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 (%)
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%)
Nov 01, 2006 3.795 3.834 3.727 3.740 132,868 -0.07(-1.91%)
Oct 31, 2006 3.860 3.873 3.782 3.813 261,196 -0.03(-0.75%)
Oct 30, 2006 3.800 3.870 3.790 3.842 201,965 +0.03(+0.75%)
Oct 27, 2006 3.824 3.839 3.808 3.813 178,760 -0.03(-0.68%)
Oct 26, 2006 3.777 3.839 3.777 3.839 188,142 +0.04(+1.10%)
Oct 25, 2006 3.795 3.839 3.787 3.798 291,228 -0.02(-0.61%)
Oct 24, 2006 3.795 3.834 3.790 3.821 118,127 -0.01(-0.34%)
Oct 23, 2006 3.816 3.844 3.803 3.834 95,387 +0.01(+0.20%)
Oct 20, 2006 3.842 3.852 3.779 3.826 210,018 +0.00(+0.07%)
Oct 19, 2006 3.774 3.844 3.764 3.824 249,924 +0.03(+0.75%)
Oct 18, 2006 3.826 3.839 3.756 3.795 188,238 -0.03(-0.75%)
Oct 17, 2006 3.852 3.852 3.753 3.824 238,959 -0.06(-1.54%)
Oct 16, 2006 3.917 3.917 3.876 3.883 119,410 -0.03(-0.73%)
Oct 13, 2006 3.943 3.943 3.844 3.912 207,175 -0.02(-0.46%)
Oct 12, 2006 3.930 3.943 3.883 3.930 248,998 +0.03(+0.87%)
Oct 11, 2006 3.894 3.923 3.829 3.896 320,527 +0.00(+0.07%)
Oct 10, 2006 3.894 3.894 3.829 3.894 181,730 +0.00(+0.07%)
Oct 09, 2006 3.868 3.891 3.831 3.891 158,041 +0.01(+0.20%)
Oct 06, 2006 3.865 3.894 3.842 3.883 167,526 +0.00(+0.00%)
Oct 05, 2006 3.847 3.894 3.813 3.883 233,623 +0.03(+0.67%)
Oct 04, 2006 3.798 3.863 3.785 3.857 206,241 +0.04(+1.16%)
Oct 03, 2006 3.766 3.813 3.748 3.813 222,808 +0.05(+1.31%)
Oct 02, 2006 3.790 3.839 3.759 3.764 132,519 -0.04(-0.96%)
Sep 29, 2006 3.790 3.831 3.769 3.800 353,798 +0.02(+0.62%)
Sep 28, 2006 3.795 3.811 3.753 3.777 205,765 -0.02(-0.48%)
Sep 27, 2006 3.727 3.795 3.727 3.795 234,556 +0.05(+1.32%)
Sep 26, 2006 3.709 3.761 3.673 3.746 226,192 +0.05(+1.27%)
Sep 25, 2006 3.693 3.709 3.647 3.699 315,033 +0.02(+0.42%)
Sep 22, 2006 3.696 3.733 3.675 3.683 146,250 -0.03(-0.77%)
Sep 21, 2006 3.748 3.774 3.673 3.712 254,707 -0.03(-0.77%)
Sep 20, 2006 3.688 3.764 3.657 3.740 313,319 +0.08(+2.28%)
Sep 19, 2006 3.680 3.696 3.644 3.657 183,770 -0.07(-1.82%)
Sep 18, 2006 3.751 3.777 3.712 3.725 235,486 -0.03(-0.69%)
Sep 15, 2006 3.706 3.764 3.691 3.751 587,651 +0.06(+1.69%)
Sep 14, 2006 3.634 3.693 3.634 3.688 235,348 +0.04(+1.00%)
Sep 13, 2006 3.589 3.652 3.558 3.652 197,797 +0.07(+2.04%)
Sep 12, 2006 3.571 3.589 3.555 3.579 227,556 +0.04(+1.03%)
Sep 11, 2006 3.516 3.555 3.514 3.542 3,388,653 +0.02(+0.52%)
Sep 08, 2006 3.509 3.563 3.503 3.524 238,717 +0.01(+0.30%)
Sep 07, 2006 3.548 3.592 3.503 3.514 447,967 -0.03(-0.81%)
Sep 06, 2006 3.574 3.602 3.540 3.542 338,199 -0.05(-1.38%)
Sep 05, 2006 3.615 3.626 3.574 3.592 143,945 -0.03(-0.93%)
Sep 01, 2006 3.644 3.644 3.600 3.626 184,945 +0.01(+0.14%)
Aug 31, 2006 3.600 3.652 3.582 3.621 205,208 +0.04(+1.02%)
Aug 30, 2006 3.553 3.592 3.527 3.584 210,675 +0.03(+0.88%)
Aug 29, 2006 3.550 3.556 3.529 3.553 283,533 +0.01(+0.29%)
Aug 28, 2006 3.561 3.587 3.524 3.542 172,079 +0.01(+0.15%)
Aug 25, 2006 3.527 3.566 3.527 3.537 121,108 +0.00(+0.07%)
Aug 24, 2006 3.553 3.566 3.527 3.535 196,905 -0.01(-0.29%)
Aug 23, 2006 3.592 3.626 3.529 3.545 238,421 -0.04(-1.02%)
Aug 22, 2006 3.540 3.615 3.535 3.582 166,462 +0.04(+1.10%)
Aug 21, 2006 3.634 3.634 3.535 3.542 205,646 -0.08(-2.23%)
Aug 18, 2006 3.615 3.636 3.566 3.623 193,574 +0.04(+1.02%)
Aug 17, 2006 3.537 3.595 3.537 3.587 185,868 +0.03(+0.73%)
Aug 16, 2006 3.589 3.589 3.509 3.561 329,970 -0.02(-0.51%)
Aug 15, 2006 3.522 3.579 3.509 3.579 198,116 +0.07(+1.85%)
Aug 14, 2006 3.556 3.574 3.503 3.514 143,464 -0.03(-0.74%)
Aug 11, 2006 3.584 3.587 3.516 3.540 192,257 -0.04(-1.09%)
Aug 10, 2006 3.524 3.600 3.501 3.579 213,495 +0.05(+1.48%)
Aug 09, 2006 3.574 3.589 3.527 3.527 299,565 -0.03(-0.88%)
Aug 08, 2006 3.628 3.631 3.556 3.558 383,138 -0.08(-2.29%)
Aug 07, 2006 3.647 3.652 3.579 3.641 330,120 -0.02(-0.50%)
Aug 04, 2006 3.696 3.706 3.634 3.660 150,553 +0.00(+0.07%)
Aug 03, 2006 3.670 3.693 3.553 3.657 440,494 -0.04(-1.13%)
Aug 02, 2006 3.800 3.886 3.696 3.699 244,841 -0.07(-1.73%)
Aug 01, 2006 3.787 3.839 3.730 3.764 144,110 -0.05(-1.23%)
Jul 31, 2006 3.787 3.821 3.740 3.811 150,180 +0.04(+0.97%)
Jul 28, 2006 3.733 3.785 3.706 3.774 120,075 +0.08(+2.11%)
Jul 27, 2006 3.785 3.790 3.678 3.696 157,737 -0.05(-1.39%)
Jul 26, 2006 3.774 3.798 3.699 3.748 266,993 -0.04(-0.96%)
Jul 25, 2006 3.657 3.798 3.657 3.785 180,719 +0.11(+3.12%)
Jul 24, 2006 3.680 3.696 3.637 3.670 117,431 +0.00(+0.00%)
Jul 21, 2006 3.699 3.699 3.626 3.670 160,115 -0.02(-0.42%)
Jul 20, 2006 3.704 3.704 3.657 3.686 105,618 -0.01(-0.21%)
Jul 19, 2006 3.636 3.706 3.621 3.693 219,826 +0.02(+0.50%)
Jul 18, 2006 3.621 3.683 3.610 3.675 149,673 +0.05(+1.29%)
Jul 17, 2006 3.667 3.709 3.621 3.628 208,539 -0.05(-1.41%)
Jul 14, 2006 3.626 3.693 3.579 3.680 206,587 +0.04(+1.22%)
Jul 13, 2006 3.639 3.665 3.608 3.636 197,482 +0.01(+0.29%)
Jul 12, 2006 3.688 3.720 3.626 3.626 123,675 -0.08(-2.04%)
Jul 11, 2006 3.673 3.722 3.657 3.701 120,444 +0.02(+0.64%)
Jul 10, 2006 3.657 3.740 3.647 3.678 111,246 +0.02(+0.50%)
Jul 07, 2006 3.714 3.759 3.647 3.660 191,838 -0.07(-1.88%)
Jul 06, 2006 3.787 3.826 3.691 3.730 161,652 -0.07(-1.78%)
Jul 05, 2006 3.834 3.847 3.686 3.798 300,241 -0.06(-1.55%)
Jul 03, 2006 3.865 3.865 3.816 3.857 151,375 -0.05(-1.20%)
Jun 30, 2006 3.639 3.904 3.595 3.904 1,885,650 +0.27(+7.30%)
Jun 29, 2006 3.584 3.641 3.529 3.639 436,825 +0.07(+1.97%)
Jun 28, 2006 3.563 3.592 3.550 3.569 176,912 +0.00(+0.07%)
Jun 27, 2006 3.576 3.613 3.561 3.566 132,546 -0.02(-0.58%)
Jun 26, 2006 3.592 3.602 3.561 3.587 150,987 +0.03(+0.73%)
Jun 23, 2006 3.540 3.600 3.537 3.561 194,350 +0.01(+0.22%)
Jun 22, 2006 3.535 3.589 3.535 3.553 145,481 +0.01(+0.15%)
Jun 21, 2006 3.556 3.644 3.532 3.548 255,364 -0.01(-0.22%)
Jun 20, 2006 3.579 3.600 3.553 3.556 142,289 -0.02(-0.58%)
Jun 19, 2006 3.680 3.696 3.574 3.576 446,023 -0.10(-2.83%)
Jun 16, 2006 3.649 3.696 3.649 3.680 890,828 +0.01(+0.36%)
Jun 15, 2006 3.657 3.673 3.626 3.667 112,352 +0.05(+1.37%)
Jun 14, 2006 3.709 3.709 3.579 3.618 257,988 -0.04(-1.00%)
Jun 13, 2006 3.634 3.706 3.610 3.654 182,763 -0.00(-0.07%)
Jun 12, 2006 3.727 3.746 3.652 3.657 187,370 -0.07(-1.97%)
Jun 09, 2006 3.670 3.774 3.626 3.730 281,969 +0.05(+1.43%)
Jun 08, 2006 3.608 3.691 3.579 3.678 160,507 +0.05(+1.44%)
Jun 07, 2006 3.714 3.751 3.618 3.626 211,927 -0.10(-2.59%)
Jun 06, 2006 3.683 3.722 3.657 3.722 160,653 +0.07(+1.78%)
Jun 05, 2006 3.746 3.756 3.657 3.657 205,565 -0.10(-2.77%)
Jun 02, 2006 3.748 3.837 3.717 3.761 92,140 -0.03(-0.69%)
Jun 01, 2006 3.699 3.787 3.683 3.787 162,278 +0.11(+2.90%)
May 31, 2006 3.727 3.787 3.665 3.680 294,824 -0.01(-0.28%)
May 30, 2006 3.727 3.733 3.665 3.691 199,437 -0.05(-1.46%)
May 26, 2006 3.709 3.813 3.673 3.746 131,581 +0.05(+1.41%)
May 25, 2006 3.613 3.696 3.576 3.693 224,194 +0.12(+3.43%)
May 24, 2006 3.537 3.610 3.519 3.571 247,296 +0.04(+1.18%)
May 23, 2006 3.602 3.639 3.526 3.529 288,243 -0.05(-1.38%)
May 22, 2006 3.556 3.589 3.516 3.579 162,390 +0.03(+0.95%)
May 19, 2006 3.519 3.584 3.519 3.545 189,702 +0.01(+0.29%)
May 18, 2006 3.582 3.639 3.516 3.535 251,003 -0.05(-1.31%)
May 17, 2006 3.652 3.662 3.579 3.582 205,488 -0.06(-1.71%)
May 16, 2006 3.673 3.688 3.634 3.644 139,127 -0.01(-0.14%)
May 15, 2006 3.618 3.693 3.605 3.649 299,062 +0.02(+0.57%)
May 12, 2006 3.667 3.701 3.628 3.628 223,042 -0.06(-1.55%)
May 11, 2006 3.759 3.766 3.683 3.686 229,842 -0.05(-1.26%)
May 10, 2006 3.774 3.795 3.733 3.733 255,107 -0.04(-0.97%)
May 09, 2006 3.769 3.837 3.759 3.769 194,650 -0.01(-0.34%)
May 08, 2006 3.756 3.823 3.740 3.782 137,294 +0.02(+0.62%)
May 05, 2006 3.821 3.837 3.738 3.759 246,289 -0.03(-0.89%)
May 04, 2006 3.753 3.837 3.735 3.792 409,363 +0.02(+0.62%)
May 03, 2006 3.795 3.795 3.753 3.769 205,365 +0.00(+0.07%)
May 02, 2006 3.792 3.792 3.743 3.766 233,146 +0.01(+0.35%)
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.