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

Gladstone Investment (NQ: GAIN )

14.19 +0.10 (+0.71%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Oct 31, 2018 5.963 6.020 5.950 5.991 286,243 +0.06(+0.97%)
Oct 30, 2018 5.905 5.934 5.877 5.934 260,160 +0.05(+0.88%)
Oct 29, 2018 5.768 5.957 5.745 5.882 352,779 +0.17(+3.01%)
Oct 26, 2018 5.802 5.825 5.670 5.710 325,811 -0.09(-1.48%)
Oct 25, 2018 5.762 5.848 5.739 5.796 304,731 +0.06(+1.10%)
Oct 24, 2018 5.814 5.819 5.722 5.733 217,782 -0.05(-0.79%)
Oct 23, 2018 5.802 5.802 5.733 5.779 334,603 -0.06(-1.08%)
Oct 22, 2018 5.905 5.946 5.796 5.842 260,040 -0.06(-1.07%)
Oct 19, 2018 6.060 6.072 5.885 5.905 464,821 -0.15(-2.55%)
Oct 18, 2018 6.089 6.112 6.032 6.060 202,753 -0.01(-0.21%)
Oct 17, 2018 6.039 6.107 6.027 6.073 280,425 +0.04(+0.66%)
Oct 16, 2018 6.067 6.130 6.016 6.033 532,235 -0.02(-0.38%)
Oct 15, 2018 6.039 6.084 6.016 6.056 301,639 +0.04(+0.66%)
Oct 12, 2018 6.124 6.170 6.010 6.016 361,957 -0.07(-1.22%)
Oct 11, 2018 6.073 6.170 6.044 6.090 400,061 -0.03(-0.56%)
Oct 10, 2018 6.153 6.192 6.124 6.124 225,303 -0.01(-0.09%)
Oct 09, 2018 6.204 6.204 6.050 6.130 582,087 -0.09(-1.47%)
Oct 08, 2018 6.266 6.266 6.187 6.221 345,762 -0.05(-0.82%)
Oct 05, 2018 6.335 6.352 6.244 6.272 288,056 -0.02(-0.27%)
Oct 04, 2018 6.443 6.466 5.987 6.289 1,038,064 -0.16(-2.47%)
Oct 03, 2018 6.494 6.494 6.432 6.449 196,373 -0.01(-0.18%)
Oct 02, 2018 6.494 6.517 6.449 6.460 198,613 -0.03(-0.53%)
Oct 01, 2018 6.523 6.551 6.477 6.494 215,376 -0.02(-0.26%)
Sep 28, 2018 6.568 6.586 6.511 6.511 237,677 -0.05(-0.78%)
Sep 27, 2018 6.454 6.574 6.437 6.563 424,318 +0.10(+1.59%)
Sep 26, 2018 6.500 6.522 6.443 6.460 310,100 -0.05(-0.79%)
Sep 25, 2018 6.580 6.597 6.494 6.511 196,984 -0.04(-0.61%)
Sep 24, 2018 6.620 6.654 6.534 6.551 229,363 -0.05(-0.78%)
Sep 21, 2018 6.415 6.637 6.409 6.603 428,485 +0.18(+2.84%)
Sep 20, 2018 6.449 6.450 6.363 6.420 386,786 +0.02(+0.36%)
Sep 19, 2018 6.608 6.608 6.352 6.398 371,666 -0.13(-2.01%)
Sep 18, 2018 6.642 6.642 6.511 6.529 336,521 -0.08(-1.23%)
Sep 17, 2018 6.650 6.661 6.599 6.610 226,254 -0.02(-0.26%)
Sep 14, 2018 6.655 6.709 6.627 6.627 172,843 -0.05(-0.68%)
Sep 13, 2018 6.678 6.757 6.610 6.672 213,721 +0.05(+0.77%)
Sep 12, 2018 6.616 6.638 6.542 6.621 236,747 +0.01(+0.09%)
Sep 11, 2018 6.684 6.695 6.604 6.616 161,086 -0.07(-1.02%)
Sep 10, 2018 6.655 6.723 6.655 6.684 196,924 +0.05(+0.68%)
Sep 07, 2018 6.695 6.723 6.616 6.638 165,780 -0.06(-0.93%)
Sep 06, 2018 6.757 6.769 6.684 6.701 156,884 -0.05(-0.76%)
Sep 05, 2018 6.706 6.763 6.655 6.752 231,900 +0.04(+0.59%)
Sep 04, 2018 6.797 6.797 6.695 6.712 282,546 -0.08(-1.17%)
Aug 31, 2018 6.791 6.791 6.791 0 +0.02(+0.33%)
Aug 30, 2018 6.786 6.808 6.740 6.769 308,928 -0.03(-0.50%)
Aug 29, 2018 6.820 6.847 6.774 6.803 243,415 +0.01(+0.08%)
Aug 28, 2018 6.797 6.865 6.797 6.797 217,344 -0.02(-0.25%)
Aug 27, 2018 6.837 6.848 6.814 6.814 198,416 -0.02(-0.33%)
Aug 24, 2018 6.842 6.854 6.820 6.837 164,898 +0.02(+0.25%)
Aug 23, 2018 6.848 6.848 6.808 6.820 159,351 -0.01(-0.17%)
Aug 22, 2018 6.814 6.865 6.797 6.831 201,495 -0.03(-0.41%)
Aug 21, 2018 6.854 6.865 6.831 6.859 197,374 +0.00(+0.00%)
Aug 20, 2018 6.808 6.882 6.769 6.859 330,569 +0.08(+1.14%)
Aug 17, 2018 6.770 6.782 6.630 6.782 317,616 +0.01(+0.17%)
Aug 16, 2018 6.759 6.776 6.731 6.770 173,584 +0.04(+0.59%)
Aug 15, 2018 6.714 6.731 6.652 6.731 211,468 +0.03(+0.42%)
Aug 14, 2018 6.742 6.776 6.658 6.703 304,201 -0.04(-0.58%)
Aug 13, 2018 6.714 6.759 6.686 6.742 241,727 +0.06(+0.84%)
Aug 10, 2018 6.675 6.703 6.658 6.686 170,259 +0.00(+0.00%)
Aug 09, 2018 6.686 6.737 6.675 6.686 145,322 +0.00(+0.00%)
Aug 08, 2018 6.697 6.759 6.658 6.686 238,634 -0.02(-0.34%)
Aug 07, 2018 6.680 6.748 6.680 6.708 207,716 +0.03(+0.51%)
Aug 06, 2018 6.720 6.720 6.618 6.675 197,154 +0.02(+0.34%)
Aug 03, 2018 6.618 6.720 6.618 6.652 263,644 +0.05(+0.68%)
Aug 02, 2018 6.489 6.624 6.365 6.607 315,592 +0.13(+2.00%)
Aug 01, 2018 6.337 6.489 6.168 6.477 546,614 +0.11(+1.77%)
Jul 31, 2018 6.562 6.562 6.342 6.365 746,255 -0.20(-3.09%)
Jul 30, 2018 6.618 6.632 6.523 6.568 244,957 -0.04(-0.60%)
Jul 27, 2018 6.697 6.708 6.596 6.607 211,448 -0.07(-1.10%)
Jul 26, 2018 6.680 6.703 6.658 6.680 116,699 -0.01(-0.08%)
Jul 25, 2018 6.630 6.697 6.630 6.686 165,464 +0.05(+0.68%)
Jul 24, 2018 6.618 6.731 6.618 6.641 172,590 +0.04(+0.60%)
Jul 23, 2018 6.731 6.759 6.596 6.601 275,602 -0.11(-1.60%)
Jul 20, 2018 6.753 6.691 6.708 161,801 -0.03(-0.50%)
Jul 19, 2018 6.815 6.827 6.720 6.742 144,812 -0.05(-0.69%)
Jul 18, 2018 6.705 6.806 6.705 6.789 333,173 +0.10(+1.42%)
Jul 17, 2018 6.638 6.694 6.615 6.694 168,329 +0.06(+0.84%)
Jul 16, 2018 6.610 6.638 6.604 6.638 147,581 +0.04(+0.59%)
Jul 13, 2018 6.621 6.621 6.587 6.598 71,201 -0.02(-0.25%)
Jul 12, 2018 6.587 6.638 6.576 6.615 138,012 +0.04(+0.68%)
Jul 11, 2018 6.565 6.621 6.554 6.570 140,977 -0.02(-0.26%)
Jul 10, 2018 6.655 6.655 6.582 6.587 191,668 -0.07(-1.01%)
Jul 09, 2018 6.694 6.711 6.632 6.655 246,645 -0.02(-0.34%)
Jul 06, 2018 6.727 6.732 6.666 6.677 209,726 -0.07(-1.08%)
Jul 05, 2018 6.671 6.755 6.660 6.750 300,915 +0.09(+1.35%)
Jul 03, 2018 6.660 6.660 6.660 0 +0.01(+0.08%)
Jul 02, 2018 6.593 6.666 6.559 6.655 179,634 +0.06(+0.93%)
Jun 29, 2018 6.660 6.665 6.554 6.593 226,330 -0.04(-0.59%)
Jun 28, 2018 6.615 6.660 6.548 6.632 400,164 +0.03(+0.38%)
Jun 27, 2018 6.621 6.677 6.593 6.607 227,735 -0.01(-0.13%)
Jun 26, 2018 6.526 6.649 6.507 6.615 183,916 +0.08(+1.29%)
Jun 25, 2018 6.643 6.649 6.526 6.531 321,202 -0.12(-1.77%)
Jun 22, 2018 6.559 6.688 6.559 6.649 273,420 +0.11(+1.71%)
Jun 21, 2018 6.615 6.655 6.531 6.537 260,959 -0.11(-1.60%)
Jun 20, 2018 6.660 6.750 6.638 6.643 237,501 -0.02(-0.25%)
Jun 19, 2018 6.722 6.760 6.638 6.660 212,395 -0.09(-1.35%)
Jun 18, 2018 6.673 6.829 6.652 6.751 397,924 +0.07(+1.08%)
Jun 15, 2018 6.699 6.629 6.679 217,243 +0.02(+0.33%)
Jun 14, 2018 6.640 6.690 6.607 6.657 248,432 +0.02(+0.25%)
Jun 13, 2018 6.568 6.651 6.554 6.640 186,736 +0.10(+1.53%)
Jun 12, 2018 6.562 6.595 6.534 6.540 210,129 -0.01(-0.09%)
Jun 11, 2018 6.517 6.545 6.506 6.545 281,236 +0.04(+0.69%)
Jun 08, 2018 6.490 6.590 6.467 6.501 315,721 +0.01(+0.09%)
Jun 07, 2018 6.384 6.495 6.368 6.495 301,105 +0.13(+2.01%)
Jun 06, 2018 6.356 6.378 6.322 6.367 250,962 +0.01(+0.09%)
Jun 05, 2018 6.395 6.400 6.317 6.361 296,543 -0.07(-1.04%)
Jun 04, 2018 6.373 6.428 6.323 6.428 402,113 +0.09(+1.49%)
Jun 01, 2018 6.378 6.394 6.295 6.334 312,974 -0.02(-0.35%)
May 31, 2018 6.373 6.385 6.296 6.356 263,029 -0.01(-0.17%)
May 30, 2018 6.340 6.384 6.284 6.367 274,697 +0.04(+0.70%)
May 29, 2018 6.345 6.401 6.296 6.323 282,727 -0.02(-0.26%)
May 25, 2018 6.340 6.340 6.340 0 -0.03(-0.44%)
May 24, 2018 6.401 6.401 6.306 6.367 194,095 -0.03(-0.43%)
May 23, 2018 6.340 6.423 6.317 6.395 342,601 +0.03(+0.44%)
May 22, 2018 6.329 6.367 6.281 6.367 241,692 +0.04(+0.70%)
May 21, 2018 6.340 6.345 6.257 6.323 345,701 +0.03(+0.41%)
May 18, 2018 6.214 6.303 6.159 6.297 504,125 +0.10(+1.60%)
May 17, 2018 6.060 6.214 6.000 6.198 364,037 +0.13(+2.18%)
May 16, 2018 6.220 6.242 5.405 6.066 1,646,571 -0.14(-2.31%)
May 15, 2018 6.192 6.220 6.159 6.209 587,443 +0.01(+0.18%)
May 14, 2018 6.198 6.253 6.176 6.198 330,303 +0.00(+0.00%)
May 11, 2018 6.181 6.204 6.176 6.198 232,390 +0.01(+0.18%)
May 10, 2018 6.198 6.198 6.159 6.187 188,102 +0.02(+0.27%)
May 09, 2018 6.225 6.225 6.122 6.170 262,411 -0.04(-0.62%)
May 08, 2018 6.247 6.283 6.176 6.209 202,901 -0.06(-0.97%)
May 07, 2018 6.148 6.275 6.143 6.269 386,376 +0.14(+2.25%)
May 04, 2018 6.148 6.165 6.126 6.132 204,168 -0.03(-0.45%)
May 03, 2018 6.121 6.168 6.074 6.159 204,683 +0.04(+0.63%)
May 02, 2018 6.132 6.148 6.104 6.121 231,662 +0.01(+0.18%)
May 01, 2018 6.110 6.121 6.066 6.110 235,082 +0.01(+0.18%)
Apr 30, 2018 6.126 6.137 6.093 6.099 249,380 +0.01(+0.18%)
Apr 27, 2018 6.071 6.121 6.055 6.088 303,277 +0.03(+0.45%)
Apr 26, 2018 6.011 6.071 6.005 6.060 241,609 +0.05(+0.82%)
Apr 25, 2018 6.049 6.055 6.005 6.011 119,433 -0.05(-0.82%)
Apr 24, 2018 6.066 6.088 6.055 6.060 197,615 +0.00(+0.00%)
Apr 23, 2018 6.005 6.077 6.005 6.060 235,212 +0.06(+0.92%)
Apr 20, 2018 5.950 6.033 5.950 6.005 168,565 +0.04(+0.74%)
Apr 19, 2018 6.016 6.028 5.944 5.961 220,368 -0.01(-0.21%)
Apr 18, 2018 6.045 6.045 5.941 5.974 307,511 -0.03(-0.55%)
Apr 17, 2018 6.006 6.045 5.924 6.006 359,527 +0.05(+0.83%)
Apr 16, 2018 5.804 5.968 5.804 5.957 386,987 +0.16(+2.84%)
Apr 13, 2018 5.771 5.848 5.760 5.793 212,410 +0.02(+0.38%)
Apr 12, 2018 5.727 5.837 5.722 5.771 302,861 +0.04(+0.76%)
Apr 11, 2018 5.744 5.766 5.662 5.727 344,352 +0.08(+1.45%)
Apr 10, 2018 5.672 5.738 5.640 5.645 236,343 +0.03(+0.59%)
Apr 09, 2018 5.656 5.679 5.612 5.612 175,616 -0.02(-0.39%)
Apr 06, 2018 5.651 5.689 5.618 5.634 185,887 -0.03(-0.58%)
Apr 05, 2018 5.607 5.683 5.585 5.667 249,191 +0.08(+1.37%)
Apr 04, 2018 5.541 5.623 5.530 5.590 159,911 +0.03(+0.49%)
Apr 03, 2018 5.552 5.585 5.541 5.563 215,284 +0.02(+0.40%)
Apr 02, 2018 5.536 5.557 5.475 5.541 261,287 +0.01(+0.20%)
Mar 29, 2018 5.530 5.530 5.530 0 +0.04(+0.70%)
Mar 28, 2018 5.519 5.568 5.486 5.492 162,663 -0.01(-0.20%)
Mar 27, 2018 5.541 5.568 5.503 5.503 268,180 -0.04(-0.69%)
Mar 26, 2018 5.574 5.585 5.503 5.541 245,571 +0.04(+0.70%)
Mar 23, 2018 5.645 5.654 5.492 5.503 337,923 -0.13(-2.33%)
Mar 22, 2018 5.601 5.683 5.585 5.634 303,350 +0.02(+0.29%)
Mar 21, 2018 5.711 5.724 5.607 5.618 223,985 -0.09(-1.54%)
Mar 20, 2018 5.683 5.776 5.662 5.705 313,972 +0.04(+0.77%)
Mar 19, 2018 5.683 5.699 5.640 5.662 197,967 -0.00(-0.05%)
Mar 16, 2018 5.604 5.710 5.604 5.664 328,338 +0.05(+0.97%)
Mar 15, 2018 5.670 5.713 5.610 5.610 283,875 -0.09(-1.53%)
Mar 14, 2018 5.670 5.702 5.632 5.697 270,583 +0.05(+0.96%)
Mar 13, 2018 5.691 5.713 5.632 5.642 237,791 -0.02(-0.29%)
Mar 12, 2018 5.686 5.713 5.632 5.659 316,721 +0.00(+0.00%)
Mar 09, 2018 5.681 5.697 5.630 5.659 322,313 +0.03(+0.58%)
Mar 08, 2018 5.670 5.670 5.583 5.626 318,505 +0.04(+0.78%)
Mar 07, 2018 5.517 5.594 5.479 5.583 383,195 +0.09(+1.68%)
Mar 06, 2018 5.403 5.512 5.256 5.490 518,512 +0.29(+5.54%)
Mar 05, 2018 5.267 5.272 5.169 5.202 552,612 -0.05(-0.98%)
Mar 02, 2018 5.289 5.306 5.240 5.253 341,504 -0.06(-1.18%)
Mar 01, 2018 5.436 5.436 5.278 5.316 413,408 -0.10(-1.81%)
Feb 28, 2018 5.501 5.543 5.414 5.414 316,507 -0.05(-0.90%)
Feb 27, 2018 5.479 5.495 5.447 5.463 283,827 -0.01(-0.20%)
Feb 26, 2018 5.441 5.496 5.441 5.474 197,022 +0.04(+0.70%)
Feb 23, 2018 5.474 5.534 5.419 5.436 284,422 -0.03(-0.60%)
Feb 22, 2018 5.501 5.534 5.463 5.468 215,336 -0.02(-0.40%)
Feb 21, 2018 5.501 5.632 5.490 5.490 209,001 +0.01(+0.10%)
Feb 20, 2018 5.664 5.686 5.441 5.485 439,615 -0.18(-3.17%)
Feb 16, 2018 5.664 5.664 5.664 0 +0.03(+0.48%)
Feb 15, 2018 5.702 5.735 5.599 5.637 323,938 -0.02(-0.34%)
Feb 14, 2018 5.667 5.705 5.629 5.656 353,271 +0.00(+0.00%)
Feb 13, 2018 5.624 5.764 5.597 5.656 320,079 +0.03(+0.48%)
Feb 12, 2018 5.624 5.700 5.586 5.629 374,327 +0.06(+1.17%)
Feb 09, 2018 5.586 5.689 5.526 5.564 490,870 +0.03(+0.59%)
Feb 08, 2018 5.678 5.762 5.532 5.532 554,978 -0.10(-1.82%)
Feb 07, 2018 5.153 5.780 5.153 5.634 1,251,245 +0.55(+10.85%)
Feb 06, 2018 4.894 5.099 4.867 5.083 961,484 +0.05(+1.08%)
Feb 05, 2018 5.191 5.225 4.883 5.029 1,420,424 -0.19(-3.73%)
Feb 02, 2018 5.342 5.375 5.207 5.223 539,434 -0.15(-2.82%)
Feb 01, 2018 5.332 5.386 5.196 5.375 854,951 +0.04(+0.71%)
Jan 31, 2018 5.505 5.570 5.326 5.337 820,714 -0.13(-2.37%)
Jan 30, 2018 5.645 5.672 5.461 5.467 673,894 -0.22(-3.90%)
Jan 29, 2018 5.910 5.915 5.391 5.689 1,448,101 -0.25(-4.19%)
Jan 26, 2018 5.975 6.013 5.926 5.937 389,175 -0.04(-0.72%)
Jan 25, 2018 5.975 6.024 5.970 5.981 190,500 +0.00(+0.00%)
Jan 24, 2018 6.002 6.056 5.970 5.981 162,271 -0.02(-0.36%)
Jan 23, 2018 5.997 6.024 5.981 6.002 284,605 +0.01(+0.09%)
Jan 22, 2018 6.024 6.056 5.986 5.997 337,768 -0.06(-1.07%)
Jan 19, 2018 6.067 6.083 6.035 6.062 220,673 -0.00(-0.04%)
Jan 18, 2018 6.086 6.100 6.000 6.064 385,616 -0.01(-0.18%)
Jan 17, 2018 6.097 6.097 6.048 6.075 307,944 +0.02(+0.27%)
Jan 16, 2018 6.107 6.134 6.048 6.059 408,562 -0.01(-0.18%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.04(+0.71%)
Jan 11, 2018 5.994 6.059 5.973 6.027 298,315 +0.05(+0.90%)
Jan 10, 2018 6.021 6.024 5.941 5.973 279,954 -0.05(-0.80%)
Jan 09, 2018 6.048 6.064 5.994 6.021 337,867 +0.02(+0.27%)
Jan 08, 2018 5.962 6.058 5.935 6.005 356,819 +0.07(+1.18%)
Jan 05, 2018 5.935 5.962 5.865 5.935 368,545 +0.02(+0.36%)
Jan 04, 2018 5.941 5.994 5.903 5.914 307,623 +0.00(+0.00%)
Jan 03, 2018 6.054 6.086 5.860 5.914 625,448 -0.15(-2.40%)
Jan 02, 2018 6.027 6.075 6.000 6.059 360,891 +0.06(+0.99%)
Dec 29, 2017 6.000 6.000 6.000 0 -0.03(-0.45%)
Dec 28, 2017 6.016 6.032 5.973 6.027 279,902 +0.02(+0.27%)
Dec 27, 2017 6.021 6.037 5.989 6.011 253,649 +0.03(+0.45%)
Dec 26, 2017 6.016 6.016 5.930 5.984 423,082 -0.03(-0.54%)
Dec 22, 2017 6.032 6.075 5.989 6.016 290,529 -0.01(-0.09%)
Dec 21, 2017 6.005 6.075 6.005 6.021 265,314 +0.02(+0.36%)
Dec 20, 2017 6.037 6.052 5.973 6.000 327,177 -0.02(-0.27%)
Dec 19, 2017 6.129 6.156 5.968 6.016 390,633 -0.08(-1.24%)
Dec 18, 2017 6.123 6.183 6.048 6.091 599,082 +0.00(+0.04%)
Dec 15, 2017 5.960 6.094 5.934 6.089 739,720 +0.16(+2.61%)
Dec 14, 2017 5.960 5.971 5.880 5.934 274,828 -0.02(-0.36%)
Dec 13, 2017 5.875 5.976 5.875 5.955 411,036 +0.09(+1.46%)
Dec 12, 2017 5.896 5.917 5.869 5.869 321,645 -0.04(-0.72%)
Dec 11, 2017 5.950 5.976 5.891 5.912 374,304 -0.02(-0.27%)
Dec 08, 2017 5.896 5.955 5.891 5.928 191,583 +0.04(+0.64%)
Dec 07, 2017 5.955 5.968 5.880 5.891 304,983 -0.06(-0.99%)
Dec 06, 2017 5.762 6.008 5.762 5.950 672,910 +0.19(+3.25%)
Dec 05, 2017 5.811 5.827 5.757 5.762 208,992 -0.05(-0.83%)
Dec 04, 2017 5.811 5.827 5.773 5.811 268,790 +0.04(+0.74%)
Dec 01, 2017 5.794 5.821 5.727 5.768 339,704 +0.00(+0.00%)
Nov 30, 2017 5.768 5.842 5.752 5.768 401,524 +0.03(+0.46%)
Nov 29, 2017 5.768 5.794 5.720 5.741 442,538 -0.02(-0.28%)
Nov 28, 2017 5.762 5.816 5.747 5.757 239,752 +0.00(+0.00%)
Nov 27, 2017 5.752 5.834 5.747 5.757 203,004 +0.00(+0.00%)
Nov 24, 2017 5.794 5.837 5.693 5.757 355,475 -0.03(-0.55%)
Nov 22, 2017 5.747 5.794 5.731 5.789 175,037 +0.03(+0.46%)
Nov 21, 2017 5.709 5.778 5.709 5.762 266,612 +0.05(+0.93%)
Nov 20, 2017 5.688 5.763 5.523 5.709 797,555 -0.22(-3.68%)
Nov 17, 2017 5.885 5.938 5.840 5.927 379,605 +0.09(+1.50%)
Nov 16, 2017 5.813 5.861 5.781 5.840 331,000 +0.06(+1.01%)
Nov 15, 2017 5.855 5.855 5.750 5.781 361,401 -0.07(-1.26%)
Nov 14, 2017 5.813 5.903 5.813 5.855 371,379 +0.05(+0.91%)
Nov 13, 2017 5.766 5.861 5.734 5.803 327,492 +0.03(+0.46%)
Nov 10, 2017 5.840 5.850 5.760 5.776 302,499 -0.06(-1.09%)
Nov 09, 2017 5.840 5.892 5.787 5.840 573,601 -0.02(-0.27%)
Nov 08, 2017 5.723 5.871 5.697 5.855 472,163 +0.15(+2.55%)
Nov 07, 2017 5.681 5.734 5.655 5.710 435,054 +0.04(+0.70%)
Nov 06, 2017 5.602 5.678 5.586 5.670 525,296 +0.10(+1.71%)
Nov 03, 2017 5.528 5.660 5.522 5.575 574,523 +0.05(+0.96%)
Nov 02, 2017 5.459 5.607 5.459 5.522 577,424 +0.10(+1.85%)
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.