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

Gladstone Investment (NQ: GAIN )

14.16 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 2.026 2.056 2.001 2.038 154,421 +0.01(+0.41%)
Oct 28, 2010 2.052 2.052 1.996 2.029 135,686 -0.01(-0.41%)
Oct 27, 2010 2.040 2.080 2.004 2.038 193,371 -0.02(-0.82%)
Oct 25, 2010 2.071 2.082 2.021 2.054 96,385 -0.01(-0.27%)
Oct 22, 2010 2.038 2.091 2.032 2.060 147,386 +0.03(+1.24%)
Oct 21, 2010 2.021 2.091 1.987 2.035 368,790 +0.02(+0.83%)
Oct 20, 2010 1.993 2.066 1.993 2.018 234,490 +0.03(+1.55%)
Oct 19, 2010 2.021 2.063 1.973 1.987 277,874 -0.07(-3.27%)
Oct 18, 2010 2.046 2.077 2.002 2.054 222,200 +0.02(+0.96%)
Oct 15, 2010 2.027 2.077 1.996 2.035 377,855 +0.04(+1.95%)
Oct 14, 2010 1.985 2.002 1.938 1.996 211,204 +0.00(+0.14%)
Oct 13, 2010 1.979 2.004 1.938 1.993 374,302 +0.03(+1.56%)
Oct 12, 2010 1.985 1.996 1.926 1.963 329,737 -0.03(-1.54%)
Oct 11, 2010 2.004 2.007 1.985 1.993 203,876 -0.01(-0.56%)
Oct 08, 2010 1.929 2.021 1.921 2.004 280,143 +0.08(+4.20%)
Oct 07, 2010 1.932 1.971 1.921 1.924 337,069 +0.01(+0.58%)
Oct 06, 2010 1.882 1.932 1.876 1.912 250,493 +0.02(+1.03%)
Oct 05, 2010 1.857 1.899 1.809 1.893 581,312 +0.05(+2.87%)
Oct 04, 2010 1.893 1.932 1.809 1.840 372,032 -0.08(-4.06%)
Oct 01, 2010 1.879 1.932 1.843 1.918 306,704 +0.05(+2.84%)
Sep 30, 2010 1.907 1.921 1.865 1.865 270,652 -0.02(-1.03%)
Sep 29, 2010 1.879 1.912 1.857 1.885 226,001 -0.01(-0.59%)
Sep 28, 2010 1.882 1.912 1.868 1.896 263,364 +0.01(+0.59%)
Sep 27, 2010 1.865 1.918 1.865 1.885 206,161 +0.01(+0.59%)
Sep 24, 2010 1.801 1.873 1.801 1.873 290,657 +0.10(+5.49%)
Sep 23, 2010 1.796 1.873 1.773 1.776 191,185 -0.04(-2.30%)
Sep 22, 2010 1.868 1.896 1.787 1.818 443,029 -0.07(-3.69%)
Sep 21, 2010 1.929 1.929 1.862 1.887 130,300 -0.04(-2.16%)
Sep 20, 2010 1.871 1.932 1.851 1.929 334,418 +0.07(+3.74%)
Sep 17, 2010 1.873 1.896 1.851 1.860 317,249 +0.00(+0.00%)
Sep 15, 2010 1.810 1.882 1.799 1.860 202,752 +0.04(+1.97%)
Sep 14, 2010 1.826 1.880 1.807 1.824 152,951 -0.02(-0.90%)
Sep 13, 2010 1.785 1.854 1.785 1.840 297,291 +0.08(+4.40%)
Sep 10, 2010 1.782 1.799 1.757 1.763 454,748 -0.01(-0.31%)
Sep 09, 2010 1.777 1.799 1.757 1.768 194,357 +0.02(+0.95%)
Sep 08, 2010 1.727 1.752 1.692 1.752 221,702 +0.04(+2.43%)
Sep 07, 2010 1.790 1.793 1.696 1.710 211,801 -0.08(-4.63%)
Sep 03, 2010 1.724 1.799 1.724 1.793 231,756 +0.07(+4.18%)
Sep 02, 2010 1.718 1.739 1.689 1.721 120,749 -0.01(-0.64%)
Sep 01, 2010 1.660 1.732 1.658 1.732 326,316 +0.10(+6.10%)
Aug 31, 2010 1.602 1.666 1.588 1.633 297,056 +0.04(+2.25%)
Aug 30, 2010 1.627 1.641 1.563 1.597 256,806 -0.04(-2.70%)
Aug 27, 2010 1.566 1.644 1.547 1.641 252,260 +0.09(+5.89%)
Aug 26, 2010 1.616 1.635 1.536 1.550 383,034 -0.06(-3.78%)
Aug 25, 2010 1.569 1.616 1.563 1.611 242,102 +0.03(+2.10%)
Aug 24, 2010 1.522 1.586 1.522 1.577 178,598 +0.05(+3.26%)
Aug 23, 2010 1.602 1.635 1.522 1.528 199,846 -0.06(-4.00%)
Aug 20, 2010 1.597 1.653 1.552 1.591 249,821 -0.02(-1.03%)
Aug 19, 2010 1.710 1.710 1.605 1.608 322,312 -0.11(-6.29%)
Aug 18, 2010 1.639 1.776 1.636 1.716 170,668 +0.07(+4.17%)
Aug 17, 2010 1.652 1.669 1.636 1.647 242,940 +0.02(+1.18%)
Aug 16, 2010 1.625 1.680 1.600 1.628 225,395 -0.01(-0.84%)
Aug 13, 2010 1.663 1.710 1.639 1.641 105,041 -0.03(-1.97%)
Aug 12, 2010 1.614 1.727 1.614 1.674 250,243 +0.03(+1.67%)
Aug 11, 2010 1.754 1.754 1.630 1.647 277,554 -0.12(-6.84%)
Aug 10, 2010 1.787 1.804 1.765 1.768 158,386 -0.04(-1.98%)
Aug 09, 2010 1.804 1.806 1.765 1.804 121,350 +0.02(+0.92%)
Aug 06, 2010 1.760 1.795 1.743 1.787 77,651 +0.00(+0.00%)
Aug 05, 2010 1.773 1.801 1.773 1.787 196,644 +0.00(+0.00%)
Aug 04, 2010 1.768 1.793 1.724 1.787 89,897 +0.03(+1.88%)
Aug 03, 2010 1.773 1.793 1.746 1.754 220,685 -0.02(-1.39%)
Aug 02, 2010 1.850 1.850 1.776 1.779 329,808 -0.04(-1.97%)
Jul 30, 2010 1.740 1.834 1.740 1.815 171,508 +0.05(+2.96%)
Jul 29, 2010 1.773 1.804 1.721 1.762 88,813 +0.00(+0.00%)
Jul 28, 2010 1.815 1.828 1.696 1.762 180,874 -0.06(-3.46%)
Jul 27, 2010 1.823 1.856 1.801 1.826 208,039 +0.02(+1.07%)
Jul 26, 2010 1.740 1.812 1.740 1.806 223,613 +0.07(+3.79%)
Jul 23, 2010 1.710 1.743 1.696 1.740 144,965 +0.02(+0.96%)
Jul 22, 2010 1.691 1.724 1.650 1.724 233,611 +0.07(+3.98%)
Jul 21, 2010 1.754 1.771 1.658 1.658 98,440 -0.09(-5.04%)
Jul 20, 2010 1.663 1.751 1.639 1.746 111,592 +0.06(+3.76%)
Jul 19, 2010 1.672 1.691 1.647 1.683 91,674 +0.01(+0.82%)
Jul 16, 2010 1.666 1.677 1.639 1.669 229,427 -0.01(-0.49%)
Jul 15, 2010 1.756 1.762 1.666 1.677 129,710 -0.07(-4.06%)
Jul 14, 2010 1.770 1.778 1.737 1.748 104,805 -0.04(-1.99%)
Jul 13, 2010 1.751 1.800 1.713 1.784 336,448 +0.07(+3.98%)
Jul 12, 2010 1.765 1.770 1.715 1.715 98,014 -0.06(-3.53%)
Jul 09, 2010 1.680 1.786 1.680 1.778 248,983 +0.09(+5.34%)
Jul 08, 2010 1.669 1.694 1.661 1.688 212,997 +0.02(+1.48%)
Jul 07, 2010 1.644 1.664 1.639 1.664 226,890 +0.02(+1.50%)
Jul 06, 2010 1.644 1.666 1.620 1.639 482,489 +0.01(+0.84%)
Jul 02, 2010 1.625 1.628 1.573 1.625 222,021 +0.01(+0.51%)
Jul 01, 2010 1.535 1.631 1.535 1.617 230,481 +0.02(+1.54%)
Jun 30, 2010 1.631 1.632 1.593 1.593 210,292 -0.02(-1.19%)
Jun 29, 2010 1.568 1.623 1.568 1.612 452,492 -0.04(-2.32%)
Jun 25, 2010 1.612 1.650 1.598 1.650 472,228 +0.05(+3.25%)
Jun 24, 2010 1.582 1.609 1.582 1.598 147,857 +0.00(+0.00%)
Jun 23, 2010 1.584 1.612 1.571 1.598 181,199 +0.01(+0.86%)
Jun 22, 2010 1.609 1.634 1.584 1.584 146,271 -0.01(-0.69%)
Jun 21, 2010 1.653 1.653 1.562 1.595 184,004 -0.01(-0.85%)
Jun 18, 2010 1.557 1.617 1.557 1.609 545,942 +0.07(+4.25%)
Jun 17, 2010 1.552 1.581 1.459 1.543 394,809 +0.01(+0.53%)
Jun 16, 2010 1.543 1.562 1.516 1.535 85,466 -0.02(-1.57%)
Jun 15, 2010 1.492 1.570 1.448 1.560 372,556 +0.08(+5.70%)
Jun 14, 2010 1.465 1.492 1.454 1.476 212,459 +0.03(+2.26%)
Jun 11, 2010 1.405 1.443 1.378 1.443 350,494 +0.02(+1.72%)
Jun 10, 2010 1.427 1.448 1.397 1.419 169,188 +0.03(+1.95%)
Jun 09, 2010 1.435 1.448 1.375 1.391 193,579 -0.03(-1.91%)
Jun 08, 2010 1.432 1.451 1.408 1.419 230,240 +0.00(+0.19%)
Jun 07, 2010 1.438 1.473 1.416 1.416 166,865 -0.02(-1.14%)
Jun 04, 2010 1.451 1.497 1.432 1.432 411,506 -0.07(-4.69%)
Jun 03, 2010 1.519 1.533 1.451 1.503 271,436 -0.01(-0.54%)
Jun 02, 2010 1.438 1.532 1.438 1.511 206,309 +0.09(+6.71%)
Jun 01, 2010 1.462 1.546 1.416 1.416 286,979 -0.04(-2.43%)
May 28, 2010 1.535 1.554 1.438 1.451 335,891 -0.08(-5.48%)
May 27, 2010 1.495 1.535 1.495 1.535 245,201 +0.09(+6.39%)
May 26, 2010 1.481 1.541 1.443 1.443 325,450 -0.02(-1.66%)
May 25, 2010 1.394 1.486 1.378 1.467 272,018 +0.05(+3.24%)
May 24, 2010 1.478 1.511 1.410 1.421 184,620 -0.05(-3.68%)
May 21, 2010 1.424 1.497 1.413 1.476 467,559 +0.02(+1.68%)
May 20, 2010 1.465 1.516 1.443 1.451 297,040 -0.08(-5.31%)
May 19, 2010 1.543 1.560 1.524 1.533 152,063 -0.02(-1.57%)
May 18, 2010 1.589 1.598 1.543 1.557 161,025 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.557 1.579 155,959 -0.01(-0.85%)
May 14, 2010 1.619 1.624 1.522 1.592 240,015 -0.04(-2.48%)
May 13, 2010 1.646 1.654 1.622 1.633 165,087 -0.02(-0.98%)
May 12, 2010 1.584 1.651 1.560 1.649 320,879 +0.06(+4.08%)
May 11, 2010 1.576 1.606 1.525 1.584 164,719 +0.01(+0.86%)
May 10, 2010 1.538 1.571 1.506 1.571 319,776 +0.13(+8.97%)
May 07, 2010 1.538 1.562 1.441 1.441 302,727 -0.12(-7.60%)
May 06, 2010 1.657 1.708 1.406 1.560 278,795 -0.12(-7.06%)
May 05, 2010 1.729 1.732 1.673 1.678 207,609 -0.03(-1.73%)
May 04, 2010 1.746 1.746 1.684 1.708 240,665 -0.07(-3.94%)
May 03, 2010 1.762 1.778 1.724 1.778 151,630 +0.02(+1.38%)
Apr 30, 2010 1.783 1.783 1.729 1.754 347,090 -0.02(-1.21%)
Apr 29, 2010 1.767 1.797 1.724 1.775 351,303 +0.02(+1.23%)
Apr 28, 2010 1.724 1.775 1.724 1.754 82,690 +0.04(+2.36%)
Apr 27, 2010 1.767 1.775 1.713 1.713 201,135 -0.06(-3.34%)
Apr 26, 2010 1.759 1.786 1.759 1.773 161,790 +0.02(+0.92%)
Apr 23, 2010 1.754 1.770 1.727 1.756 127,621 -0.01(-0.46%)
Apr 22, 2010 1.748 1.773 1.713 1.765 203,496 -0.01(-0.30%)
Apr 21, 2010 1.765 1.773 1.740 1.770 157,009 +0.00(+0.15%)
Apr 20, 2010 1.808 1.813 1.754 1.767 257,440 -0.03(-1.65%)
Apr 19, 2010 1.805 1.821 1.773 1.797 118,837 -0.02(-1.32%)
Apr 16, 2010 1.834 1.840 1.770 1.821 266,560 -0.02(-0.87%)
Apr 15, 2010 1.837 1.845 1.797 1.837 246,227 -0.01(-0.44%)
Apr 14, 2010 1.735 1.850 1.733 1.845 387,090 +0.12(+6.82%)
Apr 13, 2010 1.642 1.727 1.642 1.727 284,392 +0.09(+5.22%)
Apr 12, 2010 1.636 1.650 1.600 1.642 274,406 +0.02(+1.32%)
Apr 09, 2010 1.609 1.632 1.601 1.620 141,692 +0.02(+1.00%)
Apr 08, 2010 1.601 1.617 1.591 1.604 152,936 +0.00(+0.00%)
Apr 07, 2010 1.623 1.623 1.593 1.604 192,068 -0.03(-1.64%)
Apr 06, 2010 1.644 1.652 1.577 1.631 208,648 -0.01(-0.81%)
Apr 05, 2010 1.607 1.644 1.583 1.644 163,194 +0.04(+2.50%)
Apr 01, 2010 1.609 1.604 1.604 1.604 366,338 +0.00(+0.17%)
Mar 31, 2010 1.631 1.652 1.591 1.601 185,197 -0.04(-2.29%)
Mar 30, 2010 1.599 1.644 1.596 1.639 221,069 +0.04(+2.68%)
Mar 29, 2010 1.577 1.617 1.577 1.596 90,744 +0.02(+1.36%)
Mar 26, 2010 1.609 1.612 1.540 1.575 209,033 -0.03(-2.00%)
Mar 25, 2010 1.612 1.655 1.601 1.607 192,953 -0.01(-0.33%)
Mar 24, 2010 1.631 1.639 1.609 1.612 923,479 -0.03(-1.63%)
Mar 23, 2010 1.623 1.649 1.620 1.639 190,077 +0.01(+0.66%)
Mar 22, 2010 1.615 1.628 1.556 1.628 230,024 -0.00(-0.16%)
Mar 19, 2010 1.660 1.674 1.591 1.631 346,778 -0.02(-1.14%)
Mar 18, 2010 1.644 1.679 1.623 1.650 190,624 -0.01(-0.48%)
Mar 17, 2010 1.634 1.668 1.604 1.658 186,031 +0.03(+1.80%)
Mar 16, 2010 1.596 1.628 1.596 1.628 227,063 +0.03(+2.00%)
Mar 15, 2010 1.580 1.644 1.527 1.596 595,507 +0.06(+3.99%)
Mar 12, 2010 1.540 1.556 1.530 1.535 207,515 +0.01(+0.52%)
Mar 11, 2010 1.522 1.538 1.493 1.527 169,967 -0.01(-0.52%)
Mar 10, 2010 1.525 1.538 1.517 1.535 76,896 +0.00(+0.00%)
Mar 09, 2010 1.509 1.535 1.495 1.535 155,571 +0.02(+1.41%)
Mar 08, 2010 1.487 1.514 1.487 1.514 173,782 +0.03(+1.97%)
Mar 05, 2010 1.442 1.487 1.437 1.485 195,799 +0.05(+3.72%)
Mar 04, 2010 1.463 1.463 1.391 1.431 134,230 -0.03(-2.18%)
Mar 03, 2010 1.487 1.490 1.437 1.463 239,715 -0.01(-0.90%)
Mar 02, 2010 1.469 1.542 1.439 1.477 238,531 +0.02(+1.09%)
Mar 01, 2010 1.442 1.477 1.423 1.461 263,477 +0.03(+2.23%)
Feb 26, 2010 1.402 1.453 1.399 1.429 323,798 +0.03(+2.48%)
Feb 25, 2010 1.341 1.402 1.341 1.394 172,241 +0.02(+1.75%)
Feb 24, 2010 1.317 1.370 1.317 1.370 243,218 +0.06(+4.46%)
Feb 23, 2010 1.338 1.354 1.307 1.312 222,249 -0.03(-1.99%)
Feb 22, 2010 1.353 1.353 1.320 1.338 153,756 -0.01(-0.40%)
Feb 19, 2010 1.354 1.354 1.304 1.344 297,018 -0.01(-0.98%)
Feb 18, 2010 1.336 1.357 1.322 1.357 173,361 +0.03(+2.20%)
Feb 17, 2010 1.304 1.330 1.290 1.328 356,013 -0.02(-1.19%)
Feb 16, 2010 1.352 1.357 1.320 1.344 238,159 +0.02(+1.41%)
Feb 12, 2010 1.296 1.325 1.325 1.325 173,147 +0.01(+0.60%)
Feb 11, 2010 1.296 1.320 1.288 1.317 121,025 +0.01(+0.81%)
Feb 10, 2010 1.304 1.317 1.285 1.306 142,784 +0.00(+0.00%)
Feb 09, 2010 1.317 1.320 1.254 1.306 136,710 +0.01(+0.61%)
Feb 08, 2010 1.304 1.320 1.267 1.299 246,077 +0.00(+0.00%)
Feb 05, 2010 1.219 1.304 1.211 1.299 327,907 +0.08(+6.72%)
Feb 04, 2010 1.233 1.248 1.214 1.217 194,644 -0.03(-2.33%)
Feb 03, 2010 1.233 1.259 1.233 1.246 126,113 +0.01(+0.64%)
Feb 02, 2010 1.230 1.246 1.219 1.238 303,473 +0.01(+0.43%)
Feb 01, 2010 1.267 1.277 1.227 1.233 237,749 -0.03(-2.10%)
Jan 29, 2010 1.270 1.288 1.251 1.259 282,207 +0.00(+0.21%)
Jan 28, 2010 1.296 1.296 1.251 1.256 144,011 -0.03(-2.66%)
Jan 27, 2010 1.243 1.304 1.243 1.291 115,557 +0.04(+3.16%)
Jan 26, 2010 1.264 1.275 1.243 1.251 210,485 -0.02(-1.46%)
Jan 25, 2010 1.293 1.293 1.243 1.270 157,298 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,899 +0.02(+1.68%)
Jan 21, 2010 1.296 1.304 1.243 1.254 231,096 -0.04(-3.26%)
Jan 20, 2010 1.285 1.301 1.272 1.296 122,892 -0.01(-0.61%)
Jan 19, 2010 1.280 1.304 1.277 1.304 216,218 +0.03(+2.70%)
Jan 15, 2010 1.301 1.270 1.270 1.270 254,431 -0.03(-2.22%)
Jan 14, 2010 1.272 1.306 1.270 1.298 115,957 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.280 121,886 +0.02(+1.24%)
Jan 12, 2010 1.246 1.277 1.246 1.264 106,242 +0.01(+0.42%)
Jan 11, 2010 1.280 1.288 1.256 1.259 212,010 -0.01(-0.82%)
Jan 08, 2010 1.277 1.285 1.249 1.270 194,200 -0.01(-0.82%)
Jan 07, 2010 1.246 1.283 1.246 1.280 163,840 +0.03(+2.73%)
Jan 06, 2010 1.249 1.293 1.230 1.246 135,337 -0.00(-0.21%)
Jan 05, 2010 1.254 1.264 1.243 1.249 210,390 -0.02(-1.24%)
Jan 04, 2010 1.220 1.264 1.207 1.264 355,584 +0.07(+5.92%)
Dec 31, 2009 1.217 1.194 1.194 1.194 243,352 -0.02(-1.94%)
Dec 30, 2009 1.186 1.217 1.167 1.217 239,722 +0.03(+2.65%)
Dec 29, 2009 1.196 1.196 1.157 1.186 158,186 -0.01(-0.66%)
Dec 28, 2009 1.188 1.217 1.170 1.194 224,510 +0.01(+0.88%)
Dec 24, 2009 1.199 1.217 1.178 1.183 100,966 -0.01(-0.88%)
Dec 23, 2009 1.181 1.204 1.165 1.194 183,029 +0.03(+2.24%)
Dec 22, 2009 1.199 1.199 1.157 1.167 336,643 -0.03(-2.19%)
Dec 21, 2009 1.228 1.228 1.184 1.194 210,914 -0.03(-2.56%)
Dec 18, 2009 1.199 1.225 1.191 1.225 824,941 +0.03(+2.86%)
Dec 17, 2009 1.181 1.222 1.181 1.191 165,288 -0.01(-0.65%)
Dec 16, 2009 1.196 1.207 1.178 1.199 273,414 +0.02(+1.78%)
Dec 15, 2009 1.188 1.222 1.178 1.178 273,410 -0.02(-1.75%)
Dec 14, 2009 1.188 1.204 1.178 1.199 159,993 +0.01(+0.88%)
Dec 11, 2009 1.186 1.191 1.178 1.188 108,564 +0.01(+0.89%)
Dec 10, 2009 1.196 1.196 1.178 1.178 134,206 -0.01(-1.10%)
Dec 09, 2009 1.160 1.199 1.160 1.191 114,478 +0.04(+3.17%)
Dec 08, 2009 1.188 1.204 1.152 1.154 181,532 -0.04(-3.71%)
Dec 07, 2009 1.201 1.225 1.178 1.199 118,818 -0.00(-0.22%)
Dec 04, 2009 1.183 1.212 1.157 1.201 140,009 +0.05(+4.08%)
Dec 03, 2009 1.225 1.225 1.141 1.154 309,328 -0.06(-5.16%)
Dec 02, 2009 1.186 1.225 1.183 1.217 185,257 +0.02(+1.53%)
Dec 01, 2009 1.222 1.225 1.178 1.199 201,707 -0.01(-0.87%)
Nov 30, 2009 1.212 1.212 1.131 1.209 277,738 +0.02(+1.76%)
Nov 27, 2009 1.186 1.246 1.186 1.188 162,927 -0.02(-1.52%)
Nov 25, 2009 1.217 1.280 1.204 1.207 157,315 +0.00(+0.22%)
Nov 24, 2009 1.204 1.220 1.186 1.204 162,480 -0.00(-0.22%)
Nov 23, 2009 1.199 1.259 1.188 1.207 125,454 +0.01(+1.10%)
Nov 20, 2009 1.175 1.199 1.167 1.194 150,970 +0.01(+0.66%)
Nov 19, 2009 1.204 1.212 1.186 1.186 127,769 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.201 1.222 159,844 -0.01(-0.64%)
Nov 17, 2009 1.199 1.230 1.186 1.230 149,059 +0.03(+2.17%)
Nov 16, 2009 1.209 1.243 1.196 1.204 402,054 +0.01(+1.10%)
Nov 13, 2009 1.209 1.233 1.186 1.191 352,772 -0.01(-0.65%)
Nov 12, 2009 1.272 1.285 1.196 1.199 306,341 -0.07(-5.76%)
Nov 11, 2009 1.317 1.335 1.256 1.272 140,414 -0.02(-1.62%)
Nov 10, 2009 1.327 1.359 1.288 1.293 117,626 -0.04(-3.33%)
Nov 09, 2009 1.296 1.345 1.296 1.338 189,917 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.283 1.296 89,104 -0.02(-1.79%)
Nov 05, 2009 1.288 1.330 1.272 1.319 146,981 +0.05(+3.92%)
Nov 04, 2009 1.293 1.335 1.270 1.270 277,845 -0.04(-2.81%)
Nov 03, 2009 1.309 1.311 1.283 1.306 166,495 -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.