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

Gladstone Investment (NQ: GAIN )

14.19 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 1.260 1.494 1.174 1.450 477,669 +0.22(+18.26%)
Oct 30, 2008 1.268 1.296 1.171 1.226 190,973 +0.04(+3.52%)
Oct 29, 2008 1.286 1.301 1.174 1.184 299,830 -0.08(-6.38%)
Oct 28, 2008 1.203 1.301 1.158 1.265 291,516 +0.11(+9.46%)
Oct 27, 2008 1.096 1.197 1.075 1.156 283,871 +0.05(+4.72%)
Oct 24, 2008 1.135 1.166 1.093 1.104 151,087 -0.15(-11.67%)
Oct 23, 2008 1.236 1.335 1.156 1.249 253,147 +0.01(+0.63%)
Oct 22, 2008 1.304 1.340 1.242 1.242 287,110 -0.08(-5.92%)
Oct 21, 2008 1.439 1.489 1.317 1.320 235,720 -0.14(-9.30%)
Oct 20, 2008 1.460 1.543 1.380 1.455 206,645 +0.01(+0.72%)
Oct 17, 2008 1.403 1.567 1.322 1.445 448,128 -0.01(-0.54%)
Oct 16, 2008 1.278 1.452 1.200 1.452 377,299 +0.19(+15.29%)
Oct 15, 2008 1.419 1.452 1.260 1.260 236,485 -0.18(-12.79%)
Oct 14, 2008 1.585 1.670 1.387 1.445 347,531 -0.05(-3.14%)
Oct 13, 2008 1.387 1.562 1.184 1.491 413,989 +0.21(+15.99%)
Oct 10, 2008 0.9891 1.325 0.9136 1.286 624,499 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,932 -0.13(-11.19%)
Oct 08, 2008 1.127 1.364 1.041 1.140 846,308 -0.02(-1.79%)
Oct 07, 2008 1.530 1.601 1.161 1.161 488,341 -0.34(-22.70%)
Oct 06, 2008 1.728 1.728 1.322 1.502 610,787 -0.28(-15.52%)
Oct 03, 2008 1.645 1.819 1.645 1.778 1,185,714 +0.11(+6.89%)
Oct 02, 2008 1.739 1.827 1.663 1.663 130,655 -0.08(-4.48%)
Oct 01, 2008 1.773 1.832 1.734 1.741 139,538 -0.05(-2.76%)
Sep 30, 2008 1.796 1.830 1.731 1.791 336,686 +0.08(+4.56%)
Sep 29, 2008 1.812 1.950 1.694 1.713 595,458 -0.16(-8.36%)
Sep 26, 2008 1.845 1.892 1.770 1.869 340,920 -0.04(-2.05%)
Sep 25, 2008 1.835 1.908 1.799 1.908 316,543 +0.10(+5.32%)
Sep 24, 2008 1.786 1.871 1.757 1.812 237,407 -0.01(-0.57%)
Sep 23, 2008 2.009 2.009 1.801 1.822 220,214 -0.15(-7.65%)
Sep 22, 2008 2.054 2.054 1.916 1.973 299,331 -0.09(-4.53%)
Sep 19, 2008 1.983 2.069 1.840 2.067 1,570,670 +0.12(+6.43%)
Sep 18, 2008 1.572 1.942 1.533 1.942 546,523 +0.38(+24.33%)
Sep 17, 2008 1.655 1.655 1.551 1.562 270,563 -0.14(-7.98%)
Sep 16, 2008 1.653 1.697 1.590 1.697 412,364 +0.03(+1.72%)
Sep 15, 2008 1.817 1.848 1.668 1.668 231,402 -0.19(-10.22%)
Sep 12, 2008 1.900 1.900 1.842 1.858 151,298 -0.04(-2.19%)
Sep 11, 2008 1.918 1.918 1.851 1.900 281,762 -0.06(-3.18%)
Sep 10, 2008 1.913 1.976 1.835 1.963 313,020 +0.07(+3.86%)
Sep 09, 2008 1.989 1.989 1.887 1.890 225,458 -0.08(-3.84%)
Sep 08, 2008 1.952 1.999 1.903 1.965 148,336 +0.06(+3.00%)
Sep 05, 2008 1.908 1.942 1.895 1.908 271,942 +0.00(+0.00%)
Sep 04, 2008 1.897 1.942 1.895 1.908 165,667 -0.01(-0.68%)
Sep 03, 2008 1.900 1.929 1.887 1.921 126,756 +0.01(+0.41%)
Sep 02, 2008 1.942 1.999 1.874 1.913 242,943 +0.02(+1.10%)
Aug 29, 2008 2.095 2.098 1.892 1.892 362,726 -0.19(-9.24%)
Aug 28, 2008 2.009 2.085 1.937 2.085 226,811 +0.05(+2.56%)
Aug 27, 2008 1.900 2.033 1.900 2.033 257,704 +0.14(+7.13%)
Aug 26, 2008 1.869 1.897 1.853 1.897 118,403 +0.03(+1.82%)
Aug 25, 2008 1.921 1.965 1.864 1.864 150,299 -0.07(-3.63%)
Aug 22, 2008 1.989 1.989 1.874 1.934 343,013 -0.01(-0.67%)
Aug 21, 2008 2.054 2.054 1.929 1.947 247,880 -0.06(-3.11%)
Aug 20, 2008 2.030 2.043 1.992 2.009 225,631 +0.01(+0.39%)
Aug 19, 2008 2.082 2.082 1.994 2.002 395,955 -0.09(-4.11%)
Aug 18, 2008 2.082 2.103 2.064 2.087 405,763 +0.01(+0.38%)
Aug 15, 2008 2.108 2.116 2.067 2.080 549,536 -0.00(-0.12%)
Aug 14, 2008 2.082 2.123 2.077 2.082 302,151 -0.02(-0.99%)
Aug 13, 2008 2.054 2.121 2.020 2.103 326,562 +0.06(+2.80%)
Aug 12, 2008 2.059 2.069 2.009 2.046 365,281 -0.03(-1.38%)
Aug 11, 2008 2.028 2.121 2.012 2.074 353,836 +0.05(+2.71%)
Aug 08, 2008 1.882 2.028 1.882 2.020 389,358 +0.13(+7.03%)
Aug 07, 2008 1.994 2.007 1.887 1.887 418,250 -0.17(-8.46%)
Aug 06, 2008 2.038 2.064 1.999 2.061 326,001 +0.03(+1.67%)
Aug 05, 2008 1.900 2.033 1.900 2.028 297,729 +0.13(+6.86%)
Aug 04, 2008 1.981 1.981 1.895 1.897 230,407 -0.08(-4.08%)
Aug 01, 2008 2.064 2.069 1.968 1.978 209,253 -0.08(-3.80%)
Jul 31, 2008 2.017 2.080 1.929 2.056 356,379 +0.07(+3.40%)
Jul 30, 2008 1.908 2.002 1.896 1.989 285,523 +0.12(+6.26%)
Jul 29, 2008 1.871 1.921 1.840 1.871 372,212 +0.01(+0.42%)
Jul 28, 2008 2.004 2.004 1.822 1.864 337,362 -0.15(-7.49%)
Jul 25, 2008 1.944 2.048 1.944 2.015 234,137 +0.05(+2.65%)
Jul 24, 2008 2.004 2.004 1.905 1.963 322,574 -0.01(-0.26%)
Jul 23, 2008 1.950 1.999 1.877 1.968 357,486 +0.03(+1.48%)
Jul 22, 2008 1.845 1.939 1.832 1.939 314,088 +0.08(+4.34%)
Jul 21, 2008 1.900 1.900 1.822 1.858 546,251 -0.04(-1.92%)
Jul 18, 2008 1.882 2.009 1.861 1.895 300,745 +0.03(+1.68%)
Jul 17, 2008 2.002 2.020 1.861 1.864 320,842 -0.10(-4.91%)
Jul 16, 2008 1.825 1.963 1.825 1.960 276,936 +0.14(+7.42%)
Jul 15, 2008 1.773 1.869 1.767 1.825 560,312 +0.03(+1.74%)
Jul 14, 2008 1.843 1.851 1.783 1.793 520,729 -0.04(-1.99%)
Jul 11, 2008 1.747 1.952 1.692 1.830 510,175 +0.02(+1.30%)
Jul 10, 2008 1.668 1.822 1.627 1.806 377,748 +0.13(+7.60%)
Jul 09, 2008 1.757 1.788 1.671 1.679 360,698 -0.08(-4.59%)
Jul 08, 2008 1.601 1.767 1.588 1.760 431,758 +0.16(+10.28%)
Jul 07, 2008 1.692 1.692 1.596 1.596 855,471 -0.09(-5.11%)
Jul 04, 2008 1.648 1.707 1.629 1.681 257,623 +0.00(+0.00%)
Jul 03, 2008 1.648 1.707 1.629 1.681 257,623 +0.04(+2.22%)
Jul 02, 2008 1.689 1.757 1.645 1.645 551,372 -0.05(-2.92%)
Jul 01, 2008 1.661 1.710 1.642 1.694 513,418 +0.02(+1.24%)
Jun 30, 2008 1.663 1.762 1.611 1.674 970,171 +0.03(+1.90%)
Jun 27, 2008 1.775 1.825 1.641 1.642 8,608,594 -0.14(-8.02%)
Jun 26, 2008 1.827 1.845 1.778 1.786 645,756 -0.06(-3.24%)
Jun 25, 2008 1.869 1.916 1.845 1.845 255,491 -0.01(-0.42%)
Jun 24, 2008 1.952 1.952 1.845 1.853 536,262 -0.11(-5.82%)
Jun 23, 2008 2.022 2.022 1.952 1.968 243,769 -0.04(-2.07%)
Jun 20, 2008 2.035 2.056 1.960 2.009 394,722 -0.04(-2.15%)
Jun 19, 2008 2.054 2.056 2.012 2.054 488,922 +0.03(+1.54%)
Jun 18, 2008 2.080 2.085 2.022 2.022 450,802 -0.07(-3.12%)
Jun 17, 2008 2.108 2.137 2.074 2.087 505,914 -0.03(-1.23%)
Jun 16, 2008 2.082 2.158 2.082 2.114 248,948 +0.04(+1.75%)
Jun 13, 2008 2.103 2.103 2.046 2.077 488,326 -0.03(-1.36%)
Jun 12, 2008 2.121 2.121 2.082 2.106 404,595 -0.00(-0.12%)
Jun 11, 2008 2.163 2.166 2.082 2.108 344,177 -0.05(-2.17%)
Jun 10, 2008 2.181 2.209 2.147 2.155 136,695 -0.01(-0.48%)
Jun 09, 2008 2.207 2.210 2.166 2.166 110,262 -0.03(-1.42%)
Jun 06, 2008 2.194 2.238 2.186 2.197 251,841 +0.01(+0.36%)
Jun 05, 2008 2.249 2.259 2.189 2.189 313,450 -0.01(-0.59%)
Jun 04, 2008 2.249 2.306 2.189 2.202 348,703 -0.04(-1.86%)
Jun 03, 2008 2.267 2.304 2.244 2.244 237,487 -0.01(-0.58%)
Jun 02, 2008 2.314 2.314 2.251 2.257 403,865 -0.08(-3.24%)
May 30, 2008 2.350 2.353 2.304 2.332 362,196 -0.01(-0.22%)
May 29, 2008 2.322 2.337 2.304 2.337 217,598 +0.02(+1.01%)
May 28, 2008 2.296 2.324 2.291 2.314 229,777 +0.03(+1.25%)
May 27, 2008 2.314 2.353 2.259 2.285 190,658 -0.02(-0.79%)
May 26, 2008 2.317 2.350 2.298 2.304 121,473 +0.00(+0.00%)
May 23, 2008 2.317 2.350 2.298 2.304 121,473 -0.02(-0.67%)
May 22, 2008 2.278 2.340 2.270 2.319 186,663 -0.03(-1.44%)
May 21, 2008 2.389 2.405 2.270 2.353 200,294 +0.00(+0.00%)
May 20, 2008 2.382 2.387 2.343 2.353 184,965 -0.02(-0.88%)
May 19, 2008 2.337 2.389 2.317 2.374 274,262 +0.03(+1.33%)
May 16, 2008 2.382 2.389 2.337 2.343 276,944 -0.04(-1.75%)
May 15, 2008 2.384 2.415 2.369 2.384 197,946 +0.01(+0.55%)
May 14, 2008 2.415 2.444 2.371 2.371 203,268 -0.05(-1.94%)
May 13, 2008 2.358 2.423 2.358 2.418 204,781 +0.05(+2.20%)
May 12, 2008 2.283 2.366 2.283 2.366 166,124 +0.08(+3.41%)
May 09, 2008 2.291 2.306 2.244 2.288 151,571 +0.04(+1.62%)
May 08, 2008 2.358 2.358 2.249 2.251 312,113 -0.11(-4.74%)
May 07, 2008 2.361 2.366 2.332 2.363 382,454 +0.03(+1.11%)
May 06, 2008 2.343 2.379 2.319 2.337 391,790 +0.01(+0.22%)
May 05, 2008 2.410 2.421 2.317 2.332 149,765 -0.09(-3.55%)
May 02, 2008 2.356 2.421 2.304 2.418 407,081 +0.08(+3.34%)
May 01, 2008 2.317 2.343 2.267 2.340 126,241 +0.03(+1.35%)
Apr 30, 2008 2.335 2.335 2.283 2.309 280,110 +0.01(+0.34%)
Apr 29, 2008 2.306 2.319 2.275 2.301 228,732 +0.03(+1.14%)
Apr 28, 2008 2.215 2.330 2.215 2.275 304,994 +0.04(+1.63%)
Apr 25, 2008 2.249 2.259 2.207 2.238 220,233 +0.01(+0.59%)
Apr 24, 2008 2.137 2.225 2.124 2.225 165,275 +0.08(+3.89%)
Apr 23, 2008 2.155 2.158 2.111 2.142 205,308 +0.01(+0.24%)
Apr 22, 2008 2.134 2.171 2.111 2.137 280,398 +0.02(+1.11%)
Apr 21, 2008 2.218 2.218 2.095 2.114 1,636,628 -0.09(-4.13%)
Apr 18, 2008 2.080 2.208 2.069 2.205 2,332,734 +0.12(+5.74%)
Apr 17, 2008 2.048 2.093 2.004 2.085 3,136,270 +0.05(+2.69%)
Apr 16, 2008 2.082 2.142 2.007 2.030 1,340,982 -0.03(-1.51%)
Apr 15, 2008 2.160 2.160 2.054 2.061 659,760 -0.09(-4.23%)
Apr 14, 2008 2.189 2.223 2.101 2.153 460,707 -0.02(-0.96%)
Apr 11, 2008 2.259 2.304 2.171 2.173 480,950 -0.09(-3.80%)
Apr 10, 2008 2.319 2.343 2.254 2.259 455,182 -0.06(-2.58%)
Apr 09, 2008 2.392 2.392 2.319 2.319 145,935 -0.02(-1.00%)
Apr 08, 2008 2.395 2.405 2.343 2.343 179,774 -0.04(-1.85%)
Apr 07, 2008 2.488 2.572 2.361 2.387 139,768 -0.07(-2.76%)
Apr 04, 2008 2.546 2.564 2.449 2.455 98,402 -0.09(-3.58%)
Apr 03, 2008 2.486 2.569 2.465 2.546 209,803 +0.07(+2.73%)
Apr 02, 2008 2.546 2.577 2.423 2.478 191,123 -0.02(-0.94%)
Apr 01, 2008 2.426 2.507 2.413 2.501 111,246 +0.05(+2.13%)
Mar 31, 2008 2.405 2.468 2.298 2.449 410,573 +0.09(+3.63%)
Mar 28, 2008 2.434 2.449 2.285 2.363 205,365 -0.04(-1.73%)
Mar 27, 2008 2.468 2.468 2.363 2.405 150,994 -0.09(-3.55%)
Mar 26, 2008 2.527 2.551 2.473 2.494 311,360 -0.03(-1.03%)
Mar 25, 2008 2.540 2.551 2.491 2.520 149,561 -0.01(-0.21%)
Mar 24, 2008 2.585 2.603 2.499 2.525 135,458 -0.01(-0.31%)
Mar 21, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.00%)
Mar 20, 2008 2.582 2.603 2.525 2.533 92,294 +0.00(+0.10%)
Mar 19, 2008 2.543 2.585 2.525 2.530 133,106 +0.00(+0.10%)
Mar 18, 2008 2.629 2.676 2.522 2.527 111,096 -0.09(-3.38%)
Mar 17, 2008 2.590 2.673 2.569 2.616 121,396 +0.02(+0.70%)
Mar 14, 2008 2.652 2.678 2.590 2.598 142,327 -0.04(-1.63%)
Mar 13, 2008 2.647 2.652 2.603 2.641 152,251 -0.01(-0.44%)
Mar 12, 2008 2.616 2.676 2.611 2.652 57,767 +0.03(+1.09%)
Mar 11, 2008 2.618 2.631 2.592 2.624 113,382 +0.04(+1.41%)
Mar 10, 2008 2.629 2.642 2.587 2.587 111,350 -0.04(-1.58%)
Mar 07, 2008 2.717 2.717 2.629 2.629 92,843 -0.09(-3.44%)
Mar 06, 2008 2.741 2.741 2.710 2.723 162,685 -0.05(-1.69%)
Mar 05, 2008 2.686 2.837 2.686 2.769 140,310 +0.09(+3.50%)
Mar 04, 2008 2.741 2.754 2.674 2.676 110,251 -0.07(-2.47%)
Mar 03, 2008 2.788 2.803 2.743 2.743 159,758 -0.04(-1.59%)
Feb 29, 2008 2.814 2.863 2.788 2.788 165,667 -0.01(-0.28%)
Feb 28, 2008 2.777 2.832 2.764 2.795 148,459 +0.02(+0.75%)
Feb 27, 2008 2.816 2.816 2.764 2.775 159,796 -0.05(-1.93%)
Feb 26, 2008 2.803 2.845 2.795 2.829 111,154 +0.03(+1.12%)
Feb 25, 2008 2.738 2.814 2.733 2.798 141,954 +0.07(+2.38%)
Feb 22, 2008 2.733 2.764 2.712 2.733 226,081 +0.01(+0.19%)
Feb 21, 2008 2.738 2.769 2.723 2.728 107,542 -0.02(-0.76%)
Feb 20, 2008 2.806 2.835 2.736 2.749 232,017 -0.07(-2.40%)
Feb 19, 2008 2.837 2.837 2.756 2.816 367,440 +0.02(+0.65%)
Feb 18, 2008 2.777 2.837 2.777 2.798 126,222 +0.00(+0.00%)
Feb 15, 2008 2.777 2.837 2.777 2.798 126,222 +0.02(+0.80%)
Feb 14, 2008 2.793 2.811 2.749 2.776 165,509 -0.02(-0.79%)
Feb 13, 2008 2.743 2.814 2.738 2.798 172,409 +0.08(+2.77%)
Feb 12, 2008 2.780 2.806 2.723 2.723 120,570 -0.04(-1.32%)
Feb 11, 2008 2.730 2.795 2.730 2.759 177,730 +0.04(+1.44%)
Feb 08, 2008 2.715 2.769 2.712 2.720 112,683 -0.01(-0.19%)
Feb 07, 2008 2.741 2.743 2.689 2.725 128,492 -0.02(-0.66%)
Feb 06, 2008 2.827 2.827 2.741 2.743 134,881 -0.07(-2.59%)
Feb 05, 2008 2.840 2.889 2.749 2.816 208,281 -0.03(-1.10%)
Feb 04, 2008 2.858 2.913 2.837 2.848 177,750 +0.02(+0.55%)
Feb 01, 2008 2.626 2.832 2.626 2.832 287,551 +0.19(+7.19%)
Jan 31, 2008 2.663 2.665 2.621 2.642 116,944 +0.00(+0.10%)
Jan 30, 2008 2.642 2.660 2.605 2.639 140,656 -0.01(-0.30%)
Jan 29, 2008 2.637 2.665 2.605 2.647 60,875 +0.01(+0.39%)
Jan 28, 2008 2.559 2.639 2.559 2.637 161,863 +0.04(+1.71%)
Jan 25, 2008 2.553 2.598 2.488 2.592 243,400 +0.05(+2.05%)
Jan 24, 2008 2.465 2.543 2.444 2.540 155,993 +0.09(+3.72%)
Jan 23, 2008 2.447 2.509 2.408 2.449 236,473 -0.03(-1.26%)
Jan 22, 2008 2.460 2.574 2.426 2.481 185,153 -0.02(-0.94%)
Jan 21, 2008 2.611 2.621 2.488 2.504 169,678 +0.00(+0.00%)
Jan 18, 2008 2.611 2.621 2.488 2.504 169,678 -0.11(-4.28%)
Jan 17, 2008 2.629 2.647 2.595 2.616 220,379 -0.01(-0.50%)
Jan 16, 2008 2.613 2.639 2.611 2.629 164,007 +0.02(+0.60%)
Jan 15, 2008 2.600 2.639 2.587 2.613 87,584 -0.00(-0.10%)
Jan 14, 2008 2.621 2.629 2.577 2.616 103,132 -0.00(-0.08%)
Jan 11, 2008 2.522 2.629 2.522 2.618 287,041 +0.09(+3.69%)
Jan 10, 2008 2.457 2.579 2.457 2.525 191,162 +0.06(+2.32%)
Jan 09, 2008 2.540 2.566 2.423 2.468 302,742 -0.07(-2.57%)
Jan 08, 2008 2.585 2.621 2.533 2.533 255,176 -0.06(-2.21%)
Jan 07, 2008 2.590 2.616 2.540 2.590 572,917 +0.01(+0.40%)
Jan 04, 2008 2.595 2.611 2.564 2.579 327,000 -0.03(-1.29%)
Jan 03, 2008 2.603 2.652 2.592 2.613 195,745 +0.03(+1.31%)
Jan 02, 2008 2.553 2.616 2.553 2.579 223,046 +0.03(+1.02%)
Jan 01, 2008 2.603 2.603 2.514 2.553 673,787 +0.00(+0.00%)
Dec 31, 2007 2.603 2.603 2.514 2.553 673,787 -0.03(-1.21%)
Dec 28, 2007 2.585 2.639 2.551 2.585 883,821 -0.01(-0.30%)
Dec 27, 2007 2.585 2.621 2.572 2.592 364,367 -0.01(-0.20%)
Dec 26, 2007 2.616 2.624 2.590 2.598 240,223 -0.03(-1.14%)
Dec 24, 2007 2.608 2.639 2.595 2.628 176,171 +0.00(+0.15%)
Dec 21, 2007 2.616 2.668 2.603 2.624 314,910 +0.01(+0.50%)
Dec 20, 2007 2.660 2.671 2.582 2.611 336,632 -0.04(-1.67%)
Dec 19, 2007 2.668 2.738 2.631 2.655 286,069 -0.02(-0.78%)
Dec 18, 2007 2.772 2.788 2.637 2.676 272,487 -0.09(-3.20%)
Dec 17, 2007 2.814 2.814 2.738 2.764 150,376 -0.06(-2.21%)
Dec 14, 2007 2.798 2.832 2.762 2.827 183,413 +0.03(+1.02%)
Dec 13, 2007 2.837 2.848 2.788 2.798 381,002 -0.05(-1.83%)
Dec 12, 2007 2.941 2.959 2.819 2.850 192,664 -0.09(-2.93%)
Dec 11, 2007 3.014 3.014 2.892 2.936 362,738 -0.07(-2.25%)
Dec 10, 2007 2.970 3.017 2.915 3.004 199,268 +0.03(+0.96%)
Dec 07, 2007 2.957 2.985 2.905 2.975 153,699 +0.01(+0.44%)
Dec 06, 2007 2.913 2.962 2.871 2.962 196,241 +0.06(+2.06%)
Dec 05, 2007 2.918 2.939 2.840 2.902 231,636 -0.02(-0.71%)
Dec 04, 2007 2.900 2.936 2.881 2.923 258,948 -0.02(-0.71%)
Dec 03, 2007 2.965 2.965 2.892 2.944 301,302 -0.03(-0.96%)
Nov 30, 2007 2.936 3.017 2.928 2.972 365,485 -0.02(-0.70%)
Nov 29, 2007 2.970 3.004 2.920 2.993 350,286 +0.04(+1.32%)
Nov 28, 2007 2.931 2.978 2.918 2.954 227,433 +0.03(+0.89%)
Nov 27, 2007 2.918 2.933 2.866 2.928 266,406 +0.01(+0.18%)
Nov 26, 2007 2.881 2.926 2.842 2.923 485,921 +0.01(+0.27%)
Nov 23, 2007 2.848 2.915 2.848 2.915 85,221 +0.08(+2.85%)
Nov 21, 2007 2.814 2.837 2.778 2.835 227,349 +0.00(+0.09%)
Nov 20, 2007 2.871 2.900 2.811 2.832 167,054 -0.06(-1.98%)
Nov 19, 2007 2.889 2.915 2.863 2.889 259,490 +0.00(+0.00%)
Nov 16, 2007 2.910 2.926 2.871 2.889 249,102 -0.03(-0.89%)
Nov 15, 2007 2.876 2.918 2.871 2.915 151,432 +0.04(+1.54%)
Nov 14, 2007 2.876 2.944 2.871 2.871 268,507 -0.01(-0.18%)
Nov 13, 2007 2.959 2.988 2.811 2.876 267,301 -0.08(-2.56%)
Nov 12, 2007 2.980 3.001 2.920 2.952 208,792 -0.04(-1.22%)
Nov 09, 2007 3.009 3.027 2.970 2.988 99,271 -0.03(-0.95%)
Nov 08, 2007 3.032 3.064 2.996 3.017 192,837 -0.01(-0.43%)
Nov 07, 2007 3.103 3.118 3.009 3.030 218,593 -0.04(-1.36%)
Nov 06, 2007 3.048 3.113 3.025 3.071 166,846 +0.02(+0.51%)
Nov 05, 2007 3.035 3.108 3.006 3.056 256,747 +0.00(+0.00%)
Nov 02, 2007 3.139 3.168 3.032 3.056 303,434 -0.09(-2.81%)
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.