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

Gladstone Investment (NQ: GAIN )

14.19 +0.06 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3.882 3.895 3.803 3.835 259,725 -0.03(-0.75%)
Oct 30, 2006 3.822 3.892 3.811 3.864 200,828 +0.03(+0.75%)
Oct 27, 2006 3.845 3.861 3.830 3.835 177,754 -0.03(-0.68%)
Oct 26, 2006 3.798 3.861 3.798 3.861 187,083 +0.04(+1.10%)
Oct 25, 2006 3.816 3.861 3.809 3.819 289,589 -0.02(-0.61%)
Oct 24, 2006 3.816 3.856 3.811 3.843 117,462 -0.01(-0.34%)
Oct 23, 2006 3.837 3.866 3.824 3.856 94,850 +0.01(+0.20%)
Oct 20, 2006 3.864 3.874 3.801 3.848 208,835 +0.00(+0.07%)
Oct 19, 2006 3.796 3.866 3.785 3.845 248,517 +0.03(+0.75%)
Oct 18, 2006 3.848 3.861 3.777 3.816 187,178 -0.03(-0.75%)
Oct 17, 2006 3.874 3.874 3.775 3.845 237,614 -0.06(-1.54%)
Oct 16, 2006 3.939 3.939 3.898 3.905 118,738 -0.03(-0.73%)
Oct 13, 2006 3.966 3.966 3.866 3.934 206,008 -0.02(-0.46%)
Oct 12, 2006 3.953 3.966 3.905 3.953 247,596 +0.03(+0.87%)
Oct 11, 2006 3.916 3.945 3.851 3.919 318,722 +0.00(+0.07%)
Oct 10, 2006 3.916 3.916 3.850 3.916 180,707 +0.00(+0.07%)
Oct 09, 2006 3.890 3.913 3.853 3.913 157,151 +0.01(+0.20%)
Oct 06, 2006 3.887 3.916 3.864 3.905 166,583 +0.00(+0.00%)
Oct 05, 2006 3.869 3.916 3.835 3.905 232,307 +0.03(+0.67%)
Oct 04, 2006 3.819 3.885 3.806 3.879 205,080 +0.04(+1.16%)
Oct 03, 2006 3.788 3.835 3.769 3.835 221,553 +0.05(+1.31%)
Oct 02, 2006 3.811 3.861 3.780 3.785 131,773 -0.04(-0.96%)
Sep 29, 2006 3.811 3.853 3.790 3.822 351,806 +0.02(+0.62%)
Sep 28, 2006 3.816 3.832 3.775 3.798 204,606 -0.02(-0.48%)
Sep 27, 2006 3.748 3.816 3.748 3.816 233,236 +0.05(+1.32%)
Sep 26, 2006 3.730 3.782 3.693 3.767 224,919 +0.05(+1.27%)
Sep 25, 2006 3.714 3.730 3.667 3.720 313,259 +0.02(+0.42%)
Sep 22, 2006 3.717 3.754 3.696 3.704 145,426 -0.03(-0.77%)
Sep 21, 2006 3.769 3.796 3.693 3.733 253,273 -0.03(-0.77%)
Sep 20, 2006 3.709 3.785 3.678 3.761 311,555 +0.08(+2.28%)
Sep 19, 2006 3.701 3.717 3.665 3.678 182,735 -0.07(-1.82%)
Sep 18, 2006 3.772 3.798 3.733 3.746 234,160 -0.03(-0.69%)
Sep 15, 2006 3.727 3.785 3.712 3.772 584,343 +0.06(+1.69%)
Sep 14, 2006 3.654 3.714 3.654 3.709 234,023 +0.04(+1.00%)
Sep 13, 2006 3.610 3.672 3.578 3.672 196,683 +0.07(+2.04%)
Sep 12, 2006 3.591 3.610 3.575 3.599 226,275 +0.04(+1.03%)
Sep 11, 2006 3.536 3.575 3.534 3.563 3,369,576 +0.02(+0.52%)
Sep 08, 2006 3.529 3.583 3.523 3.544 237,373 +0.01(+0.30%)
Sep 07, 2006 3.568 3.612 3.523 3.534 445,445 -0.03(-0.81%)
Sep 06, 2006 3.594 3.623 3.560 3.563 336,295 -0.05(-1.38%)
Sep 05, 2006 3.636 3.646 3.594 3.612 143,134 -0.03(-0.93%)
Sep 01, 2006 3.665 3.665 3.620 3.646 183,904 +0.01(+0.14%)
Aug 31, 2006 3.620 3.672 3.602 3.641 204,052 +0.04(+1.02%)
Aug 30, 2006 3.573 3.612 3.547 3.604 209,489 +0.03(+0.88%)
Aug 29, 2006 3.570 3.576 3.549 3.573 281,937 +0.01(+0.29%)
Aug 28, 2006 3.581 3.607 3.544 3.563 171,110 +0.01(+0.15%)
Aug 25, 2006 3.547 3.586 3.547 3.557 120,426 +0.00(+0.07%)
Aug 24, 2006 3.573 3.586 3.547 3.555 195,797 -0.01(-0.29%)
Aug 23, 2006 3.612 3.646 3.549 3.565 237,079 -0.04(-1.02%)
Aug 22, 2006 3.560 3.636 3.555 3.602 165,525 +0.04(+1.10%)
Aug 21, 2006 3.654 3.654 3.555 3.563 204,488 -0.08(-2.23%)
Aug 18, 2006 3.636 3.657 3.586 3.644 192,485 +0.04(+1.02%)
Aug 17, 2006 3.557 3.615 3.557 3.607 184,821 +0.03(+0.73%)
Aug 16, 2006 3.610 3.610 3.529 3.581 328,112 -0.02(-0.51%)
Aug 15, 2006 3.542 3.599 3.529 3.599 197,000 +0.07(+1.85%)
Aug 14, 2006 3.576 3.594 3.523 3.534 142,657 -0.03(-0.74%)
Aug 11, 2006 3.604 3.607 3.536 3.560 191,174 -0.04(-1.09%)
Aug 10, 2006 3.544 3.620 3.521 3.599 212,293 +0.05(+1.48%)
Aug 09, 2006 3.594 3.610 3.547 3.547 297,879 -0.03(-0.88%)
Aug 08, 2006 3.649 3.652 3.576 3.578 380,981 -0.08(-2.29%)
Aug 07, 2006 3.667 3.672 3.599 3.662 328,261 -0.02(-0.50%)
Aug 04, 2006 3.717 3.727 3.654 3.680 149,705 +0.00(+0.07%)
Aug 03, 2006 3.691 3.714 3.573 3.678 438,014 -0.04(-1.13%)
Aug 02, 2006 3.822 3.908 3.717 3.720 243,462 -0.07(-1.73%)
Aug 01, 2006 3.809 3.861 3.751 3.785 143,298 -0.05(-1.23%)
Jul 31, 2006 3.809 3.843 3.761 3.832 149,334 +0.04(+0.97%)
Jul 28, 2006 3.754 3.806 3.727 3.796 119,399 +0.08(+2.11%)
Jul 27, 2006 3.806 3.811 3.699 3.717 156,849 -0.05(-1.39%)
Jul 26, 2006 3.796 3.819 3.720 3.769 265,490 -0.04(-0.96%)
Jul 25, 2006 3.678 3.819 3.678 3.806 179,702 +0.12(+3.12%)
Jul 24, 2006 3.701 3.717 3.657 3.691 116,770 +0.00(+0.00%)
Jul 21, 2006 3.720 3.720 3.646 3.691 159,214 -0.02(-0.42%)
Jul 20, 2006 3.725 3.725 3.678 3.707 105,023 -0.01(-0.21%)
Jul 19, 2006 3.657 3.727 3.641 3.714 218,589 +0.02(+0.50%)
Jul 18, 2006 3.641 3.704 3.631 3.696 148,830 +0.05(+1.29%)
Jul 17, 2006 3.688 3.730 3.641 3.649 207,365 -0.05(-1.41%)
Jul 14, 2006 3.646 3.714 3.599 3.701 205,424 +0.04(+1.22%)
Jul 13, 2006 3.659 3.686 3.628 3.657 196,370 +0.01(+0.29%)
Jul 12, 2006 3.709 3.741 3.646 3.646 122,978 -0.08(-2.04%)
Jul 11, 2006 3.693 3.743 3.678 3.722 119,765 +0.02(+0.64%)
Jul 10, 2006 3.678 3.761 3.667 3.699 110,620 +0.02(+0.50%)
Jul 07, 2006 3.735 3.780 3.667 3.680 190,758 -0.07(-1.88%)
Jul 06, 2006 3.809 3.848 3.712 3.751 160,742 -0.07(-1.78%)
Jul 05, 2006 3.856 3.869 3.707 3.819 298,551 -0.06(-1.55%)
Jul 03, 2006 3.887 3.887 3.837 3.879 150,523 -0.05(-1.20%)
Jun 30, 2006 3.659 3.926 3.615 3.926 1,875,034 +0.27(+7.30%)
Jun 29, 2006 3.604 3.662 3.549 3.659 434,366 +0.07(+1.97%)
Jun 28, 2006 3.583 3.612 3.570 3.589 175,916 +0.00(+0.07%)
Jun 27, 2006 3.597 3.633 3.581 3.586 131,799 -0.02(-0.58%)
Jun 26, 2006 3.612 3.623 3.581 3.607 150,137 +0.03(+0.73%)
Jun 23, 2006 3.560 3.620 3.557 3.581 193,256 +0.01(+0.22%)
Jun 22, 2006 3.555 3.610 3.555 3.573 144,662 +0.01(+0.15%)
Jun 21, 2006 3.576 3.665 3.552 3.568 253,926 -0.01(-0.22%)
Jun 20, 2006 3.599 3.620 3.573 3.576 141,488 -0.02(-0.58%)
Jun 19, 2006 3.701 3.717 3.594 3.597 443,512 -0.10(-2.83%)
Jun 16, 2006 3.670 3.717 3.670 3.701 885,813 +0.01(+0.35%)
Jun 15, 2006 3.678 3.693 3.646 3.688 111,720 +0.05(+1.37%)
Jun 14, 2006 3.730 3.730 3.599 3.638 256,536 -0.04(-1.00%)
Jun 13, 2006 3.654 3.727 3.631 3.675 181,734 -0.00(-0.07%)
Jun 12, 2006 3.748 3.767 3.672 3.678 186,315 -0.07(-1.97%)
Jun 09, 2006 3.691 3.796 3.646 3.752 280,382 +0.05(+1.43%)
Jun 08, 2006 3.628 3.712 3.599 3.699 159,603 +0.05(+1.44%)
Jun 07, 2006 3.735 3.772 3.638 3.646 210,734 -0.10(-2.59%)
Jun 06, 2006 3.704 3.743 3.678 3.743 159,749 +0.07(+1.78%)
Jun 05, 2006 3.767 3.777 3.678 3.678 204,408 -0.10(-2.77%)
Jun 02, 2006 3.769 3.858 3.738 3.782 91,621 -0.03(-0.69%)
Jun 01, 2006 3.720 3.809 3.704 3.809 161,365 +0.11(+2.90%)
May 31, 2006 3.748 3.809 3.686 3.701 293,164 -0.01(-0.28%)
May 30, 2006 3.748 3.754 3.686 3.712 198,314 -0.05(-1.46%)
May 26, 2006 3.730 3.835 3.693 3.767 130,840 +0.05(+1.41%)
May 25, 2006 3.633 3.717 3.597 3.714 222,932 +0.12(+3.43%)
May 24, 2006 3.557 3.631 3.539 3.591 245,904 +0.04(+1.18%)
May 23, 2006 3.623 3.659 3.546 3.549 286,620 -0.05(-1.38%)
May 22, 2006 3.576 3.610 3.536 3.599 161,475 +0.03(+0.95%)
May 19, 2006 3.539 3.604 3.539 3.565 188,634 +0.01(+0.29%)
May 18, 2006 3.602 3.659 3.536 3.555 249,590 -0.05(-1.31%)
May 17, 2006 3.672 3.683 3.599 3.602 204,331 -0.06(-1.71%)
May 16, 2006 3.693 3.709 3.654 3.665 138,344 -0.01(-0.14%)
May 15, 2006 3.638 3.714 3.625 3.670 297,378 +0.02(+0.57%)
May 12, 2006 3.688 3.722 3.649 3.649 221,786 -0.06(-1.55%)
May 11, 2006 3.780 3.788 3.704 3.707 228,548 -0.05(-1.26%)
May 10, 2006 3.796 3.816 3.754 3.754 253,670 -0.04(-0.97%)
May 09, 2006 3.790 3.858 3.780 3.790 193,554 -0.01(-0.34%)
May 08, 2006 3.777 3.845 3.761 3.803 136,521 +0.02(+0.62%)
May 05, 2006 3.843 3.858 3.759 3.780 244,903 -0.03(-0.89%)
May 04, 2006 3.775 3.858 3.756 3.814 407,059 +0.02(+0.62%)
May 03, 2006 3.816 3.816 3.775 3.790 204,209 +0.00(+0.07%)
May 02, 2006 3.814 3.814 3.764 3.788 231,834 +0.01(+0.35%)
May 01, 2006 3.814 3.819 3.748 3.775 111,353 -0.01(-0.28%)
Apr 28, 2006 3.790 3.819 3.743 3.785 238,003 +0.03(+0.70%)
Apr 27, 2006 3.767 3.806 3.725 3.759 201,245 +0.00(+0.00%)
Apr 26, 2006 3.741 3.793 3.733 3.759 76,394 +0.00(+0.00%)
Apr 25, 2006 3.790 3.790 3.730 3.759 209,221 +0.01(+0.21%)
Apr 24, 2006 3.788 3.821 3.746 3.751 248,582 -0.03(-0.69%)
Apr 21, 2006 3.848 3.848 3.764 3.777 141,824 -0.05(-1.43%)
Apr 20, 2006 3.680 3.848 3.680 3.832 168,436 +0.13(+3.61%)
Apr 19, 2006 3.822 3.822 3.667 3.699 361,483 -0.12(-3.15%)
Apr 18, 2006 3.772 3.819 3.748 3.819 208,919 +0.05(+1.32%)
Apr 17, 2006 3.854 3.863 3.741 3.769 370,361 -0.09(-2.24%)
Apr 13, 2006 3.887 3.898 3.835 3.856 162,599 -0.01(-0.20%)
Apr 12, 2006 3.887 3.913 3.848 3.864 279,732 -0.02(-0.61%)
Apr 11, 2006 3.913 3.950 3.887 3.887 178,147 -0.01(-0.27%)
Apr 10, 2006 3.890 3.947 3.887 3.898 131,039 -0.00(-0.07%)
Apr 07, 2006 3.926 3.953 3.887 3.900 119,594 -0.01(-0.27%)
Apr 06, 2006 3.913 3.953 3.903 3.911 120,713 -0.02(-0.47%)
Apr 05, 2006 3.905 3.953 3.882 3.929 221,752 +0.02(+0.60%)
Apr 04, 2006 3.916 3.955 3.887 3.905 170,209 +0.01(+0.13%)
Apr 03, 2006 3.945 3.945 3.887 3.900 135,581 -0.05(-1.32%)
Mar 31, 2006 3.963 3.971 3.877 3.953 287,671 +0.02(+0.60%)
Mar 30, 2006 3.942 3.981 3.903 3.929 162,671 -0.02(-0.53%)
Mar 29, 2006 3.926 3.960 3.919 3.950 284,084 +0.02(+0.40%)
Mar 28, 2006 3.958 3.992 3.926 3.934 195,361 -0.04(-0.99%)
Mar 27, 2006 3.987 3.992 3.937 3.974 150,767 +0.01(+0.20%)
Mar 24, 2006 3.939 4.005 3.916 3.966 114,868 +0.01(+0.33%)
Mar 23, 2006 3.963 4.021 3.926 3.953 127,215 -0.03(-0.66%)
Mar 22, 2006 3.997 4.008 3.924 3.979 138,676 +0.05(+1.20%)
Mar 21, 2006 4.002 4.005 3.929 3.932 203,453 -0.06(-1.51%)
Mar 20, 2006 3.981 4.002 3.953 3.992 130,038 +0.04(+0.93%)
Mar 17, 2006 3.992 4.005 3.947 3.955 563,033 -0.01(-0.13%)
Mar 16, 2006 3.971 3.992 3.926 3.960 126,455 +0.03(+0.67%)
Mar 15, 2006 4.018 4.021 3.926 3.934 283,679 -0.06(-1.44%)
Mar 14, 2006 3.966 4.018 3.916 3.992 217,190 +0.03(+0.86%)
Mar 13, 2006 3.950 3.979 3.903 3.958 180,107 +0.02(+0.47%)
Mar 10, 2006 3.916 3.947 3.908 3.939 95,717 +0.02(+0.60%)
Mar 09, 2006 3.950 3.976 3.911 3.916 368,726 -0.03(-0.66%)
Mar 08, 2006 3.953 3.963 3.913 3.942 175,381 +0.02(+0.47%)
Mar 07, 2006 3.934 3.966 3.913 3.924 226,970 -0.03(-0.86%)
Mar 06, 2006 3.966 3.966 3.934 3.958 179,232 +0.01(+0.13%)
Mar 03, 2006 3.963 3.966 3.932 3.953 568,966 -0.00(-0.07%)
Mar 02, 2006 3.966 3.966 3.939 3.955 273,245 -0.01(-0.20%)
Mar 01, 2006 3.932 3.966 3.932 3.963 158,591 +0.02(+0.46%)
Feb 28, 2006 3.966 3.966 3.929 3.945 224,495 -0.02(-0.53%)
Feb 27, 2006 3.963 3.968 3.934 3.966 302,654 +0.01(+0.20%)
Feb 24, 2006 3.945 3.966 3.895 3.958 290,914 +0.04(+1.00%)
Feb 23, 2006 3.934 3.966 3.895 3.919 241,717 -0.03(-0.80%)
Feb 22, 2006 3.913 3.963 3.908 3.950 320,816 +0.03(+0.67%)
Feb 21, 2006 3.963 3.966 3.837 3.924 128,453 -0.01(-0.20%)
Feb 17, 2006 3.979 3.992 3.913 3.932 268,237 -0.01(-0.27%)
Feb 16, 2006 3.953 4.031 3.929 3.942 276,206 -0.03(-0.86%)
Feb 15, 2006 3.942 3.992 3.887 3.976 184,687 +0.08(+1.95%)
Feb 14, 2006 3.953 3.960 3.887 3.900 170,144 -0.04(-0.93%)
Feb 13, 2006 3.947 3.947 3.886 3.937 180,852 +0.04(+0.94%)
Feb 10, 2006 3.879 3.926 3.861 3.900 272,840 +0.01(+0.20%)
Feb 09, 2006 3.953 3.960 3.850 3.892 167,240 -0.03(-0.87%)
Feb 08, 2006 3.926 3.966 3.874 3.926 194,372 +0.03(+0.67%)
Feb 07, 2006 3.903 3.963 3.895 3.900 162,278 -0.01(-0.33%)
Feb 06, 2006 3.908 3.979 3.871 3.913 187,255 -0.01(-0.27%)
Feb 03, 2006 3.926 3.953 3.874 3.924 168,253 +0.01(+0.20%)
Feb 02, 2006 3.864 3.979 3.848 3.916 223,299 +0.04(+0.94%)
Feb 01, 2006 3.856 3.911 3.811 3.879 176,986 +0.05(+1.40%)
Jan 31, 2006 3.887 3.887 3.790 3.826 248,914 -0.03(-0.78%)
Jan 30, 2006 3.900 3.900 3.827 3.856 234,294 -0.02(-0.61%)
Jan 27, 2006 3.958 3.958 3.858 3.879 185,707 -0.06(-1.46%)
Jan 26, 2006 3.911 3.937 3.829 3.937 217,580 +0.08(+1.97%)
Jan 25, 2006 3.858 3.861 3.777 3.861 209,573 +0.02(+0.48%)
Jan 24, 2006 3.803 3.861 3.775 3.843 201,527 -0.00(-0.07%)
Jan 23, 2006 3.835 3.861 3.803 3.845 146,347 +0.06(+1.66%)
Jan 20, 2006 3.856 3.856 3.769 3.782 183,320 -0.04(-1.16%)
Jan 19, 2006 3.848 3.848 3.761 3.827 122,233 +0.05(+1.25%)
Jan 18, 2006 3.782 3.861 3.756 3.780 165,811 -0.03(-0.89%)
Jan 17, 2006 3.769 3.861 3.769 3.814 89,127 -0.02(-0.48%)
Jan 13, 2006 3.822 3.885 3.751 3.832 303,976 +0.01(+0.21%)
Jan 12, 2006 3.848 3.861 3.806 3.824 195,598 -0.00(-0.07%)
Jan 11, 2006 3.738 3.856 3.672 3.827 306,436 +0.14(+3.84%)
Jan 10, 2006 3.701 3.756 3.628 3.686 445,915 +0.04(+1.15%)
Jan 09, 2006 3.652 3.665 3.599 3.644 214,023 +0.02(+0.58%)
Jan 06, 2006 3.701 3.730 3.599 3.623 224,953 -0.01(-0.14%)
Jan 05, 2006 3.657 3.730 3.615 3.628 230,577 -0.04(-1.07%)
Jan 04, 2006 3.675 3.712 3.612 3.667 235,799 +0.02(+0.57%)
Jan 03, 2006 3.583 3.662 3.534 3.646 266,266 +0.09(+2.50%)
Dec 30, 2005 3.544 3.625 3.526 3.557 249,541 +0.02(+0.44%)
Dec 29, 2005 3.633 3.633 3.523 3.542 274,476 -0.08(-2.31%)
Dec 28, 2005 3.573 3.631 3.534 3.625 182,609 +0.08(+2.14%)
Dec 27, 2005 3.573 3.597 3.549 3.549 295,690 -0.01(-0.37%)
Dec 23, 2005 3.570 3.594 3.536 3.563 278,739 +0.00(+0.00%)
Dec 22, 2005 3.497 3.597 3.497 3.563 302,031 +0.05(+1.34%)
Dec 21, 2005 3.563 3.576 3.502 3.515 237,121 -0.02(-0.52%)
Dec 20, 2005 3.515 3.597 3.510 3.534 493,764 -0.01(-0.15%)
Dec 19, 2005 3.586 3.607 3.513 3.539 290,528 -0.09(-2.38%)
Dec 16, 2005 3.625 3.633 3.549 3.625 563,400 +0.02(+0.58%)
Dec 15, 2005 3.610 3.628 3.552 3.604 218,829 -0.01(-0.15%)
Dec 14, 2005 3.628 3.638 3.586 3.610 243,657 -0.01(-0.29%)
Dec 13, 2005 3.628 3.636 3.568 3.620 300,660 +0.02(+0.58%)
Dec 12, 2005 3.602 3.628 3.560 3.599 289,371 +0.03(+0.73%)
Dec 09, 2005 3.573 3.633 3.560 3.573 396,324 -0.02(-0.44%)
Dec 08, 2005 3.570 3.612 3.565 3.589 246,095 +0.03(+0.81%)
Dec 07, 2005 3.621 3.638 3.549 3.560 500,594 -0.05(-1.31%)
Dec 06, 2005 3.612 3.652 3.570 3.607 374,728 -0.00(-0.07%)
Dec 05, 2005 3.667 3.667 3.586 3.610 384,576 -0.05(-1.36%)
Dec 02, 2005 3.633 3.683 3.628 3.659 216,174 +0.03(+0.79%)
Dec 01, 2005 3.714 3.714 3.628 3.631 368,122 -0.03(-0.86%)
Nov 30, 2005 3.688 3.741 3.649 3.662 330,928 -0.03(-0.78%)
Nov 29, 2005 3.686 3.709 3.654 3.691 269,345 +0.05(+1.37%)
Nov 28, 2005 3.738 3.738 3.638 3.641 257,811 -0.03(-0.71%)
Nov 25, 2005 3.672 3.730 3.665 3.667 53,071 -0.04(-1.06%)
Nov 23, 2005 3.720 3.788 3.659 3.707 193,138 -0.04(-0.98%)
Nov 22, 2005 3.814 3.832 3.730 3.743 121,240 -0.05(-1.31%)
Nov 21, 2005 3.722 3.796 3.699 3.793 128,304 +0.05(+1.26%)
Nov 18, 2005 3.858 3.858 3.717 3.746 193,146 -0.05(-1.31%)
Nov 17, 2005 3.777 3.900 3.733 3.796 223,146 +0.08(+2.04%)
Nov 16, 2005 3.743 3.772 3.667 3.720 176,394 -0.05(-1.32%)
Nov 15, 2005 3.814 3.814 3.733 3.769 86,953 -0.04(-1.17%)
Nov 14, 2005 3.921 3.926 3.796 3.814 71,924 -0.07(-1.69%)
Nov 11, 2005 3.926 3.926 3.811 3.879 104,775 +0.00(+0.00%)
Nov 10, 2005 3.827 3.913 3.793 3.879 122,516 +0.08(+2.07%)
Nov 09, 2005 3.822 3.848 3.746 3.801 140,066 -0.02(-0.55%)
Nov 08, 2005 3.830 3.835 3.769 3.822 55,749 -0.01(-0.34%)
Nov 07, 2005 3.848 3.898 3.811 3.835 94,811 +0.04(+0.96%)
Nov 04, 2005 3.796 3.900 3.751 3.798 50,381 +0.03(+0.69%)
Nov 03, 2005 3.861 3.913 3.733 3.772 146,469 -0.08(-1.97%)
Nov 02, 2005 3.788 3.848 3.730 3.848 106,016 +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.