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

Gladstone Investment (NQ: GAIN )

14.30 +0.08 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 2.027 2.057 2.002 2.039 154,342 +0.01(+0.41%)
Oct 28, 2010 2.053 2.053 1.997 2.030 135,616 -0.01(-0.41%)
Oct 27, 2010 2.041 2.081 2.005 2.039 193,273 -0.02(-0.82%)
Oct 25, 2010 2.072 2.083 2.022 2.055 96,336 -0.01(-0.27%)
Oct 22, 2010 2.039 2.092 2.033 2.061 147,311 +0.03(+1.24%)
Oct 21, 2010 2.022 2.092 1.988 2.036 368,602 +0.02(+0.83%)
Oct 20, 2010 1.994 2.067 1.994 2.019 234,371 +0.03(+1.55%)
Oct 19, 2010 2.022 2.064 1.974 1.988 277,732 -0.07(-3.27%)
Oct 18, 2010 2.047 2.078 2.003 2.055 222,087 +0.02(+0.96%)
Oct 15, 2010 2.028 2.078 1.997 2.036 377,662 +0.04(+1.95%)
Oct 14, 2010 1.986 2.003 1.939 1.997 211,097 +0.00(+0.14%)
Oct 13, 2010 1.980 2.005 1.939 1.994 374,111 +0.03(+1.56%)
Oct 12, 2010 1.986 1.997 1.927 1.964 329,569 -0.03(-1.54%)
Oct 11, 2010 2.005 2.008 1.986 1.994 203,772 -0.01(-0.56%)
Oct 08, 2010 1.930 2.022 1.922 2.005 280,000 +0.08(+4.20%)
Oct 07, 2010 1.933 1.972 1.922 1.925 336,897 +0.01(+0.58%)
Oct 06, 2010 1.883 1.933 1.877 1.913 250,365 +0.02(+1.03%)
Oct 05, 2010 1.858 1.900 1.810 1.894 581,015 +0.05(+2.87%)
Oct 04, 2010 1.894 1.933 1.810 1.841 371,842 -0.08(-4.06%)
Oct 01, 2010 1.880 1.933 1.844 1.919 306,547 +0.05(+2.84%)
Sep 30, 2010 1.908 1.922 1.866 1.866 270,514 -0.02(-1.03%)
Sep 29, 2010 1.880 1.913 1.858 1.886 225,886 -0.01(-0.59%)
Sep 28, 2010 1.883 1.913 1.869 1.897 263,229 +0.01(+0.59%)
Sep 27, 2010 1.866 1.919 1.866 1.886 206,056 +0.01(+0.59%)
Sep 24, 2010 1.802 1.874 1.802 1.874 290,509 +0.10(+5.49%)
Sep 23, 2010 1.796 1.874 1.774 1.777 191,087 -0.04(-2.30%)
Sep 22, 2010 1.869 1.897 1.788 1.819 442,803 -0.07(-3.69%)
Sep 21, 2010 1.930 1.930 1.863 1.888 130,234 -0.04(-2.16%)
Sep 20, 2010 1.872 1.933 1.852 1.930 334,247 +0.07(+3.74%)
Sep 17, 2010 1.874 1.897 1.852 1.861 317,088 +0.00(+0.00%)
Sep 15, 2010 1.811 1.883 1.800 1.861 202,648 +0.04(+1.97%)
Sep 14, 2010 1.827 1.881 1.808 1.825 152,873 -0.02(-0.90%)
Sep 13, 2010 1.786 1.855 1.786 1.841 297,139 +0.08(+4.40%)
Sep 10, 2010 1.783 1.800 1.758 1.764 454,516 -0.01(-0.31%)
Sep 09, 2010 1.777 1.800 1.758 1.769 194,258 +0.02(+0.95%)
Sep 08, 2010 1.728 1.753 1.693 1.753 221,589 +0.04(+2.43%)
Sep 07, 2010 1.791 1.794 1.697 1.711 211,693 -0.08(-4.63%)
Sep 03, 2010 1.725 1.800 1.725 1.794 231,637 +0.07(+4.18%)
Sep 02, 2010 1.719 1.739 1.690 1.722 120,687 -0.01(-0.64%)
Sep 01, 2010 1.661 1.733 1.658 1.733 326,150 +0.10(+6.10%)
Aug 31, 2010 1.603 1.667 1.589 1.633 296,904 +0.04(+2.25%)
Aug 30, 2010 1.628 1.642 1.564 1.597 256,675 -0.04(-2.70%)
Aug 27, 2010 1.567 1.645 1.548 1.642 252,131 +0.09(+5.89%)
Aug 26, 2010 1.617 1.636 1.537 1.550 382,838 -0.06(-3.78%)
Aug 25, 2010 1.570 1.617 1.564 1.611 241,978 +0.03(+2.11%)
Aug 24, 2010 1.523 1.586 1.523 1.578 178,506 +0.05(+3.26%)
Aug 23, 2010 1.603 1.636 1.523 1.528 199,744 -0.06(-4.00%)
Aug 20, 2010 1.597 1.654 1.553 1.592 249,693 -0.02(-1.03%)
Aug 19, 2010 1.711 1.711 1.606 1.609 322,148 -0.11(-6.29%)
Aug 18, 2010 1.640 1.777 1.637 1.717 170,581 +0.07(+4.17%)
Aug 17, 2010 1.653 1.670 1.637 1.648 242,816 +0.02(+1.18%)
Aug 16, 2010 1.626 1.681 1.601 1.629 225,280 -0.01(-0.84%)
Aug 13, 2010 1.664 1.711 1.640 1.642 104,988 -0.03(-1.97%)
Aug 12, 2010 1.615 1.728 1.615 1.675 250,116 +0.03(+1.67%)
Aug 11, 2010 1.755 1.755 1.631 1.648 277,412 -0.12(-6.84%)
Aug 10, 2010 1.788 1.805 1.766 1.769 158,305 -0.04(-1.98%)
Aug 09, 2010 1.805 1.807 1.766 1.805 121,288 +0.02(+0.92%)
Aug 06, 2010 1.761 1.796 1.744 1.788 77,611 +0.00(+0.00%)
Aug 05, 2010 1.774 1.802 1.774 1.788 196,544 +0.00(+0.00%)
Aug 04, 2010 1.769 1.794 1.725 1.788 89,851 +0.03(+1.88%)
Aug 03, 2010 1.774 1.794 1.747 1.755 220,572 -0.02(-1.39%)
Aug 02, 2010 1.851 1.851 1.777 1.780 329,639 -0.04(-1.97%)
Jul 30, 2010 1.741 1.835 1.741 1.816 171,421 +0.05(+2.96%)
Jul 29, 2010 1.774 1.805 1.722 1.763 88,767 +0.00(+0.00%)
Jul 28, 2010 1.816 1.829 1.697 1.763 180,782 -0.06(-3.46%)
Jul 27, 2010 1.824 1.857 1.802 1.827 207,933 +0.02(+1.07%)
Jul 26, 2010 1.741 1.813 1.741 1.807 223,499 +0.07(+3.79%)
Jul 23, 2010 1.711 1.744 1.697 1.741 144,891 +0.02(+0.96%)
Jul 22, 2010 1.692 1.725 1.651 1.725 233,492 +0.07(+3.98%)
Jul 21, 2010 1.755 1.772 1.659 1.659 98,390 -0.09(-5.04%)
Jul 20, 2010 1.664 1.752 1.640 1.747 111,535 +0.06(+3.76%)
Jul 19, 2010 1.673 1.692 1.648 1.684 91,627 +0.01(+0.82%)
Jul 16, 2010 1.667 1.678 1.640 1.670 229,310 -0.01(-0.49%)
Jul 15, 2010 1.757 1.763 1.667 1.678 129,644 -0.07(-4.06%)
Jul 14, 2010 1.771 1.779 1.738 1.749 104,752 -0.04(-1.99%)
Jul 13, 2010 1.752 1.801 1.714 1.785 336,276 +0.07(+3.98%)
Jul 12, 2010 1.766 1.771 1.716 1.716 97,964 -0.06(-3.53%)
Jul 09, 2010 1.681 1.787 1.681 1.779 248,856 +0.09(+5.34%)
Jul 08, 2010 1.670 1.694 1.662 1.689 212,889 +0.02(+1.48%)
Jul 07, 2010 1.645 1.664 1.640 1.664 226,774 +0.02(+1.50%)
Jul 06, 2010 1.645 1.667 1.621 1.640 482,243 +0.01(+0.84%)
Jul 02, 2010 1.626 1.629 1.574 1.626 221,908 +0.01(+0.51%)
Jul 01, 2010 1.536 1.632 1.536 1.618 230,364 +0.02(+1.54%)
Jun 30, 2010 1.632 1.633 1.593 1.593 210,185 -0.02(-1.19%)
Jun 29, 2010 1.569 1.623 1.569 1.612 452,261 -0.04(-2.32%)
Jun 25, 2010 1.612 1.651 1.599 1.651 471,987 +0.05(+3.25%)
Jun 24, 2010 1.582 1.610 1.582 1.599 147,781 +0.00(+0.00%)
Jun 23, 2010 1.585 1.612 1.571 1.599 181,107 +0.01(+0.86%)
Jun 22, 2010 1.610 1.634 1.585 1.585 146,197 -0.01(-0.68%)
Jun 21, 2010 1.653 1.653 1.563 1.596 183,910 -0.01(-0.85%)
Jun 18, 2010 1.558 1.618 1.558 1.610 545,664 +0.07(+4.25%)
Jun 17, 2010 1.552 1.582 1.460 1.544 394,608 +0.01(+0.53%)
Jun 16, 2010 1.544 1.563 1.517 1.536 85,422 -0.02(-1.57%)
Jun 15, 2010 1.493 1.571 1.449 1.560 372,366 +0.08(+5.70%)
Jun 14, 2010 1.465 1.493 1.455 1.476 212,351 +0.03(+2.26%)
Jun 11, 2010 1.406 1.444 1.379 1.444 350,315 +0.02(+1.72%)
Jun 10, 2010 1.427 1.449 1.398 1.419 169,101 +0.03(+1.95%)
Jun 09, 2010 1.436 1.449 1.376 1.392 193,480 -0.03(-1.91%)
Jun 08, 2010 1.433 1.452 1.408 1.419 230,123 +0.00(+0.19%)
Jun 07, 2010 1.438 1.474 1.417 1.417 166,780 -0.02(-1.14%)
Jun 04, 2010 1.452 1.498 1.433 1.433 411,296 -0.07(-4.69%)
Jun 03, 2010 1.520 1.533 1.452 1.503 271,297 -0.01(-0.54%)
Jun 02, 2010 1.438 1.533 1.438 1.512 206,204 +0.09(+6.70%)
Jun 01, 2010 1.463 1.547 1.417 1.417 286,833 -0.04(-2.43%)
May 28, 2010 1.536 1.555 1.438 1.452 335,720 -0.08(-5.48%)
May 27, 2010 1.495 1.536 1.495 1.536 245,076 +0.09(+6.39%)
May 26, 2010 1.482 1.541 1.444 1.444 325,284 -0.02(-1.66%)
May 25, 2010 1.395 1.487 1.379 1.468 271,880 +0.05(+3.24%)
May 24, 2010 1.479 1.512 1.411 1.422 184,526 -0.05(-3.68%)
May 21, 2010 1.425 1.498 1.413 1.476 467,321 +0.02(+1.68%)
May 20, 2010 1.465 1.517 1.444 1.452 296,889 -0.08(-5.31%)
May 19, 2010 1.544 1.560 1.525 1.533 151,985 -0.02(-1.57%)
May 18, 2010 1.590 1.598 1.544 1.558 160,943 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.558 1.579 155,879 -0.01(-0.85%)
May 14, 2010 1.620 1.625 1.523 1.593 239,893 -0.04(-2.48%)
May 13, 2010 1.647 1.655 1.623 1.633 165,002 -0.02(-0.98%)
May 12, 2010 1.585 1.652 1.561 1.650 320,715 +0.06(+4.08%)
May 11, 2010 1.577 1.606 1.526 1.585 164,635 +0.01(+0.86%)
May 10, 2010 1.539 1.571 1.507 1.571 319,613 +0.13(+8.97%)
May 07, 2010 1.539 1.563 1.442 1.442 302,572 -0.12(-7.60%)
May 06, 2010 1.658 1.709 1.407 1.561 278,653 -0.12(-7.06%)
May 05, 2010 1.730 1.733 1.674 1.679 207,503 -0.03(-1.74%)
May 04, 2010 1.747 1.747 1.685 1.709 240,542 -0.07(-3.94%)
May 03, 2010 1.763 1.779 1.725 1.779 151,553 +0.02(+1.38%)
Apr 30, 2010 1.784 1.784 1.730 1.755 346,913 -0.02(-1.21%)
Apr 29, 2010 1.768 1.798 1.725 1.776 351,124 +0.02(+1.23%)
Apr 28, 2010 1.725 1.776 1.725 1.755 82,648 +0.04(+2.36%)
Apr 27, 2010 1.768 1.776 1.714 1.714 201,032 -0.06(-3.34%)
Apr 26, 2010 1.760 1.787 1.760 1.774 161,708 +0.02(+0.92%)
Apr 23, 2010 1.755 1.771 1.728 1.757 127,556 -0.01(-0.46%)
Apr 22, 2010 1.749 1.774 1.714 1.765 203,392 -0.01(-0.30%)
Apr 21, 2010 1.765 1.774 1.741 1.771 156,929 +0.00(+0.15%)
Apr 20, 2010 1.809 1.814 1.755 1.768 257,308 -0.03(-1.65%)
Apr 19, 2010 1.806 1.822 1.774 1.798 118,777 -0.02(-1.32%)
Apr 16, 2010 1.835 1.841 1.771 1.822 266,424 -0.02(-0.87%)
Apr 15, 2010 1.838 1.846 1.798 1.838 246,101 -0.01(-0.44%)
Apr 14, 2010 1.736 1.851 1.733 1.846 386,892 +0.12(+6.82%)
Apr 13, 2010 1.642 1.728 1.642 1.728 284,247 +0.09(+5.22%)
Apr 12, 2010 1.637 1.650 1.600 1.642 274,266 +0.02(+1.32%)
Apr 09, 2010 1.610 1.633 1.602 1.621 141,619 +0.02(+1.00%)
Apr 08, 2010 1.602 1.618 1.591 1.605 152,858 +0.00(+0.00%)
Apr 07, 2010 1.624 1.624 1.594 1.605 191,970 -0.03(-1.64%)
Apr 06, 2010 1.645 1.653 1.578 1.632 208,542 -0.01(-0.81%)
Apr 05, 2010 1.608 1.645 1.583 1.645 163,111 +0.04(+2.50%)
Apr 01, 2010 1.610 1.605 1.605 1.605 366,151 +0.00(+0.17%)
Mar 31, 2010 1.632 1.653 1.591 1.602 185,102 -0.04(-2.29%)
Mar 30, 2010 1.599 1.645 1.597 1.640 220,956 +0.04(+2.68%)
Mar 29, 2010 1.578 1.618 1.578 1.597 90,698 +0.02(+1.36%)
Mar 26, 2010 1.610 1.613 1.541 1.575 208,926 -0.03(-2.00%)
Mar 25, 2010 1.613 1.656 1.602 1.608 192,854 -0.01(-0.33%)
Mar 24, 2010 1.632 1.640 1.610 1.613 923,008 -0.03(-1.63%)
Mar 23, 2010 1.624 1.650 1.621 1.640 189,980 +0.01(+0.66%)
Mar 22, 2010 1.616 1.629 1.557 1.629 229,906 -0.00(-0.16%)
Mar 19, 2010 1.661 1.675 1.591 1.632 346,601 -0.02(-1.14%)
Mar 18, 2010 1.645 1.680 1.624 1.650 190,527 -0.01(-0.48%)
Mar 17, 2010 1.634 1.669 1.605 1.658 185,936 +0.03(+1.80%)
Mar 16, 2010 1.597 1.629 1.597 1.629 226,948 +0.03(+2.00%)
Mar 15, 2010 1.581 1.645 1.528 1.597 595,203 +0.06(+3.99%)
Mar 12, 2010 1.541 1.557 1.531 1.536 207,409 +0.01(+0.52%)
Mar 11, 2010 1.523 1.539 1.494 1.528 169,880 -0.01(-0.52%)
Mar 10, 2010 1.525 1.539 1.517 1.536 76,857 +0.00(+0.00%)
Mar 09, 2010 1.509 1.536 1.496 1.536 155,492 +0.02(+1.41%)
Mar 08, 2010 1.488 1.515 1.488 1.515 173,693 +0.03(+1.97%)
Mar 05, 2010 1.443 1.488 1.437 1.485 195,700 +0.05(+3.72%)
Mar 04, 2010 1.464 1.464 1.392 1.432 134,162 -0.03(-2.18%)
Mar 03, 2010 1.488 1.491 1.437 1.464 239,593 -0.01(-0.90%)
Mar 02, 2010 1.469 1.543 1.440 1.477 238,409 +0.02(+1.09%)
Mar 01, 2010 1.443 1.477 1.424 1.461 263,342 +0.03(+2.23%)
Feb 26, 2010 1.403 1.453 1.400 1.429 323,633 +0.03(+2.48%)
Feb 25, 2010 1.342 1.403 1.342 1.395 172,153 +0.02(+1.75%)
Feb 24, 2010 1.318 1.371 1.318 1.371 243,094 +0.06(+4.46%)
Feb 23, 2010 1.339 1.355 1.308 1.312 222,135 -0.03(-1.99%)
Feb 22, 2010 1.354 1.354 1.320 1.339 153,677 -0.01(-0.40%)
Feb 19, 2010 1.355 1.355 1.304 1.344 296,867 -0.01(-0.98%)
Feb 18, 2010 1.336 1.358 1.323 1.358 173,272 +0.03(+2.20%)
Feb 17, 2010 1.304 1.331 1.291 1.328 355,831 -0.02(-1.19%)
Feb 16, 2010 1.352 1.358 1.320 1.344 238,037 +0.02(+1.41%)
Feb 12, 2010 1.297 1.326 1.326 1.326 173,058 +0.01(+0.60%)
Feb 11, 2010 1.297 1.320 1.289 1.318 120,963 +0.01(+0.81%)
Feb 10, 2010 1.305 1.318 1.286 1.307 142,711 +0.00(+0.00%)
Feb 09, 2010 1.318 1.320 1.254 1.307 136,640 +0.01(+0.61%)
Feb 08, 2010 1.305 1.320 1.268 1.299 245,951 +0.00(+0.00%)
Feb 05, 2010 1.220 1.305 1.212 1.299 327,740 +0.08(+6.72%)
Feb 04, 2010 1.233 1.249 1.215 1.217 194,545 -0.03(-2.33%)
Feb 03, 2010 1.233 1.260 1.233 1.246 126,049 +0.01(+0.64%)
Feb 02, 2010 1.231 1.246 1.220 1.238 303,318 +0.01(+0.43%)
Feb 01, 2010 1.268 1.278 1.228 1.233 237,628 -0.03(-2.10%)
Jan 29, 2010 1.270 1.289 1.252 1.260 282,063 +0.00(+0.21%)
Jan 28, 2010 1.297 1.297 1.252 1.257 143,938 -0.03(-2.66%)
Jan 27, 2010 1.244 1.305 1.244 1.291 115,498 +0.04(+3.16%)
Jan 26, 2010 1.265 1.275 1.244 1.252 210,378 -0.02(-1.46%)
Jan 25, 2010 1.294 1.294 1.244 1.270 157,218 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,798 +0.02(+1.68%)
Jan 21, 2010 1.297 1.305 1.244 1.254 230,978 -0.04(-3.26%)
Jan 20, 2010 1.286 1.302 1.273 1.297 122,830 -0.01(-0.61%)
Jan 19, 2010 1.281 1.305 1.278 1.305 216,107 +0.03(+2.70%)
Jan 15, 2010 1.302 1.270 1.270 1.270 254,301 -0.03(-2.22%)
Jan 14, 2010 1.273 1.307 1.270 1.299 115,897 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.281 121,824 +0.02(+1.24%)
Jan 12, 2010 1.247 1.278 1.247 1.265 106,187 +0.01(+0.42%)
Jan 11, 2010 1.281 1.289 1.257 1.260 211,902 -0.01(-0.83%)
Jan 08, 2010 1.278 1.286 1.249 1.270 194,101 -0.01(-0.82%)
Jan 07, 2010 1.247 1.283 1.247 1.281 163,757 +0.03(+2.73%)
Jan 06, 2010 1.249 1.294 1.231 1.247 135,268 -0.00(-0.21%)
Jan 05, 2010 1.254 1.265 1.244 1.249 210,283 -0.02(-1.24%)
Jan 04, 2010 1.220 1.265 1.207 1.265 355,403 +0.07(+5.92%)
Dec 31, 2009 1.218 1.194 1.194 1.194 243,228 -0.02(-1.94%)
Dec 30, 2009 1.186 1.218 1.168 1.218 239,600 +0.03(+2.65%)
Dec 29, 2009 1.197 1.197 1.158 1.186 158,105 -0.01(-0.66%)
Dec 28, 2009 1.189 1.218 1.171 1.194 224,396 +0.01(+0.89%)
Dec 24, 2009 1.199 1.218 1.179 1.184 100,914 -0.01(-0.88%)
Dec 23, 2009 1.181 1.205 1.165 1.194 182,936 +0.03(+2.24%)
Dec 22, 2009 1.199 1.199 1.158 1.168 336,471 -0.03(-2.19%)
Dec 21, 2009 1.228 1.228 1.185 1.194 210,806 -0.03(-2.56%)
Dec 18, 2009 1.199 1.226 1.192 1.226 824,520 +0.03(+2.86%)
Dec 17, 2009 1.181 1.223 1.181 1.192 165,204 -0.01(-0.66%)
Dec 16, 2009 1.197 1.207 1.179 1.199 273,274 +0.02(+1.78%)
Dec 15, 2009 1.189 1.223 1.179 1.179 273,270 -0.02(-1.75%)
Dec 14, 2009 1.189 1.205 1.179 1.199 159,911 +0.01(+0.88%)
Dec 11, 2009 1.186 1.192 1.179 1.189 108,509 +0.01(+0.89%)
Dec 10, 2009 1.197 1.197 1.179 1.179 134,138 -0.01(-1.10%)
Dec 09, 2009 1.160 1.199 1.160 1.192 114,420 +0.04(+3.18%)
Dec 08, 2009 1.189 1.205 1.152 1.155 181,439 -0.04(-3.71%)
Dec 07, 2009 1.202 1.226 1.179 1.199 118,757 -0.00(-0.22%)
Dec 04, 2009 1.184 1.213 1.158 1.202 139,938 +0.05(+4.08%)
Dec 03, 2009 1.226 1.226 1.142 1.155 309,170 -0.06(-5.16%)
Dec 02, 2009 1.186 1.226 1.184 1.218 185,162 +0.02(+1.53%)
Dec 01, 2009 1.223 1.226 1.179 1.199 201,604 -0.01(-0.87%)
Nov 30, 2009 1.213 1.213 1.131 1.210 277,596 +0.02(+1.76%)
Nov 27, 2009 1.186 1.247 1.186 1.189 162,844 -0.02(-1.52%)
Nov 25, 2009 1.218 1.281 1.205 1.207 157,235 +0.00(+0.22%)
Nov 24, 2009 1.205 1.220 1.186 1.205 162,397 -0.00(-0.22%)
Nov 23, 2009 1.199 1.260 1.189 1.207 125,390 +0.01(+1.10%)
Nov 20, 2009 1.176 1.199 1.168 1.194 150,893 +0.01(+0.66%)
Nov 19, 2009 1.205 1.213 1.186 1.186 127,704 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.202 1.223 159,763 -0.01(-0.64%)
Nov 17, 2009 1.199 1.231 1.186 1.231 148,983 +0.03(+2.17%)
Nov 16, 2009 1.210 1.244 1.197 1.205 401,849 +0.01(+1.10%)
Nov 13, 2009 1.210 1.234 1.186 1.192 352,592 -0.01(-0.66%)
Nov 12, 2009 1.273 1.286 1.197 1.199 306,184 -0.07(-5.76%)
Nov 11, 2009 1.317 1.336 1.257 1.273 140,342 -0.02(-1.62%)
Nov 10, 2009 1.328 1.359 1.289 1.294 117,566 -0.04(-3.33%)
Nov 09, 2009 1.296 1.346 1.296 1.338 189,820 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.284 1.296 89,058 -0.02(-1.79%)
Nov 05, 2009 1.289 1.330 1.273 1.320 146,906 +0.05(+3.92%)
Nov 04, 2009 1.294 1.336 1.270 1.270 277,703 -0.04(-2.81%)
Nov 03, 2009 1.309 1.312 1.283 1.307 166,410 -0.01(-0.99%)
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.