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

Gladstone Investment (NQ: GAIN )

14.13 -0.05 (-0.39%)
Streaming Delayed Price Updated: 2:47 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 (%)
Sep 30, 2016 4.225 4.287 4.212 4.240 336,203 +0.02(+0.45%)
Sep 29, 2016 4.225 4.240 4.173 4.220 201,906 -0.00(-0.11%)
Sep 28, 2016 4.201 4.230 4.158 4.225 217,276 +0.04(+1.03%)
Sep 27, 2016 4.211 4.235 4.158 4.182 387,246 -0.01(-0.34%)
Sep 26, 2016 4.240 4.263 4.197 4.197 192,174 -0.04(-1.01%)
Sep 23, 2016 4.259 4.287 4.230 4.240 205,607 -0.00(-0.11%)
Sep 22, 2016 4.240 4.278 4.230 4.244 222,363 +0.00(+0.11%)
Sep 21, 2016 4.244 4.263 4.197 4.240 243,341 +0.00(+0.00%)
Sep 20, 2016 4.220 4.287 4.197 4.240 573,118 +0.02(+0.57%)
Sep 19, 2016 4.187 4.244 4.178 4.216 289,108 +0.06(+1.52%)
Sep 16, 2016 4.167 4.186 4.119 4.153 213,664 -0.01(-0.34%)
Sep 15, 2016 4.124 4.195 4.104 4.167 365,656 +0.06(+1.50%)
Sep 14, 2016 4.081 4.129 4.025 4.105 273,094 +0.04(+0.93%)
Sep 13, 2016 4.077 4.110 4.044 4.067 327,383 -0.04(-1.04%)
Sep 12, 2016 4.110 4.129 3.921 4.110 1,043,966 -0.04(-1.03%)
Sep 09, 2016 4.242 4.242 4.124 4.153 403,004 -0.08(-1.79%)
Sep 08, 2016 4.238 4.247 4.148 4.228 479,381 +0.02(+0.56%)
Sep 07, 2016 4.337 4.356 4.001 4.205 1,815,430 -0.14(-3.27%)
Sep 06, 2016 4.361 4.361 4.318 4.347 355,736 +0.00(+0.00%)
Sep 02, 2016 4.337 4.347 4.347 4.347 246,889 +0.00(+0.00%)
Sep 01, 2016 4.347 4.389 4.328 4.347 351,753 +0.00(+0.00%)
Aug 31, 2016 4.394 4.403 4.299 4.347 406,979 -0.03(-0.65%)
Aug 30, 2016 4.366 4.399 4.309 4.375 484,953 +0.01(+0.22%)
Aug 29, 2016 4.304 4.375 4.302 4.366 493,779 +0.09(+1.99%)
Aug 26, 2016 4.280 4.285 4.238 4.280 291,589 +0.03(+0.67%)
Aug 25, 2016 4.295 4.311 4.238 4.252 541,528 -0.03(-0.66%)
Aug 24, 2016 4.304 4.304 4.266 4.280 376,788 -0.02(-0.55%)
Aug 23, 2016 4.228 4.328 4.214 4.304 780,468 +0.09(+2.13%)
Aug 22, 2016 4.209 4.224 4.176 4.214 315,965 +0.02(+0.45%)
Aug 19, 2016 4.195 4.227 4.186 4.195 313,471 -0.00(-0.11%)
Aug 18, 2016 4.195 4.214 4.186 4.200 274,347 +0.02(+0.60%)
Aug 17, 2016 4.128 4.180 4.090 4.175 475,088 +0.01(+0.34%)
Aug 16, 2016 4.133 4.180 4.095 4.161 963,553 +0.05(+1.26%)
Aug 15, 2016 4.109 4.114 4.090 4.109 811,991 +0.03(+0.69%)
Aug 12, 2016 4.043 4.095 4.043 4.081 558,411 +0.01(+0.35%)
Aug 11, 2016 4.029 4.090 4.020 4.067 564,326 +0.04(+0.93%)
Aug 10, 2016 4.034 4.034 4.006 4.029 638,161 +0.00(+0.00%)
Aug 09, 2016 3.982 4.043 3.982 4.029 873,430 +0.09(+2.27%)
Aug 08, 2016 3.818 3.956 3.807 3.940 1,461,345 +0.16(+4.10%)
Aug 05, 2016 3.780 3.804 3.681 3.785 579,842 +0.00(+0.00%)
Aug 04, 2016 3.827 3.830 3.761 3.785 650,206 -0.04(-1.11%)
Aug 03, 2016 3.705 3.832 3.691 3.827 949,919 +0.16(+4.36%)
Aug 02, 2016 3.592 3.672 3.592 3.667 948,194 +0.14(+4.00%)
Aug 01, 2016 3.578 3.597 3.498 3.526 500,150 -0.05(-1.45%)
Jul 29, 2016 3.573 3.580 3.545 3.578 306,117 +0.00(+0.13%)
Jul 28, 2016 3.559 3.578 3.540 3.573 221,678 +0.02(+0.66%)
Jul 27, 2016 3.564 3.573 3.536 3.550 261,290 -0.01(-0.40%)
Jul 26, 2016 3.573 3.578 3.543 3.564 336,794 +0.00(+0.00%)
Jul 25, 2016 3.536 3.583 3.484 3.564 427,849 +0.04(+1.07%)
Jul 22, 2016 3.479 3.536 3.479 3.526 245,872 +0.04(+1.21%)
Jul 21, 2016 3.526 3.526 3.437 3.484 533,728 -0.05(-1.33%)
Jul 20, 2016 3.559 3.559 3.517 3.531 253,986 -0.00(-0.10%)
Jul 19, 2016 3.520 3.544 3.510 3.534 308,487 +0.01(+0.40%)
Jul 18, 2016 3.497 3.539 3.497 3.520 427,417 +0.02(+0.53%)
Jul 15, 2016 3.474 3.511 3.465 3.502 350,785 +0.03(+0.81%)
Jul 14, 2016 3.469 3.474 3.450 3.474 353,741 +0.02(+0.68%)
Jul 13, 2016 3.432 3.460 3.431 3.450 287,375 +0.02(+0.54%)
Jul 12, 2016 3.418 3.441 3.390 3.432 424,621 +0.01(+0.41%)
Jul 11, 2016 3.413 3.441 3.390 3.418 438,196 +0.00(+0.00%)
Jul 08, 2016 3.432 3.441 3.409 3.418 330,804 -0.00(-0.14%)
Jul 07, 2016 3.409 3.423 3.404 3.423 268,157 +0.04(+1.10%)
Jul 05, 2016 3.367 3.395 3.353 3.385 267,280 +0.01(+0.41%)
Jul 01, 2016 3.339 3.371 3.371 3.371 305,609 +0.03(+0.98%)
Jun 30, 2016 3.348 3.348 3.320 3.339 251,178 +0.00(+0.00%)
Jun 29, 2016 3.311 3.339 3.292 3.339 197,382 +0.04(+1.27%)
Jun 28, 2016 3.287 3.311 3.273 3.297 225,192 +0.03(+0.86%)
Jun 27, 2016 3.297 3.305 3.264 3.269 471,223 -0.04(-1.27%)
Jun 24, 2016 3.273 3.339 3.264 3.311 445,097 -0.02(-0.70%)
Jun 23, 2016 3.343 3.343 3.315 3.334 208,893 +0.02(+0.70%)
Jun 22, 2016 3.320 3.348 3.297 3.311 201,176 -0.01(-0.28%)
Jun 21, 2016 3.339 3.339 3.301 3.320 202,066 -0.00(-0.14%)
Jun 20, 2016 3.306 3.376 3.297 3.325 581,266 +0.03(+0.85%)
Jun 17, 2016 3.283 3.301 3.283 3.297 192,293 +0.00(+0.14%)
Jun 16, 2016 3.264 3.292 3.259 3.292 246,153 +0.02(+0.57%)
Jun 15, 2016 3.283 3.292 3.264 3.273 276,899 +0.01(+0.18%)
Jun 14, 2016 3.263 3.277 3.240 3.267 448,721 +0.00(+0.14%)
Jun 13, 2016 3.263 3.281 3.240 3.263 480,850 +0.01(+0.28%)
Jun 10, 2016 3.263 3.267 3.224 3.254 520,837 -0.01(-0.42%)
Jun 09, 2016 3.267 3.281 3.237 3.267 430,524 -0.01(-0.28%)
Jun 08, 2016 3.295 3.304 3.258 3.277 364,618 -0.01(-0.28%)
Jun 07, 2016 3.281 3.291 3.249 3.286 595,082 +0.01(+0.28%)
Jun 06, 2016 3.240 3.281 3.203 3.277 982,283 +0.04(+1.14%)
Jun 03, 2016 3.249 3.249 3.212 3.240 650,296 -0.01(-0.28%)
Jun 02, 2016 3.235 3.249 3.221 3.249 315,836 +0.01(+0.43%)
Jun 01, 2016 3.240 3.267 3.217 3.235 738,199 -0.01(-0.28%)
May 31, 2016 3.263 3.277 3.235 3.244 803,698 -0.01(-0.43%)
May 27, 2016 3.249 3.258 3.258 3.258 481,435 +0.02(+0.71%)
May 26, 2016 3.221 3.244 3.207 3.235 463,030 +0.01(+0.29%)
May 25, 2016 3.221 3.244 3.203 3.226 519,078 +0.03(+0.87%)
May 24, 2016 3.212 3.235 3.157 3.198 858,317 -0.00(-0.14%)
May 23, 2016 3.138 3.281 3.138 3.203 1,438,965 +0.08(+2.67%)
May 20, 2016 3.152 3.166 3.115 3.120 377,709 -0.02(-0.59%)
May 19, 2016 3.157 3.157 3.096 3.138 426,512 -0.02(-0.59%)
May 18, 2016 3.147 3.180 3.143 3.157 662,474 +0.02(+0.74%)
May 17, 2016 3.101 3.157 3.101 3.133 346,765 +0.03(+1.08%)
May 16, 2016 3.109 3.159 3.091 3.100 389,516 +0.00(+0.00%)
May 13, 2016 3.091 3.109 3.077 3.100 290,515 +0.01(+0.30%)
May 12, 2016 3.091 3.105 3.072 3.091 370,204 +0.00(+0.15%)
May 11, 2016 3.086 3.109 3.068 3.086 190,166 -0.00(-0.15%)
May 10, 2016 3.114 3.114 3.082 3.091 354,460 +0.00(+0.00%)
May 09, 2016 3.091 3.125 3.068 3.091 218,245 +0.00(+0.15%)
May 06, 2016 3.100 3.127 3.068 3.086 188,865 -0.02(-0.74%)
May 05, 2016 3.068 3.109 3.045 3.109 336,753 +0.04(+1.34%)
May 04, 2016 3.095 3.127 3.068 3.068 284,935 -0.05(-1.47%)
May 03, 2016 3.137 3.137 3.077 3.114 379,335 -0.02(-0.58%)
May 02, 2016 3.182 3.192 3.118 3.132 356,008 -0.05(-1.58%)
Apr 29, 2016 3.201 3.201 3.141 3.182 393,043 -0.02(-0.57%)
Apr 28, 2016 3.196 3.205 3.182 3.201 233,720 -0.00(-0.14%)
Apr 27, 2016 3.205 3.205 3.187 3.205 380,416 +0.00(+0.00%)
Apr 26, 2016 3.205 3.214 3.201 3.205 393,135 +0.00(+0.00%)
Apr 25, 2016 3.205 3.205 3.201 3.205 172,514 +0.00(+0.14%)
Apr 22, 2016 3.201 3.205 3.201 3.201 99,440 +0.00(+0.00%)
Apr 21, 2016 3.205 3.210 3.201 3.201 155,855 +0.00(+0.00%)
Apr 20, 2016 3.205 3.214 3.192 3.201 253,633 +0.01(+0.32%)
Apr 19, 2016 3.195 3.199 3.172 3.190 384,698 +0.00(+0.14%)
Apr 18, 2016 3.190 3.190 3.181 3.186 253,378 +0.01(+0.29%)
Apr 15, 2016 3.186 3.186 3.168 3.177 132,758 +0.00(+0.00%)
Apr 14, 2016 3.168 3.190 3.168 3.177 361,388 +0.00(+0.00%)
Apr 13, 2016 3.177 3.181 3.163 3.177 335,677 +0.01(+0.29%)
Apr 12, 2016 3.154 3.168 3.154 3.168 231,257 +0.01(+0.29%)
Apr 11, 2016 3.150 3.177 3.150 3.159 174,308 -0.00(-0.14%)
Apr 08, 2016 3.177 3.190 3.159 3.163 131,146 -0.01(-0.29%)
Apr 07, 2016 3.177 3.190 3.168 3.172 148,551 -0.00(-0.14%)
Apr 06, 2016 3.168 3.181 3.145 3.177 254,764 +0.01(+0.43%)
Apr 05, 2016 3.181 3.190 3.159 3.163 215,211 -0.02(-0.57%)
Apr 04, 2016 3.190 3.199 3.172 3.181 245,787 +0.01(+0.29%)
Apr 01, 2016 3.181 3.186 3.163 3.172 175,696 -0.01(-0.43%)
Mar 31, 2016 3.181 3.190 3.168 3.186 377,874 +0.02(+0.57%)
Mar 30, 2016 3.181 3.181 3.163 3.168 214,740 -0.00(-0.14%)
Mar 29, 2016 3.154 3.186 3.153 3.172 242,482 +0.00(+0.00%)
Mar 28, 2016 3.186 3.190 3.145 3.172 307,492 +0.00(+0.00%)
Mar 24, 2016 3.172 3.172 3.172 3.172 203,824 -0.00(-0.14%)
Mar 23, 2016 3.186 3.195 3.168 3.177 238,937 -0.01(-0.28%)
Mar 22, 2016 3.195 3.213 3.177 3.186 309,504 -0.03(-0.85%)
Mar 21, 2016 3.204 3.218 3.199 3.213 194,904 +0.02(+0.57%)
Mar 18, 2016 3.213 3.226 3.181 3.195 241,109 -0.00(-0.14%)
Mar 17, 2016 3.181 3.227 3.168 3.199 440,980 +0.02(+0.75%)
Mar 16, 2016 3.198 3.203 3.158 3.176 334,560 -0.02(-0.70%)
Mar 15, 2016 3.194 3.212 3.162 3.198 257,407 +0.00(+0.14%)
Mar 14, 2016 3.167 3.221 3.158 3.194 236,833 +0.00(+0.14%)
Mar 11, 2016 3.171 3.198 3.153 3.189 398,452 +0.02(+0.57%)
Mar 10, 2016 3.167 3.207 3.153 3.171 252,700 -0.00(-0.14%)
Mar 09, 2016 3.158 3.198 3.144 3.176 241,858 +0.02(+0.57%)
Mar 08, 2016 3.189 3.205 3.135 3.158 291,586 -0.04(-1.27%)
Mar 07, 2016 3.126 3.239 3.126 3.198 341,919 +0.06(+2.01%)
Mar 04, 2016 3.144 3.176 3.135 3.135 241,484 -0.01(-0.29%)
Mar 03, 2016 3.162 3.179 3.138 3.144 225,488 -0.01(-0.29%)
Mar 02, 2016 3.144 3.167 3.135 3.153 211,502 -0.00(-0.14%)
Mar 01, 2016 3.131 3.162 3.108 3.158 462,402 +0.04(+1.30%)
Feb 29, 2016 3.027 3.135 3.018 3.117 291,822 +0.09(+2.97%)
Feb 26, 2016 2.996 3.050 2.987 3.027 316,879 +0.04(+1.20%)
Feb 25, 2016 2.973 3.018 2.969 2.991 210,526 +0.03(+1.06%)
Feb 24, 2016 2.973 3.005 2.933 2.960 152,083 -0.01(-0.45%)
Feb 23, 2016 2.928 3.005 2.928 2.973 211,173 +0.01(+0.46%)
Feb 22, 2016 2.991 3.014 2.951 2.960 352,395 -0.04(-1.35%)
Feb 19, 2016 3.041 3.050 2.969 3.000 178,052 -0.04(-1.48%)
Feb 18, 2016 2.978 3.068 2.942 3.045 284,776 +0.09(+3.20%)
Feb 17, 2016 2.937 3.005 2.924 2.951 263,307 +0.01(+0.31%)
Feb 16, 2016 2.969 2.969 2.901 2.942 245,868 +0.03(+0.96%)
Feb 12, 2016 2.891 2.914 2.914 2.914 266,887 +0.04(+1.24%)
Feb 11, 2016 2.905 2.918 2.851 2.878 520,791 -0.06(-1.97%)
Feb 10, 2016 2.945 2.970 2.905 2.936 285,612 -0.00(-0.15%)
Feb 09, 2016 2.945 2.985 2.927 2.940 445,192 -0.05(-1.64%)
Feb 08, 2016 3.052 3.132 2.927 2.989 640,211 -0.07(-2.33%)
Feb 05, 2016 3.114 3.119 3.038 3.061 468,606 -0.05(-1.58%)
Feb 04, 2016 3.185 3.199 3.065 3.110 956,747 -0.12(-3.59%)
Feb 03, 2016 3.239 3.261 3.199 3.225 253,987 +0.01(+0.28%)
Feb 02, 2016 3.270 3.301 3.203 3.217 340,049 -0.05(-1.64%)
Feb 01, 2016 3.208 3.319 3.163 3.270 453,820 +0.04(+1.10%)
Jan 29, 2016 3.274 3.341 3.203 3.234 514,363 -0.02(-0.55%)
Jan 28, 2016 3.230 3.274 3.221 3.252 197,950 +0.05(+1.67%)
Jan 27, 2016 3.190 3.257 3.168 3.199 283,511 +0.00(+0.14%)
Jan 26, 2016 3.136 3.217 3.136 3.194 210,434 +0.04(+1.41%)
Jan 25, 2016 3.221 3.230 3.150 3.150 165,333 -0.07(-2.21%)
Jan 22, 2016 3.168 3.252 3.136 3.221 290,689 +0.07(+2.26%)
Jan 21, 2016 3.127 3.190 3.119 3.150 362,019 +0.02(+0.71%)
Jan 20, 2016 3.145 3.217 3.047 3.127 949,237 -0.11(-3.27%)
Jan 19, 2016 3.163 3.260 3.163 3.233 581,024 +0.07(+2.23%)
Jan 15, 2016 3.136 3.163 3.163 3.163 709,980 -0.10(-2.98%)
Jan 14, 2016 3.304 3.313 3.132 3.260 751,963 -0.05(-1.47%)
Jan 13, 2016 3.291 3.383 3.291 3.308 433,561 -0.00(-0.13%)
Jan 12, 2016 3.428 3.459 3.273 3.313 530,895 -0.10(-2.98%)
Jan 11, 2016 3.454 3.459 3.401 3.414 231,814 -0.03(-0.77%)
Jan 08, 2016 3.414 3.454 3.380 3.441 220,725 +0.06(+1.70%)
Jan 07, 2016 3.432 3.463 3.361 3.383 406,649 -0.11(-3.28%)
Jan 06, 2016 3.489 3.498 3.436 3.498 240,689 +0.00(+0.13%)
Jan 05, 2016 3.512 3.512 3.454 3.494 306,794 -0.02(-0.50%)
Jan 04, 2016 3.388 3.516 3.379 3.512 438,899 +0.12(+3.65%)
Dec 31, 2015 3.467 3.388 3.388 3.388 411,362 -0.07(-2.04%)
Dec 30, 2015 3.489 3.506 3.450 3.459 338,417 -0.06(-1.63%)
Dec 29, 2015 3.498 3.520 3.489 3.516 276,588 +0.04(+1.14%)
Dec 28, 2015 3.459 3.489 3.459 3.476 277,422 +0.01(+0.25%)
Dec 24, 2015 3.489 3.467 3.467 3.467 170,250 -0.02(-0.63%)
Dec 23, 2015 3.467 3.534 3.467 3.489 429,497 +0.05(+1.54%)
Dec 22, 2015 3.445 3.467 3.428 3.436 408,972 +0.00(+0.00%)
Dec 21, 2015 3.335 3.463 3.335 3.436 606,100 +0.13(+4.01%)
Dec 18, 2015 3.317 3.357 3.291 3.304 233,933 -0.05(-1.45%)
Dec 17, 2015 3.366 3.419 3.326 3.353 456,275 -0.01(-0.26%)
Dec 16, 2015 3.375 3.388 3.335 3.361 323,901 +0.01(+0.30%)
Dec 15, 2015 3.281 3.395 3.281 3.351 639,812 +0.07(+2.14%)
Dec 14, 2015 3.299 3.312 3.198 3.281 961,582 +0.13(+4.17%)
Dec 11, 2015 3.198 3.198 3.089 3.150 546,606 -0.06(-1.78%)
Dec 10, 2015 3.238 3.242 3.181 3.207 316,738 -0.01(-0.41%)
Dec 09, 2015 3.238 3.268 3.189 3.220 382,911 -0.01(-0.41%)
Dec 08, 2015 3.246 3.268 3.207 3.233 379,409 -0.04(-1.07%)
Dec 07, 2015 3.299 3.303 3.259 3.268 248,983 -0.05(-1.45%)
Dec 04, 2015 3.308 3.325 3.246 3.316 358,836 +0.04(+1.07%)
Dec 03, 2015 3.360 3.373 3.264 3.281 320,388 -0.08(-2.35%)
Dec 02, 2015 3.386 3.400 3.330 3.360 397,168 -0.01(-0.26%)
Dec 01, 2015 3.435 3.439 3.351 3.369 318,205 -0.06(-1.66%)
Nov 30, 2015 3.395 3.430 3.351 3.426 429,289 +0.04(+1.16%)
Nov 27, 2015 3.382 3.408 3.356 3.386 128,828 -0.01(-0.39%)
Nov 25, 2015 3.400 3.400 3.400 3.400 204,978 -0.02(-0.51%)
Nov 24, 2015 3.356 3.426 3.356 3.417 332,077 +0.06(+1.69%)
Nov 23, 2015 3.330 3.369 3.308 3.360 265,571 +0.03(+0.92%)
Nov 20, 2015 3.308 3.347 3.290 3.330 320,043 -0.01(-0.39%)
Nov 19, 2015 3.347 3.356 3.286 3.343 236,794 -0.03(-0.78%)
Nov 18, 2015 3.273 3.395 3.273 3.369 360,226 +0.10(+2.95%)
Nov 17, 2015 3.268 3.312 3.264 3.273 179,657 -0.02(-0.53%)
Nov 16, 2015 3.273 3.312 3.259 3.290 135,881 -0.00(-0.13%)
Nov 13, 2015 3.264 3.294 3.207 3.294 249,058 +0.04(+1.11%)
Nov 12, 2015 3.258 3.276 3.174 3.258 325,343 -0.00(-0.13%)
Nov 11, 2015 3.315 3.316 3.258 3.263 291,686 -0.07(-1.96%)
Nov 10, 2015 3.337 3.345 3.306 3.328 247,158 -0.01(-0.26%)
Nov 09, 2015 3.363 3.367 3.297 3.337 348,186 -0.02(-0.52%)
Nov 06, 2015 3.389 3.410 3.332 3.354 263,521 -0.04(-1.15%)
Nov 05, 2015 3.363 3.397 3.354 3.393 310,107 +0.03(+0.77%)
Nov 04, 2015 3.323 3.367 3.306 3.367 276,105 +0.06(+1.84%)
Nov 03, 2015 3.293 3.332 3.284 3.306 204,924 +0.00(+0.00%)
Nov 02, 2015 3.254 3.345 3.254 3.306 329,935 +0.05(+1.60%)
Oct 30, 2015 3.341 3.341 3.237 3.254 341,147 -0.07(-2.09%)
Oct 29, 2015 3.293 3.367 3.284 3.323 543,296 +0.04(+1.32%)
Oct 28, 2015 3.263 3.304 3.241 3.280 145,724 +0.03(+0.80%)
Oct 27, 2015 3.289 3.289 3.241 3.254 182,226 -0.03(-0.93%)
Oct 26, 2015 3.293 3.306 3.280 3.284 179,172 -0.00(-0.13%)
Oct 23, 2015 3.284 3.315 3.258 3.289 313,521 +0.02(+0.53%)
Oct 22, 2015 3.289 3.319 3.267 3.271 239,168 -0.01(-0.23%)
Oct 21, 2015 3.283 3.309 3.266 3.279 252,523 +0.01(+0.26%)
Oct 20, 2015 3.214 3.275 3.214 3.270 259,727 +0.04(+1.34%)
Oct 19, 2015 3.206 3.240 3.137 3.227 361,545 +0.01(+0.40%)
Oct 16, 2015 3.193 3.214 3.150 3.214 219,019 +0.02(+0.67%)
Oct 15, 2015 3.163 3.210 3.128 3.193 372,539 +0.03(+0.82%)
Oct 14, 2015 3.158 3.227 3.141 3.167 283,353 -0.00(-0.14%)
Oct 13, 2015 3.193 3.229 3.150 3.171 304,726 -0.05(-1.47%)
Oct 12, 2015 3.210 3.249 3.188 3.219 243,822 +0.01(+0.27%)
Oct 09, 2015 3.193 3.232 3.171 3.210 201,687 +0.03(+0.95%)
Oct 08, 2015 3.124 3.210 3.124 3.180 391,914 +0.05(+1.65%)
Oct 07, 2015 3.124 3.155 3.111 3.128 205,222 +0.03(+0.83%)
Oct 06, 2015 3.081 3.111 3.081 3.102 224,202 +0.02(+0.70%)
Oct 05, 2015 3.046 3.098 3.038 3.081 295,334 +0.05(+1.71%)
Oct 02, 2015 3.051 3.051 2.999 3.029 218,506 -0.04(-1.26%)
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.