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

Gladstone Investment (NQ: GAIN )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 12:27 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 (%)
Oct 31, 2006 3.862 3.875 3.784 3.815 261,063 -0.03(-0.75%)
Oct 30, 2006 3.802 3.872 3.792 3.844 201,862 +0.03(+0.75%)
Oct 27, 2006 3.826 3.841 3.810 3.815 178,669 -0.03(-0.68%)
Oct 26, 2006 3.779 3.841 3.779 3.841 188,046 +0.04(+1.10%)
Oct 25, 2006 3.797 3.841 3.789 3.800 291,080 -0.02(-0.61%)
Oct 24, 2006 3.797 3.836 3.792 3.823 118,067 -0.01(-0.34%)
Oct 23, 2006 3.818 3.846 3.805 3.836 95,338 +0.01(+0.20%)
Oct 20, 2006 3.844 3.854 3.781 3.828 209,911 +0.00(+0.07%)
Oct 19, 2006 3.776 3.846 3.766 3.826 249,796 +0.03(+0.75%)
Oct 18, 2006 3.828 3.841 3.758 3.797 188,142 -0.03(-0.75%)
Oct 17, 2006 3.854 3.854 3.755 3.826 238,837 -0.06(-1.54%)
Oct 16, 2006 3.919 3.919 3.878 3.885 119,349 -0.03(-0.73%)
Oct 13, 2006 3.945 3.945 3.846 3.914 207,069 -0.02(-0.46%)
Oct 12, 2006 3.932 3.945 3.885 3.932 248,871 +0.03(+0.87%)
Oct 11, 2006 3.896 3.925 3.831 3.898 320,363 +0.00(+0.07%)
Oct 10, 2006 3.896 3.896 3.831 3.896 181,637 +0.00(+0.07%)
Oct 09, 2006 3.870 3.893 3.833 3.893 157,960 +0.01(+0.20%)
Oct 06, 2006 3.867 3.896 3.844 3.885 167,441 +0.00(+0.00%)
Oct 05, 2006 3.849 3.896 3.815 3.885 233,503 +0.03(+0.67%)
Oct 04, 2006 3.800 3.865 3.787 3.859 206,136 +0.04(+1.16%)
Oct 03, 2006 3.768 3.815 3.750 3.815 222,694 +0.05(+1.31%)
Oct 02, 2006 3.792 3.841 3.760 3.766 132,451 -0.04(-0.96%)
Sep 29, 2006 3.792 3.833 3.771 3.802 353,617 +0.02(+0.62%)
Sep 28, 2006 3.797 3.813 3.755 3.779 205,660 -0.02(-0.48%)
Sep 27, 2006 3.729 3.797 3.729 3.797 234,436 +0.05(+1.32%)
Sep 26, 2006 3.711 3.763 3.675 3.747 226,077 +0.05(+1.27%)
Sep 25, 2006 3.695 3.711 3.648 3.701 314,872 +0.02(+0.42%)
Sep 22, 2006 3.698 3.734 3.677 3.685 146,175 -0.03(-0.77%)
Sep 21, 2006 3.750 3.776 3.675 3.714 254,577 -0.03(-0.77%)
Sep 20, 2006 3.690 3.766 3.659 3.742 313,159 +0.08(+2.28%)
Sep 19, 2006 3.682 3.698 3.646 3.659 183,676 -0.07(-1.82%)
Sep 18, 2006 3.753 3.779 3.714 3.727 235,366 -0.03(-0.69%)
Sep 15, 2006 3.708 3.766 3.693 3.753 587,351 +0.06(+1.69%)
Sep 14, 2006 3.635 3.695 3.635 3.690 235,227 +0.04(+1.00%)
Sep 13, 2006 3.591 3.654 3.560 3.654 197,696 +0.07(+2.04%)
Sep 12, 2006 3.573 3.591 3.557 3.581 227,440 +0.04(+1.03%)
Sep 11, 2006 3.518 3.557 3.516 3.544 3,386,924 +0.02(+0.52%)
Sep 08, 2006 3.510 3.565 3.505 3.526 238,595 +0.01(+0.30%)
Sep 07, 2006 3.550 3.594 3.505 3.516 447,738 -0.03(-0.81%)
Sep 06, 2006 3.576 3.604 3.542 3.544 338,027 -0.05(-1.38%)
Sep 05, 2006 3.617 3.628 3.576 3.594 143,871 -0.03(-0.93%)
Sep 01, 2006 3.646 3.646 3.602 3.628 184,851 +0.01(+0.14%)
Aug 31, 2006 3.602 3.654 3.583 3.622 205,103 +0.04(+1.02%)
Aug 30, 2006 3.555 3.594 3.529 3.586 210,567 +0.03(+0.88%)
Aug 29, 2006 3.552 3.558 3.531 3.555 283,388 +0.01(+0.29%)
Aug 28, 2006 3.563 3.589 3.526 3.544 171,991 +0.01(+0.15%)
Aug 25, 2006 3.529 3.568 3.529 3.539 121,046 +0.00(+0.07%)
Aug 24, 2006 3.555 3.568 3.529 3.537 196,805 -0.01(-0.29%)
Aug 23, 2006 3.594 3.628 3.531 3.547 238,299 -0.04(-1.02%)
Aug 22, 2006 3.542 3.617 3.537 3.583 166,377 +0.04(+1.10%)
Aug 21, 2006 3.635 3.635 3.537 3.544 205,541 -0.08(-2.23%)
Aug 18, 2006 3.617 3.638 3.568 3.625 193,476 +0.04(+1.02%)
Aug 17, 2006 3.539 3.596 3.539 3.589 185,773 +0.03(+0.73%)
Aug 16, 2006 3.591 3.591 3.510 3.563 329,802 -0.02(-0.51%)
Aug 15, 2006 3.523 3.581 3.510 3.581 198,014 +0.07(+1.85%)
Aug 14, 2006 3.557 3.576 3.505 3.516 143,391 -0.03(-0.74%)
Aug 11, 2006 3.586 3.589 3.518 3.542 192,159 -0.04(-1.09%)
Aug 10, 2006 3.526 3.602 3.503 3.581 213,386 +0.05(+1.48%)
Aug 09, 2006 3.576 3.591 3.529 3.529 299,412 -0.03(-0.88%)
Aug 08, 2006 3.630 3.633 3.557 3.560 382,943 -0.08(-2.29%)
Aug 07, 2006 3.648 3.654 3.581 3.643 329,951 -0.02(-0.50%)
Aug 04, 2006 3.698 3.708 3.635 3.662 150,476 +0.00(+0.07%)
Aug 03, 2006 3.672 3.695 3.555 3.659 440,270 -0.04(-1.13%)
Aug 02, 2006 3.802 3.888 3.698 3.701 244,716 -0.07(-1.73%)
Aug 01, 2006 3.789 3.841 3.732 3.766 144,036 -0.05(-1.23%)
Jul 31, 2006 3.789 3.823 3.742 3.813 150,103 +0.04(+0.97%)
Jul 28, 2006 3.734 3.787 3.708 3.776 120,013 +0.08(+2.11%)
Jul 27, 2006 3.787 3.792 3.680 3.698 157,657 -0.05(-1.39%)
Jul 26, 2006 3.776 3.800 3.701 3.750 266,857 -0.04(-0.96%)
Jul 25, 2006 3.659 3.800 3.659 3.787 180,627 +0.11(+3.12%)
Jul 24, 2006 3.682 3.698 3.638 3.672 117,372 +0.00(+0.00%)
Jul 21, 2006 3.701 3.701 3.628 3.672 160,033 -0.02(-0.42%)
Jul 20, 2006 3.706 3.706 3.659 3.688 105,564 -0.01(-0.21%)
Jul 19, 2006 3.638 3.708 3.622 3.695 219,714 +0.02(+0.50%)
Jul 18, 2006 3.622 3.685 3.612 3.677 149,596 +0.05(+1.29%)
Jul 17, 2006 3.669 3.711 3.622 3.630 208,432 -0.05(-1.41%)
Jul 14, 2006 3.628 3.695 3.581 3.682 206,482 +0.04(+1.22%)
Jul 13, 2006 3.641 3.667 3.609 3.638 197,381 +0.01(+0.29%)
Jul 12, 2006 3.690 3.721 3.628 3.628 123,611 -0.08(-2.04%)
Jul 11, 2006 3.675 3.724 3.659 3.703 120,382 +0.02(+0.64%)
Jul 10, 2006 3.659 3.742 3.648 3.680 111,189 +0.02(+0.50%)
Jul 07, 2006 3.716 3.760 3.648 3.662 191,740 -0.07(-1.88%)
Jul 06, 2006 3.789 3.828 3.693 3.732 161,569 -0.07(-1.78%)
Jul 05, 2006 3.836 3.849 3.688 3.800 300,088 -0.06(-1.55%)
Jul 03, 2006 3.867 3.867 3.818 3.859 151,298 -0.05(-1.20%)
Jun 30, 2006 3.641 3.906 3.596 3.906 1,884,688 +0.27(+7.30%)
Jun 29, 2006 3.586 3.643 3.531 3.641 436,602 +0.07(+1.97%)
Jun 28, 2006 3.565 3.594 3.552 3.570 176,822 +0.00(+0.07%)
Jun 27, 2006 3.578 3.615 3.563 3.568 132,478 -0.02(-0.58%)
Jun 26, 2006 3.594 3.604 3.563 3.589 150,910 +0.03(+0.73%)
Jun 23, 2006 3.542 3.602 3.539 3.563 194,251 +0.01(+0.22%)
Jun 22, 2006 3.537 3.591 3.537 3.555 145,407 +0.01(+0.15%)
Jun 21, 2006 3.557 3.646 3.534 3.550 255,234 -0.01(-0.22%)
Jun 20, 2006 3.581 3.602 3.555 3.557 142,216 -0.02(-0.58%)
Jun 19, 2006 3.682 3.698 3.576 3.578 445,795 -0.10(-2.83%)
Jun 16, 2006 3.651 3.698 3.651 3.682 890,374 +0.01(+0.36%)
Jun 15, 2006 3.659 3.675 3.628 3.669 112,295 +0.05(+1.37%)
Jun 14, 2006 3.711 3.711 3.581 3.620 257,856 -0.04(-1.00%)
Jun 13, 2006 3.635 3.708 3.612 3.656 182,670 -0.00(-0.07%)
Jun 12, 2006 3.729 3.747 3.654 3.659 187,274 -0.07(-1.97%)
Jun 09, 2006 3.672 3.776 3.628 3.732 281,825 +0.05(+1.43%)
Jun 08, 2006 3.609 3.693 3.581 3.680 160,425 +0.05(+1.44%)
Jun 07, 2006 3.716 3.753 3.620 3.628 211,819 -0.10(-2.59%)
Jun 06, 2006 3.685 3.724 3.659 3.724 160,571 +0.07(+1.78%)
Jun 05, 2006 3.747 3.758 3.659 3.659 205,460 -0.10(-2.77%)
Jun 02, 2006 3.750 3.839 3.719 3.763 92,093 -0.03(-0.69%)
Jun 01, 2006 3.701 3.789 3.685 3.789 162,195 +0.11(+2.90%)
May 31, 2006 3.729 3.789 3.667 3.682 294,674 -0.01(-0.28%)
May 30, 2006 3.729 3.734 3.667 3.693 199,335 -0.05(-1.46%)
May 26, 2006 3.711 3.815 3.675 3.747 131,514 +0.05(+1.41%)
May 25, 2006 3.615 3.698 3.578 3.695 224,080 +0.12(+3.43%)
May 24, 2006 3.539 3.612 3.521 3.573 247,170 +0.04(+1.18%)
May 23, 2006 3.604 3.641 3.528 3.531 288,096 -0.05(-1.38%)
May 22, 2006 3.557 3.591 3.518 3.581 162,307 +0.03(+0.95%)
May 19, 2006 3.521 3.586 3.521 3.547 189,605 +0.01(+0.29%)
May 18, 2006 3.583 3.641 3.518 3.537 250,875 -0.05(-1.31%)
May 17, 2006 3.654 3.664 3.581 3.583 205,383 -0.06(-1.71%)
May 16, 2006 3.675 3.690 3.635 3.646 139,056 -0.01(-0.14%)
May 15, 2006 3.620 3.695 3.607 3.651 298,909 +0.02(+0.57%)
May 12, 2006 3.669 3.703 3.630 3.630 222,928 -0.06(-1.55%)
May 11, 2006 3.760 3.768 3.685 3.688 229,725 -0.05(-1.26%)
May 10, 2006 3.776 3.797 3.734 3.734 254,976 -0.04(-0.97%)
May 09, 2006 3.771 3.839 3.760 3.771 194,551 -0.01(-0.34%)
May 08, 2006 3.758 3.825 3.742 3.784 137,224 +0.02(+0.62%)
May 05, 2006 3.823 3.839 3.740 3.760 246,164 -0.03(-0.89%)
May 04, 2006 3.755 3.839 3.737 3.794 409,154 +0.02(+0.62%)
May 03, 2006 3.797 3.797 3.755 3.771 205,260 +0.00(+0.07%)
May 02, 2006 3.794 3.794 3.745 3.768 233,027 +0.01(+0.35%)
May 01, 2006 3.794 3.800 3.729 3.755 111,927 -0.01(-0.28%)
Apr 28, 2006 3.771 3.800 3.724 3.766 239,229 +0.03(+0.70%)
Apr 27, 2006 3.747 3.787 3.706 3.740 202,281 +0.00(+0.00%)
Apr 26, 2006 3.721 3.773 3.714 3.740 76,787 +0.00(+0.00%)
Apr 25, 2006 3.771 3.771 3.711 3.740 210,298 +0.01(+0.21%)
Apr 24, 2006 3.768 3.801 3.727 3.732 249,862 -0.03(-0.69%)
Apr 21, 2006 3.828 3.828 3.745 3.758 142,554 -0.05(-1.43%)
Apr 20, 2006 3.662 3.828 3.662 3.813 169,303 +0.13(+3.61%)
Apr 19, 2006 3.802 3.802 3.648 3.680 363,344 -0.12(-3.15%)
Apr 18, 2006 3.753 3.800 3.729 3.800 209,995 +0.05(+1.32%)
Apr 17, 2006 3.834 3.843 3.721 3.750 372,268 -0.09(-2.24%)
Apr 13, 2006 3.867 3.878 3.815 3.836 163,436 -0.01(-0.20%)
Apr 12, 2006 3.867 3.893 3.828 3.844 281,173 -0.02(-0.61%)
Apr 11, 2006 3.893 3.930 3.867 3.867 179,064 -0.01(-0.27%)
Apr 10, 2006 3.870 3.927 3.867 3.878 131,714 -0.00(-0.07%)
Apr 07, 2006 3.906 3.932 3.867 3.880 120,209 -0.01(-0.27%)
Apr 06, 2006 3.893 3.932 3.883 3.891 121,334 -0.02(-0.47%)
Apr 05, 2006 3.885 3.932 3.862 3.909 222,894 +0.02(+0.60%)
Apr 04, 2006 3.896 3.935 3.867 3.885 171,085 +0.01(+0.13%)
Apr 03, 2006 3.925 3.925 3.867 3.880 136,280 -0.05(-1.32%)
Mar 31, 2006 3.943 3.951 3.857 3.932 289,152 +0.02(+0.60%)
Mar 30, 2006 3.922 3.961 3.883 3.909 163,509 -0.02(-0.53%)
Mar 29, 2006 3.906 3.940 3.898 3.930 285,546 +0.02(+0.40%)
Mar 28, 2006 3.938 3.971 3.906 3.914 196,367 -0.04(-0.99%)
Mar 27, 2006 3.966 3.971 3.917 3.953 151,543 +0.01(+0.20%)
Mar 24, 2006 3.919 3.984 3.896 3.945 115,459 +0.01(+0.33%)
Mar 23, 2006 3.943 4.000 3.906 3.932 127,870 -0.03(-0.66%)
Mar 22, 2006 3.977 3.987 3.904 3.958 139,390 +0.05(+1.20%)
Mar 21, 2006 3.982 3.984 3.909 3.912 204,500 -0.06(-1.51%)
Mar 20, 2006 3.961 3.982 3.932 3.971 130,708 +0.04(+0.93%)
Mar 17, 2006 3.971 3.984 3.927 3.935 565,932 -0.01(-0.13%)
Mar 16, 2006 3.951 3.971 3.906 3.940 127,106 +0.03(+0.67%)
Mar 15, 2006 3.997 4.000 3.906 3.914 285,139 -0.06(-1.44%)
Mar 14, 2006 3.945 3.997 3.896 3.971 218,309 +0.03(+0.86%)
Mar 13, 2006 3.930 3.958 3.883 3.938 181,034 +0.02(+0.47%)
Mar 10, 2006 3.896 3.927 3.888 3.919 96,210 +0.02(+0.60%)
Mar 09, 2006 3.930 3.956 3.891 3.896 370,624 -0.03(-0.66%)
Mar 08, 2006 3.932 3.943 3.893 3.922 176,284 +0.02(+0.47%)
Mar 07, 2006 3.914 3.945 3.893 3.904 228,139 -0.03(-0.86%)
Mar 06, 2006 3.945 3.945 3.914 3.938 180,155 +0.01(+0.13%)
Mar 03, 2006 3.943 3.945 3.912 3.932 571,896 -0.00(-0.07%)
Mar 02, 2006 3.945 3.945 3.919 3.935 274,652 -0.01(-0.20%)
Mar 01, 2006 3.912 3.945 3.912 3.943 159,408 +0.02(+0.46%)
Feb 28, 2006 3.945 3.945 3.909 3.925 225,651 -0.02(-0.53%)
Feb 27, 2006 3.943 3.948 3.914 3.945 304,212 +0.01(+0.20%)
Feb 24, 2006 3.925 3.945 3.875 3.938 292,412 +0.04(+1.00%)
Feb 23, 2006 3.914 3.945 3.875 3.898 242,961 -0.03(-0.80%)
Feb 22, 2006 3.893 3.943 3.888 3.930 322,467 +0.03(+0.67%)
Feb 21, 2006 3.943 3.945 3.818 3.904 129,114 -0.01(-0.20%)
Feb 17, 2006 3.958 3.971 3.893 3.912 269,618 -0.01(-0.27%)
Feb 16, 2006 3.932 4.010 3.909 3.922 277,628 -0.03(-0.86%)
Feb 15, 2006 3.922 3.971 3.867 3.956 185,638 +0.08(+1.95%)
Feb 14, 2006 3.932 3.940 3.867 3.880 171,020 -0.04(-0.93%)
Feb 13, 2006 3.927 3.927 3.866 3.917 181,783 +0.04(+0.94%)
Feb 10, 2006 3.859 3.906 3.841 3.880 274,245 +0.01(+0.20%)
Feb 09, 2006 3.932 3.940 3.831 3.872 168,101 -0.03(-0.87%)
Feb 08, 2006 3.906 3.945 3.854 3.906 195,373 +0.03(+0.67%)
Feb 07, 2006 3.883 3.943 3.875 3.880 163,113 -0.01(-0.33%)
Feb 06, 2006 3.888 3.958 3.852 3.893 188,219 -0.01(-0.27%)
Feb 03, 2006 3.906 3.932 3.854 3.904 169,119 +0.01(+0.20%)
Feb 02, 2006 3.844 3.958 3.828 3.896 224,449 +0.04(+0.94%)
Feb 01, 2006 3.836 3.891 3.792 3.859 177,897 +0.05(+1.40%)
Jan 31, 2006 3.867 3.867 3.771 3.806 250,196 -0.03(-0.78%)
Jan 30, 2006 3.880 3.880 3.807 3.836 235,500 -0.02(-0.61%)
Jan 27, 2006 3.938 3.938 3.839 3.859 186,664 -0.06(-1.46%)
Jan 26, 2006 3.891 3.917 3.810 3.917 218,700 +0.08(+1.97%)
Jan 25, 2006 3.839 3.841 3.758 3.841 210,652 +0.02(+0.48%)
Jan 24, 2006 3.784 3.841 3.755 3.823 202,565 -0.00(-0.07%)
Jan 23, 2006 3.815 3.841 3.784 3.826 147,100 +0.06(+1.66%)
Jan 20, 2006 3.836 3.836 3.750 3.763 184,264 -0.04(-1.16%)
Jan 19, 2006 3.828 3.828 3.742 3.807 122,863 +0.05(+1.25%)
Jan 18, 2006 3.763 3.841 3.737 3.760 166,665 -0.03(-0.89%)
Jan 17, 2006 3.750 3.841 3.750 3.794 89,586 -0.02(-0.48%)
Jan 13, 2006 3.802 3.865 3.732 3.813 305,541 +0.01(+0.21%)
Jan 12, 2006 3.828 3.841 3.787 3.805 196,605 -0.00(-0.07%)
Jan 11, 2006 3.719 3.836 3.654 3.807 308,014 +0.14(+3.84%)
Jan 10, 2006 3.682 3.737 3.609 3.667 448,211 +0.04(+1.15%)
Jan 09, 2006 3.633 3.646 3.581 3.625 215,125 +0.02(+0.58%)
Jan 06, 2006 3.682 3.711 3.581 3.604 226,111 -0.01(-0.14%)
Jan 05, 2006 3.638 3.711 3.596 3.609 231,764 -0.04(-1.07%)
Jan 04, 2006 3.656 3.693 3.594 3.648 237,013 +0.02(+0.57%)
Jan 03, 2006 3.565 3.643 3.516 3.628 267,637 +0.09(+2.50%)
Dec 30, 2005 3.526 3.607 3.508 3.539 250,825 +0.02(+0.44%)
Dec 29, 2005 3.615 3.615 3.505 3.523 275,889 -0.08(-2.31%)
Dec 28, 2005 3.555 3.612 3.516 3.607 183,549 +0.08(+2.14%)
Dec 27, 2005 3.555 3.578 3.531 3.531 297,212 -0.01(-0.37%)
Dec 23, 2005 3.552 3.576 3.518 3.544 280,174 +0.00(+0.00%)
Dec 22, 2005 3.479 3.578 3.479 3.544 303,586 +0.05(+1.34%)
Dec 21, 2005 3.544 3.557 3.484 3.497 238,342 -0.02(-0.52%)
Dec 20, 2005 3.497 3.578 3.492 3.516 496,306 -0.01(-0.15%)
Dec 19, 2005 3.568 3.589 3.495 3.521 292,024 -0.09(-2.38%)
Dec 16, 2005 3.607 3.615 3.531 3.607 566,301 +0.02(+0.58%)
Dec 15, 2005 3.591 3.609 3.534 3.586 219,956 -0.01(-0.15%)
Dec 14, 2005 3.609 3.620 3.568 3.591 244,912 -0.01(-0.29%)
Dec 13, 2005 3.609 3.617 3.550 3.602 302,208 +0.02(+0.58%)
Dec 12, 2005 3.583 3.609 3.542 3.581 290,861 +0.03(+0.73%)
Dec 09, 2005 3.555 3.615 3.542 3.555 398,364 -0.02(-0.44%)
Dec 08, 2005 3.552 3.594 3.547 3.570 247,362 +0.03(+0.81%)
Dec 07, 2005 3.603 3.620 3.531 3.542 503,172 -0.05(-1.31%)
Dec 06, 2005 3.594 3.633 3.552 3.589 376,657 -0.00(-0.07%)
Dec 05, 2005 3.648 3.648 3.568 3.591 386,556 -0.05(-1.36%)
Dec 02, 2005 3.615 3.664 3.609 3.641 217,287 +0.03(+0.79%)
Dec 01, 2005 3.695 3.695 3.609 3.612 370,018 -0.03(-0.86%)
Nov 30, 2005 3.669 3.721 3.630 3.643 332,632 -0.03(-0.78%)
Nov 29, 2005 3.667 3.690 3.635 3.672 270,732 +0.05(+1.37%)
Nov 28, 2005 3.719 3.719 3.620 3.622 259,139 -0.03(-0.71%)
Nov 25, 2005 3.654 3.711 3.646 3.648 53,344 -0.04(-1.06%)
Nov 23, 2005 3.701 3.768 3.641 3.688 194,132 -0.04(-0.98%)
Nov 22, 2005 3.794 3.813 3.711 3.724 121,864 -0.05(-1.31%)
Nov 21, 2005 3.703 3.776 3.680 3.773 128,964 +0.05(+1.26%)
Nov 18, 2005 3.839 3.839 3.698 3.727 194,140 -0.05(-1.31%)
Nov 17, 2005 3.758 3.880 3.714 3.776 224,295 +0.08(+2.04%)
Nov 16, 2005 3.724 3.753 3.648 3.701 177,302 -0.05(-1.32%)
Nov 15, 2005 3.794 3.794 3.714 3.750 87,401 -0.04(-1.17%)
Nov 14, 2005 3.901 3.906 3.776 3.794 72,294 -0.07(-1.69%)
Nov 11, 2005 3.906 3.906 3.792 3.859 105,314 +0.00(+0.00%)
Nov 10, 2005 3.807 3.893 3.773 3.859 123,147 +0.08(+2.07%)
Nov 09, 2005 3.802 3.828 3.727 3.781 140,788 -0.02(-0.55%)
Nov 08, 2005 3.810 3.815 3.750 3.802 56,036 -0.01(-0.34%)
Nov 07, 2005 3.828 3.878 3.792 3.815 95,300 +0.04(+0.96%)
Nov 04, 2005 3.776 3.880 3.732 3.779 50,641 +0.03(+0.69%)
Nov 03, 2005 3.841 3.893 3.714 3.753 147,223 -0.08(-1.97%)
Nov 02, 2005 3.768 3.828 3.711 3.828 106,562 +0.08(+2.08%)
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.