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

Gladstone Investment (NQ: GAIN )

14.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2008 1.267 1.503 1.181 1.458 474,979 +0.23(+18.26%)
Oct 30, 2008 1.275 1.304 1.178 1.233 189,898 +0.04(+3.52%)
Oct 29, 2008 1.293 1.309 1.181 1.191 298,142 -0.08(-6.38%)
Oct 28, 2008 1.209 1.309 1.165 1.272 289,875 +0.11(+9.46%)
Oct 27, 2008 1.102 1.204 1.081 1.162 282,273 +0.05(+4.72%)
Oct 24, 2008 1.141 1.173 1.099 1.110 150,236 -0.15(-11.67%)
Oct 23, 2008 1.243 1.343 1.162 1.256 251,722 +0.01(+0.63%)
Oct 22, 2008 1.311 1.348 1.249 1.249 285,493 -0.08(-5.92%)
Oct 21, 2008 1.448 1.497 1.325 1.327 234,393 -0.14(-9.30%)
Oct 20, 2008 1.468 1.552 1.387 1.463 205,481 +0.01(+0.72%)
Oct 17, 2008 1.411 1.576 1.330 1.453 445,605 -0.01(-0.54%)
Oct 16, 2008 1.285 1.461 1.207 1.461 375,174 +0.19(+15.29%)
Oct 15, 2008 1.427 1.461 1.267 1.267 235,153 -0.19(-12.79%)
Oct 14, 2008 1.594 1.680 1.395 1.453 345,575 -0.05(-3.14%)
Oct 13, 2008 1.395 1.571 1.191 1.500 411,658 +0.21(+15.99%)
Oct 10, 2008 0.9947 1.332 0.9188 1.293 620,983 +0.27(+26.99%)
Oct 09, 2008 1.183 1.192 1.018 1.018 393,703 -0.13(-11.19%)
Oct 08, 2008 1.133 1.372 1.047 1.147 841,544 -0.02(-1.79%)
Oct 07, 2008 1.539 1.610 1.167 1.167 485,592 -0.34(-22.70%)
Oct 06, 2008 1.738 1.738 1.330 1.510 607,349 -0.28(-15.52%)
Oct 03, 2008 1.654 1.830 1.654 1.788 1,179,039 +0.12(+6.89%)
Oct 02, 2008 1.749 1.838 1.673 1.673 129,920 -0.08(-4.48%)
Oct 01, 2008 1.783 1.843 1.743 1.751 138,752 -0.05(-2.76%)
Sep 30, 2008 1.806 1.840 1.741 1.801 334,790 +0.08(+4.56%)
Sep 29, 2008 1.822 1.961 1.704 1.722 592,106 -0.16(-8.36%)
Sep 26, 2008 1.856 1.903 1.780 1.879 339,000 -0.04(-2.05%)
Sep 25, 2008 1.845 1.919 1.809 1.919 314,760 +0.10(+5.32%)
Sep 24, 2008 1.796 1.882 1.767 1.822 236,070 -0.01(-0.57%)
Sep 23, 2008 2.021 2.021 1.811 1.832 218,974 -0.15(-7.65%)
Sep 22, 2008 2.065 2.065 1.927 1.984 297,646 -0.09(-4.53%)
Sep 19, 2008 1.995 2.081 1.851 2.078 1,561,828 +0.13(+6.43%)
Sep 18, 2008 1.581 1.953 1.542 1.953 543,447 +0.38(+24.33%)
Sep 17, 2008 1.665 1.665 1.560 1.571 269,039 -0.14(-7.98%)
Sep 16, 2008 1.662 1.707 1.599 1.707 410,042 +0.03(+1.72%)
Sep 15, 2008 1.827 1.859 1.678 1.678 230,099 -0.19(-10.22%)
Sep 12, 2008 1.911 1.911 1.853 1.869 150,446 -0.04(-2.19%)
Sep 11, 2008 1.929 1.929 1.861 1.911 280,175 -0.06(-3.18%)
Sep 10, 2008 1.924 1.987 1.845 1.974 311,257 +0.07(+3.86%)
Sep 09, 2008 2.000 2.000 1.898 1.900 224,189 -0.08(-3.84%)
Sep 08, 2008 1.963 2.010 1.913 1.976 147,501 +0.06(+3.00%)
Sep 05, 2008 1.919 1.953 1.906 1.919 270,411 +0.00(+0.00%)
Sep 04, 2008 1.908 1.953 1.906 1.919 164,734 -0.01(-0.68%)
Sep 03, 2008 1.911 1.940 1.898 1.932 126,042 +0.01(+0.41%)
Sep 02, 2008 1.953 2.010 1.885 1.924 241,575 +0.02(+1.10%)
Aug 29, 2008 2.107 2.110 1.903 1.903 360,684 -0.19(-9.24%)
Aug 28, 2008 2.021 2.097 1.948 2.097 225,534 +0.05(+2.56%)
Aug 27, 2008 1.911 2.044 1.911 2.044 256,253 +0.14(+7.13%)
Aug 26, 2008 1.879 1.908 1.864 1.908 117,737 +0.03(+1.82%)
Aug 25, 2008 1.932 1.976 1.874 1.874 149,453 -0.07(-3.63%)
Aug 22, 2008 2.000 2.000 1.885 1.945 341,082 -0.01(-0.67%)
Aug 21, 2008 2.065 2.065 1.940 1.958 246,484 -0.06(-3.11%)
Aug 20, 2008 2.042 2.055 2.004 2.021 224,361 +0.01(+0.39%)
Aug 19, 2008 2.094 2.094 2.005 2.013 393,726 -0.09(-4.11%)
Aug 18, 2008 2.094 2.115 2.076 2.099 403,479 +0.01(+0.38%)
Aug 15, 2008 2.120 2.128 2.078 2.091 546,442 -0.00(-0.12%)
Aug 14, 2008 2.094 2.135 2.089 2.094 300,450 -0.02(-0.99%)
Aug 13, 2008 2.065 2.133 2.031 2.115 324,724 +0.06(+2.80%)
Aug 12, 2008 2.071 2.081 2.021 2.057 363,225 -0.03(-1.38%)
Aug 11, 2008 2.039 2.133 2.023 2.086 351,844 +0.05(+2.71%)
Aug 08, 2008 1.893 2.039 1.893 2.031 387,166 +0.13(+7.03%)
Aug 07, 2008 2.005 2.018 1.898 1.898 415,895 -0.18(-8.46%)
Aug 06, 2008 2.050 2.076 2.010 2.073 324,166 +0.03(+1.67%)
Aug 05, 2008 1.911 2.044 1.911 2.039 296,053 +0.13(+6.86%)
Aug 04, 2008 1.992 1.992 1.906 1.908 229,110 -0.08(-4.08%)
Aug 01, 2008 2.076 2.081 1.979 1.989 208,075 -0.08(-3.80%)
Jul 31, 2008 2.029 2.091 1.940 2.068 354,373 +0.07(+3.40%)
Jul 30, 2008 1.919 2.013 1.907 2.000 283,916 +0.12(+6.26%)
Jul 29, 2008 1.882 1.932 1.851 1.882 370,116 +0.01(+0.42%)
Jul 28, 2008 2.016 2.016 1.832 1.874 335,463 -0.15(-7.49%)
Jul 25, 2008 1.955 2.060 1.955 2.026 232,819 +0.05(+2.65%)
Jul 24, 2008 2.016 2.016 1.916 1.974 320,758 -0.01(-0.26%)
Jul 23, 2008 1.961 2.010 1.887 1.979 355,473 +0.03(+1.48%)
Jul 22, 2008 1.856 1.950 1.843 1.950 312,319 +0.08(+4.34%)
Jul 21, 2008 1.911 1.911 1.832 1.869 543,175 -0.04(-1.92%)
Jul 18, 2008 1.893 2.021 1.872 1.906 299,051 +0.03(+1.68%)
Jul 17, 2008 2.013 2.031 1.872 1.874 319,035 -0.10(-4.91%)
Jul 16, 2008 1.835 1.974 1.835 1.971 275,377 +0.14(+7.42%)
Jul 15, 2008 1.783 1.879 1.777 1.835 557,158 +0.03(+1.74%)
Jul 14, 2008 1.853 1.861 1.793 1.804 517,797 -0.04(-1.99%)
Jul 11, 2008 1.756 1.963 1.701 1.840 507,303 +0.02(+1.30%)
Jul 10, 2008 1.678 1.832 1.636 1.817 375,621 +0.13(+7.60%)
Jul 09, 2008 1.767 1.798 1.681 1.688 358,667 -0.08(-4.59%)
Jul 08, 2008 1.610 1.777 1.597 1.770 429,327 +0.16(+10.28%)
Jul 07, 2008 1.701 1.701 1.605 1.605 850,655 -0.09(-5.11%)
Jul 04, 2008 1.657 1.717 1.639 1.691 256,173 +0.00(+0.00%)
Jul 03, 2008 1.657 1.717 1.639 1.691 256,173 +0.04(+2.21%)
Jul 02, 2008 1.699 1.767 1.654 1.654 548,268 -0.05(-2.92%)
Jul 01, 2008 1.670 1.720 1.652 1.704 510,527 +0.02(+1.24%)
Jun 30, 2008 1.673 1.772 1.620 1.683 964,710 +0.03(+1.90%)
Jun 27, 2008 1.785 1.835 1.650 1.652 8,560,129 -0.14(-8.02%)
Jun 26, 2008 1.838 1.856 1.788 1.796 642,121 -0.06(-3.24%)
Jun 25, 2008 1.879 1.927 1.856 1.856 254,052 -0.01(-0.42%)
Jun 24, 2008 1.963 1.963 1.856 1.864 533,243 -0.12(-5.82%)
Jun 23, 2008 2.034 2.034 1.963 1.979 242,397 -0.04(-2.07%)
Jun 20, 2008 2.047 2.068 1.971 2.021 392,499 -0.04(-2.15%)
Jun 19, 2008 2.065 2.068 2.023 2.065 486,169 +0.03(+1.54%)
Jun 18, 2008 2.091 2.097 2.034 2.034 448,264 -0.07(-3.12%)
Jun 17, 2008 2.120 2.149 2.086 2.099 503,066 -0.03(-1.23%)
Jun 16, 2008 2.094 2.170 2.094 2.126 247,546 +0.04(+1.75%)
Jun 13, 2008 2.115 2.115 2.057 2.089 485,577 -0.03(-1.36%)
Jun 12, 2008 2.133 2.133 2.094 2.118 402,318 -0.00(-0.12%)
Jun 11, 2008 2.175 2.178 2.094 2.120 342,240 -0.05(-2.17%)
Jun 10, 2008 2.194 2.221 2.160 2.167 135,925 -0.01(-0.48%)
Jun 09, 2008 2.220 2.222 2.178 2.178 109,642 -0.03(-1.42%)
Jun 06, 2008 2.207 2.251 2.199 2.209 250,423 +0.01(+0.36%)
Jun 05, 2008 2.262 2.272 2.201 2.201 311,685 -0.01(-0.59%)
Jun 04, 2008 2.262 2.319 2.201 2.214 346,740 -0.04(-1.86%)
Jun 03, 2008 2.280 2.317 2.256 2.256 236,150 -0.01(-0.58%)
Jun 02, 2008 2.327 2.327 2.264 2.269 401,592 -0.08(-3.24%)
May 30, 2008 2.364 2.366 2.317 2.345 360,157 -0.01(-0.22%)
May 29, 2008 2.335 2.351 2.317 2.351 216,373 +0.02(+1.01%)
May 28, 2008 2.309 2.338 2.303 2.327 228,483 +0.03(+1.25%)
May 27, 2008 2.327 2.366 2.272 2.298 189,585 -0.02(-0.79%)
May 26, 2008 2.330 2.364 2.311 2.317 120,789 +0.00(+0.00%)
May 23, 2008 2.330 2.364 2.311 2.317 120,789 -0.02(-0.67%)
May 22, 2008 2.290 2.353 2.283 2.332 185,612 -0.03(-1.44%)
May 21, 2008 2.403 2.419 2.283 2.366 199,166 +0.00(+0.00%)
May 20, 2008 2.395 2.400 2.356 2.366 183,923 -0.02(-0.88%)
May 19, 2008 2.351 2.403 2.330 2.387 272,718 +0.03(+1.33%)
May 16, 2008 2.395 2.403 2.351 2.356 275,385 -0.04(-1.75%)
May 15, 2008 2.398 2.429 2.382 2.398 196,832 +0.01(+0.55%)
May 14, 2008 2.429 2.458 2.385 2.385 202,123 -0.05(-1.94%)
May 13, 2008 2.372 2.437 2.372 2.432 203,628 +0.05(+2.20%)
May 12, 2008 2.296 2.379 2.296 2.379 165,189 +0.08(+3.41%)
May 09, 2008 2.303 2.319 2.256 2.301 150,717 +0.04(+1.62%)
May 08, 2008 2.372 2.372 2.262 2.264 310,356 -0.11(-4.74%)
May 07, 2008 2.374 2.379 2.345 2.377 380,301 +0.03(+1.11%)
May 06, 2008 2.356 2.392 2.332 2.351 389,585 +0.01(+0.22%)
May 05, 2008 2.424 2.434 2.330 2.345 148,922 -0.09(-3.55%)
May 02, 2008 2.369 2.434 2.317 2.432 404,789 +0.08(+3.34%)
May 01, 2008 2.330 2.356 2.280 2.353 125,530 +0.03(+1.35%)
Apr 30, 2008 2.348 2.348 2.296 2.322 278,533 +0.01(+0.34%)
Apr 29, 2008 2.319 2.332 2.288 2.314 227,444 +0.03(+1.14%)
Apr 28, 2008 2.228 2.343 2.228 2.288 303,277 +0.04(+1.63%)
Apr 25, 2008 2.262 2.272 2.220 2.251 218,994 +0.01(+0.58%)
Apr 24, 2008 2.149 2.238 2.136 2.238 164,344 +0.08(+3.89%)
Apr 23, 2008 2.167 2.170 2.123 2.154 204,152 +0.01(+0.24%)
Apr 22, 2008 2.146 2.183 2.123 2.149 278,819 +0.02(+1.11%)
Apr 21, 2008 2.230 2.230 2.107 2.126 1,627,414 -0.09(-4.13%)
Apr 18, 2008 2.091 2.221 2.081 2.217 2,319,601 +0.12(+5.74%)
Apr 17, 2008 2.060 2.105 2.016 2.097 3,118,613 +0.05(+2.69%)
Apr 16, 2008 2.094 2.154 2.018 2.042 1,333,432 -0.03(-1.52%)
Apr 15, 2008 2.173 2.173 2.065 2.073 656,046 -0.09(-4.23%)
Apr 14, 2008 2.201 2.235 2.112 2.165 458,113 -0.02(-0.96%)
Apr 11, 2008 2.272 2.317 2.183 2.186 478,242 -0.09(-3.80%)
Apr 10, 2008 2.332 2.356 2.267 2.272 452,619 -0.06(-2.58%)
Apr 09, 2008 2.406 2.406 2.332 2.332 145,113 -0.02(-1.00%)
Apr 08, 2008 2.408 2.419 2.356 2.356 178,762 -0.04(-1.85%)
Apr 07, 2008 2.502 2.586 2.374 2.400 138,981 -0.07(-2.76%)
Apr 04, 2008 2.560 2.578 2.463 2.468 97,848 -0.09(-3.58%)
Apr 03, 2008 2.500 2.584 2.479 2.560 208,621 +0.07(+2.73%)
Apr 02, 2008 2.560 2.591 2.437 2.492 190,047 -0.02(-0.94%)
Apr 01, 2008 2.440 2.521 2.427 2.516 110,620 +0.05(+2.13%)
Mar 31, 2008 2.419 2.481 2.311 2.463 408,262 +0.09(+3.63%)
Mar 28, 2008 2.447 2.463 2.298 2.377 204,209 -0.04(-1.73%)
Mar 27, 2008 2.481 2.481 2.377 2.419 150,144 -0.09(-3.55%)
Mar 26, 2008 2.542 2.565 2.487 2.508 309,607 -0.03(-1.03%)
Mar 25, 2008 2.555 2.565 2.505 2.534 148,719 -0.01(-0.21%)
Mar 24, 2008 2.599 2.618 2.513 2.539 134,695 -0.01(-0.31%)
Mar 21, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.00%)
Mar 20, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.10%)
Mar 19, 2008 2.557 2.599 2.539 2.544 132,357 +0.00(+0.10%)
Mar 18, 2008 2.644 2.691 2.536 2.542 110,471 -0.09(-3.38%)
Mar 17, 2008 2.605 2.688 2.584 2.631 120,713 +0.02(+0.70%)
Mar 14, 2008 2.667 2.694 2.605 2.612 141,526 -0.04(-1.63%)
Mar 13, 2008 2.662 2.667 2.618 2.656 151,394 -0.01(-0.44%)
Mar 12, 2008 2.631 2.691 2.625 2.667 57,441 +0.03(+1.09%)
Mar 11, 2008 2.633 2.646 2.607 2.639 112,744 +0.04(+1.41%)
Mar 10, 2008 2.644 2.657 2.602 2.602 110,723 -0.04(-1.58%)
Mar 07, 2008 2.733 2.733 2.644 2.644 92,321 -0.09(-3.44%)
Mar 06, 2008 2.756 2.756 2.725 2.738 161,770 -0.05(-1.69%)
Mar 05, 2008 2.701 2.853 2.701 2.785 139,520 +0.09(+3.50%)
Mar 04, 2008 2.756 2.769 2.689 2.691 109,630 -0.07(-2.47%)
Mar 03, 2008 2.803 2.819 2.759 2.759 158,858 -0.04(-1.59%)
Feb 29, 2008 2.830 2.879 2.803 2.803 164,734 -0.01(-0.28%)
Feb 28, 2008 2.793 2.848 2.780 2.811 147,623 +0.02(+0.75%)
Feb 27, 2008 2.832 2.832 2.780 2.790 158,897 -0.05(-1.93%)
Feb 26, 2008 2.819 2.861 2.811 2.845 110,528 +0.03(+1.12%)
Feb 25, 2008 2.754 2.830 2.748 2.814 141,155 +0.07(+2.38%)
Feb 22, 2008 2.748 2.780 2.728 2.748 224,808 +0.01(+0.19%)
Feb 21, 2008 2.754 2.785 2.738 2.743 106,937 -0.02(-0.76%)
Feb 20, 2008 2.822 2.851 2.751 2.764 230,710 -0.07(-2.40%)
Feb 19, 2008 2.853 2.853 2.772 2.832 365,372 +0.02(+0.65%)
Feb 18, 2008 2.793 2.853 2.793 2.814 125,511 +0.00(+0.00%)
Feb 15, 2008 2.793 2.853 2.793 2.814 125,511 +0.02(+0.80%)
Feb 14, 2008 2.809 2.827 2.764 2.792 164,577 -0.02(-0.79%)
Feb 13, 2008 2.759 2.830 2.754 2.814 171,439 +0.08(+2.77%)
Feb 12, 2008 2.796 2.822 2.738 2.738 119,892 -0.04(-1.32%)
Feb 11, 2008 2.746 2.811 2.746 2.775 176,730 +0.04(+1.44%)
Feb 08, 2008 2.730 2.785 2.728 2.735 112,048 -0.01(-0.19%)
Feb 07, 2008 2.756 2.759 2.704 2.741 127,769 -0.02(-0.66%)
Feb 06, 2008 2.843 2.843 2.756 2.759 134,122 -0.07(-2.59%)
Feb 05, 2008 2.856 2.906 2.764 2.832 207,109 -0.03(-1.10%)
Feb 04, 2008 2.874 2.929 2.853 2.864 176,749 +0.02(+0.55%)
Feb 01, 2008 2.641 2.848 2.641 2.848 285,933 +0.19(+7.19%)
Jan 31, 2008 2.678 2.680 2.636 2.657 116,285 +0.00(+0.10%)
Jan 30, 2008 2.657 2.675 2.620 2.654 139,864 -0.01(-0.29%)
Jan 29, 2008 2.652 2.680 2.620 2.662 60,532 +0.01(+0.39%)
Jan 28, 2008 2.573 2.654 2.573 2.652 160,952 +0.04(+1.71%)
Jan 25, 2008 2.568 2.612 2.502 2.607 242,030 +0.05(+2.05%)
Jan 24, 2008 2.479 2.557 2.458 2.555 155,115 +0.09(+3.72%)
Jan 23, 2008 2.461 2.523 2.421 2.463 235,142 -0.03(-1.26%)
Jan 22, 2008 2.474 2.589 2.440 2.495 184,111 -0.02(-0.94%)
Jan 21, 2008 2.625 2.636 2.503 2.518 168,722 +0.00(+0.00%)
Jan 18, 2008 2.625 2.636 2.503 2.518 168,722 -0.11(-4.28%)
Jan 17, 2008 2.644 2.662 2.610 2.631 219,139 -0.01(-0.50%)
Jan 16, 2008 2.628 2.654 2.625 2.644 163,084 +0.02(+0.60%)
Jan 15, 2008 2.615 2.654 2.602 2.628 87,091 -0.00(-0.10%)
Jan 14, 2008 2.636 2.644 2.591 2.631 102,551 -0.00(-0.08%)
Jan 11, 2008 2.536 2.644 2.536 2.633 285,425 +0.09(+3.69%)
Jan 10, 2008 2.471 2.594 2.471 2.539 190,085 +0.06(+2.32%)
Jan 09, 2008 2.555 2.581 2.437 2.481 301,038 -0.07(-2.57%)
Jan 08, 2008 2.599 2.636 2.547 2.547 253,739 -0.06(-2.21%)
Jan 07, 2008 2.605 2.631 2.555 2.605 569,692 +0.01(+0.40%)
Jan 04, 2008 2.610 2.625 2.578 2.594 325,159 -0.03(-1.29%)
Jan 03, 2008 2.618 2.667 2.607 2.628 194,643 +0.03(+1.31%)
Jan 02, 2008 2.568 2.631 2.568 2.594 221,790 +0.03(+1.02%)
Jan 01, 2008 2.618 2.618 2.529 2.568 669,994 +0.00(+0.00%)
Dec 31, 2007 2.618 2.618 2.529 2.568 669,994 -0.03(-1.21%)
Dec 28, 2007 2.599 2.654 2.565 2.599 878,845 -0.01(-0.30%)
Dec 27, 2007 2.599 2.636 2.586 2.607 362,315 -0.01(-0.20%)
Dec 26, 2007 2.631 2.639 2.605 2.612 238,871 -0.03(-1.14%)
Dec 24, 2007 2.623 2.654 2.610 2.642 175,179 +0.00(+0.15%)
Dec 21, 2007 2.631 2.683 2.618 2.639 313,137 +0.01(+0.50%)
Dec 20, 2007 2.675 2.686 2.597 2.625 334,737 -0.04(-1.67%)
Dec 19, 2007 2.683 2.754 2.646 2.670 284,458 -0.02(-0.78%)
Dec 18, 2007 2.788 2.803 2.652 2.691 270,953 -0.09(-3.20%)
Dec 17, 2007 2.830 2.830 2.754 2.780 149,529 -0.06(-2.21%)
Dec 14, 2007 2.814 2.848 2.777 2.843 182,380 +0.03(+1.02%)
Dec 13, 2007 2.853 2.864 2.803 2.814 378,857 -0.05(-1.83%)
Dec 12, 2007 2.958 2.976 2.835 2.866 191,579 -0.09(-2.93%)
Dec 11, 2007 3.031 3.031 2.908 2.953 360,696 -0.07(-2.25%)
Dec 10, 2007 2.987 3.034 2.932 3.021 198,146 +0.03(+0.96%)
Dec 07, 2007 2.974 3.002 2.921 2.992 152,834 +0.01(+0.44%)
Dec 06, 2007 2.929 2.979 2.887 2.979 195,136 +0.06(+2.06%)
Dec 05, 2007 2.934 2.955 2.856 2.919 230,332 -0.02(-0.71%)
Dec 04, 2007 2.916 2.953 2.898 2.940 257,491 -0.02(-0.71%)
Dec 03, 2007 2.981 2.981 2.908 2.961 299,605 -0.03(-0.96%)
Nov 30, 2007 2.953 3.034 2.945 2.989 363,427 -0.02(-0.70%)
Nov 29, 2007 2.987 3.021 2.937 3.010 348,314 +0.04(+1.32%)
Nov 28, 2007 2.947 2.995 2.934 2.971 226,153 +0.03(+0.89%)
Nov 27, 2007 2.934 2.950 2.882 2.945 264,906 +0.01(+0.18%)
Nov 26, 2007 2.898 2.942 2.858 2.940 483,185 +0.01(+0.27%)
Nov 23, 2007 2.864 2.932 2.864 2.932 84,741 +0.08(+2.85%)
Nov 21, 2007 2.830 2.853 2.794 2.851 226,069 +0.00(+0.09%)
Nov 20, 2007 2.887 2.916 2.827 2.848 166,113 -0.06(-1.98%)
Nov 19, 2007 2.906 2.932 2.879 2.906 258,029 +0.00(+0.00%)
Nov 16, 2007 2.926 2.942 2.887 2.906 247,699 -0.03(-0.89%)
Nov 15, 2007 2.892 2.934 2.887 2.932 150,580 +0.04(+1.54%)
Nov 14, 2007 2.892 2.961 2.887 2.887 266,995 -0.01(-0.18%)
Nov 13, 2007 2.976 3.005 2.827 2.892 265,796 -0.08(-2.56%)
Nov 12, 2007 2.997 3.018 2.937 2.968 207,617 -0.04(-1.22%)
Nov 09, 2007 3.026 3.044 2.987 3.005 98,712 -0.03(-0.95%)
Nov 08, 2007 3.050 3.081 3.013 3.034 191,751 -0.01(-0.43%)
Nov 07, 2007 3.120 3.136 3.026 3.047 217,362 -0.04(-1.36%)
Nov 06, 2007 3.065 3.131 3.042 3.089 165,907 +0.02(+0.51%)
Nov 05, 2007 3.052 3.125 3.023 3.073 255,302 +0.00(+0.00%)
Nov 02, 2007 3.157 3.186 3.050 3.073 301,726 -0.09(-2.81%)
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.