Jan 29, 2007 3.997 4.005 3.966 3.989 153,755 +0.02(+0.40%)
Jan 26, 2007 3.968 3.979 3.929 3.974 173,994 +0.02(+0.40%)
Jan 25, 2007 3.960 3.979 3.953 3.958 306,478 -0.02(-0.40%)
Jan 24, 2007 3.979 4.028 3.960 3.974 242,015 +0.00(+0.07%)
Jan 23, 2007 3.994 4.000 3.963 3.971 169,441 -0.03(-0.72%)
Jan 22, 2007 4.055 4.055 3.994 4.000 110,654 -0.07(-1.67%)
Jan 19, 2007 4.008 4.073 3.932 4.068 148,116 +0.01(+0.19%)
Jan 18, 2007 4.086 4.112 4.021 4.060 226,306 -0.03(-0.83%)
Jan 17, 2007 4.159 4.178 4.094 4.094 453,918 -0.07(-1.70%)
Jan 16, 2007 4.188 4.201 4.159 4.165 351,783 -0.02(-0.56%)
Jan 12, 2007 4.120 4.188 4.097 4.188 896,953 +0.07(+1.78%)
Jan 11, 2007 4.083 4.115 4.065 4.115 267,110 +0.05(+1.35%)
Jan 10, 2007 4.010 4.083 4.010 4.060 238,362 +0.02(+0.45%)
Jan 09, 2007 4.063 4.094 3.997 4.042 147,428 -0.01(-0.32%)
Jan 08, 2007 4.005 4.089 3.968 4.055 301,779 +0.06(+1.51%)
Jan 05, 2007 4.039 4.052 3.987 3.994 330,576 -0.07(-1.74%)
Jan 04, 2007 4.097 4.097 4.013 4.065 261,250 -0.02(-0.45%)
Jan 03, 2007 3.989 4.175 3.989 4.083 499,819 +0.08(+1.89%)
Dec 29, 2006 3.979 4.023 3.960 4.008 476,290 +0.05(+1.32%)
Dec 28, 2006 3.979 3.979 3.939 3.955 224,632 -0.02(-0.53%)
Dec 27, 2006 3.932 3.987 3.911 3.976 912,742 +0.03(+0.80%)
Dec 26, 2006 3.921 3.979 3.882 3.945 299,021 +0.02(+0.53%)
Dec 22, 2006 3.921 3.945 3.921 3.924 59,963 -0.02(-0.46%)
Dec 21, 2006 3.926 3.947 3.903 3.942 340,479 +0.02(+0.53%)
Dec 20, 2006 3.947 3.947 3.911 3.921 226,458 -0.03(-0.66%)
Dec 19, 2006 3.932 4.319 3.874 3.947 662,410 +0.03(+0.87%)
Dec 18, 2006 3.924 3.926 3.908 3.913 195,201 +0.00(+0.07%)
Dec 15, 2006 3.924 3.926 3.900 3.911 2,037,835 -0.02(-0.40%)
Dec 14, 2006 3.911 3.939 3.898 3.926 632,780 +0.01(+0.13%)
Dec 13, 2006 3.921 3.939 3.890 3.921 133,194 +0.00(+0.00%)
Dec 12, 2006 3.924 3.926 3.905 3.921 124,548 +0.00(+0.00%)
Dec 11, 2006 3.882 3.921 3.882 3.921 106,253 +0.02(+0.60%)
Dec 08, 2006 3.887 3.913 3.879 3.898 53,495 +0.01(+0.13%)
Dec 07, 2006 3.885 3.905 3.866 3.892 81,807 +0.00(+0.00%)
Dec 06, 2006 3.861 3.900 3.843 3.892 65,579 +0.02(+0.41%)
Dec 05, 2006 3.885 3.926 3.864 3.877 1,698,514 +0.01(+0.20%)
Dec 04, 2006 3.822 3.879 3.798 3.869 223,941 +0.04(+0.96%)
Dec 01, 2006 3.848 3.874 3.824 3.832 180,535 -0.00(-0.07%)
Nov 30, 2006 3.871 3.900 3.835 3.835 213,936 -0.01(-0.34%)
Nov 29, 2006 3.819 3.848 3.796 3.848 203,697 +0.04(+1.03%)
Nov 28, 2006 3.764 3.809 3.759 3.809 127,035 +0.03(+0.76%)
Nov 27, 2006 3.798 3.835 3.772 3.780 244,544 -0.05(-1.23%)
Nov 24, 2006 3.830 3.848 3.814 3.827 52,234 -0.01(-0.27%)
Nov 22, 2006 3.874 3.874 3.809 3.837 146,221 -0.02(-0.61%)
Nov 21, 2006 3.905 3.939 3.850 3.861 189,940 -0.04(-1.14%)
Nov 20, 2006 3.900 3.939 3.843 3.905 248,765 +0.02(+0.54%)
Nov 17, 2006 3.900 3.900 3.832 3.885 151,329 -0.02(-0.60%)
Nov 16, 2006 3.890 3.911 3.861 3.908 185,795 +0.04(+0.95%)
Nov 15, 2006 3.864 3.885 3.824 3.871 196,863 -0.00(-0.07%)
Nov 14, 2006 3.845 3.882 3.824 3.874 151,493 +0.03(+0.75%)
Nov 13, 2006 3.845 3.885 3.811 3.845 198,276 +0.00(+0.07%)
Nov 10, 2006 3.751 3.898 3.751 3.843 236,326 +0.09(+2.37%)
Nov 09, 2006 3.866 3.866 3.738 3.754 107,900 -0.09(-2.45%)
Nov 08, 2006 3.840 3.898 3.793 3.848 108,606 +0.00(+0.00%)
Nov 07, 2006 3.769 3.871 3.769 3.848 318,023 +0.07(+1.80%)
Nov 06, 2006 3.759 3.785 3.738 3.780 108,732 +0.02(+0.56%)
Nov 03, 2006 3.665 3.767 3.620 3.759 363,412 +0.05(+1.34%)
Nov 02, 2006 3.746 3.759 3.654 3.709 307,834 -0.05(-1.39%)
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.