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 29, 2016 3.202 3.202 3.143 3.184 392,843 -0.02(-0.57%)
Apr 28, 2016 3.198 3.207 3.184 3.202 233,601 -0.00(-0.14%)
Apr 27, 2016 3.207 3.207 3.189 3.207 380,222 +0.00(+0.00%)
Apr 26, 2016 3.207 3.216 3.202 3.207 392,934 +0.00(+0.00%)
Apr 25, 2016 3.207 3.207 3.202 3.207 172,426 +0.00(+0.14%)
Apr 22, 2016 3.202 3.207 3.202 3.202 99,389 +0.00(+0.00%)
Apr 21, 2016 3.207 3.211 3.202 3.202 155,775 +0.00(+0.00%)
Apr 20, 2016 3.207 3.216 3.193 3.202 253,504 +0.01(+0.32%)
Apr 19, 2016 3.197 3.201 3.174 3.192 384,502 +0.00(+0.14%)
Apr 18, 2016 3.192 3.192 3.183 3.187 253,249 +0.01(+0.29%)
Apr 15, 2016 3.187 3.187 3.169 3.178 132,691 +0.00(+0.00%)
Apr 14, 2016 3.169 3.192 3.169 3.178 361,203 +0.00(+0.00%)
Apr 13, 2016 3.178 3.183 3.165 3.178 335,506 +0.01(+0.29%)
Apr 12, 2016 3.156 3.169 3.156 3.169 231,139 +0.01(+0.29%)
Apr 11, 2016 3.151 3.178 3.151 3.160 174,219 -0.00(-0.14%)
Apr 08, 2016 3.178 3.192 3.160 3.165 131,079 -0.01(-0.29%)
Apr 07, 2016 3.178 3.192 3.169 3.174 148,475 -0.00(-0.14%)
Apr 06, 2016 3.169 3.183 3.147 3.178 254,634 +0.01(+0.43%)
Apr 05, 2016 3.183 3.192 3.160 3.165 215,102 -0.02(-0.57%)
Apr 04, 2016 3.192 3.201 3.174 3.183 245,662 +0.01(+0.29%)
Apr 01, 2016 3.183 3.187 3.165 3.174 175,606 -0.01(-0.43%)
Mar 31, 2016 3.183 3.192 3.169 3.187 377,682 +0.02(+0.57%)
Mar 30, 2016 3.183 3.183 3.165 3.169 214,630 -0.00(-0.14%)
Mar 29, 2016 3.156 3.187 3.155 3.174 242,358 +0.00(+0.00%)
Mar 28, 2016 3.187 3.192 3.147 3.174 307,335 +0.00(+0.00%)
Mar 24, 2016 3.174 3.174 3.174 3.174 203,720 -0.00(-0.14%)
Mar 23, 2016 3.187 3.197 3.169 3.178 238,815 -0.01(-0.28%)
Mar 22, 2016 3.197 3.215 3.178 3.187 309,346 -0.03(-0.85%)
Mar 21, 2016 3.206 3.219 3.201 3.215 194,805 +0.02(+0.57%)
Mar 18, 2016 3.215 3.228 3.183 3.197 240,986 -0.00(-0.14%)
Mar 17, 2016 3.183 3.228 3.169 3.201 440,756 +0.02(+0.75%)
Mar 16, 2016 3.200 3.204 3.159 3.177 334,390 -0.02(-0.70%)
Mar 15, 2016 3.195 3.213 3.164 3.200 257,275 +0.00(+0.14%)
Mar 14, 2016 3.168 3.222 3.159 3.195 236,713 +0.00(+0.14%)
Mar 11, 2016 3.173 3.200 3.155 3.191 398,249 +0.02(+0.57%)
Mar 10, 2016 3.168 3.209 3.155 3.173 252,571 -0.00(-0.14%)
Mar 09, 2016 3.159 3.200 3.146 3.177 241,734 +0.02(+0.57%)
Mar 08, 2016 3.191 3.206 3.137 3.159 291,437 -0.04(-1.27%)
Mar 07, 2016 3.128 3.240 3.128 3.200 341,745 +0.06(+2.01%)
Mar 04, 2016 3.146 3.177 3.137 3.137 241,361 -0.01(-0.29%)
Mar 03, 2016 3.164 3.180 3.140 3.146 225,373 -0.01(-0.29%)
Mar 02, 2016 3.146 3.168 3.137 3.155 211,395 -0.00(-0.14%)
Mar 01, 2016 3.132 3.164 3.110 3.159 462,167 +0.04(+1.30%)
Feb 29, 2016 3.029 3.137 3.020 3.119 291,673 +0.09(+2.97%)
Feb 26, 2016 2.997 3.051 2.988 3.029 316,718 +0.04(+1.20%)
Feb 25, 2016 2.975 3.020 2.970 2.993 210,419 +0.03(+1.06%)
Feb 24, 2016 2.975 3.006 2.934 2.961 152,006 -0.01(-0.45%)
Feb 23, 2016 2.930 3.006 2.930 2.975 211,066 +0.01(+0.46%)
Feb 22, 2016 2.993 3.015 2.952 2.961 352,215 -0.04(-1.35%)
Feb 19, 2016 3.042 3.051 2.970 3.002 177,962 -0.05(-1.48%)
Feb 18, 2016 2.979 3.069 2.943 3.047 284,631 +0.09(+3.20%)
Feb 17, 2016 2.939 3.006 2.925 2.952 263,173 +0.01(+0.31%)
Feb 16, 2016 2.970 2.970 2.903 2.943 245,743 +0.03(+0.96%)
Feb 12, 2016 2.893 2.915 2.915 2.915 266,751 +0.04(+1.24%)
Feb 11, 2016 2.906 2.920 2.853 2.879 520,526 -0.06(-1.97%)
Feb 10, 2016 2.946 2.971 2.906 2.937 285,466 -0.00(-0.15%)
Feb 09, 2016 2.946 2.986 2.928 2.942 444,965 -0.05(-1.64%)
Feb 08, 2016 3.053 3.134 2.928 2.991 639,884 -0.07(-2.33%)
Feb 05, 2016 3.116 3.120 3.040 3.062 468,367 -0.05(-1.58%)
Feb 04, 2016 3.187 3.200 3.067 3.111 956,259 -0.12(-3.59%)
Feb 03, 2016 3.240 3.263 3.200 3.227 253,857 +0.01(+0.28%)
Feb 02, 2016 3.272 3.303 3.205 3.218 339,875 -0.05(-1.63%)
Feb 01, 2016 3.209 3.321 3.165 3.272 453,589 +0.04(+1.10%)
Jan 29, 2016 3.276 3.343 3.205 3.236 514,100 -0.02(-0.55%)
Jan 28, 2016 3.232 3.276 3.223 3.254 197,849 +0.05(+1.67%)
Jan 27, 2016 3.191 3.258 3.169 3.200 283,366 +0.00(+0.14%)
Jan 26, 2016 3.138 3.218 3.138 3.196 210,327 +0.04(+1.41%)
Jan 25, 2016 3.223 3.232 3.151 3.151 165,248 -0.07(-2.21%)
Jan 22, 2016 3.169 3.254 3.138 3.223 290,541 +0.07(+2.26%)
Jan 21, 2016 3.129 3.191 3.120 3.151 361,834 +0.02(+0.71%)
Jan 20, 2016 3.147 3.218 3.049 3.129 948,752 -0.11(-3.27%)
Jan 19, 2016 3.164 3.261 3.164 3.235 580,728 +0.07(+2.23%)
Jan 15, 2016 3.138 3.164 3.164 3.164 709,618 -0.10(-2.98%)
Jan 14, 2016 3.306 3.314 3.133 3.261 751,579 -0.05(-1.47%)
Jan 13, 2016 3.292 3.385 3.292 3.310 433,340 -0.00(-0.13%)
Jan 12, 2016 3.429 3.460 3.275 3.314 530,625 -0.10(-2.98%)
Jan 11, 2016 3.456 3.460 3.403 3.416 231,696 -0.03(-0.77%)
Jan 08, 2016 3.416 3.456 3.381 3.443 220,612 +0.06(+1.70%)
Jan 07, 2016 3.434 3.465 3.363 3.385 406,442 -0.11(-3.28%)
Jan 06, 2016 3.491 3.500 3.438 3.500 240,566 +0.00(+0.13%)
Jan 05, 2016 3.513 3.513 3.456 3.496 306,638 -0.02(-0.50%)
Jan 04, 2016 3.390 3.518 3.381 3.513 438,675 +0.12(+3.65%)
Dec 31, 2015 3.469 3.390 3.390 3.390 411,153 -0.07(-2.04%)
Dec 30, 2015 3.491 3.507 3.451 3.460 338,245 -0.06(-1.63%)
Dec 29, 2015 3.500 3.522 3.491 3.518 276,447 +0.04(+1.14%)
Dec 28, 2015 3.460 3.491 3.460 3.478 277,280 +0.01(+0.25%)
Dec 24, 2015 3.491 3.469 3.469 3.469 170,163 -0.02(-0.63%)
Dec 23, 2015 3.469 3.535 3.469 3.491 429,278 +0.05(+1.54%)
Dec 22, 2015 3.447 3.469 3.429 3.438 408,763 +0.00(+0.00%)
Dec 21, 2015 3.337 3.465 3.337 3.438 605,791 +0.13(+4.01%)
Dec 18, 2015 3.319 3.359 3.292 3.306 233,814 -0.05(-1.45%)
Dec 17, 2015 3.367 3.421 3.328 3.354 456,042 -0.01(-0.26%)
Dec 16, 2015 3.376 3.390 3.337 3.363 323,736 +0.01(+0.30%)
Dec 15, 2015 3.283 3.397 3.283 3.353 639,486 +0.07(+2.14%)
Dec 14, 2015 3.301 3.314 3.200 3.283 961,091 +0.13(+4.17%)
Dec 11, 2015 3.200 3.200 3.090 3.151 546,327 -0.06(-1.78%)
Dec 10, 2015 3.239 3.244 3.182 3.208 316,576 -0.01(-0.41%)
Dec 09, 2015 3.239 3.270 3.191 3.222 382,715 -0.01(-0.41%)
Dec 08, 2015 3.248 3.270 3.208 3.235 379,216 -0.04(-1.07%)
Dec 07, 2015 3.301 3.305 3.261 3.270 248,856 -0.05(-1.45%)
Dec 04, 2015 3.309 3.327 3.248 3.318 358,653 +0.04(+1.07%)
Dec 03, 2015 3.362 3.375 3.265 3.283 320,224 -0.08(-2.35%)
Dec 02, 2015 3.388 3.401 3.331 3.362 396,965 -0.01(-0.26%)
Dec 01, 2015 3.436 3.441 3.353 3.371 318,043 -0.06(-1.66%)
Nov 30, 2015 3.397 3.432 3.353 3.428 429,070 +0.04(+1.16%)
Nov 27, 2015 3.384 3.410 3.358 3.388 128,762 -0.01(-0.39%)
Nov 25, 2015 3.401 3.401 3.401 3.401 204,874 -0.02(-0.51%)
Nov 24, 2015 3.358 3.428 3.358 3.419 331,907 +0.06(+1.70%)
Nov 23, 2015 3.331 3.371 3.309 3.362 265,435 +0.03(+0.92%)
Nov 20, 2015 3.309 3.349 3.292 3.331 319,880 -0.01(-0.39%)
Nov 19, 2015 3.349 3.358 3.287 3.344 236,673 -0.03(-0.78%)
Nov 18, 2015 3.274 3.397 3.274 3.371 360,042 +0.10(+2.95%)
Nov 17, 2015 3.270 3.314 3.265 3.274 179,566 -0.02(-0.53%)
Nov 16, 2015 3.274 3.314 3.261 3.292 135,812 -0.00(-0.13%)
Nov 13, 2015 3.265 3.296 3.208 3.296 248,931 +0.04(+1.11%)
Nov 12, 2015 3.260 3.277 3.176 3.260 325,177 -0.00(-0.13%)
Nov 11, 2015 3.316 3.318 3.260 3.264 291,537 -0.07(-1.96%)
Nov 10, 2015 3.338 3.347 3.308 3.330 247,031 -0.01(-0.26%)
Nov 09, 2015 3.364 3.368 3.299 3.338 348,008 -0.02(-0.52%)
Nov 06, 2015 3.390 3.412 3.334 3.356 263,387 -0.04(-1.15%)
Nov 05, 2015 3.364 3.399 3.356 3.395 309,949 +0.03(+0.77%)
Nov 04, 2015 3.325 3.369 3.308 3.369 275,964 +0.06(+1.84%)
Nov 03, 2015 3.295 3.334 3.286 3.308 204,820 +0.00(+0.00%)
Nov 02, 2015 3.256 3.347 3.256 3.308 329,766 +0.05(+1.60%)
Oct 30, 2015 3.343 3.343 3.238 3.256 340,973 -0.07(-2.09%)
Oct 29, 2015 3.295 3.369 3.286 3.325 543,018 +0.04(+1.32%)
Oct 28, 2015 3.264 3.306 3.243 3.282 145,650 +0.03(+0.80%)
Oct 27, 2015 3.290 3.290 3.243 3.256 182,133 -0.03(-0.93%)
Oct 26, 2015 3.295 3.308 3.282 3.286 179,080 -0.00(-0.13%)
Oct 23, 2015 3.286 3.316 3.260 3.290 313,361 +0.02(+0.53%)
Oct 22, 2015 3.290 3.321 3.269 3.273 239,046 -0.01(-0.23%)
Oct 21, 2015 3.285 3.311 3.268 3.281 252,394 +0.01(+0.26%)
Oct 20, 2015 3.216 3.276 3.216 3.272 259,594 +0.04(+1.34%)
Oct 19, 2015 3.207 3.242 3.138 3.229 361,361 +0.01(+0.40%)
Oct 16, 2015 3.194 3.216 3.151 3.216 218,907 +0.02(+0.67%)
Oct 15, 2015 3.164 3.212 3.130 3.194 372,349 +0.03(+0.82%)
Oct 14, 2015 3.160 3.229 3.143 3.169 283,209 -0.00(-0.14%)
Oct 13, 2015 3.194 3.231 3.151 3.173 304,571 -0.05(-1.47%)
Oct 12, 2015 3.212 3.250 3.190 3.220 243,698 +0.01(+0.27%)
Oct 09, 2015 3.194 3.233 3.173 3.212 201,584 +0.03(+0.95%)
Oct 08, 2015 3.125 3.212 3.125 3.181 391,714 +0.05(+1.65%)
Oct 07, 2015 3.125 3.156 3.112 3.130 205,117 +0.03(+0.83%)
Oct 06, 2015 3.082 3.112 3.082 3.104 224,087 +0.02(+0.70%)
Oct 05, 2015 3.048 3.100 3.039 3.082 295,183 +0.05(+1.71%)
Oct 02, 2015 3.052 3.052 3.000 3.031 218,395 -0.04(-1.26%)
Oct 01, 2015 3.026 3.078 3.000 3.069 237,574 +0.03(+1.14%)
Sep 30, 2015 2.962 3.061 2.919 3.035 645,512 +0.12(+4.14%)
Sep 29, 2015 3.018 3.039 2.906 2.914 977,597 -0.11(-3.70%)
Sep 28, 2015 3.100 3.108 2.975 3.026 1,020,070 -0.08(-2.64%)
Sep 25, 2015 3.147 3.173 3.104 3.108 245,296 -0.03(-0.96%)
Sep 24, 2015 3.125 3.143 3.095 3.138 188,262 -0.00(-0.14%)
Sep 23, 2015 3.121 3.160 3.112 3.143 211,053 +0.02(+0.55%)
Sep 22, 2015 3.100 3.125 3.095 3.125 208,195 +0.00(+0.14%)
Sep 21, 2015 3.130 3.143 3.104 3.121 318,809 -0.01(-0.41%)
Sep 18, 2015 3.130 3.147 3.121 3.134 246,414 -0.03(-0.95%)
Sep 17, 2015 3.169 3.173 3.130 3.164 282,578 -0.01(-0.24%)
Sep 16, 2015 3.176 3.176 3.176 3.172 204,108 +0.00(+0.00%)
Sep 15, 2015 3.180 3.180 3.150 3.172 256,835 +0.01(+0.27%)
Sep 14, 2015 3.155 3.185 3.142 3.163 165,763 +0.01(+0.48%)
Sep 11, 2015 3.163 3.163 3.108 3.148 258,995 -0.01(-0.47%)
Sep 10, 2015 3.155 3.180 3.142 3.163 160,434 +0.01(+0.27%)
Sep 09, 2015 3.206 3.215 3.112 3.155 351,917 -0.04(-1.20%)
Sep 08, 2015 3.197 3.219 3.185 3.193 206,118 +0.01(+0.40%)
Sep 04, 2015 3.180 3.180 3.180 3.180 214,989 -0.01(-0.27%)
Sep 03, 2015 3.185 3.219 3.180 3.189 174,796 +0.00(+0.13%)
Sep 02, 2015 3.163 3.202 3.142 3.185 249,321 +0.04(+1.22%)
Sep 01, 2015 3.159 3.185 3.129 3.146 250,117 -0.06(-1.87%)
Aug 31, 2015 3.206 3.240 3.172 3.206 406,949 +0.01(+0.40%)
Aug 28, 2015 3.142 3.215 3.120 3.193 354,483 +0.04(+1.22%)
Aug 27, 2015 3.125 3.172 3.112 3.155 312,817 +0.03(+1.10%)
Aug 26, 2015 3.138 3.157 3.078 3.120 527,394 +0.03(+0.83%)
Aug 25, 2015 3.202 3.206 3.095 3.095 721,116 -0.01(-0.28%)
Aug 24, 2015 3.120 3.244 2.847 3.103 1,299,677 -0.09(-2.81%)
Aug 21, 2015 3.253 3.274 3.176 3.193 715,721 -0.07(-2.23%)
Aug 20, 2015 3.338 3.343 3.262 3.266 469,230 -0.08(-2.43%)
Aug 19, 2015 3.377 3.388 3.326 3.347 437,244 -0.04(-1.14%)
Aug 18, 2015 3.394 3.398 3.377 3.386 240,284 +0.01(+0.16%)
Aug 17, 2015 3.376 3.389 3.363 3.380 404,818 +0.00(+0.13%)
Aug 14, 2015 3.355 3.393 3.350 3.376 227,883 +0.03(+0.76%)
Aug 13, 2015 3.350 3.380 3.342 3.350 188,542 -0.00(-0.13%)
Aug 12, 2015 3.359 3.372 3.325 3.355 246,873 -0.00(-0.13%)
Aug 11, 2015 3.363 3.387 3.346 3.359 332,731 -0.03(-0.88%)
Aug 10, 2015 3.372 3.452 3.355 3.389 661,531 +0.04(+1.27%)
Aug 07, 2015 3.325 3.359 3.308 3.346 218,843 +0.02(+0.64%)
Aug 06, 2015 3.342 3.380 3.317 3.325 337,807 -0.03(-0.76%)
Aug 05, 2015 3.389 3.397 3.346 3.350 309,168 +0.00(+0.00%)
Aug 04, 2015 3.410 3.410 3.334 3.350 320,696 +0.03(+0.77%)
Aug 03, 2015 3.393 3.393 3.304 3.325 537,931 -0.07(-2.00%)
Jul 31, 2015 3.380 3.397 3.363 3.393 257,866 +0.03(+0.76%)
Jul 30, 2015 3.342 3.380 3.312 3.367 251,841 +0.05(+1.40%)
Jul 29, 2015 3.291 3.346 3.257 3.321 470,095 +0.06(+1.82%)
Jul 28, 2015 3.308 3.308 3.257 3.261 437,552 -0.02(-0.52%)
Jul 27, 2015 3.372 3.372 3.274 3.278 524,796 -0.09(-2.77%)
Jul 24, 2015 3.461 3.471 3.350 3.372 545,014 -0.06(-1.85%)
Jul 23, 2015 3.457 3.495 3.435 3.435 452,437 -0.02(-0.61%)
Jul 22, 2015 3.482 3.482 3.427 3.457 446,821 -0.02(-0.46%)
Jul 21, 2015 3.472 3.472 3.439 3.472 469,117 +0.00(+0.00%)
Jul 20, 2015 3.468 3.472 3.430 3.472 618,816 +0.01(+0.24%)
Jul 17, 2015 3.435 3.468 3.422 3.464 646,455 +0.04(+1.23%)
Jul 16, 2015 3.422 3.430 3.405 3.422 426,278 -0.00(-0.12%)
Jul 15, 2015 3.435 3.435 3.401 3.426 369,856 -0.01(-0.25%)
Jul 14, 2015 3.401 3.443 3.392 3.435 641,746 +0.04(+1.24%)
Jul 13, 2015 3.397 3.409 3.384 3.392 616,854 +0.01(+0.37%)
Jul 10, 2015 3.401 3.405 3.376 3.380 425,285 +0.00(+0.12%)
Jul 09, 2015 3.384 3.405 3.371 3.376 297,335 +0.00(+0.12%)
Jul 08, 2015 3.405 3.409 3.367 3.371 533,561 -0.04(-1.11%)
Jul 07, 2015 3.397 3.409 3.363 3.409 743,953 +0.01(+0.37%)
Jul 06, 2015 3.338 3.409 3.338 3.397 822,559 +0.04(+1.13%)
Jul 02, 2015 3.350 3.359 3.359 3.359 441,911 +0.01(+0.38%)
Jul 01, 2015 3.367 3.367 3.338 3.346 599,351 +0.00(+0.00%)
Jun 30, 2015 3.342 3.409 3.329 3.346 1,522,797 +0.01(+0.25%)
Jun 29, 2015 3.275 3.346 3.262 3.338 1,457,361 +0.08(+2.59%)
Jun 26, 2015 3.254 3.270 3.245 3.254 331,165 -0.01(-0.39%)
Jun 25, 2015 3.312 3.312 3.258 3.266 459,517 +0.01(+0.26%)
Jun 24, 2015 3.266 3.266 3.245 3.258 197,387 +0.00(+0.13%)
Jun 23, 2015 3.283 3.304 3.245 3.254 341,944 -0.02(-0.64%)
Jun 22, 2015 3.275 3.308 3.275 3.275 348,494 +0.03(+0.91%)
Jun 19, 2015 3.224 3.254 3.190 3.245 553,458 +0.06(+1.85%)
Jun 18, 2015 3.283 3.304 3.169 3.186 653,549 -0.08(-2.57%)
Jun 17, 2015 3.283 3.321 3.266 3.270 521,888 -0.02(-0.73%)
Jun 16, 2015 3.278 3.299 3.257 3.295 556,762 -0.00(-0.13%)
Jun 15, 2015 3.253 3.320 3.244 3.299 791,499 +0.04(+1.28%)
Jun 12, 2015 3.244 3.257 3.236 3.257 187,700 +0.02(+0.52%)
Jun 11, 2015 3.249 3.256 3.232 3.240 218,081 -0.00(-0.13%)
Jun 10, 2015 3.257 3.261 3.236 3.244 289,770 -0.00(-0.13%)
Jun 09, 2015 3.244 3.257 3.232 3.249 273,529 -0.01(-0.26%)
Jun 08, 2015 3.249 3.257 3.224 3.257 246,714 +0.01(+0.39%)
Jun 05, 2015 3.211 3.249 3.194 3.244 336,707 +0.02(+0.52%)
Jun 04, 2015 3.178 3.240 3.178 3.228 535,570 +0.03(+0.91%)
Jun 03, 2015 3.182 3.199 3.182 3.199 252,363 +0.02(+0.52%)
Jun 02, 2015 3.173 3.186 3.173 3.182 222,899 -0.00(-0.13%)
Jun 01, 2015 3.173 3.186 3.157 3.186 285,757 +0.02(+0.66%)
May 29, 2015 3.194 3.194 3.165 3.165 414,513 -0.03(-0.92%)
May 28, 2015 3.140 3.199 3.132 3.194 467,805 +0.05(+1.59%)
May 27, 2015 3.144 3.153 3.119 3.144 251,175 +0.00(+0.00%)
May 26, 2015 3.148 3.153 3.132 3.144 162,530 -0.01(-0.40%)
May 22, 2015 3.140 3.157 3.157 3.157 175,062 +0.00(+0.00%)
May 21, 2015 3.153 3.169 3.140 3.157 295,592 +0.00(+0.13%)
May 20, 2015 3.153 3.157 3.134 3.153 249,281 +0.00(+0.13%)
May 19, 2015 3.123 3.148 3.119 3.148 254,202 +0.01(+0.40%)
May 18, 2015 3.132 3.148 3.115 3.136 299,434 -0.01(-0.40%)
May 15, 2015 3.132 3.148 3.132 3.148 201,789 +0.01(+0.30%)
May 14, 2015 3.122 3.143 3.110 3.139 343,442 +0.03(+1.07%)
May 13, 2015 3.118 3.131 3.102 3.106 250,284 +0.00(+0.00%)
May 12, 2015 3.135 3.147 3.089 3.106 514,921 -0.03(-1.06%)
May 11, 2015 3.089 3.143 3.089 3.139 320,341 +0.05(+1.75%)
May 08, 2015 3.110 3.114 3.073 3.085 181,451 -0.00(-0.13%)
May 07, 2015 3.106 3.122 3.085 3.089 365,709 -0.02(-0.53%)
May 06, 2015 3.147 3.160 3.098 3.106 255,570 -0.04(-1.19%)
May 05, 2015 3.168 3.172 3.131 3.143 311,276 -0.03(-0.91%)
May 04, 2015 3.172 3.172 3.156 3.172 229,739 +0.00(+0.00%)
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.