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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2009 1.013 1.018 0.9479 0.9479 554,712 -0.05(-4.96%)
Apr 29, 2009 1.008 1.008 0.9531 0.9974 180,635 +0.00(+0.00%)
Apr 28, 2009 0.9323 1.003 0.9037 0.9974 253,836 +0.05(+5.80%)
Apr 27, 2009 1.018 1.070 0.9401 0.9427 241,671 -0.10(-9.95%)
Apr 24, 2009 0.9636 1.047 0.9375 1.047 232,501 +0.09(+9.84%)
Apr 23, 2009 1.023 1.046 0.9037 0.9531 415,771 -0.07(-6.87%)
Apr 22, 2009 1.018 1.073 1.013 1.023 178,730 -0.02(-2.24%)
Apr 21, 2009 0.9766 1.089 0.9766 1.047 192,669 +0.07(+6.92%)
Apr 20, 2009 1.047 1.063 0.9792 0.9792 296,049 -0.11(-9.83%)
Apr 17, 2009 1.208 1.208 1.032 1.086 654,251 -0.12(-10.32%)
Apr 16, 2009 1.135 1.250 1.089 1.211 420,928 +0.05(+4.73%)
Apr 15, 2009 1.063 1.159 1.005 1.156 124,564 +0.08(+7.25%)
Apr 14, 2009 1.185 1.185 1.029 1.078 230,416 -0.14(-11.54%)
Apr 13, 2009 1.190 1.237 1.164 1.219 208,874 +0.00(+0.21%)
Apr 09, 2009 1.190 1.237 1.120 1.216 375,854 +0.07(+5.90%)
Apr 08, 2009 1.042 1.172 1.042 1.148 172,490 +0.12(+11.93%)
Apr 07, 2009 1.034 1.078 1.003 1.026 205,195 -0.04(-3.43%)
Apr 06, 2009 1.148 1.148 1.029 1.063 242,750 -0.09(-7.48%)
Apr 03, 2009 1.188 1.188 1.104 1.148 155,514 -0.04(-3.29%)
Apr 02, 2009 1.143 1.253 1.143 1.188 420,248 +0.08(+6.79%)
Apr 01, 2009 0.9557 1.112 0.9531 1.112 229,406 +0.12(+11.78%)
Mar 31, 2009 0.9427 1.039 0.9297 0.9948 293,238 +0.11(+13.02%)
Mar 30, 2009 0.9896 0.9896 0.8229 0.8802 468,866 -0.30(-25.71%)
Mar 26, 2009 1.133 1.185 1.104 1.185 252,669 +0.07(+6.56%)
Mar 25, 2009 1.102 1.130 1.034 1.112 235,873 +0.04(+3.39%)
Mar 24, 2009 1.156 1.185 1.073 1.076 154,289 -0.11(-9.23%)
Mar 23, 2009 1.109 1.198 1.016 1.185 311,785 +0.17(+16.97%)
Mar 20, 2009 1.172 1.221 0.9818 1.013 401,390 -0.15(-12.58%)
Mar 19, 2009 1.237 1.273 1.156 1.159 242,808 -0.06(-4.71%)
Mar 18, 2009 1.099 1.216 1.094 1.216 237,113 +0.11(+10.14%)
Mar 17, 2009 1.034 1.112 1.034 1.104 134,682 +0.07(+6.53%)
Mar 16, 2009 1.023 1.081 1.010 1.036 243,430 +0.03(+3.11%)
Mar 13, 2009 0.9948 1.026 0.9538 1.005 201,893 +0.02(+1.85%)
Mar 12, 2009 0.6563 1.039 0.6510 0.9870 417,088 +0.33(+49.80%)
Mar 11, 2009 0.7005 0.7292 0.6537 0.6589 125,950 -0.04(-6.30%)
Mar 10, 2009 0.5885 0.7136 0.5885 0.7031 382,885 +0.08(+12.50%)
Mar 09, 2009 0.6328 0.7213 0.6042 0.6250 292,846 -0.01(-2.04%)
Mar 06, 2009 0.7474 0.7969 0.5885 0.6380 547,481 -0.12(-16.10%)
Mar 05, 2009 0.7995 0.8021 0.7500 0.7604 253,886 -0.07(-8.75%)
Mar 04, 2009 0.8281 0.8438 0.7474 0.8333 243,698 -0.12(-12.57%)
Mar 02, 2009 1.005 1.143 0.9375 0.9531 323,984 -0.10(-9.41%)
Feb 27, 2009 1.060 1.138 0.9297 1.052 331,833 +0.13(+13.80%)
Feb 26, 2009 0.8672 1.003 0.8672 0.9245 191,033 +0.07(+8.23%)
Feb 25, 2009 0.8073 0.8854 0.7682 0.8542 218,639 +0.04(+5.13%)
Feb 24, 2009 0.7604 1.042 0.7344 0.8125 376,595 +0.07(+8.71%)
Feb 23, 2009 0.9323 0.9323 0.7370 0.7474 282,267 -0.17(-18.70%)
Feb 20, 2009 0.9557 0.9609 0.9141 0.9193 324,503 -0.04(-4.34%)
Feb 19, 2009 1.010 1.042 0.9609 0.9609 126,042 -0.03(-3.40%)
Feb 18, 2009 1.042 1.091 0.9844 0.9948 141,506 -0.03(-2.55%)
Feb 17, 2009 1.063 1.068 1.008 1.021 266,400 -0.04(-3.69%)
Feb 13, 2009 1.042 1.104 0.9974 1.060 214,384 +0.01(+0.74%)
Feb 12, 2009 1.008 1.122 1.008 1.052 149,428 -0.04(-4.04%)
Feb 11, 2009 1.128 1.148 1.073 1.096 117,107 -0.01(-0.94%)
Feb 10, 2009 1.268 1.273 1.107 1.107 346,337 -0.17(-13.27%)
Feb 09, 2009 1.297 1.315 1.253 1.276 157,987 -0.04(-2.78%)
Feb 06, 2009 1.286 1.367 1.229 1.313 192,773 +0.03(+2.44%)
Feb 05, 2009 1.122 1.305 1.122 1.281 293,249 +0.13(+11.31%)
Feb 04, 2009 1.497 1.508 1.151 1.151 358,793 -0.35(-23.26%)
Feb 03, 2009 1.461 1.500 1.336 1.500 181,245 +0.05(+3.41%)
Feb 02, 2009 1.354 1.458 1.263 1.451 289,659 +0.12(+9.22%)
Jan 30, 2009 1.484 1.484 1.328 1.328 379,410 -0.09(-6.59%)
Jan 29, 2009 1.461 1.461 1.380 1.422 268,316 -0.07(-4.71%)
Jan 28, 2009 1.367 1.518 1.286 1.492 240,934 +0.14(+10.62%)
Jan 27, 2009 1.224 1.352 1.224 1.349 112,679 +0.15(+12.36%)
Jan 26, 2009 1.148 1.237 1.116 1.201 88,495 +0.05(+4.53%)
Jan 23, 2009 1.135 1.174 1.112 1.148 139,156 -0.03(-2.43%)
Jan 22, 2009 1.185 1.234 1.169 1.177 104,412 -0.05(-4.03%)
Jan 21, 2009 1.068 1.250 1.068 1.227 164,135 +0.14(+12.68%)
Jan 20, 2009 1.336 1.378 1.083 1.089 163,770 -0.28(-20.53%)
Jan 16, 2009 1.284 1.411 1.266 1.370 330,374 +0.15(+12.15%)
Jan 15, 2009 1.172 1.289 1.042 1.221 259,527 +0.05(+4.22%)
Jan 14, 2009 1.281 1.362 1.172 1.172 201,301 -0.15(-11.07%)
Jan 13, 2009 1.266 1.346 1.266 1.318 87,193 +0.04(+3.05%)
Jan 12, 2009 1.281 1.370 1.247 1.279 193,499 -0.01(-0.81%)
Jan 09, 2009 1.526 1.557 1.279 1.289 229,057 -0.23(-15.38%)
Jan 08, 2009 1.370 1.523 1.370 1.523 74,145 +0.13(+8.94%)
Jan 07, 2009 1.370 1.427 1.367 1.398 116,254 +0.01(+0.37%)
Jan 06, 2009 1.411 1.430 1.341 1.393 154,128 -0.00(-0.19%)
Jan 05, 2009 1.344 1.396 1.294 1.396 171,968 +0.06(+4.28%)
Jan 02, 2009 1.273 1.354 1.148 1.339 207,983 +0.06(+4.68%)
Dec 31, 2008 1.076 1.279 1.019 1.279 472,740 +0.23(+22.14%)
Dec 30, 2008 1.070 1.102 0.9427 1.047 976,581 +0.00(+0.00%)
Dec 29, 2008 1.102 1.190 1.044 1.047 272,214 -0.05(-4.96%)
Dec 26, 2008 1.135 1.135 1.045 1.102 169,261 -0.02(-1.63%)
Dec 24, 2008 1.081 1.208 1.075 1.120 126,142 +0.04(+3.86%)
Dec 23, 2008 1.169 1.208 1.052 1.078 277,390 -0.09(-7.38%)
Dec 22, 2008 1.263 1.307 1.120 1.164 288,154 -0.10(-7.84%)
Dec 19, 2008 1.339 1.346 1.258 1.263 670,767 -0.03(-2.02%)
Dec 18, 2008 1.310 1.339 1.221 1.289 272,878 -0.02(-1.20%)
Dec 17, 2008 1.344 1.375 1.224 1.305 242,531 -0.03(-2.53%)
Dec 16, 2008 1.333 1.365 1.266 1.339 237,589 +0.04(+2.80%)
Dec 15, 2008 1.393 1.430 1.279 1.302 152,350 -0.09(-6.19%)
Dec 12, 2008 1.169 1.396 1.146 1.388 382,831 +0.18(+15.12%)
Dec 11, 2008 1.362 1.417 1.201 1.206 232,870 -0.18(-13.13%)
Dec 10, 2008 1.344 1.430 1.284 1.388 151,747 +0.05(+4.10%)
Dec 09, 2008 1.370 1.432 1.318 1.333 213,908 -0.06(-4.12%)
Dec 08, 2008 1.104 1.401 1.104 1.391 555,825 +0.12(+9.20%)
Dec 05, 2008 1.203 1.276 1.117 1.273 157,338 +0.05(+4.04%)
Dec 04, 2008 1.091 1.240 1.018 1.224 237,343 +0.11(+10.07%)
Dec 03, 2008 1.005 1.112 0.9349 1.112 153,429 +0.10(+9.49%)
Dec 02, 2008 0.9583 1.029 0.9245 1.016 162,625 +0.08(+8.94%)
Dec 01, 2008 1.229 1.273 0.9193 0.9323 214,672 -0.35(-27.38%)
Nov 28, 2008 1.172 1.286 1.083 1.284 239,613 +0.15(+13.59%)
Nov 26, 2008 1.039 1.138 0.8880 1.130 310,030 +0.06(+5.85%)
Nov 25, 2008 1.057 1.068 0.9818 1.068 126,050 +0.01(+0.49%)
Nov 24, 2008 0.9115 1.190 0.8750 1.063 342,293 +0.16(+17.92%)
Nov 21, 2008 0.8490 0.9115 0.7943 0.9011 481,265 +0.06(+6.79%)
Nov 20, 2008 0.7917 0.9037 0.7813 0.8438 370,133 +0.04(+4.85%)
Nov 19, 2008 0.9141 0.9349 0.8021 0.8047 212,437 -0.12(-13.20%)
Nov 18, 2008 0.9349 0.9349 0.8776 0.9271 266,354 -0.01(-0.84%)
Nov 17, 2008 0.9636 0.9636 0.9167 0.9349 334,974 -0.05(-4.77%)
Nov 14, 2008 1.042 1.042 0.9818 0.9818 120,482 -0.09(-8.05%)
Nov 13, 2008 1.042 1.104 0.9167 1.068 266,677 +0.04(+3.80%)
Nov 12, 2008 1.177 1.201 1.029 1.029 270,590 -0.18(-14.87%)
Nov 11, 2008 1.190 1.292 1.172 1.208 237,063 +0.00(+0.00%)
Nov 10, 2008 1.362 1.393 1.206 1.208 161,074 -0.11(-8.12%)
Nov 07, 2008 1.297 1.380 1.247 1.315 144,420 +0.03(+2.43%)
Nov 06, 2008 1.258 1.305 1.250 1.284 198,967 +0.01(+0.82%)
Nov 05, 2008 1.474 1.474 1.263 1.273 234,456 -0.16(-11.41%)
Nov 04, 2008 1.536 1.550 1.365 1.438 234,448 -0.10(-6.60%)
Nov 03, 2008 1.516 1.552 1.318 1.539 325,032 +0.09(+6.10%)
Oct 31, 2008 1.260 1.495 1.174 1.451 477,425 +0.22(+18.26%)
Oct 30, 2008 1.268 1.297 1.172 1.227 190,876 +0.04(+3.52%)
Oct 29, 2008 1.286 1.302 1.174 1.185 299,677 -0.08(-6.38%)
Oct 28, 2008 1.203 1.302 1.159 1.266 291,368 +0.11(+9.46%)
Oct 27, 2008 1.096 1.198 1.076 1.156 283,726 +0.05(+4.72%)
Oct 24, 2008 1.135 1.167 1.094 1.104 151,010 -0.15(-11.67%)
Oct 23, 2008 1.237 1.336 1.156 1.250 253,018 +0.01(+0.63%)
Oct 22, 2008 1.305 1.341 1.242 1.242 286,963 -0.08(-5.92%)
Oct 21, 2008 1.440 1.490 1.318 1.320 235,600 -0.14(-9.30%)
Oct 20, 2008 1.461 1.544 1.380 1.456 206,539 +0.01(+0.72%)
Oct 17, 2008 1.404 1.568 1.323 1.445 447,900 -0.01(-0.54%)
Oct 16, 2008 1.279 1.453 1.201 1.453 377,106 +0.19(+15.29%)
Oct 15, 2008 1.419 1.453 1.260 1.260 236,364 -0.18(-12.79%)
Oct 14, 2008 1.586 1.671 1.388 1.445 347,354 -0.05(-3.14%)
Oct 13, 2008 1.388 1.563 1.185 1.492 413,778 +0.21(+15.99%)
Oct 10, 2008 0.9896 1.326 0.9141 1.286 624,180 +0.27(+26.99%)
Oct 09, 2008 1.177 1.185 1.013 1.013 395,730 -0.13(-11.19%)
Oct 08, 2008 1.128 1.365 1.042 1.141 845,876 -0.02(-1.79%)
Oct 07, 2008 1.531 1.602 1.161 1.161 488,092 -0.34(-22.70%)
Oct 06, 2008 1.729 1.729 1.323 1.503 610,476 -0.28(-15.52%)
Oct 03, 2008 1.646 1.820 1.646 1.779 1,185,109 +0.11(+6.89%)
Oct 02, 2008 1.740 1.828 1.664 1.664 130,589 -0.08(-4.48%)
Oct 01, 2008 1.773 1.833 1.734 1.742 139,467 -0.05(-2.76%)
Sep 30, 2008 1.797 1.831 1.732 1.792 336,514 +0.08(+4.56%)
Sep 29, 2008 1.813 1.951 1.695 1.714 595,154 -0.16(-8.36%)
Sep 26, 2008 1.846 1.893 1.771 1.870 340,746 -0.04(-2.05%)
Sep 25, 2008 1.836 1.909 1.800 1.909 316,381 +0.10(+5.32%)
Sep 24, 2008 1.786 1.872 1.758 1.813 237,286 -0.01(-0.57%)
Sep 23, 2008 2.010 2.010 1.802 1.823 220,102 -0.15(-7.65%)
Sep 22, 2008 2.055 2.055 1.917 1.974 299,178 -0.09(-4.53%)
Sep 19, 2008 1.984 2.070 1.841 2.068 1,569,869 +0.12(+6.43%)
Sep 18, 2008 1.573 1.943 1.534 1.943 546,245 +0.38(+24.33%)
Sep 17, 2008 1.656 1.656 1.552 1.563 270,424 -0.14(-7.98%)
Sep 16, 2008 1.654 1.698 1.591 1.698 412,153 +0.03(+1.72%)
Sep 15, 2008 1.818 1.849 1.669 1.669 231,284 -0.19(-10.22%)
Sep 12, 2008 1.901 1.901 1.843 1.859 151,221 -0.04(-2.19%)
Sep 11, 2008 1.919 1.919 1.852 1.901 281,618 -0.06(-3.18%)
Sep 10, 2008 1.914 1.977 1.836 1.964 312,860 +0.07(+3.86%)
Sep 09, 2008 1.990 1.990 1.888 1.891 225,343 -0.08(-3.84%)
Sep 08, 2008 1.953 2.000 1.904 1.966 148,260 +0.06(+3.00%)
Sep 05, 2008 1.909 1.943 1.896 1.909 271,803 +0.00(+0.00%)
Sep 04, 2008 1.898 1.943 1.896 1.909 165,582 -0.01(-0.68%)
Sep 03, 2008 1.901 1.930 1.888 1.922 126,691 +0.01(+0.41%)
Sep 02, 2008 1.943 2.000 1.875 1.914 242,819 +0.02(+1.10%)
Aug 29, 2008 2.096 2.099 1.893 1.893 362,541 -0.19(-9.24%)
Aug 28, 2008 2.010 2.086 1.938 2.086 226,695 +0.05(+2.56%)
Aug 27, 2008 1.901 2.034 1.901 2.034 257,572 +0.14(+7.13%)
Aug 26, 2008 1.870 1.898 1.854 1.898 118,343 +0.03(+1.82%)
Aug 25, 2008 1.922 1.966 1.865 1.865 150,222 -0.07(-3.63%)
Aug 22, 2008 1.990 1.990 1.875 1.935 342,838 -0.01(-0.67%)
Aug 21, 2008 2.055 2.055 1.930 1.948 247,753 -0.06(-3.11%)
Aug 20, 2008 2.031 2.044 1.994 2.010 225,516 +0.01(+0.39%)
Aug 19, 2008 2.083 2.083 1.995 2.003 395,753 -0.09(-4.11%)
Aug 18, 2008 2.083 2.104 2.065 2.089 405,556 +0.01(+0.38%)
Aug 15, 2008 2.109 2.117 2.068 2.081 549,255 -0.00(-0.13%)
Aug 14, 2008 2.083 2.124 2.078 2.083 301,997 -0.02(-0.99%)
Aug 13, 2008 2.055 2.122 2.021 2.104 326,396 +0.06(+2.80%)
Aug 12, 2008 2.060 2.070 2.010 2.047 365,095 -0.03(-1.38%)
Aug 11, 2008 2.029 2.122 2.013 2.076 353,656 +0.05(+2.71%)
Aug 08, 2008 1.883 2.029 1.883 2.021 389,160 +0.13(+7.03%)
Aug 07, 2008 1.995 2.008 1.888 1.888 418,036 -0.17(-8.46%)
Aug 06, 2008 2.039 2.065 2.000 2.063 325,835 +0.03(+1.67%)
Aug 05, 2008 1.901 2.034 1.901 2.029 297,577 +0.13(+6.86%)
Aug 04, 2008 1.982 1.982 1.896 1.898 230,289 -0.08(-4.08%)
Aug 01, 2008 2.065 2.070 1.969 1.979 209,146 -0.08(-3.80%)
Jul 31, 2008 2.018 2.081 1.930 2.057 356,198 +0.07(+3.40%)
Jul 30, 2008 1.909 2.003 1.897 1.990 285,377 +0.12(+6.26%)
Jul 29, 2008 1.872 1.922 1.841 1.872 372,022 +0.01(+0.42%)
Jul 28, 2008 2.005 2.005 1.823 1.865 337,190 -0.15(-7.49%)
Jul 25, 2008 1.945 2.050 1.945 2.016 234,018 +0.05(+2.65%)
Jul 24, 2008 2.005 2.005 1.906 1.964 322,410 -0.01(-0.26%)
Jul 23, 2008 1.951 2.000 1.878 1.969 357,303 +0.03(+1.48%)
Jul 22, 2008 1.846 1.940 1.833 1.940 313,927 +0.08(+4.34%)
Jul 21, 2008 1.901 1.901 1.823 1.859 545,972 -0.04(-1.92%)
Jul 18, 2008 1.883 2.010 1.862 1.896 300,591 +0.03(+1.68%)
Jul 17, 2008 2.003 2.021 1.862 1.865 320,678 -0.10(-4.91%)
Jul 16, 2008 1.826 1.964 1.826 1.961 276,795 +0.14(+7.42%)
Jul 15, 2008 1.773 1.870 1.768 1.826 560,026 +0.03(+1.74%)
Jul 14, 2008 1.844 1.852 1.784 1.794 520,463 -0.04(-1.99%)
Jul 11, 2008 1.747 1.953 1.693 1.831 509,915 +0.02(+1.30%)
Jul 10, 2008 1.669 1.823 1.628 1.807 377,555 +0.13(+7.60%)
Jul 09, 2008 1.758 1.789 1.672 1.680 360,514 -0.08(-4.59%)
Jul 08, 2008 1.602 1.768 1.589 1.760 431,537 +0.16(+10.28%)
Jul 07, 2008 1.693 1.693 1.596 1.596 855,035 -0.09(-5.11%)
Jul 04, 2008 1.648 1.708 1.630 1.682 257,492 +0.00(+0.00%)
Jul 03, 2008 1.648 1.708 1.630 1.682 257,492 +0.04(+2.22%)
Jul 02, 2008 1.690 1.758 1.646 1.646 551,091 -0.05(-2.92%)
Jul 01, 2008 1.661 1.711 1.643 1.695 513,156 +0.02(+1.24%)
Jun 30, 2008 1.664 1.763 1.612 1.675 969,676 +0.03(+1.90%)
Jun 27, 2008 1.776 1.826 1.642 1.643 8,604,202 -0.14(-8.02%)
Jun 26, 2008 1.828 1.846 1.779 1.786 645,427 -0.06(-3.24%)
Jun 25, 2008 1.870 1.917 1.846 1.846 255,360 -0.01(-0.42%)
Jun 24, 2008 1.953 1.953 1.846 1.854 535,988 -0.11(-5.82%)
Jun 23, 2008 2.023 2.023 1.953 1.969 243,645 -0.04(-2.07%)
Jun 20, 2008 2.036 2.057 1.961 2.010 394,520 -0.04(-2.15%)
Jun 19, 2008 2.055 2.057 2.013 2.055 488,672 +0.03(+1.54%)
Jun 18, 2008 2.081 2.086 2.023 2.023 450,572 -0.07(-3.12%)
Jun 17, 2008 2.109 2.138 2.076 2.089 505,656 -0.03(-1.23%)
Jun 16, 2008 2.083 2.159 2.083 2.115 248,821 +0.04(+1.75%)
Jun 13, 2008 2.104 2.104 2.047 2.078 488,077 -0.03(-1.36%)
Jun 12, 2008 2.122 2.122 2.083 2.107 404,389 -0.00(-0.12%)
Jun 11, 2008 2.164 2.167 2.083 2.109 344,002 -0.05(-2.17%)
Jun 10, 2008 2.182 2.210 2.148 2.156 136,625 -0.01(-0.48%)
Jun 09, 2008 2.208 2.211 2.167 2.167 110,206 -0.03(-1.42%)
Jun 06, 2008 2.195 2.240 2.188 2.198 251,712 +0.01(+0.36%)
Jun 05, 2008 2.250 2.260 2.190 2.190 313,290 -0.01(-0.59%)
Jun 04, 2008 2.250 2.307 2.190 2.203 348,525 -0.04(-1.86%)
Jun 03, 2008 2.268 2.305 2.245 2.245 237,366 -0.01(-0.58%)
Jun 02, 2008 2.315 2.315 2.253 2.258 403,659 -0.08(-3.24%)
May 30, 2008 2.352 2.354 2.305 2.333 362,011 -0.01(-0.22%)
May 29, 2008 2.323 2.339 2.305 2.339 217,487 +0.02(+1.01%)
May 28, 2008 2.297 2.326 2.292 2.315 229,660 +0.03(+1.25%)
May 27, 2008 2.315 2.354 2.260 2.286 190,561 -0.02(-0.79%)
May 26, 2008 2.318 2.352 2.300 2.305 121,411 +0.00(+0.00%)
May 23, 2008 2.318 2.352 2.300 2.305 121,411 -0.02(-0.67%)
May 22, 2008 2.279 2.341 2.271 2.320 186,568 -0.03(-1.44%)
May 21, 2008 2.391 2.406 2.271 2.354 200,192 +0.00(+0.00%)
May 20, 2008 2.383 2.388 2.344 2.354 184,870 -0.02(-0.88%)
May 19, 2008 2.339 2.391 2.318 2.375 274,122 +0.03(+1.33%)
May 16, 2008 2.383 2.391 2.339 2.344 276,803 -0.04(-1.75%)
May 15, 2008 2.385 2.417 2.370 2.385 197,846 +0.01(+0.55%)
May 14, 2008 2.417 2.445 2.372 2.372 203,164 -0.05(-1.94%)
May 13, 2008 2.359 2.425 2.359 2.419 204,677 +0.05(+2.20%)
May 12, 2008 2.284 2.367 2.284 2.367 166,039 +0.08(+3.41%)
May 09, 2008 2.292 2.307 2.245 2.289 151,493 +0.04(+1.62%)
May 08, 2008 2.359 2.359 2.250 2.253 311,954 -0.11(-4.74%)
May 07, 2008 2.362 2.367 2.333 2.365 382,259 +0.03(+1.11%)
May 06, 2008 2.344 2.380 2.320 2.339 391,590 +0.01(+0.22%)
May 05, 2008 2.411 2.422 2.318 2.333 149,689 -0.09(-3.55%)
May 02, 2008 2.357 2.422 2.305 2.419 406,873 +0.08(+3.34%)
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.