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

Gladstone Investment (NQ: GAIN )

14.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2018 5.966 6.023 5.953 5.994 286,097 +0.06(+0.97%)
Oct 30, 2018 5.908 5.937 5.880 5.937 260,028 +0.05(+0.88%)
Oct 29, 2018 5.771 5.960 5.748 5.885 352,599 +0.17(+3.01%)
Oct 26, 2018 5.805 5.828 5.673 5.713 325,645 -0.09(-1.48%)
Oct 25, 2018 5.765 5.851 5.742 5.799 304,575 +0.06(+1.10%)
Oct 24, 2018 5.817 5.822 5.725 5.736 217,671 -0.05(-0.79%)
Oct 23, 2018 5.805 5.805 5.736 5.782 334,433 -0.06(-1.08%)
Oct 22, 2018 5.908 5.949 5.799 5.845 259,907 -0.06(-1.07%)
Oct 19, 2018 6.063 6.075 5.888 5.908 464,584 -0.15(-2.55%)
Oct 18, 2018 6.092 6.115 6.035 6.063 202,649 -0.01(-0.21%)
Oct 17, 2018 6.042 6.110 6.030 6.076 280,282 +0.04(+0.66%)
Oct 16, 2018 6.070 6.133 6.019 6.036 531,963 -0.02(-0.38%)
Oct 15, 2018 6.042 6.087 6.019 6.059 301,485 +0.04(+0.66%)
Oct 12, 2018 6.127 6.173 6.013 6.019 361,772 -0.07(-1.22%)
Oct 11, 2018 6.076 6.173 6.047 6.093 399,856 -0.03(-0.56%)
Oct 10, 2018 6.156 6.196 6.127 6.127 225,188 -0.01(-0.09%)
Oct 09, 2018 6.207 6.207 6.053 6.133 581,790 -0.09(-1.47%)
Oct 08, 2018 6.270 6.270 6.190 6.224 345,585 -0.05(-0.82%)
Oct 05, 2018 6.338 6.355 6.247 6.275 287,909 -0.02(-0.27%)
Oct 04, 2018 6.446 6.469 5.990 6.292 1,037,534 -0.16(-2.47%)
Oct 03, 2018 6.498 6.498 6.435 6.452 196,273 -0.01(-0.18%)
Oct 02, 2018 6.498 6.520 6.452 6.463 198,511 -0.03(-0.53%)
Oct 01, 2018 6.526 6.555 6.481 6.498 215,266 -0.02(-0.26%)
Sep 28, 2018 6.572 6.589 6.515 6.515 237,555 -0.05(-0.78%)
Sep 27, 2018 6.458 6.577 6.441 6.566 424,102 +0.10(+1.59%)
Sep 26, 2018 6.503 6.525 6.446 6.463 309,941 -0.05(-0.79%)
Sep 25, 2018 6.583 6.601 6.498 6.515 196,883 -0.04(-0.61%)
Sep 24, 2018 6.623 6.657 6.538 6.555 229,246 -0.05(-0.78%)
Sep 21, 2018 6.418 6.640 6.412 6.606 428,267 +0.18(+2.84%)
Sep 20, 2018 6.452 6.454 6.367 6.424 386,589 +0.02(+0.36%)
Sep 19, 2018 6.612 6.612 6.355 6.401 371,476 -0.13(-2.01%)
Sep 18, 2018 6.646 6.646 6.515 6.532 336,350 -0.08(-1.23%)
Sep 17, 2018 6.653 6.664 6.602 6.613 226,139 -0.02(-0.26%)
Sep 14, 2018 6.659 6.713 6.630 6.630 172,754 -0.05(-0.68%)
Sep 13, 2018 6.681 6.761 6.613 6.676 213,612 +0.05(+0.77%)
Sep 12, 2018 6.619 6.642 6.545 6.625 236,626 +0.01(+0.09%)
Sep 11, 2018 6.687 6.698 6.608 6.619 161,004 -0.07(-1.02%)
Sep 10, 2018 6.659 6.727 6.659 6.687 196,824 +0.05(+0.68%)
Sep 07, 2018 6.698 6.727 6.619 6.642 165,696 -0.06(-0.93%)
Sep 06, 2018 6.761 6.772 6.687 6.704 156,804 -0.05(-0.75%)
Sep 05, 2018 6.710 6.766 6.659 6.755 231,782 +0.04(+0.59%)
Sep 04, 2018 6.800 6.800 6.698 6.715 282,402 -0.08(-1.17%)
Aug 31, 2018 6.795 6.795 6.795 0 +0.02(+0.33%)
Aug 30, 2018 6.789 6.812 6.744 6.772 308,770 -0.03(-0.50%)
Aug 29, 2018 6.823 6.851 6.778 6.806 243,291 +0.01(+0.08%)
Aug 28, 2018 6.800 6.868 6.800 6.800 217,233 -0.02(-0.25%)
Aug 27, 2018 6.840 6.851 6.817 6.817 198,315 -0.02(-0.33%)
Aug 24, 2018 6.846 6.857 6.823 6.840 164,814 +0.02(+0.25%)
Aug 23, 2018 6.851 6.851 6.812 6.823 159,269 -0.01(-0.17%)
Aug 22, 2018 6.817 6.868 6.800 6.834 201,392 -0.03(-0.41%)
Aug 21, 2018 6.857 6.868 6.834 6.863 197,274 +0.00(+0.00%)
Aug 20, 2018 6.812 6.885 6.772 6.863 330,401 +0.08(+1.14%)
Aug 17, 2018 6.774 6.785 6.633 6.785 317,454 +0.01(+0.17%)
Aug 16, 2018 6.763 6.779 6.734 6.774 173,496 +0.04(+0.59%)
Aug 15, 2018 6.717 6.734 6.655 6.734 211,360 +0.03(+0.42%)
Aug 14, 2018 6.746 6.779 6.661 6.706 304,046 -0.04(-0.58%)
Aug 13, 2018 6.717 6.763 6.689 6.746 241,604 +0.06(+0.84%)
Aug 10, 2018 6.678 6.706 6.661 6.689 170,172 +0.00(+0.00%)
Aug 09, 2018 6.689 6.740 6.678 6.689 145,248 +0.00(+0.00%)
Aug 08, 2018 6.701 6.763 6.661 6.689 238,513 -0.02(-0.34%)
Aug 07, 2018 6.684 6.751 6.684 6.712 207,610 +0.03(+0.51%)
Aug 06, 2018 6.723 6.723 6.622 6.678 197,054 +0.02(+0.34%)
Aug 03, 2018 6.622 6.723 6.622 6.655 263,510 +0.05(+0.68%)
Aug 02, 2018 6.492 6.627 6.368 6.610 315,431 +0.13(+2.00%)
Aug 01, 2018 6.340 6.492 6.171 6.481 546,335 +0.11(+1.77%)
Jul 31, 2018 6.565 6.565 6.346 6.368 745,874 -0.20(-3.09%)
Jul 30, 2018 6.622 6.635 6.526 6.571 244,832 -0.04(-0.60%)
Jul 27, 2018 6.701 6.712 6.599 6.610 211,340 -0.07(-1.10%)
Jul 26, 2018 6.684 6.706 6.661 6.684 116,640 -0.01(-0.08%)
Jul 25, 2018 6.633 6.701 6.633 6.689 165,379 +0.05(+0.68%)
Jul 24, 2018 6.622 6.734 6.622 6.644 172,502 +0.04(+0.60%)
Jul 23, 2018 6.734 6.763 6.599 6.605 275,461 -0.11(-1.60%)
Jul 20, 2018 6.757 6.695 6.712 161,719 -0.03(-0.50%)
Jul 19, 2018 6.819 6.830 6.723 6.746 144,739 -0.05(-0.69%)
Jul 18, 2018 6.708 6.809 6.708 6.792 333,003 +0.10(+1.42%)
Jul 17, 2018 6.641 6.697 6.619 6.697 168,244 +0.06(+0.84%)
Jul 16, 2018 6.613 6.641 6.608 6.641 147,506 +0.04(+0.59%)
Jul 13, 2018 6.624 6.624 6.591 6.602 71,164 -0.02(-0.25%)
Jul 12, 2018 6.591 6.641 6.579 6.619 137,942 +0.04(+0.68%)
Jul 11, 2018 6.568 6.624 6.557 6.574 140,906 -0.02(-0.26%)
Jul 10, 2018 6.658 6.658 6.585 6.591 191,570 -0.07(-1.01%)
Jul 09, 2018 6.697 6.714 6.635 6.658 246,519 -0.02(-0.34%)
Jul 06, 2018 6.731 6.735 6.669 6.680 209,619 -0.07(-1.08%)
Jul 05, 2018 6.675 6.759 6.664 6.753 300,761 +0.09(+1.35%)
Jul 03, 2018 6.664 6.664 6.664 0 +0.01(+0.08%)
Jul 02, 2018 6.596 6.669 6.563 6.658 179,542 +0.06(+0.93%)
Jun 29, 2018 6.664 6.669 6.557 6.596 226,215 -0.04(-0.59%)
Jun 28, 2018 6.619 6.664 6.551 6.635 399,960 +0.03(+0.38%)
Jun 27, 2018 6.624 6.680 6.596 6.610 227,619 -0.01(-0.13%)
Jun 26, 2018 6.529 6.652 6.511 6.619 183,823 +0.08(+1.29%)
Jun 25, 2018 6.647 6.652 6.529 6.535 321,039 -0.12(-1.77%)
Jun 22, 2018 6.563 6.692 6.563 6.652 273,281 +0.11(+1.71%)
Jun 21, 2018 6.619 6.658 6.535 6.540 260,826 -0.11(-1.60%)
Jun 20, 2018 6.664 6.753 6.641 6.647 237,380 -0.02(-0.25%)
Jun 19, 2018 6.725 6.763 6.641 6.664 212,286 -0.09(-1.35%)
Jun 18, 2018 6.677 6.833 6.655 6.755 397,721 +0.07(+1.08%)
Jun 15, 2018 6.702 6.632 6.682 217,132 +0.02(+0.33%)
Jun 14, 2018 6.643 6.694 6.610 6.660 248,306 +0.02(+0.25%)
Jun 13, 2018 6.571 6.655 6.557 6.643 186,640 +0.10(+1.53%)
Jun 12, 2018 6.565 6.599 6.538 6.543 210,022 -0.01(-0.09%)
Jun 11, 2018 6.521 6.549 6.510 6.549 281,092 +0.04(+0.69%)
Jun 08, 2018 6.493 6.593 6.471 6.504 315,560 +0.01(+0.09%)
Jun 07, 2018 6.387 6.498 6.371 6.498 300,951 +0.13(+2.01%)
Jun 06, 2018 6.359 6.381 6.326 6.370 250,834 +0.01(+0.09%)
Jun 05, 2018 6.398 6.404 6.320 6.365 296,392 -0.07(-1.04%)
Jun 04, 2018 6.376 6.432 6.326 6.432 401,908 +0.09(+1.49%)
Jun 01, 2018 6.382 6.398 6.299 6.337 312,814 -0.02(-0.35%)
May 31, 2018 6.376 6.389 6.299 6.360 262,895 -0.01(-0.17%)
May 30, 2018 6.343 6.387 6.287 6.371 274,557 +0.04(+0.70%)
May 29, 2018 6.348 6.404 6.299 6.326 282,583 -0.02(-0.26%)
May 25, 2018 6.343 6.343 6.343 0 -0.03(-0.44%)
May 24, 2018 6.404 6.404 6.310 6.371 193,996 -0.03(-0.43%)
May 23, 2018 6.343 6.426 6.321 6.398 342,426 +0.03(+0.44%)
May 22, 2018 6.332 6.371 6.284 6.371 241,569 +0.04(+0.70%)
May 21, 2018 6.343 6.348 6.260 6.326 345,524 +0.03(+0.41%)
May 18, 2018 6.218 6.306 6.162 6.300 503,868 +0.10(+1.60%)
May 17, 2018 6.063 6.218 6.003 6.201 363,852 +0.13(+2.18%)
May 16, 2018 6.223 6.245 5.407 6.069 1,645,731 -0.14(-2.31%)
May 15, 2018 6.195 6.223 6.162 6.212 587,143 +0.01(+0.18%)
May 14, 2018 6.201 6.256 6.179 6.201 330,134 +0.00(+0.00%)
May 11, 2018 6.184 6.207 6.179 6.201 232,271 +0.01(+0.18%)
May 10, 2018 6.201 6.201 6.162 6.190 188,006 +0.02(+0.27%)
May 09, 2018 6.229 6.229 6.125 6.173 262,277 -0.04(-0.62%)
May 08, 2018 6.251 6.286 6.179 6.212 202,797 -0.06(-0.97%)
May 07, 2018 6.151 6.278 6.146 6.273 386,179 +0.14(+2.25%)
May 04, 2018 6.151 6.168 6.129 6.135 204,064 -0.03(-0.45%)
May 03, 2018 6.124 6.171 6.077 6.162 204,579 +0.04(+0.63%)
May 02, 2018 6.135 6.151 6.107 6.124 231,544 +0.01(+0.18%)
May 01, 2018 6.113 6.124 6.069 6.113 234,962 +0.01(+0.18%)
Apr 30, 2018 6.129 6.140 6.096 6.102 249,252 +0.01(+0.18%)
Apr 27, 2018 6.074 6.124 6.058 6.091 303,122 +0.03(+0.45%)
Apr 26, 2018 6.014 6.074 6.008 6.063 241,486 +0.05(+0.82%)
Apr 25, 2018 6.052 6.058 6.008 6.014 119,372 -0.05(-0.82%)
Apr 24, 2018 6.069 6.091 6.058 6.063 197,514 +0.00(+0.00%)
Apr 23, 2018 6.008 6.080 6.008 6.063 235,092 +0.06(+0.92%)
Apr 20, 2018 5.953 6.036 5.953 6.008 168,479 +0.04(+0.74%)
Apr 19, 2018 6.019 6.031 5.947 5.964 220,256 -0.01(-0.21%)
Apr 18, 2018 6.048 6.048 5.944 5.977 307,354 -0.03(-0.55%)
Apr 17, 2018 6.010 6.048 5.927 6.010 359,344 +0.05(+0.83%)
Apr 16, 2018 5.807 5.971 5.807 5.960 386,789 +0.16(+2.84%)
Apr 13, 2018 5.774 5.851 5.763 5.796 212,301 +0.02(+0.38%)
Apr 12, 2018 5.730 5.840 5.725 5.774 302,706 +0.04(+0.76%)
Apr 11, 2018 5.747 5.768 5.664 5.730 344,176 +0.08(+1.46%)
Apr 10, 2018 5.675 5.741 5.642 5.648 236,222 +0.03(+0.59%)
Apr 09, 2018 5.659 5.682 5.615 5.615 175,526 -0.02(-0.39%)
Apr 06, 2018 5.653 5.692 5.621 5.637 185,792 -0.03(-0.58%)
Apr 05, 2018 5.610 5.686 5.588 5.670 249,064 +0.08(+1.37%)
Apr 04, 2018 5.544 5.626 5.533 5.593 159,829 +0.03(+0.49%)
Apr 03, 2018 5.555 5.588 5.544 5.566 215,175 +0.02(+0.40%)
Apr 02, 2018 5.538 5.560 5.478 5.544 261,154 +0.01(+0.20%)
Mar 29, 2018 5.533 5.533 5.533 0 +0.04(+0.70%)
Mar 28, 2018 5.522 5.571 5.489 5.495 162,580 -0.01(-0.20%)
Mar 27, 2018 5.544 5.571 5.506 5.506 268,043 -0.04(-0.69%)
Mar 26, 2018 5.577 5.588 5.506 5.544 245,446 +0.04(+0.70%)
Mar 23, 2018 5.648 5.657 5.495 5.506 337,751 -0.13(-2.33%)
Mar 22, 2018 5.604 5.686 5.588 5.637 303,195 +0.02(+0.29%)
Mar 21, 2018 5.714 5.727 5.610 5.621 223,871 -0.09(-1.54%)
Mar 20, 2018 5.686 5.779 5.664 5.708 313,812 +0.04(+0.77%)
Mar 19, 2018 5.686 5.702 5.642 5.664 197,866 -0.00(-0.05%)
Mar 16, 2018 5.607 5.713 5.607 5.667 328,170 +0.05(+0.97%)
Mar 15, 2018 5.673 5.716 5.613 5.613 283,730 -0.09(-1.53%)
Mar 14, 2018 5.673 5.705 5.634 5.700 270,445 +0.05(+0.96%)
Mar 13, 2018 5.694 5.716 5.634 5.645 237,669 -0.02(-0.29%)
Mar 12, 2018 5.689 5.716 5.634 5.662 316,559 +0.00(+0.00%)
Mar 09, 2018 5.683 5.700 5.633 5.662 322,149 +0.03(+0.58%)
Mar 08, 2018 5.673 5.673 5.585 5.629 318,343 +0.04(+0.78%)
Mar 07, 2018 5.520 5.596 5.482 5.585 383,000 +0.09(+1.68%)
Mar 06, 2018 5.406 5.515 5.259 5.493 518,248 +0.29(+5.54%)
Mar 05, 2018 5.270 5.275 5.172 5.204 552,330 -0.05(-0.98%)
Mar 02, 2018 5.292 5.309 5.243 5.256 341,330 -0.06(-1.18%)
Mar 01, 2018 5.438 5.438 5.281 5.319 413,197 -0.10(-1.81%)
Feb 28, 2018 5.504 5.546 5.417 5.417 316,346 -0.05(-0.90%)
Feb 27, 2018 5.482 5.498 5.449 5.466 283,682 -0.01(-0.20%)
Feb 26, 2018 5.444 5.498 5.444 5.477 196,921 +0.04(+0.70%)
Feb 23, 2018 5.477 5.536 5.422 5.438 284,277 -0.03(-0.60%)
Feb 22, 2018 5.504 5.536 5.466 5.471 215,226 -0.02(-0.40%)
Feb 21, 2018 5.504 5.634 5.493 5.493 208,894 +0.01(+0.10%)
Feb 20, 2018 5.667 5.689 5.444 5.487 439,391 -0.18(-3.17%)
Feb 16, 2018 5.667 5.667 5.667 0 +0.03(+0.48%)
Feb 15, 2018 5.705 5.738 5.602 5.640 323,773 -0.02(-0.34%)
Feb 14, 2018 5.670 5.708 5.632 5.659 353,090 +0.00(+0.00%)
Feb 13, 2018 5.627 5.767 5.599 5.659 319,915 +0.03(+0.48%)
Feb 12, 2018 5.627 5.703 5.589 5.632 374,136 +0.06(+1.17%)
Feb 09, 2018 5.589 5.691 5.529 5.567 490,620 +0.03(+0.59%)
Feb 08, 2018 5.681 5.764 5.535 5.535 554,694 -0.10(-1.82%)
Feb 07, 2018 5.156 5.783 5.156 5.637 1,250,607 +0.55(+10.85%)
Feb 06, 2018 4.896 5.102 4.869 5.085 960,993 +0.05(+1.08%)
Feb 05, 2018 5.194 5.228 4.885 5.031 1,419,699 -0.19(-3.73%)
Feb 02, 2018 5.345 5.378 5.210 5.226 539,159 -0.15(-2.82%)
Feb 01, 2018 5.334 5.388 5.199 5.378 854,515 +0.04(+0.71%)
Jan 31, 2018 5.507 5.572 5.329 5.340 820,295 -0.13(-2.37%)
Jan 30, 2018 5.648 5.675 5.464 5.470 673,550 -0.22(-3.90%)
Jan 29, 2018 5.913 5.918 5.394 5.691 1,447,362 -0.25(-4.19%)
Jan 26, 2018 5.978 6.016 5.929 5.940 388,977 -0.04(-0.72%)
Jan 25, 2018 5.978 6.027 5.973 5.984 190,402 +0.00(+0.00%)
Jan 24, 2018 6.005 6.059 5.973 5.984 162,188 -0.02(-0.36%)
Jan 23, 2018 6.000 6.027 5.984 6.005 284,460 +0.01(+0.09%)
Jan 22, 2018 6.027 6.059 5.989 6.000 337,595 -0.06(-1.07%)
Jan 19, 2018 6.070 6.086 6.038 6.065 220,561 -0.00(-0.04%)
Jan 18, 2018 6.089 6.103 6.003 6.067 385,420 -0.01(-0.18%)
Jan 17, 2018 6.100 6.100 6.051 6.078 307,787 +0.02(+0.27%)
Jan 16, 2018 6.110 6.137 6.051 6.062 408,354 -0.01(-0.18%)
Jan 12, 2018 6.073 6.073 6.073 0 +0.04(+0.71%)
Jan 11, 2018 5.998 6.062 5.976 6.030 298,163 +0.05(+0.90%)
Jan 10, 2018 6.024 6.027 5.944 5.976 279,812 -0.05(-0.80%)
Jan 09, 2018 6.051 6.067 5.998 6.024 337,695 +0.02(+0.27%)
Jan 08, 2018 5.965 6.062 5.938 6.008 356,637 +0.07(+1.18%)
Jan 05, 2018 5.938 5.965 5.868 5.938 368,357 +0.02(+0.36%)
Jan 04, 2018 5.944 5.998 5.906 5.917 307,466 +0.00(+0.00%)
Jan 03, 2018 6.057 6.089 5.863 5.917 625,129 -0.15(-2.40%)
Jan 02, 2018 6.030 6.078 6.003 6.062 360,707 +0.06(+0.99%)
Dec 29, 2017 6.003 6.003 6.003 0 -0.03(-0.45%)
Dec 28, 2017 6.019 6.035 5.976 6.030 279,759 +0.02(+0.27%)
Dec 27, 2017 6.024 6.040 5.992 6.014 253,520 +0.03(+0.45%)
Dec 26, 2017 6.019 6.019 5.933 5.987 422,866 -0.03(-0.54%)
Dec 22, 2017 6.035 6.078 5.992 6.019 290,381 -0.01(-0.09%)
Dec 21, 2017 6.008 6.078 6.008 6.024 265,179 +0.02(+0.36%)
Dec 20, 2017 6.041 6.055 5.976 6.003 327,011 -0.02(-0.27%)
Dec 19, 2017 6.132 6.159 5.971 6.019 390,434 -0.08(-1.24%)
Dec 18, 2017 6.127 6.186 6.051 6.094 598,776 +0.00(+0.04%)
Dec 15, 2017 5.963 6.097 5.937 6.092 739,342 +0.16(+2.61%)
Dec 14, 2017 5.963 5.974 5.883 5.937 274,688 -0.02(-0.36%)
Dec 13, 2017 5.878 5.979 5.878 5.958 410,827 +0.09(+1.46%)
Dec 12, 2017 5.899 5.920 5.872 5.872 321,481 -0.04(-0.72%)
Dec 11, 2017 5.953 5.979 5.894 5.915 374,114 -0.02(-0.27%)
Dec 08, 2017 5.899 5.958 5.894 5.931 191,485 +0.04(+0.64%)
Dec 07, 2017 5.958 5.971 5.883 5.894 304,827 -0.06(-0.99%)
Dec 06, 2017 5.765 6.011 5.765 5.953 672,567 +0.19(+3.25%)
Dec 05, 2017 5.814 5.830 5.760 5.765 208,885 -0.05(-0.83%)
Dec 04, 2017 5.814 5.830 5.776 5.814 268,653 +0.04(+0.74%)
Dec 01, 2017 5.797 5.824 5.729 5.771 339,531 +0.00(+0.00%)
Nov 30, 2017 5.771 5.845 5.755 5.771 401,319 +0.03(+0.46%)
Nov 29, 2017 5.771 5.797 5.723 5.744 442,312 -0.02(-0.28%)
Nov 28, 2017 5.765 5.819 5.749 5.760 239,629 +0.00(+0.00%)
Nov 27, 2017 5.755 5.837 5.749 5.760 202,900 +0.00(+0.00%)
Nov 24, 2017 5.797 5.840 5.696 5.760 355,294 -0.03(-0.55%)
Nov 22, 2017 5.749 5.797 5.734 5.792 174,948 +0.03(+0.46%)
Nov 21, 2017 5.712 5.781 5.712 5.765 266,476 +0.05(+0.93%)
Nov 20, 2017 5.691 5.765 5.526 5.712 797,148 -0.22(-3.68%)
Nov 17, 2017 5.888 5.941 5.843 5.930 379,411 +0.09(+1.50%)
Nov 16, 2017 5.816 5.864 5.784 5.843 330,831 +0.06(+1.01%)
Nov 15, 2017 5.858 5.858 5.753 5.784 361,217 -0.07(-1.26%)
Nov 14, 2017 5.816 5.906 5.816 5.858 371,189 +0.05(+0.91%)
Nov 13, 2017 5.769 5.864 5.737 5.806 327,325 +0.03(+0.46%)
Nov 10, 2017 5.843 5.853 5.763 5.779 302,344 -0.06(-1.09%)
Nov 09, 2017 5.843 5.895 5.790 5.843 573,309 -0.02(-0.27%)
Nov 08, 2017 5.726 5.874 5.700 5.858 471,922 +0.15(+2.55%)
Nov 07, 2017 5.684 5.737 5.657 5.713 434,832 +0.04(+0.70%)
Nov 06, 2017 5.605 5.681 5.589 5.673 525,028 +0.10(+1.71%)
Nov 03, 2017 5.531 5.663 5.525 5.578 574,230 +0.05(+0.96%)
Nov 02, 2017 5.462 5.610 5.462 5.525 577,129 +0.10(+1.85%)
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.