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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2006 3.661 3.928 3.617 3.928 1,874,077 +0.27(+7.30%)
Jun 29, 2006 3.606 3.664 3.551 3.661 434,144 +0.07(+1.97%)
Jun 28, 2006 3.585 3.614 3.572 3.591 175,826 +0.00(+0.07%)
Jun 27, 2006 3.598 3.635 3.583 3.588 131,732 -0.02(-0.58%)
Jun 26, 2006 3.614 3.625 3.583 3.609 150,060 +0.03(+0.73%)
Jun 23, 2006 3.562 3.622 3.559 3.583 193,158 +0.01(+0.22%)
Jun 22, 2006 3.557 3.612 3.557 3.575 144,588 +0.01(+0.15%)
Jun 21, 2006 3.577 3.667 3.554 3.570 253,797 -0.01(-0.22%)
Jun 20, 2006 3.601 3.622 3.575 3.577 141,415 -0.02(-0.58%)
Jun 19, 2006 3.703 3.719 3.596 3.598 443,285 -0.10(-2.83%)
Jun 16, 2006 3.672 3.719 3.672 3.703 885,361 +0.01(+0.35%)
Jun 15, 2006 3.680 3.695 3.648 3.690 111,663 +0.05(+1.37%)
Jun 14, 2006 3.732 3.732 3.601 3.640 256,405 -0.04(-1.00%)
Jun 13, 2006 3.656 3.729 3.632 3.677 181,642 -0.00(-0.07%)
Jun 12, 2006 3.750 3.769 3.674 3.680 186,220 -0.07(-1.97%)
Jun 09, 2006 3.693 3.797 3.648 3.753 280,239 +0.05(+1.43%)
Jun 08, 2006 3.630 3.714 3.601 3.701 159,522 +0.05(+1.44%)
Jun 07, 2006 3.737 3.774 3.640 3.648 210,627 -0.10(-2.59%)
Jun 06, 2006 3.706 3.745 3.680 3.745 159,667 +0.07(+1.78%)
Jun 05, 2006 3.769 3.779 3.680 3.680 204,303 -0.10(-2.77%)
Jun 02, 2006 3.771 3.860 3.740 3.784 91,575 -0.03(-0.69%)
Jun 01, 2006 3.722 3.811 3.706 3.811 161,282 +0.11(+2.90%)
May 31, 2006 3.750 3.811 3.687 3.703 293,015 -0.01(-0.28%)
May 30, 2006 3.750 3.756 3.688 3.714 198,213 -0.06(-1.46%)
May 26, 2006 3.732 3.837 3.695 3.769 130,774 +0.05(+1.41%)
May 25, 2006 3.635 3.719 3.598 3.716 222,819 +0.12(+3.43%)
May 24, 2006 3.559 3.632 3.541 3.593 245,778 +0.04(+1.18%)
May 23, 2006 3.625 3.661 3.548 3.551 286,474 -0.05(-1.38%)
May 22, 2006 3.577 3.612 3.538 3.601 161,393 +0.03(+0.95%)
May 19, 2006 3.541 3.606 3.541 3.567 188,538 +0.01(+0.29%)
May 18, 2006 3.604 3.661 3.538 3.557 249,463 -0.05(-1.31%)
May 17, 2006 3.674 3.685 3.601 3.604 204,227 -0.06(-1.71%)
May 16, 2006 3.695 3.711 3.656 3.667 138,273 -0.01(-0.14%)
May 15, 2006 3.640 3.716 3.627 3.672 297,226 +0.02(+0.57%)
May 12, 2006 3.690 3.724 3.651 3.651 221,673 -0.06(-1.55%)
May 11, 2006 3.782 3.790 3.706 3.708 228,432 -0.05(-1.26%)
May 10, 2006 3.797 3.818 3.756 3.756 253,541 -0.04(-0.97%)
May 09, 2006 3.792 3.860 3.782 3.792 193,456 -0.01(-0.34%)
May 08, 2006 3.779 3.847 3.763 3.805 136,452 +0.02(+0.62%)
May 05, 2006 3.845 3.860 3.761 3.782 244,778 -0.03(-0.89%)
May 04, 2006 3.777 3.860 3.758 3.816 406,851 +0.02(+0.62%)
May 03, 2006 3.818 3.818 3.777 3.792 204,105 +0.00(+0.07%)
May 02, 2006 3.816 3.816 3.766 3.790 231,715 +0.01(+0.35%)
May 01, 2006 3.816 3.821 3.750 3.777 111,296 -0.01(-0.28%)
Apr 28, 2006 3.792 3.821 3.745 3.787 237,882 +0.03(+0.70%)
Apr 27, 2006 3.769 3.808 3.727 3.761 201,142 +0.00(+0.00%)
Apr 26, 2006 3.742 3.795 3.735 3.761 76,355 +0.00(+0.00%)
Apr 25, 2006 3.792 3.792 3.732 3.761 209,115 +0.01(+0.21%)
Apr 24, 2006 3.790 3.823 3.748 3.753 248,455 -0.03(-0.69%)
Apr 21, 2006 3.850 3.850 3.766 3.779 141,751 -0.06(-1.43%)
Apr 20, 2006 3.682 3.850 3.682 3.834 168,350 +0.13(+3.61%)
Apr 19, 2006 3.824 3.824 3.669 3.701 361,298 -0.12(-3.15%)
Apr 18, 2006 3.774 3.821 3.750 3.821 208,813 +0.05(+1.32%)
Apr 17, 2006 3.856 3.865 3.742 3.771 370,172 -0.09(-2.24%)
Apr 13, 2006 3.889 3.900 3.837 3.858 162,516 -0.01(-0.20%)
Apr 12, 2006 3.889 3.915 3.850 3.866 279,590 -0.02(-0.61%)
Apr 11, 2006 3.915 3.952 3.889 3.889 178,056 -0.01(-0.27%)
Apr 10, 2006 3.892 3.949 3.889 3.900 130,972 -0.00(-0.07%)
Apr 07, 2006 3.928 3.955 3.889 3.902 119,533 -0.01(-0.27%)
Apr 06, 2006 3.915 3.955 3.905 3.913 120,651 -0.02(-0.47%)
Apr 05, 2006 3.907 3.955 3.884 3.931 221,639 +0.02(+0.60%)
Apr 04, 2006 3.918 3.957 3.889 3.907 170,122 +0.01(+0.13%)
Apr 03, 2006 3.947 3.947 3.889 3.902 135,512 -0.05(-1.32%)
Mar 31, 2006 3.965 3.973 3.879 3.955 287,524 +0.02(+0.60%)
Mar 30, 2006 3.944 3.983 3.905 3.931 162,588 -0.02(-0.53%)
Mar 29, 2006 3.928 3.962 3.921 3.952 283,939 +0.02(+0.40%)
Mar 28, 2006 3.960 3.994 3.928 3.936 195,262 -0.04(-0.99%)
Mar 27, 2006 3.989 3.994 3.939 3.976 150,690 +0.01(+0.20%)
Mar 24, 2006 3.942 4.007 3.918 3.968 114,809 +0.01(+0.33%)
Mar 23, 2006 3.965 4.023 3.928 3.955 127,150 -0.03(-0.66%)
Mar 22, 2006 3.999 4.010 3.926 3.981 138,605 +0.05(+1.20%)
Mar 21, 2006 4.004 4.007 3.931 3.934 203,349 -0.06(-1.51%)
Mar 20, 2006 3.983 4.004 3.955 3.994 129,972 +0.04(+0.93%)
Mar 17, 2006 3.994 4.007 3.949 3.957 562,746 -0.01(-0.13%)
Mar 16, 2006 3.973 3.994 3.928 3.962 126,390 +0.03(+0.67%)
Mar 15, 2006 4.020 4.023 3.928 3.936 283,534 -0.06(-1.44%)
Mar 14, 2006 3.968 4.020 3.918 3.994 217,080 +0.03(+0.86%)
Mar 13, 2006 3.952 3.981 3.905 3.960 180,015 +0.02(+0.47%)
Mar 10, 2006 3.918 3.949 3.910 3.942 95,668 +0.02(+0.60%)
Mar 09, 2006 3.952 3.978 3.913 3.918 368,538 -0.03(-0.66%)
Mar 08, 2006 3.955 3.965 3.915 3.944 175,292 +0.02(+0.47%)
Mar 07, 2006 3.936 3.968 3.915 3.926 226,855 -0.03(-0.86%)
Mar 06, 2006 3.968 3.968 3.936 3.960 179,141 +0.01(+0.13%)
Mar 03, 2006 3.965 3.968 3.934 3.955 568,676 -0.00(-0.07%)
Mar 02, 2006 3.968 3.968 3.942 3.957 273,106 -0.01(-0.20%)
Mar 01, 2006 3.934 3.968 3.934 3.965 158,510 +0.02(+0.46%)
Feb 28, 2006 3.968 3.968 3.931 3.947 224,380 -0.02(-0.53%)
Feb 27, 2006 3.965 3.970 3.936 3.968 302,500 +0.01(+0.20%)
Feb 24, 2006 3.947 3.968 3.897 3.960 290,766 +0.04(+1.00%)
Feb 23, 2006 3.936 3.968 3.897 3.921 241,593 -0.03(-0.80%)
Feb 22, 2006 3.915 3.965 3.910 3.952 320,652 +0.03(+0.67%)
Feb 21, 2006 3.965 3.968 3.839 3.926 128,387 -0.01(-0.20%)
Feb 17, 2006 3.981 3.994 3.915 3.934 268,100 -0.01(-0.27%)
Feb 16, 2006 3.955 4.033 3.931 3.944 276,065 -0.03(-0.86%)
Feb 15, 2006 3.944 3.994 3.889 3.978 184,593 +0.08(+1.95%)
Feb 14, 2006 3.955 3.962 3.889 3.902 170,057 -0.04(-0.93%)
Feb 13, 2006 3.949 3.949 3.888 3.939 180,760 +0.04(+0.94%)
Feb 10, 2006 3.881 3.928 3.863 3.902 272,701 +0.01(+0.20%)
Feb 09, 2006 3.955 3.962 3.852 3.894 167,155 -0.03(-0.87%)
Feb 08, 2006 3.928 3.968 3.876 3.928 194,273 +0.03(+0.67%)
Feb 07, 2006 3.905 3.965 3.897 3.902 162,195 -0.01(-0.33%)
Feb 06, 2006 3.910 3.981 3.873 3.915 187,159 -0.01(-0.27%)
Feb 03, 2006 3.928 3.955 3.876 3.926 168,167 +0.01(+0.20%)
Feb 02, 2006 3.866 3.981 3.850 3.918 223,185 +0.04(+0.94%)
Feb 01, 2006 3.858 3.913 3.813 3.881 176,895 +0.05(+1.40%)
Jan 31, 2006 3.889 3.889 3.792 3.828 248,787 -0.03(-0.78%)
Jan 30, 2006 3.902 3.902 3.829 3.858 234,174 -0.02(-0.61%)
Jan 27, 2006 3.960 3.960 3.860 3.881 185,613 -0.06(-1.46%)
Jan 26, 2006 3.913 3.939 3.831 3.939 217,469 +0.08(+1.97%)
Jan 25, 2006 3.860 3.863 3.779 3.863 209,466 +0.02(+0.48%)
Jan 24, 2006 3.805 3.863 3.777 3.845 201,424 -0.00(-0.07%)
Jan 23, 2006 3.837 3.863 3.805 3.847 146,272 +0.06(+1.66%)
Jan 20, 2006 3.858 3.858 3.771 3.784 183,226 -0.04(-1.16%)
Jan 19, 2006 3.850 3.850 3.763 3.829 122,171 +0.05(+1.25%)
Jan 18, 2006 3.784 3.863 3.758 3.782 165,727 -0.03(-0.89%)
Jan 17, 2006 3.771 3.863 3.771 3.816 89,081 -0.02(-0.48%)
Jan 13, 2006 3.824 3.887 3.753 3.834 303,821 +0.01(+0.21%)
Jan 12, 2006 3.850 3.863 3.808 3.826 195,498 -0.00(-0.07%)
Jan 11, 2006 3.740 3.858 3.674 3.829 306,280 +0.14(+3.84%)
Jan 10, 2006 3.703 3.758 3.630 3.687 445,687 +0.04(+1.15%)
Jan 09, 2006 3.653 3.667 3.601 3.646 213,914 +0.02(+0.58%)
Jan 06, 2006 3.703 3.732 3.601 3.625 224,838 -0.01(-0.14%)
Jan 05, 2006 3.659 3.732 3.617 3.630 230,459 -0.04(-1.07%)
Jan 04, 2006 3.677 3.714 3.614 3.669 235,679 +0.02(+0.57%)
Jan 03, 2006 3.585 3.664 3.536 3.648 266,130 +0.09(+2.50%)
Dec 30, 2005 3.546 3.627 3.528 3.559 249,413 +0.02(+0.44%)
Dec 29, 2005 3.635 3.635 3.525 3.543 274,336 -0.08(-2.31%)
Dec 28, 2005 3.575 3.632 3.536 3.627 182,516 +0.08(+2.14%)
Dec 27, 2005 3.575 3.598 3.551 3.551 295,539 -0.01(-0.37%)
Dec 23, 2005 3.572 3.596 3.538 3.564 278,597 +0.00(+0.00%)
Dec 22, 2005 3.499 3.598 3.499 3.564 301,877 +0.05(+1.34%)
Dec 21, 2005 3.564 3.577 3.504 3.517 237,000 -0.02(-0.52%)
Dec 20, 2005 3.517 3.598 3.512 3.536 493,512 -0.01(-0.15%)
Dec 19, 2005 3.588 3.609 3.515 3.541 290,380 -0.09(-2.38%)
Dec 16, 2005 3.627 3.635 3.551 3.627 563,113 +0.02(+0.58%)
Dec 15, 2005 3.612 3.630 3.554 3.606 218,718 -0.01(-0.15%)
Dec 14, 2005 3.630 3.640 3.588 3.612 243,533 -0.01(-0.29%)
Dec 13, 2005 3.630 3.638 3.570 3.622 300,506 +0.02(+0.58%)
Dec 12, 2005 3.604 3.630 3.562 3.601 289,223 +0.03(+0.73%)
Dec 09, 2005 3.575 3.635 3.562 3.575 396,121 -0.02(-0.44%)
Dec 08, 2005 3.572 3.614 3.567 3.591 245,969 +0.03(+0.81%)
Dec 07, 2005 3.623 3.640 3.551 3.562 500,339 -0.05(-1.31%)
Dec 06, 2005 3.614 3.653 3.572 3.609 374,536 -0.00(-0.07%)
Dec 05, 2005 3.669 3.669 3.588 3.612 384,380 -0.05(-1.36%)
Dec 02, 2005 3.635 3.685 3.630 3.661 216,064 +0.03(+0.79%)
Dec 01, 2005 3.716 3.716 3.630 3.632 367,934 -0.03(-0.86%)
Nov 30, 2005 3.690 3.742 3.651 3.664 330,759 -0.03(-0.78%)
Nov 29, 2005 3.687 3.711 3.656 3.693 269,208 +0.05(+1.37%)
Nov 28, 2005 3.740 3.740 3.640 3.643 257,680 -0.03(-0.71%)
Nov 25, 2005 3.674 3.732 3.667 3.669 53,044 -0.04(-1.06%)
Nov 23, 2005 3.722 3.790 3.661 3.708 193,039 -0.04(-0.98%)
Nov 22, 2005 3.816 3.834 3.732 3.745 121,178 -0.05(-1.31%)
Nov 21, 2005 3.724 3.797 3.701 3.795 128,238 +0.05(+1.26%)
Nov 18, 2005 3.860 3.860 3.719 3.748 193,047 -0.05(-1.31%)
Nov 17, 2005 3.779 3.902 3.735 3.797 223,032 +0.08(+2.04%)
Nov 16, 2005 3.745 3.774 3.669 3.722 176,304 -0.05(-1.32%)
Nov 15, 2005 3.816 3.816 3.735 3.771 86,909 -0.04(-1.17%)
Nov 14, 2005 3.923 3.928 3.797 3.816 71,887 -0.07(-1.69%)
Nov 11, 2005 3.928 3.928 3.813 3.881 104,721 +0.00(+0.00%)
Nov 10, 2005 3.829 3.915 3.795 3.881 122,454 +0.08(+2.07%)
Nov 09, 2005 3.824 3.850 3.748 3.803 139,995 -0.02(-0.55%)
Nov 08, 2005 3.832 3.837 3.771 3.824 55,720 -0.01(-0.34%)
Nov 07, 2005 3.850 3.900 3.813 3.837 94,763 +0.04(+0.96%)
Nov 04, 2005 3.797 3.902 3.753 3.800 50,356 +0.03(+0.69%)
Nov 03, 2005 3.863 3.915 3.735 3.774 146,395 -0.08(-1.97%)
Nov 02, 2005 3.790 3.850 3.732 3.850 105,962 +0.08(+2.08%)
Nov 01, 2005 3.756 3.792 3.706 3.771 70,345 +0.05(+1.34%)
Oct 31, 2005 3.680 3.766 3.640 3.722 135,646 +0.06(+1.50%)
Oct 28, 2005 3.669 3.677 3.570 3.667 121,927 +0.04(+1.16%)
Oct 27, 2005 3.664 3.672 3.596 3.625 145,955 -0.02(-0.65%)
Oct 26, 2005 3.685 3.753 3.604 3.648 200,867 -0.02(-0.50%)
Oct 25, 2005 3.719 3.732 3.627 3.667 128,563 -0.09(-2.30%)
Oct 24, 2005 3.706 3.758 3.627 3.753 111,965 +0.05(+1.42%)
Oct 21, 2005 3.656 3.706 3.617 3.701 125,092 +0.07(+1.95%)
Oct 20, 2005 3.669 3.690 3.625 3.630 75,118 -0.05(-1.35%)
Oct 19, 2005 3.601 3.711 3.601 3.680 355,609 +0.03(+0.93%)
Oct 18, 2005 3.640 3.672 3.606 3.646 200,630 +0.00(+0.00%)
Oct 17, 2005 3.653 3.693 3.617 3.646 99,429 -0.01(-0.14%)
Oct 14, 2005 3.729 3.729 3.627 3.651 223,773 -0.04(-1.06%)
Oct 13, 2005 3.695 3.729 3.617 3.690 226,121 +0.04(+1.08%)
Oct 12, 2005 3.792 3.818 3.562 3.651 299,155 -0.14(-3.60%)
Oct 11, 2005 3.808 3.818 3.745 3.787 125,550 +0.01(+0.35%)
Oct 10, 2005 3.826 3.858 3.727 3.774 98,967 -0.02(-0.55%)
Oct 07, 2005 3.897 3.897 3.771 3.795 187,407 -0.08(-1.96%)
Oct 06, 2005 3.918 3.918 3.826 3.871 141,351 -0.01(-0.27%)
Oct 05, 2005 3.928 3.928 3.837 3.881 429,620 -0.04(-0.94%)
Oct 04, 2005 3.915 3.955 3.850 3.918 426,435 +0.02(+0.54%)
Oct 03, 2005 3.873 3.952 3.837 3.897 383,746 +0.05(+1.36%)
Sep 30, 2005 3.960 3.960 3.842 3.845 3,908,808 -0.10(-2.46%)
Sep 29, 2005 3.981 3.981 3.928 3.942 520,550 -0.01(-0.28%)
Sep 28, 2005 3.968 3.968 3.936 3.953 336,326 +0.00(+0.02%)
Sep 27, 2005 3.955 3.960 3.942 3.952 308,533 -0.00(-0.07%)
Sep 26, 2005 3.942 3.991 3.942 3.955 339,812 -0.02(-0.40%)
Sep 23, 2005 3.970 3.982 3.934 3.970 228,649 +0.01(+0.13%)
Sep 22, 2005 3.965 3.968 3.931 3.965 312,278 -0.00(-0.07%)
Sep 21, 2005 3.968 3.981 3.939 3.968 281,945 +0.01(+0.33%)
Sep 20, 2005 3.921 3.968 3.921 3.955 384,311 +0.01(+0.33%)
Sep 19, 2005 3.949 3.968 3.915 3.942 264,744 +0.00(+0.00%)
Sep 16, 2005 3.942 3.968 3.915 3.942 433,029 +0.02(+0.60%)
Sep 15, 2005 3.942 3.942 3.889 3.918 261,540 -0.01(-0.27%)
Sep 14, 2005 3.847 3.939 3.847 3.928 567,404 +0.05(+1.35%)
Sep 13, 2005 3.928 3.949 3.852 3.876 201,501 -0.05(-1.33%)
Sep 12, 2005 3.902 3.928 3.873 3.928 89,505 +0.03(+0.67%)
Sep 09, 2005 3.931 3.931 3.850 3.902 96,031 +0.01(+0.20%)
Sep 08, 2005 3.955 3.955 3.850 3.894 180,393 -0.03(-0.67%)
Sep 07, 2005 3.955 3.955 3.879 3.921 160,614 -0.01(-0.20%)
Sep 06, 2005 3.968 3.968 3.902 3.928 84,335 +0.04(+1.01%)
Sep 02, 2005 3.989 3.989 3.868 3.889 64,296 -0.07(-1.79%)
Sep 01, 2005 3.934 3.960 3.850 3.960 193,360 +0.05(+1.41%)
Aug 31, 2005 3.970 3.970 3.858 3.905 343,753 -0.02(-0.47%)
Aug 30, 2005 3.926 3.928 3.863 3.923 233,369 +0.01(+0.13%)
Aug 29, 2005 3.866 3.918 3.797 3.918 463,939 +0.03(+0.88%)
Aug 26, 2005 3.936 3.936 3.866 3.884 114,141 -0.02(-0.47%)
Aug 25, 2005 3.876 3.928 3.876 3.902 190,435 +0.01(+0.34%)
Aug 24, 2005 3.879 3.928 3.871 3.889 232,055 +0.02(+0.47%)
Aug 23, 2005 3.928 3.947 3.866 3.871 207,106 -0.06(-1.47%)
Aug 22, 2005 3.928 3.947 3.918 3.928 182,783 -0.01(-0.27%)
Aug 19, 2005 3.928 3.947 3.915 3.939 170,969 +0.01(+0.33%)
Aug 18, 2005 3.940 3.947 3.921 3.926 215,506 -0.02(-0.46%)
Aug 17, 2005 3.928 3.968 3.928 3.944 205,132 +0.02(+0.53%)
Aug 16, 2005 3.942 3.991 3.923 3.923 137,494 -0.03(-0.73%)
Aug 15, 2005 3.960 3.991 3.952 3.952 171,790 -0.04(-0.98%)
Aug 12, 2005 3.949 4.020 3.944 3.991 177,491 +0.01(+0.26%)
Aug 11, 2005 3.955 3.981 3.923 3.981 351,222 +0.05(+1.33%)
Aug 10, 2005 3.981 3.981 3.928 3.928 424,404 -0.05(-1.32%)
Aug 09, 2005 3.973 3.991 3.944 3.981 139,350 +0.00(+0.07%)
Aug 08, 2005 3.997 4.020 3.949 3.978 238,653 +0.01(+0.20%)
Aug 05, 2005 4.033 4.054 3.970 3.970 464,317 -0.05(-1.24%)
Aug 04, 2005 4.086 4.086 3.986 4.020 230,425 +0.03(+0.66%)
Aug 03, 2005 4.075 4.075 3.994 3.994 431,158 +0.00(+0.00%)
Aug 02, 2005 3.994 4.059 3.968 3.994 573,350 +0.03(+0.86%)
Aug 01, 2005 3.955 3.994 3.955 3.960 383,536 -0.02(-0.53%)
Jul 29, 2005 3.994 4.007 3.955 3.981 410,261 +0.02(+0.60%)
Jul 28, 2005 4.059 4.059 3.942 3.957 659,766 -0.04(-0.92%)
Jul 27, 2005 4.151 4.151 3.942 3.994 648,288 -0.11(-2.74%)
Jul 26, 2005 4.099 4.190 4.002 4.106 952,732 -0.04(-1.01%)
Jul 25, 2005 4.237 4.239 4.099 4.148 202,868 +0.01(+0.25%)
Jul 22, 2005 4.269 4.269 4.127 4.138 192,902 -0.08(-1.86%)
Jul 21, 2005 4.164 4.243 4.141 4.216 198,469 +0.03(+0.63%)
Jul 20, 2005 4.187 4.190 4.138 4.190 150,927 +0.03(+0.63%)
Jul 19, 2005 4.190 4.216 4.059 4.164 161,908 +0.01(+0.13%)
Jul 18, 2005 4.112 4.190 4.059 4.159 290,590 +0.02(+0.51%)
Jul 15, 2005 4.138 4.177 4.072 4.138 231,417 +0.04(+0.96%)
Jul 14, 2005 4.059 4.169 4.046 4.099 264,969 +0.08(+1.95%)
Jul 13, 2005 3.981 4.164 3.949 4.020 225,136 +0.04(+1.05%)
Jul 12, 2005 3.955 3.981 3.955 3.978 203,043 +0.03(+0.80%)
Jul 11, 2005 3.952 3.952 3.931 3.947 394,590 -0.01(-0.20%)
Jul 08, 2005 3.960 3.968 3.939 3.955 673,779 -0.01(-0.13%)
Jul 07, 2005 3.928 3.960 3.928 3.960 162,023 +0.01(+0.20%)
Jul 06, 2005 3.962 3.962 3.944 3.952 253,560 -0.00(-0.07%)
Jul 05, 2005 3.968 3.968 3.936 3.955 171,825 +0.01(+0.33%)
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.