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

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2015 3.186 3.220 3.152 3.186 409,495 +0.01(+0.40%)
Aug 28, 2015 3.122 3.195 3.101 3.173 356,701 +0.04(+1.22%)
Aug 27, 2015 3.105 3.152 3.093 3.135 314,774 +0.03(+1.10%)
Aug 26, 2015 3.118 3.138 3.059 3.101 530,694 +0.03(+0.83%)
Aug 25, 2015 3.182 3.186 3.076 3.076 725,627 -0.01(-0.28%)
Aug 24, 2015 3.101 3.224 2.829 3.084 1,307,808 -0.09(-2.81%)
Aug 21, 2015 3.233 3.254 3.156 3.173 720,199 -0.07(-2.23%)
Aug 20, 2015 3.318 3.322 3.241 3.246 472,166 -0.08(-2.43%)
Aug 19, 2015 3.356 3.367 3.305 3.326 439,979 -0.04(-1.14%)
Aug 18, 2015 3.373 3.377 3.356 3.364 241,788 +0.01(+0.16%)
Aug 17, 2015 3.355 3.368 3.342 3.359 407,350 +0.00(+0.13%)
Aug 14, 2015 3.334 3.372 3.330 3.355 229,309 +0.03(+0.76%)
Aug 13, 2015 3.330 3.359 3.321 3.330 189,722 -0.00(-0.13%)
Aug 12, 2015 3.338 3.351 3.304 3.334 248,418 -0.00(-0.13%)
Aug 11, 2015 3.342 3.365 3.325 3.338 334,812 -0.03(-0.88%)
Aug 10, 2015 3.351 3.431 3.334 3.368 665,670 +0.04(+1.27%)
Aug 07, 2015 3.304 3.338 3.288 3.325 220,212 +0.02(+0.64%)
Aug 06, 2015 3.321 3.359 3.296 3.304 339,920 -0.03(-0.76%)
Aug 05, 2015 3.368 3.376 3.325 3.330 311,103 +0.00(+0.00%)
Aug 04, 2015 3.389 3.389 3.313 3.330 322,702 +0.03(+0.77%)
Aug 03, 2015 3.372 3.372 3.283 3.304 541,297 -0.07(-2.00%)
Jul 31, 2015 3.359 3.376 3.342 3.372 259,479 +0.03(+0.76%)
Jul 30, 2015 3.321 3.359 3.292 3.347 253,417 +0.05(+1.40%)
Jul 29, 2015 3.271 3.325 3.237 3.300 473,036 +0.06(+1.82%)
Jul 28, 2015 3.288 3.288 3.237 3.241 440,290 -0.02(-0.52%)
Jul 27, 2015 3.351 3.351 3.254 3.258 528,079 -0.09(-2.77%)
Jul 24, 2015 3.439 3.449 3.330 3.351 548,424 -0.06(-1.85%)
Jul 23, 2015 3.435 3.473 3.414 3.414 455,268 -0.02(-0.61%)
Jul 22, 2015 3.460 3.460 3.406 3.435 449,616 -0.02(-0.46%)
Jul 21, 2015 3.451 3.451 3.417 3.451 472,052 +0.00(+0.00%)
Jul 20, 2015 3.447 3.451 3.409 3.451 622,688 +0.01(+0.24%)
Jul 17, 2015 3.413 3.447 3.401 3.442 650,499 +0.04(+1.23%)
Jul 16, 2015 3.401 3.409 3.384 3.401 428,945 -0.00(-0.12%)
Jul 15, 2015 3.413 3.413 3.380 3.405 372,170 -0.01(-0.25%)
Jul 14, 2015 3.380 3.422 3.371 3.413 645,761 +0.04(+1.24%)
Jul 13, 2015 3.376 3.388 3.363 3.371 620,713 +0.01(+0.37%)
Jul 10, 2015 3.380 3.384 3.355 3.359 427,946 +0.00(+0.12%)
Jul 09, 2015 3.363 3.384 3.350 3.355 299,195 +0.00(+0.12%)
Jul 08, 2015 3.384 3.388 3.346 3.350 536,899 -0.04(-1.11%)
Jul 07, 2015 3.376 3.388 3.342 3.388 748,608 +0.01(+0.37%)
Jul 06, 2015 3.317 3.388 3.317 3.376 827,705 +0.04(+1.13%)
Jul 02, 2015 3.330 3.338 3.338 3.338 444,676 +0.01(+0.38%)
Jul 01, 2015 3.346 3.346 3.317 3.325 603,101 +0.00(+0.00%)
Jun 30, 2015 3.321 3.388 3.309 3.325 1,532,324 +0.01(+0.25%)
Jun 29, 2015 3.254 3.325 3.242 3.317 1,466,478 +0.08(+2.59%)
Jun 26, 2015 3.233 3.250 3.225 3.233 333,237 -0.01(-0.39%)
Jun 25, 2015 3.292 3.292 3.237 3.246 462,391 +0.01(+0.26%)
Jun 24, 2015 3.246 3.246 3.225 3.237 198,622 +0.00(+0.13%)
Jun 23, 2015 3.263 3.284 3.225 3.233 344,084 -0.02(-0.64%)
Jun 22, 2015 3.254 3.288 3.254 3.254 350,675 +0.03(+0.91%)
Jun 19, 2015 3.204 3.233 3.171 3.225 556,921 +0.06(+1.85%)
Jun 18, 2015 3.263 3.284 3.150 3.166 657,638 -0.08(-2.57%)
Jun 17, 2015 3.263 3.300 3.246 3.250 525,153 -0.02(-0.73%)
Jun 16, 2015 3.257 3.278 3.237 3.274 560,245 -0.00(-0.13%)
Jun 15, 2015 3.233 3.299 3.224 3.278 796,451 +0.04(+1.28%)
Jun 12, 2015 3.224 3.237 3.216 3.237 188,874 +0.02(+0.52%)
Jun 11, 2015 3.228 3.236 3.212 3.220 219,445 -0.00(-0.13%)
Jun 10, 2015 3.237 3.241 3.216 3.224 291,583 -0.00(-0.13%)
Jun 09, 2015 3.224 3.237 3.212 3.228 275,240 -0.01(-0.26%)
Jun 08, 2015 3.228 3.237 3.204 3.237 248,257 +0.01(+0.39%)
Jun 05, 2015 3.191 3.228 3.175 3.224 338,813 +0.02(+0.52%)
Jun 04, 2015 3.158 3.220 3.158 3.208 538,920 +0.03(+0.91%)
Jun 03, 2015 3.162 3.179 3.162 3.179 253,942 +0.02(+0.52%)
Jun 02, 2015 3.154 3.166 3.154 3.162 224,294 -0.00(-0.13%)
Jun 01, 2015 3.154 3.166 3.137 3.166 287,544 +0.02(+0.66%)
May 29, 2015 3.175 3.175 3.145 3.145 417,106 -0.03(-0.92%)
May 28, 2015 3.121 3.179 3.112 3.175 470,732 +0.05(+1.59%)
May 27, 2015 3.125 3.133 3.100 3.125 252,747 +0.00(+0.00%)
May 26, 2015 3.129 3.133 3.112 3.125 163,547 -0.01(-0.40%)
May 22, 2015 3.121 3.137 3.137 3.137 176,158 +0.00(+0.00%)
May 21, 2015 3.133 3.150 3.121 3.137 297,442 +0.00(+0.13%)
May 20, 2015 3.133 3.137 3.115 3.133 250,840 +0.00(+0.13%)
May 19, 2015 3.104 3.129 3.100 3.129 255,793 +0.01(+0.40%)
May 18, 2015 3.112 3.129 3.096 3.116 301,307 -0.01(-0.40%)
May 15, 2015 3.112 3.129 3.112 3.129 203,051 +0.01(+0.30%)
May 14, 2015 3.103 3.124 3.091 3.120 345,591 +0.03(+1.07%)
May 13, 2015 3.099 3.111 3.082 3.087 251,850 +0.00(+0.00%)
May 12, 2015 3.115 3.128 3.070 3.087 518,143 -0.03(-1.06%)
May 11, 2015 3.070 3.124 3.070 3.120 322,345 +0.05(+1.74%)
May 08, 2015 3.091 3.095 3.054 3.066 182,586 -0.00(-0.13%)
May 07, 2015 3.087 3.103 3.066 3.070 367,997 -0.02(-0.53%)
May 06, 2015 3.128 3.140 3.078 3.087 257,169 -0.04(-1.19%)
May 05, 2015 3.148 3.152 3.111 3.124 313,223 -0.03(-0.91%)
May 04, 2015 3.152 3.152 3.136 3.152 231,176 +0.00(+0.00%)
May 01, 2015 3.120 3.152 3.111 3.152 396,946 +0.04(+1.19%)
Apr 30, 2015 3.120 3.128 3.099 3.115 292,001 +0.00(+0.13%)
Apr 29, 2015 3.128 3.128 3.107 3.111 173,331 -0.02(-0.66%)
Apr 28, 2015 3.120 3.132 3.103 3.132 254,829 +0.01(+0.40%)
Apr 27, 2015 3.103 3.124 3.078 3.120 391,562 +0.01(+0.26%)
Apr 24, 2015 3.128 3.130 3.107 3.111 140,871 -0.01(-0.40%)
Apr 23, 2015 3.115 3.136 3.109 3.124 249,439 +0.01(+0.26%)
Apr 22, 2015 3.078 3.132 3.078 3.115 216,682 +0.01(+0.30%)
Apr 21, 2015 3.102 3.110 3.090 3.106 329,245 +0.01(+0.26%)
Apr 20, 2015 3.098 3.102 3.086 3.098 257,162 +0.01(+0.26%)
Apr 17, 2015 3.110 3.110 3.069 3.090 360,416 -0.02(-0.66%)
Apr 16, 2015 3.102 3.110 3.061 3.110 529,879 +0.04(+1.33%)
Apr 15, 2015 3.086 3.110 3.061 3.069 406,206 +0.00(+0.00%)
Apr 14, 2015 3.045 3.078 3.041 3.069 249,907 +0.01(+0.40%)
Apr 13, 2015 3.057 3.063 3.029 3.057 261,572 +0.01(+0.40%)
Apr 10, 2015 3.037 3.074 3.037 3.045 309,116 +0.00(+0.00%)
Apr 09, 2015 3.025 3.045 3.000 3.045 366,805 +0.02(+0.67%)
Apr 08, 2015 3.045 3.057 3.025 3.025 222,590 -0.02(-0.80%)
Apr 07, 2015 3.045 3.061 3.041 3.049 266,775 -0.00(-0.13%)
Apr 06, 2015 3.049 3.061 3.045 3.053 233,992 +0.00(+0.00%)
Apr 02, 2015 3.037 3.053 3.053 3.053 227,358 +0.02(+0.81%)
Apr 01, 2015 3.033 3.044 3.008 3.029 256,054 +0.01(+0.27%)
Mar 31, 2015 3.065 3.094 3.008 3.020 872,101 -0.04(-1.33%)
Mar 30, 2015 3.061 3.065 3.045 3.061 449,142 +0.01(+0.27%)
Mar 27, 2015 3.041 3.061 3.033 3.053 289,923 +0.02(+0.54%)
Mar 26, 2015 3.037 3.069 3.025 3.037 344,888 +0.00(+0.13%)
Mar 25, 2015 3.045 3.049 3.020 3.033 458,457 -0.00(-0.13%)
Mar 24, 2015 3.020 3.041 3.004 3.037 415,736 +0.02(+0.81%)
Mar 23, 2015 3.020 3.020 3.000 3.012 250,887 -0.01(-0.27%)
Mar 20, 2015 3.033 3.037 3.000 3.020 312,813 +0.00(+0.00%)
Mar 19, 2015 3.025 3.025 3.004 3.020 305,362 -0.00(-0.14%)
Mar 18, 2015 3.008 3.029 2.996 3.025 381,214 +0.02(+0.82%)
Mar 17, 2015 2.996 3.004 2.980 3.000 431,364 +0.01(+0.27%)
Mar 16, 2015 3.012 3.016 2.980 2.992 430,008 -0.01(-0.40%)
Mar 13, 2015 2.996 3.008 2.980 3.004 328,974 +0.01(+0.41%)
Mar 12, 2015 2.988 2.996 2.976 2.992 371,840 +0.01(+0.27%)
Mar 11, 2015 2.960 2.992 2.955 2.984 639,023 +0.02(+0.82%)
Mar 10, 2015 2.964 2.992 2.955 2.960 2,871,102 -0.12(-3.82%)
Mar 09, 2015 3.134 3.150 3.077 3.077 471,346 -0.05(-1.55%)
Mar 06, 2015 3.117 3.130 3.077 3.126 401,596 +0.01(+0.26%)
Mar 05, 2015 3.150 3.166 3.113 3.117 370,669 -0.03(-1.03%)
Mar 04, 2015 3.150 3.158 3.158 3.150 347,844 -0.01(-0.26%)
Mar 03, 2015 3.219 3.219 3.138 3.158 411,851 -0.06(-1.76%)
Mar 02, 2015 3.243 3.255 3.190 3.215 438,745 -0.01(-0.25%)
Feb 27, 2015 3.215 3.243 3.198 3.223 563,348 +0.02(+0.63%)
Feb 26, 2015 3.194 3.207 3.178 3.202 293,890 +0.01(+0.38%)
Feb 25, 2015 3.178 3.194 3.158 3.190 280,048 +0.02(+0.64%)
Feb 24, 2015 3.178 3.182 3.134 3.170 290,437 +0.00(+0.00%)
Feb 23, 2015 3.162 3.174 3.150 3.170 339,523 +0.01(+0.38%)
Feb 20, 2015 3.138 3.158 3.113 3.158 201,701 +0.02(+0.65%)
Feb 19, 2015 3.150 3.158 3.130 3.138 221,078 -0.01(-0.39%)
Feb 18, 2015 3.146 3.154 3.109 3.150 195,370 +0.00(+0.13%)
Feb 17, 2015 3.113 3.146 3.085 3.146 342,386 +0.03(+1.04%)
Feb 13, 2015 3.069 3.113 3.113 3.113 239,835 +0.04(+1.45%)
Feb 12, 2015 3.077 3.089 3.033 3.069 435,762 +0.00(+0.00%)
Feb 11, 2015 3.153 3.157 3.053 3.069 398,827 -0.09(-2.80%)
Feb 10, 2015 3.133 3.161 3.077 3.157 407,468 +0.04(+1.16%)
Feb 09, 2015 3.061 3.121 3.045 3.121 457,122 +0.05(+1.57%)
Feb 06, 2015 3.013 3.073 3.005 3.073 409,291 +0.06(+2.00%)
Feb 05, 2015 2.976 3.013 2.960 3.013 298,163 +0.05(+1.76%)
Feb 04, 2015 2.932 2.980 2.932 2.960 165,382 +0.00(+0.00%)
Feb 03, 2015 2.952 2.972 2.936 2.960 230,274 +0.01(+0.27%)
Feb 02, 2015 2.944 2.952 2.924 2.952 106,813 +0.01(+0.41%)
Jan 30, 2015 2.944 2.944 2.936 2.940 125,298 -0.00(-0.14%)
Jan 29, 2015 2.932 2.948 2.916 2.944 122,031 +0.01(+0.41%)
Jan 28, 2015 2.956 2.956 2.924 2.932 165,421 -0.02(-0.68%)
Jan 27, 2015 2.916 2.952 2.912 2.952 113,554 +0.02(+0.68%)
Jan 26, 2015 2.948 2.952 2.924 2.932 199,478 -0.01(-0.41%)
Jan 23, 2015 2.944 2.950 2.924 2.944 122,402 +0.01(+0.41%)
Jan 22, 2015 2.916 2.960 2.888 2.932 142,343 +0.02(+0.55%)
Jan 21, 2015 2.928 2.948 2.912 2.916 151,126 -0.03(-1.09%)
Jan 20, 2015 2.928 2.956 2.920 2.948 408,949 +0.02(+0.68%)
Jan 16, 2015 2.905 2.932 2.881 2.928 178,281 +0.03(+1.10%)
Jan 15, 2015 2.916 2.932 2.877 2.897 188,444 -0.04(-1.22%)
Jan 14, 2015 2.909 2.932 2.898 2.932 226,812 +0.01(+0.41%)
Jan 13, 2015 2.909 2.928 2.901 2.920 214,303 +0.01(+0.27%)
Jan 12, 2015 2.924 2.924 2.889 2.912 155,981 -0.00(-0.14%)
Jan 09, 2015 2.928 2.928 2.889 2.916 165,288 -0.01(-0.27%)
Jan 08, 2015 2.897 2.924 2.897 2.924 126,628 +0.03(+1.10%)
Jan 07, 2015 2.897 2.909 2.881 2.893 102,731 +0.01(+0.28%)
Jan 06, 2015 2.885 2.912 2.873 2.885 203,049 -0.01(-0.28%)
Jan 05, 2015 2.841 2.912 2.841 2.893 444,547 +0.06(+2.11%)
Jan 02, 2015 2.789 2.869 2.781 2.833 398,631 +0.04(+1.57%)
Dec 31, 2014 2.749 2.789 2.789 2.789 683,691 +0.04(+1.30%)
Dec 30, 2014 2.725 2.769 2.697 2.753 402,045 +0.01(+0.29%)
Dec 29, 2014 2.721 2.745 2.721 2.745 300,395 +0.02(+0.58%)
Dec 26, 2014 2.721 2.741 2.709 2.729 296,105 +0.01(+0.29%)
Dec 24, 2014 2.733 2.721 2.721 2.721 250,486 -0.02(-0.87%)
Dec 23, 2014 2.709 2.746 2.705 2.745 544,578 -0.03(-1.15%)
Dec 22, 2014 2.761 2.781 2.734 2.777 327,717 +0.02(+0.58%)
Dec 19, 2014 2.781 2.781 2.733 2.761 199,088 -0.02(-0.57%)
Dec 18, 2014 2.761 2.781 2.741 2.777 201,676 +0.03(+1.16%)
Dec 17, 2014 2.725 2.761 2.709 2.745 306,945 +0.01(+0.29%)
Dec 16, 2014 2.714 2.749 2.690 2.737 400,386 +0.02(+0.72%)
Dec 15, 2014 2.725 2.753 2.698 2.718 324,901 -0.01(-0.43%)
Dec 12, 2014 2.745 2.765 2.729 2.729 307,163 -0.02(-0.71%)
Dec 11, 2014 2.772 2.783 2.745 2.749 227,460 -0.02(-0.57%)
Dec 10, 2014 2.792 2.802 2.761 2.765 166,585 -0.02(-0.70%)
Dec 09, 2014 2.784 2.784 2.725 2.784 290,154 +0.00(+0.00%)
Dec 08, 2014 2.863 2.867 2.769 2.784 522,450 -0.08(-2.74%)
Dec 05, 2014 2.867 2.885 2.859 2.863 181,758 -0.01(-0.41%)
Dec 04, 2014 2.863 2.902 2.863 2.874 158,938 +0.00(+0.00%)
Dec 03, 2014 2.882 2.886 2.871 2.874 207,797 +0.00(+0.14%)
Dec 02, 2014 2.874 2.890 2.863 2.871 145,415 +0.00(+0.14%)
Dec 01, 2014 2.902 2.902 2.867 2.867 196,740 -0.02(-0.81%)
Nov 28, 2014 2.898 2.909 2.886 2.890 149,755 +0.00(+0.14%)
Nov 26, 2014 2.882 2.886 2.886 2.886 242,001 +0.01(+0.41%)
Nov 25, 2014 2.886 2.886 2.863 2.874 211,969 +0.00(+0.14%)
Nov 24, 2014 2.874 2.894 2.863 2.871 193,861 +0.01(+0.27%)
Nov 21, 2014 2.882 2.886 2.855 2.863 135,617 -0.01(-0.41%)
Nov 20, 2014 2.874 2.882 2.855 2.874 225,770 +0.01(+0.27%)
Nov 19, 2014 2.886 2.890 2.863 2.867 192,981 -0.02(-0.68%)
Nov 18, 2014 2.859 2.892 2.859 2.886 256,758 +0.03(+0.96%)
Nov 17, 2014 2.867 2.874 2.859 2.859 172,295 -0.02(-0.55%)
Nov 14, 2014 2.894 2.902 2.863 2.874 208,909 -0.01(-0.41%)
Nov 13, 2014 2.851 2.941 2.851 2.886 538,921 +0.02(+0.82%)
Nov 12, 2014 2.855 2.863 2.843 2.863 237,164 +0.02(+0.68%)
Nov 11, 2014 2.863 2.863 2.843 2.843 155,094 -0.02(-0.54%)
Nov 10, 2014 2.859 2.867 2.839 2.859 218,861 +0.01(+0.27%)
Nov 07, 2014 2.832 2.870 2.824 2.851 244,005 +0.02(+0.55%)
Nov 06, 2014 2.843 2.859 2.835 2.835 150,937 -0.01(-0.27%)
Nov 05, 2014 2.851 2.859 2.826 2.843 145,746 +0.00(+0.00%)
Nov 04, 2014 2.832 2.843 2.812 2.843 126,862 -0.00(-0.14%)
Nov 03, 2014 2.870 2.870 2.835 2.847 133,521 -0.01(-0.41%)
Oct 31, 2014 2.839 2.859 2.812 2.859 248,667 +0.03(+0.96%)
Oct 30, 2014 2.839 2.843 2.804 2.832 136,228 -0.01(-0.27%)
Oct 29, 2014 2.812 2.835 2.812 2.839 198,848 +0.00(+0.14%)
Oct 28, 2014 2.847 2.859 2.828 2.835 228,430 +0.01(+0.28%)
Oct 27, 2014 2.839 2.832 2.832 2.828 193,968 -0.00(-0.14%)
Oct 24, 2014 2.824 2.847 2.820 2.832 132,775 +0.00(+0.14%)
Oct 23, 2014 2.867 2.870 2.820 2.828 210,317 -0.03(-1.09%)
Oct 22, 2014 2.867 2.867 2.812 2.859 214,333 -0.01(-0.27%)
Oct 21, 2014 2.863 2.870 2.839 2.867 227,883 -0.00(-0.14%)
Oct 20, 2014 2.797 2.870 2.797 2.870 253,873 +0.06(+2.07%)
Oct 17, 2014 2.739 2.831 2.739 2.812 499,416 +0.08(+2.97%)
Oct 16, 2014 2.623 2.739 2.608 2.731 447,452 +0.09(+3.36%)
Oct 15, 2014 2.642 2.689 2.592 2.642 1,119,431 -0.01(-0.44%)
Oct 14, 2014 2.681 2.708 2.623 2.654 762,815 -0.03(-1.01%)
Oct 13, 2014 2.727 2.739 2.669 2.681 535,628 -0.03(-1.28%)
Oct 10, 2014 2.762 2.781 2.700 2.716 547,364 -0.07(-2.49%)
Oct 09, 2014 2.816 2.831 2.762 2.785 539,050 -0.05(-1.63%)
Oct 08, 2014 2.839 2.839 2.785 2.831 306,126 +0.02(+0.55%)
Oct 07, 2014 2.801 2.816 2.785 2.816 140,555 +0.00(+0.14%)
Oct 06, 2014 2.851 2.851 2.797 2.812 183,362 -0.02(-0.55%)
Oct 03, 2014 2.785 2.839 2.770 2.828 226,956 +0.04(+1.52%)
Oct 02, 2014 2.750 2.785 2.735 2.785 346,075 +0.04(+1.40%)
Oct 01, 2014 2.747 2.760 2.717 2.747 351,205 +0.00(+0.14%)
Sep 30, 2014 2.812 2.816 2.731 2.743 691,274 -0.06(-2.20%)
Sep 29, 2014 2.804 2.826 2.785 2.804 262,668 +0.00(+0.00%)
Sep 26, 2014 2.797 2.816 2.797 2.804 193,449 +0.01(+0.28%)
Sep 25, 2014 2.804 2.812 2.785 2.797 223,993 -0.02(-0.55%)
Sep 24, 2014 2.812 2.824 2.785 2.812 432,133 +0.00(+0.00%)
Sep 23, 2014 2.831 2.831 2.797 2.812 308,234 -0.02(-0.55%)
Sep 22, 2014 2.831 2.847 2.804 2.828 286,813 -0.00(-0.14%)
Sep 19, 2014 2.897 2.899 2.831 2.831 517,070 -0.07(-2.26%)
Sep 18, 2014 2.932 2.932 2.893 2.897 191,759 -0.03(-0.92%)
Sep 17, 2014 2.916 2.943 2.916 2.924 221,737 -0.00(-0.13%)
Sep 16, 2014 2.920 2.939 2.909 2.928 519,127 +0.02(+0.53%)
Sep 15, 2014 2.932 2.932 2.909 2.913 223,117 -0.01(-0.26%)
Sep 12, 2014 2.924 2.932 2.909 2.920 232,277 +0.00(+0.13%)
Sep 11, 2014 2.924 2.928 2.913 2.916 185,831 -0.02(-0.52%)
Sep 10, 2014 2.943 2.951 2.913 2.932 174,750 +0.00(+0.13%)
Sep 09, 2014 2.924 2.966 2.916 2.928 182,596 -0.01(-0.39%)
Sep 08, 2014 2.928 2.962 2.909 2.939 184,329 +0.01(+0.39%)
Sep 05, 2014 2.924 2.951 2.909 2.928 213,885 -0.02(-0.52%)
Sep 04, 2014 2.943 2.947 2.924 2.943 264,567 +0.02(+0.52%)
Sep 03, 2014 2.947 2.947 2.920 2.928 197,038 -0.00(-0.13%)
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.