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

Gladstone Investment (NQ: GAIN )

14.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2007 3.207 3.257 3.162 3.191 428,135 +0.02(+0.74%)
Oct 30, 2007 3.175 3.191 3.136 3.168 204,681 +0.01(+0.41%)
Oct 29, 2007 3.191 3.228 3.155 3.155 168,986 -0.04(-1.22%)
Oct 26, 2007 3.256 3.264 3.160 3.194 180,831 -0.06(-1.84%)
Oct 25, 2007 3.303 3.303 3.243 3.254 180,089 -0.04(-1.26%)
Oct 24, 2007 3.264 3.295 3.222 3.295 126,756 +0.04(+1.12%)
Oct 23, 2007 3.228 3.264 3.204 3.259 152,846 +0.04(+1.21%)
Oct 22, 2007 3.162 3.222 3.136 3.220 235,509 +0.02(+0.73%)
Oct 19, 2007 3.230 3.267 3.126 3.196 160,749 -0.07(-2.15%)
Oct 18, 2007 3.272 3.274 3.230 3.267 79,116 +0.00(+0.00%)
Oct 17, 2007 3.248 3.277 3.230 3.267 46,210 +0.01(+0.40%)
Oct 16, 2007 3.204 3.254 3.202 3.254 114,220 +0.04(+1.21%)
Oct 15, 2007 3.225 3.259 3.196 3.215 160,134 -0.02(-0.72%)
Oct 12, 2007 3.238 3.259 3.228 3.238 93,884 +0.01(+0.32%)
Oct 11, 2007 3.254 3.290 3.217 3.228 192,837 -0.01(-0.40%)
Oct 10, 2007 3.207 3.261 3.207 3.241 282,538 +0.01(+0.24%)
Oct 09, 2007 3.251 3.251 3.209 3.233 156,158 -0.03(-0.80%)
Oct 08, 2007 3.248 3.261 3.209 3.259 145,232 +0.01(+0.32%)
Oct 05, 2007 3.256 3.256 3.222 3.248 132,423 -0.01(-0.27%)
Oct 04, 2007 3.251 3.261 3.238 3.257 80,707 -0.00(-0.05%)
Oct 03, 2007 3.280 3.280 3.220 3.259 98,936 -0.01(-0.24%)
Oct 02, 2007 3.300 3.311 3.254 3.267 109,874 -0.03(-1.03%)
Oct 01, 2007 3.332 3.332 3.291 3.300 99,021 -0.04(-1.25%)
Sep 28, 2007 3.384 3.384 3.332 3.342 123,079 -0.03(-0.77%)
Sep 27, 2007 3.259 3.368 3.212 3.368 294,636 +0.13(+4.02%)
Sep 26, 2007 3.246 3.277 3.222 3.238 163,189 -0.02(-0.48%)
Sep 25, 2007 3.264 3.298 3.254 3.254 144,667 -0.01(-0.16%)
Sep 24, 2007 3.256 3.287 3.254 3.259 156,884 +0.00(+0.08%)
Sep 21, 2007 3.267 3.269 3.217 3.256 103,447 +0.00(+0.08%)
Sep 20, 2007 3.300 3.330 3.212 3.254 179,290 -0.08(-2.34%)
Sep 19, 2007 3.386 3.386 3.308 3.332 119,333 -0.06(-1.77%)
Sep 18, 2007 3.399 3.399 3.345 3.392 92,666 -0.01(-0.15%)
Sep 17, 2007 3.345 3.405 3.332 3.397 178,572 +0.04(+1.19%)
Sep 14, 2007 3.329 3.358 3.282 3.357 115,464 +0.03(+0.99%)
Sep 13, 2007 3.298 3.326 3.285 3.324 94,169 +0.03(+0.79%)
Sep 12, 2007 3.265 3.308 3.256 3.298 142,876 +0.02(+0.56%)
Sep 11, 2007 3.272 3.306 3.157 3.280 171,445 +0.00(+0.00%)
Sep 10, 2007 3.295 3.300 3.259 3.280 97,319 -0.01(-0.40%)
Sep 07, 2007 3.303 3.316 3.267 3.293 173,285 -0.02(-0.47%)
Sep 06, 2007 3.293 3.313 3.280 3.308 150,672 +0.02(+0.71%)
Sep 05, 2007 3.251 3.303 3.230 3.285 270,947 +0.04(+1.12%)
Sep 04, 2007 3.204 3.261 3.194 3.248 278,573 +0.04(+1.13%)
Aug 31, 2007 3.251 3.256 3.186 3.212 163,980 -0.01(-0.24%)
Aug 30, 2007 3.170 3.246 3.170 3.220 163,581 +0.02(+0.57%)
Aug 29, 2007 3.189 3.204 3.160 3.202 183,117 +0.01(+0.41%)
Aug 28, 2007 3.209 3.209 3.139 3.189 301,832 +0.00(+0.00%)
Aug 27, 2007 3.225 3.225 3.139 3.189 236,316 -0.01(-0.41%)
Aug 24, 2007 3.183 3.202 3.157 3.202 154,168 +0.01(+0.41%)
Aug 23, 2007 3.222 3.222 3.170 3.189 157,530 +0.02(+0.57%)
Aug 22, 2007 3.147 3.207 3.040 3.170 368,401 +0.02(+0.49%)
Aug 21, 2007 3.074 3.165 3.030 3.155 383,749 +0.04(+1.34%)
Aug 20, 2007 3.126 3.183 3.040 3.113 462,409 +0.03(+0.84%)
Aug 17, 2007 3.121 3.147 2.853 3.087 826,499 +0.09(+2.95%)
Aug 16, 2007 3.129 3.186 2.866 2.998 582,353 -0.13(-4.16%)
Aug 15, 2007 3.217 3.290 3.123 3.129 442,477 -0.12(-3.69%)
Aug 14, 2007 3.248 3.290 3.191 3.248 385,390 +0.03(+1.05%)
Aug 13, 2007 3.168 3.290 3.165 3.215 421,423 +0.00(+0.00%)
Aug 10, 2007 3.178 3.293 3.160 3.215 402,732 +0.00(+0.00%)
Aug 09, 2007 3.308 3.313 3.215 3.215 401,522 -0.09(-2.60%)
Aug 08, 2007 3.287 3.334 3.202 3.300 544,441 -0.01(-0.16%)
Aug 07, 2007 3.282 3.308 3.162 3.306 422,925 -0.01(-0.24%)
Aug 06, 2007 3.332 3.334 3.123 3.313 353,594 -0.02(-0.47%)
Aug 03, 2007 3.280 3.355 3.256 3.329 360,571 +0.02(+0.47%)
Aug 02, 2007 3.342 3.342 3.280 3.313 345,084 -0.02(-0.70%)
Aug 01, 2007 3.410 3.428 3.280 3.337 202,330 -0.06(-1.76%)
Jul 31, 2007 3.384 3.446 3.345 3.397 291,927 +0.02(+0.62%)
Jul 30, 2007 3.407 3.407 3.358 3.376 121,673 -0.01(-0.15%)
Jul 27, 2007 3.373 3.389 3.347 3.381 117,689 -0.01(-0.23%)
Jul 26, 2007 3.399 3.420 3.332 3.389 200,620 -0.01(-0.38%)
Jul 25, 2007 3.477 3.477 3.392 3.402 172,667 -0.05(-1.36%)
Jul 24, 2007 3.522 3.522 3.428 3.449 115,595 -0.06(-1.63%)
Jul 23, 2007 3.537 3.537 3.501 3.506 113,893 -0.00(-0.07%)
Jul 20, 2007 3.522 3.542 3.498 3.509 101,342 -0.03(-0.81%)
Jul 19, 2007 3.569 3.569 3.529 3.537 123,444 -0.03(-0.88%)
Jul 18, 2007 3.621 3.636 3.556 3.569 149,024 -0.07(-1.79%)
Jul 17, 2007 3.631 3.649 3.621 3.634 79,508 -0.00(-0.07%)
Jul 16, 2007 3.615 3.654 3.608 3.636 118,442 +0.00(+0.07%)
Jul 13, 2007 3.626 3.652 3.618 3.634 101,780 -0.01(-0.29%)
Jul 12, 2007 3.644 3.670 3.621 3.644 133,064 +0.00(+0.07%)
Jul 11, 2007 3.615 3.657 3.613 3.641 135,323 +0.00(+0.00%)
Jul 10, 2007 3.631 3.665 3.608 3.641 218,024 +0.02(+0.50%)
Jul 09, 2007 3.657 3.657 3.613 3.623 204,443 -0.05(-1.28%)
Jul 06, 2007 3.688 3.693 3.644 3.670 141,040 -0.01(-0.21%)
Jul 05, 2007 3.720 3.720 3.677 3.678 48,807 -0.07(-1.81%)
Jul 03, 2007 3.727 3.746 3.712 3.746 52,691 +0.01(+0.35%)
Jul 02, 2007 3.725 3.743 3.693 3.733 201,988 +0.03(+0.91%)
Jun 29, 2007 3.740 3.759 3.641 3.699 669,349 -0.04(-1.18%)
Jun 28, 2007 3.686 3.746 3.686 3.743 380,134 +0.04(+0.97%)
Jun 27, 2007 3.683 3.746 3.675 3.707 448,474 -0.00(-0.06%)
Jun 26, 2007 3.818 3.834 3.662 3.709 349,130 -0.11(-2.80%)
Jun 25, 2007 3.883 3.883 3.761 3.816 507,593 -0.07(-1.87%)
Jun 22, 2007 3.790 3.889 3.751 3.889 5,443,728 +0.07(+1.84%)
Jun 21, 2007 3.712 3.831 3.712 3.818 310,499 +0.08(+2.16%)
Jun 20, 2007 3.787 3.824 3.725 3.738 259,713 -0.05(-1.44%)
Jun 19, 2007 3.811 3.811 3.759 3.792 216,684 -0.03(-0.75%)
Jun 18, 2007 3.813 3.824 3.759 3.821 212,073 +0.02(+0.41%)
Jun 15, 2007 3.709 3.821 3.657 3.805 519,042 +0.15(+3.98%)
Jun 14, 2007 3.662 3.693 3.639 3.660 207,847 +0.00(+0.07%)
Jun 13, 2007 3.641 3.670 3.610 3.657 178,649 +0.04(+1.01%)
Jun 12, 2007 3.631 3.675 3.602 3.621 211,689 -0.03(-0.71%)
Jun 11, 2007 3.649 3.696 3.639 3.647 165,175 +0.00(+0.07%)
Jun 08, 2007 3.621 3.680 3.613 3.644 175,172 -0.00(-0.07%)
Jun 07, 2007 3.654 3.696 3.615 3.647 277,117 -0.03(-0.78%)
Jun 06, 2007 3.680 3.709 3.657 3.675 148,017 -0.04(-1.05%)
Jun 05, 2007 3.683 3.720 3.660 3.714 250,550 +0.01(+0.28%)
Jun 04, 2007 3.709 3.743 3.683 3.704 191,796 -0.01(-0.28%)
Jun 01, 2007 3.751 3.779 3.709 3.714 313,158 -0.08(-1.99%)
May 31, 2007 3.785 3.790 3.720 3.790 312,931 +0.02(+0.55%)
May 30, 2007 3.712 3.769 3.709 3.769 137,175 +0.04(+1.05%)
May 29, 2007 3.717 3.759 3.704 3.730 163,162 -0.00(-0.07%)
May 25, 2007 3.779 3.779 3.706 3.733 159,796 -0.04(-1.04%)
May 24, 2007 3.701 3.774 3.683 3.772 280,916 +0.04(+1.19%)
May 23, 2007 3.759 3.759 3.680 3.727 140,076 -0.02(-0.49%)
May 22, 2007 3.657 3.761 3.657 3.746 115,526 +0.09(+2.49%)
May 21, 2007 3.696 3.725 3.647 3.654 242,897 -0.03(-0.92%)
May 18, 2007 3.712 3.712 3.673 3.688 112,863 -0.02(-0.56%)
May 17, 2007 3.699 3.717 3.680 3.709 154,760 +0.01(+0.21%)
May 16, 2007 3.712 3.720 3.670 3.701 225,539 +0.03(+0.71%)
May 15, 2007 3.722 3.769 3.675 3.675 240,480 -0.06(-1.60%)
May 14, 2007 3.738 3.766 3.722 3.735 169,128 -0.03(-0.69%)
May 11, 2007 3.714 3.777 3.704 3.761 110,935 +0.05(+1.40%)
May 10, 2007 3.764 3.787 3.709 3.709 188,833 -0.07(-1.93%)
May 09, 2007 3.774 3.795 3.743 3.782 167,615 +0.01(+0.14%)
May 08, 2007 3.766 3.787 3.738 3.777 114,604 +0.00(+0.00%)
May 07, 2007 3.795 3.811 3.743 3.777 120,709 +0.01(+0.21%)
May 04, 2007 3.764 3.795 3.740 3.769 167,530 +0.01(+0.14%)
May 03, 2007 3.733 3.785 3.733 3.764 98,510 +0.04(+1.05%)
May 02, 2007 3.743 3.785 3.717 3.725 108,922 -0.02(-0.42%)
May 01, 2007 3.725 3.753 3.714 3.740 107,892 +0.01(+0.28%)
Apr 30, 2007 3.787 3.811 3.722 3.730 255,322 -0.05(-1.31%)
Apr 27, 2007 3.748 3.800 3.420 3.779 236,638 +0.00(+0.07%)
Apr 26, 2007 3.821 3.821 3.748 3.777 220,575 -0.02(-0.62%)
Apr 25, 2007 3.821 3.821 3.779 3.800 102,521 -0.00(-0.07%)
Apr 24, 2007 3.844 3.850 3.777 3.803 103,474 -0.03(-0.75%)
Apr 23, 2007 3.829 3.850 3.811 3.831 131,389 -0.01(-0.27%)
Apr 20, 2007 3.850 3.850 3.800 3.842 272,883 +0.04(+1.16%)
Apr 19, 2007 3.852 3.883 3.777 3.798 293,856 -0.05(-1.22%)
Apr 18, 2007 3.891 3.902 3.844 3.844 106,724 -0.06(-1.47%)
Apr 17, 2007 3.920 3.928 3.878 3.902 123,625 -0.02(-0.46%)
Apr 16, 2007 3.876 3.920 3.873 3.920 112,748 +0.05(+1.41%)
Apr 13, 2007 3.824 3.865 3.816 3.865 89,635 +0.03(+0.75%)
Apr 12, 2007 3.852 3.878 3.829 3.837 87,872 -0.02(-0.47%)
Apr 11, 2007 3.912 3.912 3.842 3.855 186,313 -0.06(-1.53%)
Apr 10, 2007 3.878 3.915 3.857 3.915 70,652 +0.05(+1.42%)
Apr 09, 2007 3.881 3.902 3.852 3.860 87,096 -0.03(-0.74%)
Apr 05, 2007 3.889 3.904 3.886 3.889 51,147 -0.01(-0.30%)
Apr 04, 2007 3.930 3.930 3.894 3.901 42,168 -0.06(-1.41%)
Apr 03, 2007 3.876 3.956 3.876 3.956 76,673 +0.08(+2.08%)
Apr 02, 2007 3.881 3.930 3.831 3.876 115,568 +0.01(+0.13%)
Mar 30, 2007 3.915 3.946 3.834 3.870 198,116 -0.01(-0.13%)
Mar 29, 2007 3.831 3.876 3.804 3.876 3,008,473 +0.06(+1.64%)
Mar 28, 2007 3.855 3.863 3.787 3.813 235,021 -0.06(-1.48%)
Mar 27, 2007 3.912 3.915 3.852 3.870 111,799 -0.04(-1.00%)
Mar 26, 2007 3.928 3.941 3.878 3.910 75,985 -0.01(-0.27%)
Mar 23, 2007 3.902 3.980 3.868 3.920 159,531 -0.00(-0.07%)
Mar 22, 2007 3.930 3.930 3.896 3.923 140,080 -0.01(-0.20%)
Mar 21, 2007 3.855 3.930 3.839 3.930 133,587 +0.06(+1.62%)
Mar 20, 2007 3.870 3.889 3.842 3.868 89,493 -0.04(-1.00%)
Mar 19, 2007 3.899 3.920 3.873 3.907 140,859 +0.02(+0.54%)
Mar 16, 2007 3.915 3.915 3.857 3.886 425,127 -0.03(-0.80%)
Mar 15, 2007 3.805 3.917 3.805 3.917 444,540 +0.11(+3.01%)
Mar 14, 2007 3.748 3.808 3.738 3.803 116,901 +0.05(+1.39%)
Mar 13, 2007 3.883 3.891 3.751 3.751 277,297 -0.13(-3.42%)
Mar 12, 2007 3.837 3.902 3.837 3.883 115,814 +0.02(+0.61%)
Mar 09, 2007 3.865 3.907 3.824 3.860 88,863 +0.01(+0.34%)
Mar 08, 2007 3.896 3.923 3.844 3.847 157,168 -0.01(-0.27%)
Mar 07, 2007 3.928 3.928 3.855 3.857 156,116 -0.05(-1.27%)
Mar 06, 2007 3.847 3.925 3.813 3.907 188,910 +0.08(+2.20%)
Mar 05, 2007 3.824 3.847 3.813 3.823 216,906 +0.00(+0.12%)
Mar 02, 2007 3.837 3.860 3.813 3.818 164,814 -0.03(-0.74%)
Mar 01, 2007 3.790 3.889 3.790 3.847 228,970 +0.02(+0.54%)
Feb 28, 2007 3.946 3.946 3.779 3.826 243,585 +0.01(+0.34%)
Feb 27, 2007 3.954 3.954 3.782 3.813 445,516 -0.12(-3.11%)
Feb 26, 2007 3.956 3.956 3.920 3.936 259,275 +0.00(+0.00%)
Feb 23, 2007 3.977 3.977 3.920 3.936 204,163 -0.04(-1.05%)
Feb 22, 2007 3.977 3.980 3.930 3.977 153,127 +0.01(+0.20%)
Feb 21, 2007 3.969 3.982 3.930 3.969 231,260 +0.00(+0.00%)
Feb 20, 2007 3.910 3.972 3.896 3.969 208,427 +0.07(+1.87%)
Feb 16, 2007 3.917 3.928 3.881 3.896 172,298 -0.02(-0.60%)
Feb 15, 2007 3.949 3.949 3.910 3.920 311,852 -0.02(-0.59%)
Feb 14, 2007 3.969 3.980 3.930 3.943 315,140 -0.02(-0.59%)
Feb 13, 2007 3.982 3.982 3.917 3.967 169,290 +0.01(+0.33%)
Feb 12, 2007 3.964 3.964 3.925 3.954 384,053 +0.00(+0.07%)
Feb 09, 2007 3.923 3.985 3.923 3.951 307,695 +0.01(+0.20%)
Feb 08, 2007 3.941 3.951 3.912 3.943 253,520 +0.01(+0.13%)
Feb 07, 2007 3.943 3.943 3.902 3.938 340,216 +0.02(+0.40%)
Feb 06, 2007 4.016 4.016 3.860 3.923 560,304 -0.09(-2.14%)
Feb 05, 2007 4.131 4.131 3.972 4.008 192,867 -0.11(-2.59%)
Feb 02, 2007 4.058 4.123 4.058 4.115 91,264 +0.07(+1.61%)
Feb 01, 2007 4.027 4.058 3.995 4.050 176,947 +0.03(+0.71%)
Jan 31, 2007 4.003 4.055 3.980 4.021 277,578 +0.04(+0.91%)
Jan 30, 2007 3.988 3.993 3.946 3.985 162,743 +0.02(+0.46%)
Jan 29, 2007 3.975 3.982 3.943 3.967 154,625 +0.02(+0.40%)
Jan 26, 2007 3.946 3.956 3.907 3.951 174,980 +0.02(+0.40%)
Jan 25, 2007 3.938 3.956 3.930 3.936 308,213 -0.02(-0.40%)
Jan 24, 2007 3.956 4.006 3.938 3.951 243,385 +0.00(+0.07%)
Jan 23, 2007 3.972 3.977 3.941 3.949 170,400 -0.03(-0.72%)
Jan 22, 2007 4.032 4.032 3.972 3.977 111,281 -0.07(-1.67%)
Jan 19, 2007 3.985 4.050 3.910 4.045 148,954 +0.01(+0.19%)
Jan 18, 2007 4.063 4.089 3.998 4.037 227,587 -0.03(-0.83%)
Jan 17, 2007 4.136 4.154 4.071 4.071 456,488 -0.07(-1.70%)
Jan 16, 2007 4.165 4.178 4.136 4.141 353,775 -0.02(-0.56%)
Jan 12, 2007 4.097 4.165 4.073 4.165 902,031 +0.07(+1.78%)
Jan 11, 2007 4.060 4.092 4.042 4.092 268,622 +0.05(+1.35%)
Jan 10, 2007 3.988 4.060 3.988 4.037 239,712 +0.02(+0.45%)
Jan 09, 2007 4.040 4.071 3.975 4.019 148,263 -0.01(-0.32%)
Jan 08, 2007 3.982 4.066 3.946 4.032 303,488 +0.06(+1.51%)
Jan 05, 2007 4.016 4.029 3.964 3.972 332,448 -0.07(-1.74%)
Jan 04, 2007 4.073 4.073 3.990 4.042 262,729 -0.02(-0.45%)
Jan 03, 2007 3.967 4.152 3.967 4.060 502,649 +0.08(+1.89%)
Dec 29, 2006 3.956 4.001 3.938 3.985 478,986 +0.05(+1.32%)
Dec 28, 2006 3.956 3.956 3.917 3.933 225,904 -0.02(-0.53%)
Dec 27, 2006 3.910 3.964 3.889 3.954 917,910 +0.03(+0.80%)
Dec 26, 2006 3.899 3.956 3.860 3.923 300,714 +0.02(+0.53%)
Dec 22, 2006 3.899 3.923 3.899 3.902 60,302 -0.02(-0.46%)
Dec 21, 2006 3.904 3.925 3.881 3.920 342,406 +0.02(+0.53%)
Dec 20, 2006 3.925 3.925 3.889 3.899 227,741 -0.03(-0.66%)
Dec 19, 2006 3.910 4.295 3.852 3.925 666,161 +0.03(+0.87%)
Dec 18, 2006 3.902 3.904 3.886 3.891 196,306 +0.00(+0.07%)
Dec 15, 2006 3.902 3.904 3.878 3.889 2,049,373 -0.02(-0.40%)
Dec 14, 2006 3.889 3.917 3.876 3.904 636,363 +0.01(+0.13%)
Dec 13, 2006 3.899 3.917 3.868 3.899 133,948 +0.00(+0.00%)
Dec 12, 2006 3.902 3.904 3.883 3.899 125,254 +0.00(+0.00%)
Dec 11, 2006 3.860 3.899 3.860 3.899 106,855 +0.02(+0.60%)
Dec 08, 2006 3.865 3.891 3.857 3.876 53,798 +0.01(+0.13%)
Dec 07, 2006 3.863 3.883 3.844 3.870 82,270 +0.00(+0.00%)
Dec 06, 2006 3.839 3.878 3.821 3.870 65,950 +0.02(+0.41%)
Dec 05, 2006 3.863 3.904 3.842 3.855 1,708,130 +0.01(+0.20%)
Dec 04, 2006 3.800 3.857 3.777 3.847 225,209 +0.04(+0.96%)
Dec 01, 2006 3.826 3.852 3.803 3.811 181,557 -0.00(-0.07%)
Nov 30, 2006 3.850 3.878 3.813 3.813 215,147 -0.01(-0.34%)
Nov 29, 2006 3.798 3.826 3.774 3.826 204,850 +0.04(+1.03%)
Nov 28, 2006 3.743 3.787 3.738 3.787 127,755 +0.03(+0.76%)
Nov 27, 2006 3.777 3.813 3.751 3.759 245,928 -0.05(-1.23%)
Nov 24, 2006 3.808 3.826 3.792 3.805 52,530 -0.01(-0.27%)
Nov 22, 2006 3.852 3.852 3.787 3.816 147,049 -0.02(-0.61%)
Nov 21, 2006 3.883 3.917 3.829 3.839 191,016 -0.04(-1.14%)
Nov 20, 2006 3.878 3.917 3.821 3.883 250,173 +0.02(+0.54%)
Nov 17, 2006 3.878 3.878 3.811 3.863 152,185 -0.02(-0.60%)
Nov 16, 2006 3.868 3.889 3.839 3.886 186,847 +0.04(+0.95%)
Nov 15, 2006 3.842 3.863 3.803 3.850 197,977 -0.00(-0.07%)
Nov 14, 2006 3.824 3.860 3.803 3.852 152,351 +0.03(+0.75%)
Nov 13, 2006 3.824 3.863 3.790 3.824 199,399 +0.00(+0.07%)
Nov 10, 2006 3.730 3.876 3.730 3.821 237,664 +0.09(+2.37%)
Nov 09, 2006 3.844 3.844 3.717 3.733 108,511 -0.09(-2.45%)
Nov 08, 2006 3.818 3.876 3.772 3.826 109,221 +0.00(+0.00%)
Nov 07, 2006 3.748 3.850 3.748 3.826 319,824 +0.07(+1.80%)
Nov 06, 2006 3.738 3.764 3.717 3.759 109,348 +0.02(+0.56%)
Nov 03, 2006 3.644 3.746 3.600 3.738 365,469 +0.05(+1.34%)
Nov 02, 2006 3.725 3.738 3.634 3.688 309,577 -0.05(-1.39%)
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.