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, 2008 2.336 2.336 2.284 2.310 279,967 +0.01(+0.34%)
Apr 29, 2008 2.307 2.320 2.276 2.302 228,615 +0.03(+1.14%)
Apr 28, 2008 2.216 2.331 2.216 2.276 304,838 +0.04(+1.63%)
Apr 25, 2008 2.250 2.260 2.208 2.240 220,121 +0.01(+0.58%)
Apr 24, 2008 2.138 2.227 2.125 2.227 165,191 +0.08(+3.89%)
Apr 23, 2008 2.156 2.159 2.112 2.143 205,203 +0.01(+0.24%)
Apr 22, 2008 2.135 2.172 2.112 2.138 280,255 +0.02(+1.11%)
Apr 21, 2008 2.219 2.219 2.096 2.115 1,635,793 -0.09(-4.13%)
Apr 18, 2008 2.081 2.209 2.070 2.206 2,331,543 +0.12(+5.74%)
Apr 17, 2008 2.050 2.094 2.005 2.086 3,134,670 +0.05(+2.69%)
Apr 16, 2008 2.083 2.143 2.008 2.031 1,340,297 -0.03(-1.52%)
Apr 15, 2008 2.161 2.161 2.055 2.063 659,423 -0.09(-4.23%)
Apr 14, 2008 2.190 2.224 2.102 2.154 460,472 -0.02(-0.96%)
Apr 11, 2008 2.260 2.305 2.172 2.175 480,704 -0.09(-3.80%)
Apr 10, 2008 2.320 2.344 2.255 2.260 454,950 -0.06(-2.58%)
Apr 09, 2008 2.393 2.393 2.320 2.320 145,860 -0.02(-1.00%)
Apr 08, 2008 2.396 2.406 2.344 2.344 179,683 -0.04(-1.85%)
Apr 07, 2008 2.490 2.573 2.362 2.388 139,697 -0.07(-2.76%)
Apr 04, 2008 2.547 2.565 2.451 2.456 98,352 -0.09(-3.58%)
Apr 03, 2008 2.487 2.570 2.466 2.547 209,696 +0.07(+2.73%)
Apr 02, 2008 2.547 2.578 2.425 2.479 191,026 -0.02(-0.94%)
Apr 01, 2008 2.427 2.508 2.414 2.503 111,189 +0.05(+2.13%)
Mar 31, 2008 2.406 2.469 2.300 2.451 410,364 +0.09(+3.63%)
Mar 28, 2008 2.435 2.451 2.286 2.365 205,260 -0.04(-1.73%)
Mar 27, 2008 2.469 2.469 2.365 2.406 150,917 -0.09(-3.55%)
Mar 26, 2008 2.529 2.552 2.474 2.495 311,201 -0.03(-1.03%)
Mar 25, 2008 2.542 2.552 2.492 2.521 149,485 -0.01(-0.21%)
Mar 24, 2008 2.586 2.604 2.500 2.526 135,389 -0.01(-0.31%)
Mar 21, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.00%)
Mar 20, 2008 2.583 2.604 2.526 2.534 92,247 +0.00(+0.10%)
Mar 19, 2008 2.544 2.586 2.526 2.531 133,039 +0.00(+0.10%)
Mar 18, 2008 2.630 2.677 2.523 2.529 111,039 -0.09(-3.38%)
Mar 17, 2008 2.591 2.675 2.570 2.617 121,334 +0.02(+0.70%)
Mar 14, 2008 2.654 2.680 2.591 2.599 142,254 -0.04(-1.63%)
Mar 13, 2008 2.648 2.654 2.604 2.642 152,173 -0.01(-0.44%)
Mar 12, 2008 2.617 2.677 2.612 2.654 57,737 +0.03(+1.09%)
Mar 11, 2008 2.620 2.633 2.594 2.625 113,324 +0.04(+1.41%)
Mar 10, 2008 2.630 2.643 2.589 2.589 111,293 -0.04(-1.58%)
Mar 07, 2008 2.719 2.719 2.630 2.630 92,796 -0.09(-3.44%)
Mar 06, 2008 2.742 2.742 2.711 2.724 162,602 -0.05(-1.69%)
Mar 05, 2008 2.688 2.839 2.688 2.771 140,239 +0.09(+3.50%)
Mar 04, 2008 2.742 2.755 2.676 2.677 110,195 -0.07(-2.47%)
Mar 03, 2008 2.789 2.805 2.745 2.745 159,676 -0.04(-1.59%)
Feb 29, 2008 2.815 2.865 2.789 2.789 165,582 -0.01(-0.28%)
Feb 28, 2008 2.779 2.833 2.766 2.797 148,383 +0.02(+0.75%)
Feb 27, 2008 2.818 2.818 2.766 2.776 159,715 -0.05(-1.93%)
Feb 26, 2008 2.805 2.846 2.797 2.831 111,097 +0.03(+1.12%)
Feb 25, 2008 2.740 2.815 2.734 2.800 141,882 +0.07(+2.38%)
Feb 22, 2008 2.734 2.766 2.714 2.734 225,965 +0.01(+0.19%)
Feb 21, 2008 2.740 2.771 2.724 2.729 107,488 -0.02(-0.76%)
Feb 20, 2008 2.807 2.836 2.737 2.750 231,898 -0.07(-2.40%)
Feb 19, 2008 2.839 2.839 2.758 2.818 367,253 +0.02(+0.65%)
Feb 18, 2008 2.779 2.839 2.779 2.800 126,157 +0.00(+0.00%)
Feb 15, 2008 2.779 2.839 2.779 2.800 126,157 +0.02(+0.80%)
Feb 14, 2008 2.794 2.813 2.750 2.777 165,425 -0.02(-0.79%)
Feb 13, 2008 2.745 2.815 2.740 2.800 172,321 +0.08(+2.77%)
Feb 12, 2008 2.781 2.807 2.724 2.724 120,509 -0.04(-1.32%)
Feb 11, 2008 2.732 2.797 2.732 2.760 177,640 +0.04(+1.44%)
Feb 08, 2008 2.716 2.771 2.714 2.721 112,625 -0.01(-0.19%)
Feb 07, 2008 2.742 2.745 2.690 2.727 128,427 -0.02(-0.66%)
Feb 06, 2008 2.828 2.828 2.742 2.745 134,813 -0.07(-2.59%)
Feb 05, 2008 2.841 2.891 2.750 2.818 208,175 -0.03(-1.10%)
Feb 04, 2008 2.859 2.914 2.839 2.849 177,659 +0.02(+0.55%)
Feb 01, 2008 2.628 2.833 2.628 2.833 287,405 +0.19(+7.19%)
Jan 31, 2008 2.664 2.667 2.622 2.643 116,884 +0.00(+0.10%)
Jan 30, 2008 2.643 2.661 2.607 2.641 140,584 -0.01(-0.29%)
Jan 29, 2008 2.638 2.667 2.607 2.648 60,844 +0.01(+0.39%)
Jan 28, 2008 2.560 2.641 2.560 2.638 161,781 +0.04(+1.71%)
Jan 25, 2008 2.555 2.599 2.490 2.594 243,276 +0.05(+2.05%)
Jan 24, 2008 2.466 2.544 2.445 2.542 155,913 +0.09(+3.72%)
Jan 23, 2008 2.448 2.510 2.409 2.451 236,353 -0.03(-1.26%)
Jan 22, 2008 2.461 2.576 2.427 2.482 185,058 -0.02(-0.94%)
Jan 21, 2008 2.612 2.622 2.490 2.505 169,591 +0.00(+0.00%)
Jan 18, 2008 2.612 2.622 2.490 2.505 169,591 -0.11(-4.28%)
Jan 17, 2008 2.630 2.648 2.596 2.617 220,267 -0.01(-0.50%)
Jan 16, 2008 2.615 2.641 2.612 2.630 163,923 +0.02(+0.60%)
Jan 15, 2008 2.602 2.641 2.589 2.615 87,539 -0.00(-0.10%)
Jan 14, 2008 2.622 2.630 2.578 2.617 103,079 -0.00(-0.08%)
Jan 11, 2008 2.523 2.630 2.523 2.619 286,894 +0.09(+3.69%)
Jan 10, 2008 2.458 2.581 2.458 2.526 191,064 +0.06(+2.32%)
Jan 09, 2008 2.542 2.568 2.425 2.469 302,588 -0.07(-2.57%)
Jan 08, 2008 2.586 2.622 2.534 2.534 255,045 -0.06(-2.21%)
Jan 07, 2008 2.591 2.617 2.542 2.591 572,625 +0.01(+0.40%)
Jan 04, 2008 2.596 2.612 2.565 2.581 326,833 -0.03(-1.29%)
Jan 03, 2008 2.604 2.654 2.594 2.615 195,645 +0.03(+1.31%)
Jan 02, 2008 2.555 2.617 2.555 2.581 222,932 +0.03(+1.02%)
Jan 01, 2008 2.604 2.604 2.516 2.555 673,443 +0.00(+0.00%)
Dec 31, 2007 2.604 2.604 2.516 2.555 673,443 -0.03(-1.21%)
Dec 28, 2007 2.586 2.641 2.552 2.586 883,370 -0.01(-0.30%)
Dec 27, 2007 2.586 2.622 2.573 2.594 364,181 -0.01(-0.20%)
Dec 26, 2007 2.617 2.625 2.591 2.599 240,100 -0.03(-1.14%)
Dec 24, 2007 2.609 2.641 2.596 2.629 176,081 +0.00(+0.15%)
Dec 21, 2007 2.617 2.669 2.604 2.625 314,749 +0.01(+0.50%)
Dec 20, 2007 2.661 2.672 2.583 2.612 336,460 -0.04(-1.67%)
Dec 19, 2007 2.669 2.740 2.633 2.656 285,923 -0.02(-0.78%)
Dec 18, 2007 2.773 2.789 2.638 2.677 272,348 -0.09(-3.20%)
Dec 17, 2007 2.815 2.815 2.740 2.766 150,299 -0.06(-2.21%)
Dec 14, 2007 2.800 2.833 2.763 2.828 183,319 +0.03(+1.02%)
Dec 13, 2007 2.839 2.849 2.789 2.800 380,808 -0.05(-1.83%)
Dec 12, 2007 2.943 2.960 2.820 2.852 192,566 -0.09(-2.93%)
Dec 11, 2007 3.016 3.016 2.893 2.938 362,553 -0.07(-2.25%)
Dec 10, 2007 2.971 3.018 2.917 3.005 199,166 +0.03(+0.96%)
Dec 07, 2007 2.958 2.987 2.906 2.977 153,621 +0.01(+0.44%)
Dec 06, 2007 2.914 2.964 2.872 2.964 196,141 +0.06(+2.06%)
Dec 05, 2007 2.919 2.940 2.841 2.904 231,518 -0.02(-0.71%)
Dec 04, 2007 2.901 2.938 2.883 2.925 258,816 -0.02(-0.71%)
Dec 03, 2007 2.966 2.966 2.893 2.945 301,148 -0.03(-0.96%)
Nov 30, 2007 2.938 3.018 2.930 2.974 365,298 -0.02(-0.70%)
Nov 29, 2007 2.971 3.005 2.922 2.995 350,107 +0.04(+1.32%)
Nov 28, 2007 2.932 2.979 2.919 2.956 227,317 +0.03(+0.89%)
Nov 27, 2007 2.919 2.935 2.867 2.930 266,270 +0.01(+0.18%)
Nov 26, 2007 2.883 2.927 2.844 2.925 485,673 +0.01(+0.27%)
Nov 23, 2007 2.849 2.917 2.849 2.917 85,177 +0.08(+2.85%)
Nov 21, 2007 2.815 2.839 2.780 2.836 227,233 +0.00(+0.09%)
Nov 20, 2007 2.872 2.901 2.813 2.833 166,968 -0.06(-1.98%)
Nov 19, 2007 2.891 2.917 2.865 2.891 259,358 +0.00(+0.00%)
Nov 16, 2007 2.911 2.927 2.872 2.891 248,975 -0.03(-0.89%)
Nov 15, 2007 2.878 2.919 2.872 2.917 151,355 +0.04(+1.54%)
Nov 14, 2007 2.878 2.945 2.872 2.872 268,370 -0.01(-0.18%)
Nov 13, 2007 2.961 2.990 2.813 2.878 267,164 -0.08(-2.56%)
Nov 12, 2007 2.982 3.003 2.922 2.953 208,686 -0.04(-1.22%)
Nov 09, 2007 3.010 3.029 2.971 2.990 99,220 -0.03(-0.95%)
Nov 08, 2007 3.034 3.065 2.997 3.018 192,738 -0.01(-0.43%)
Nov 07, 2007 3.104 3.120 3.010 3.031 218,481 -0.04(-1.36%)
Nov 06, 2007 3.050 3.115 3.026 3.073 166,761 +0.02(+0.51%)
Nov 05, 2007 3.036 3.109 3.008 3.057 256,616 +0.00(+0.00%)
Nov 02, 2007 3.141 3.169 3.034 3.057 303,279 -0.09(-2.81%)
Nov 01, 2007 3.198 3.237 3.141 3.146 189,302 -0.05(-1.47%)
Oct 31, 2007 3.208 3.259 3.164 3.193 427,916 +0.02(+0.74%)
Oct 30, 2007 3.177 3.193 3.138 3.169 204,577 +0.01(+0.41%)
Oct 29, 2007 3.193 3.229 3.156 3.156 168,900 -0.04(-1.22%)
Oct 26, 2007 3.258 3.266 3.162 3.195 180,739 -0.06(-1.84%)
Oct 25, 2007 3.305 3.305 3.245 3.255 179,997 -0.04(-1.26%)
Oct 24, 2007 3.266 3.297 3.224 3.297 126,691 +0.04(+1.12%)
Oct 23, 2007 3.229 3.266 3.206 3.260 152,768 +0.04(+1.21%)
Oct 22, 2007 3.164 3.224 3.138 3.221 235,389 +0.02(+0.73%)
Oct 19, 2007 3.232 3.268 3.128 3.198 160,667 -0.07(-2.15%)
Oct 18, 2007 3.273 3.276 3.232 3.268 79,076 +0.00(+0.00%)
Oct 17, 2007 3.250 3.279 3.232 3.268 46,186 +0.01(+0.40%)
Oct 16, 2007 3.206 3.255 3.203 3.255 114,161 +0.04(+1.21%)
Oct 15, 2007 3.227 3.260 3.198 3.216 160,053 -0.02(-0.72%)
Oct 12, 2007 3.240 3.260 3.229 3.240 93,836 +0.01(+0.32%)
Oct 11, 2007 3.255 3.292 3.219 3.229 192,738 -0.01(-0.40%)
Oct 10, 2007 3.208 3.263 3.208 3.242 282,394 +0.01(+0.24%)
Oct 09, 2007 3.253 3.253 3.211 3.234 156,078 -0.03(-0.80%)
Oct 08, 2007 3.250 3.263 3.211 3.260 145,157 +0.01(+0.32%)
Oct 05, 2007 3.258 3.258 3.224 3.250 132,355 -0.01(-0.27%)
Oct 04, 2007 3.253 3.263 3.240 3.259 80,665 -0.00(-0.05%)
Oct 03, 2007 3.281 3.281 3.221 3.260 98,886 -0.01(-0.24%)
Oct 02, 2007 3.302 3.313 3.255 3.268 109,818 -0.03(-1.03%)
Oct 01, 2007 3.333 3.333 3.293 3.302 98,971 -0.04(-1.25%)
Sep 28, 2007 3.385 3.385 3.333 3.344 123,016 -0.03(-0.77%)
Sep 27, 2007 3.260 3.370 3.214 3.370 294,486 +0.13(+4.02%)
Sep 26, 2007 3.247 3.279 3.224 3.240 163,105 -0.02(-0.48%)
Sep 25, 2007 3.266 3.300 3.255 3.255 144,593 -0.01(-0.16%)
Sep 24, 2007 3.258 3.289 3.255 3.260 156,804 +0.00(+0.08%)
Sep 21, 2007 3.268 3.271 3.219 3.258 103,394 +0.00(+0.08%)
Sep 20, 2007 3.302 3.332 3.214 3.255 179,199 -0.08(-2.34%)
Sep 19, 2007 3.388 3.388 3.310 3.333 119,272 -0.06(-1.77%)
Sep 18, 2007 3.401 3.401 3.346 3.393 92,619 -0.01(-0.15%)
Sep 17, 2007 3.346 3.406 3.333 3.398 178,481 +0.04(+1.19%)
Sep 14, 2007 3.331 3.359 3.284 3.358 115,406 +0.03(+0.99%)
Sep 13, 2007 3.300 3.328 3.287 3.326 94,121 +0.03(+0.79%)
Sep 12, 2007 3.267 3.310 3.258 3.300 142,804 +0.02(+0.56%)
Sep 11, 2007 3.273 3.307 3.159 3.281 171,357 +0.00(+0.00%)
Sep 10, 2007 3.297 3.302 3.260 3.281 97,269 -0.01(-0.40%)
Sep 07, 2007 3.305 3.318 3.268 3.294 173,197 -0.02(-0.47%)
Sep 06, 2007 3.294 3.315 3.281 3.310 150,595 +0.02(+0.71%)
Sep 05, 2007 3.253 3.305 3.232 3.287 270,808 +0.04(+1.12%)
Sep 04, 2007 3.206 3.263 3.195 3.250 278,431 +0.04(+1.13%)
Aug 31, 2007 3.253 3.258 3.188 3.214 163,896 -0.01(-0.24%)
Aug 30, 2007 3.172 3.247 3.172 3.221 163,497 +0.02(+0.57%)
Aug 29, 2007 3.190 3.206 3.162 3.203 183,023 +0.01(+0.41%)
Aug 28, 2007 3.211 3.211 3.141 3.190 301,678 +0.00(+0.00%)
Aug 27, 2007 3.227 3.227 3.141 3.190 236,195 -0.01(-0.41%)
Aug 24, 2007 3.185 3.203 3.159 3.203 154,089 +0.01(+0.41%)
Aug 23, 2007 3.224 3.224 3.172 3.190 157,449 +0.02(+0.57%)
Aug 22, 2007 3.148 3.208 3.042 3.172 368,213 +0.02(+0.49%)
Aug 21, 2007 3.076 3.167 3.031 3.156 383,553 +0.04(+1.34%)
Aug 20, 2007 3.128 3.185 3.042 3.115 462,173 +0.03(+0.84%)
Aug 17, 2007 3.122 3.148 2.854 3.089 826,078 +0.09(+2.95%)
Aug 16, 2007 3.130 3.188 2.867 3.000 582,056 -0.13(-4.16%)
Aug 15, 2007 3.219 3.292 3.125 3.130 442,251 -0.12(-3.69%)
Aug 14, 2007 3.250 3.292 3.193 3.250 385,193 +0.03(+1.05%)
Aug 13, 2007 3.169 3.292 3.167 3.216 421,208 +0.00(+0.00%)
Aug 10, 2007 3.180 3.294 3.162 3.216 402,527 +0.00(+0.00%)
Aug 09, 2007 3.310 3.315 3.216 3.216 401,317 -0.09(-2.60%)
Aug 08, 2007 3.289 3.336 3.203 3.302 544,163 -0.01(-0.16%)
Aug 07, 2007 3.284 3.310 3.164 3.307 422,709 -0.01(-0.24%)
Aug 06, 2007 3.333 3.336 3.125 3.315 353,414 -0.02(-0.47%)
Aug 03, 2007 3.281 3.357 3.258 3.331 360,387 +0.02(+0.47%)
Aug 02, 2007 3.344 3.344 3.281 3.315 344,908 -0.02(-0.70%)
Aug 01, 2007 3.412 3.430 3.281 3.339 202,227 -0.06(-1.76%)
Jul 31, 2007 3.385 3.448 3.346 3.398 291,778 +0.02(+0.62%)
Jul 30, 2007 3.409 3.409 3.359 3.378 121,611 -0.01(-0.15%)
Jul 27, 2007 3.375 3.391 3.349 3.383 117,629 -0.01(-0.23%)
Jul 26, 2007 3.401 3.422 3.333 3.391 200,518 -0.01(-0.38%)
Jul 25, 2007 3.479 3.479 3.393 3.404 172,579 -0.05(-1.36%)
Jul 24, 2007 3.523 3.523 3.430 3.451 115,536 -0.06(-1.63%)
Jul 23, 2007 3.539 3.539 3.503 3.508 113,835 -0.00(-0.07%)
Jul 20, 2007 3.523 3.544 3.500 3.510 101,290 -0.03(-0.81%)
Jul 19, 2007 3.570 3.570 3.531 3.539 123,381 -0.03(-0.88%)
Jul 18, 2007 3.622 3.638 3.557 3.570 148,948 -0.07(-1.79%)
Jul 17, 2007 3.633 3.651 3.622 3.635 79,467 -0.00(-0.07%)
Jul 16, 2007 3.617 3.656 3.609 3.638 118,381 +0.00(+0.07%)
Jul 13, 2007 3.628 3.654 3.620 3.635 101,728 -0.01(-0.29%)
Jul 12, 2007 3.646 3.672 3.622 3.646 132,996 +0.00(+0.07%)
Jul 11, 2007 3.617 3.659 3.615 3.643 135,254 +0.00(+0.00%)
Jul 10, 2007 3.633 3.667 3.609 3.643 217,913 +0.02(+0.50%)
Jul 09, 2007 3.659 3.659 3.615 3.625 204,339 -0.05(-1.28%)
Jul 06, 2007 3.690 3.695 3.646 3.672 140,968 -0.01(-0.21%)
Jul 05, 2007 3.721 3.721 3.678 3.680 48,782 -0.07(-1.81%)
Jul 03, 2007 3.729 3.747 3.714 3.747 52,664 +0.01(+0.35%)
Jul 02, 2007 3.727 3.745 3.695 3.734 201,885 +0.03(+0.91%)
Jun 29, 2007 3.742 3.760 3.643 3.701 669,008 -0.04(-1.18%)
Jun 28, 2007 3.688 3.747 3.688 3.745 379,940 +0.04(+0.97%)
Jun 27, 2007 3.685 3.747 3.677 3.709 448,245 -0.00(-0.06%)
Jun 26, 2007 3.820 3.836 3.664 3.711 348,952 -0.11(-2.80%)
Jun 25, 2007 3.885 3.885 3.763 3.818 507,334 -0.07(-1.87%)
Jun 22, 2007 3.792 3.891 3.753 3.891 5,440,951 +0.07(+1.84%)
Jun 21, 2007 3.714 3.833 3.714 3.820 310,341 +0.08(+2.16%)
Jun 20, 2007 3.789 3.826 3.727 3.740 259,580 -0.05(-1.44%)
Jun 19, 2007 3.813 3.813 3.760 3.794 216,573 -0.03(-0.75%)
Jun 18, 2007 3.815 3.826 3.760 3.823 211,965 +0.02(+0.41%)
Jun 15, 2007 3.711 3.823 3.659 3.807 518,777 +0.15(+3.98%)
Jun 14, 2007 3.664 3.695 3.641 3.662 207,741 +0.00(+0.07%)
Jun 13, 2007 3.643 3.672 3.612 3.659 178,557 +0.04(+1.01%)
Jun 12, 2007 3.633 3.677 3.604 3.622 211,581 -0.03(-0.71%)
Jun 11, 2007 3.651 3.698 3.641 3.648 165,091 +0.00(+0.07%)
Jun 08, 2007 3.622 3.682 3.615 3.646 175,082 -0.00(-0.07%)
Jun 07, 2007 3.656 3.698 3.617 3.648 276,975 -0.03(-0.78%)
Jun 06, 2007 3.682 3.711 3.659 3.677 147,941 -0.04(-1.05%)
Jun 05, 2007 3.685 3.721 3.662 3.716 250,422 +0.01(+0.28%)
Jun 04, 2007 3.711 3.745 3.684 3.706 191,698 -0.01(-0.28%)
Jun 01, 2007 3.753 3.781 3.711 3.716 312,998 -0.08(-1.99%)
May 31, 2007 3.787 3.792 3.721 3.792 312,772 +0.02(+0.55%)
May 30, 2007 3.714 3.771 3.711 3.771 137,105 +0.04(+1.05%)
May 29, 2007 3.719 3.760 3.706 3.732 163,079 -0.00(-0.07%)
May 25, 2007 3.781 3.781 3.708 3.734 159,715 -0.04(-1.04%)
May 24, 2007 3.703 3.776 3.685 3.773 280,773 +0.04(+1.19%)
May 23, 2007 3.760 3.760 3.682 3.729 140,004 -0.02(-0.49%)
May 22, 2007 3.659 3.763 3.659 3.747 115,467 +0.09(+2.49%)
May 21, 2007 3.698 3.727 3.648 3.656 242,773 -0.03(-0.92%)
May 18, 2007 3.714 3.714 3.675 3.690 112,806 -0.02(-0.56%)
May 17, 2007 3.701 3.719 3.682 3.711 154,681 +0.01(+0.21%)
May 16, 2007 3.714 3.721 3.672 3.703 225,424 +0.03(+0.71%)
May 15, 2007 3.724 3.771 3.677 3.677 240,358 -0.06(-1.60%)
May 14, 2007 3.740 3.768 3.724 3.737 169,042 -0.03(-0.69%)
May 11, 2007 3.716 3.779 3.706 3.763 110,878 +0.05(+1.40%)
May 10, 2007 3.766 3.789 3.711 3.711 188,737 -0.07(-1.93%)
May 09, 2007 3.776 3.797 3.745 3.784 167,529 +0.01(+0.14%)
May 08, 2007 3.768 3.789 3.740 3.779 114,545 +0.00(+0.00%)
May 07, 2007 3.797 3.813 3.745 3.779 120,647 +0.01(+0.21%)
May 04, 2007 3.766 3.797 3.742 3.771 167,445 +0.01(+0.14%)
May 03, 2007 3.734 3.787 3.734 3.766 98,460 +0.04(+1.05%)
May 02, 2007 3.745 3.787 3.719 3.727 108,866 -0.02(-0.42%)
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.