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

Gladstone Investment (NQ: GAIN )

14.35 +0.19 (+1.34%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 9, 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 1.268 1.503 1.181 1.459 474,737 +0.23(+18.26%)
Oct 30, 2008 1.275 1.304 1.179 1.234 189,801 +0.04(+3.52%)
Oct 29, 2008 1.294 1.309 1.181 1.192 297,990 -0.08(-6.38%)
Oct 28, 2008 1.210 1.309 1.165 1.273 289,727 +0.11(+9.46%)
Oct 27, 2008 1.103 1.205 1.082 1.163 282,129 +0.05(+4.72%)
Oct 24, 2008 1.142 1.173 1.100 1.110 150,159 -0.15(-11.67%)
Oct 23, 2008 1.244 1.344 1.163 1.257 251,594 +0.01(+0.63%)
Oct 22, 2008 1.312 1.349 1.249 1.249 285,348 -0.08(-5.92%)
Oct 21, 2008 1.448 1.498 1.325 1.328 234,274 -0.14(-9.30%)
Oct 20, 2008 1.469 1.553 1.388 1.464 205,376 +0.01(+0.72%)
Oct 17, 2008 1.412 1.577 1.330 1.454 445,378 -0.01(-0.54%)
Oct 16, 2008 1.286 1.461 1.207 1.461 374,983 +0.19(+15.29%)
Oct 15, 2008 1.427 1.461 1.268 1.268 235,033 -0.19(-12.79%)
Oct 14, 2008 1.595 1.680 1.396 1.454 345,399 -0.05(-3.14%)
Oct 13, 2008 1.396 1.571 1.192 1.501 411,448 +0.21(+15.99%)
Oct 10, 2008 0.9952 1.333 0.9192 1.294 620,666 +0.27(+26.99%)
Oct 09, 2008 1.184 1.192 1.019 1.019 393,502 -0.13(-11.19%)
Oct 08, 2008 1.134 1.372 1.048 1.147 841,114 -0.02(-1.79%)
Oct 07, 2008 1.540 1.611 1.168 1.168 485,344 -0.34(-22.70%)
Oct 06, 2008 1.739 1.739 1.330 1.511 607,039 -0.28(-15.52%)
Oct 03, 2008 1.655 1.831 1.655 1.789 1,178,438 +0.12(+6.89%)
Oct 02, 2008 1.749 1.839 1.673 1.673 129,853 -0.08(-4.48%)
Oct 01, 2008 1.784 1.844 1.744 1.752 138,681 -0.05(-2.76%)
Sep 30, 2008 1.807 1.841 1.742 1.802 334,619 +0.08(+4.56%)
Sep 29, 2008 1.823 1.962 1.705 1.723 591,804 -0.16(-8.36%)
Sep 26, 2008 1.857 1.904 1.781 1.880 338,827 -0.04(-2.05%)
Sep 25, 2008 1.846 1.920 1.810 1.920 314,600 +0.10(+5.32%)
Sep 24, 2008 1.797 1.883 1.768 1.823 235,950 -0.01(-0.57%)
Sep 23, 2008 2.022 2.022 1.812 1.833 218,863 -0.15(-7.65%)
Sep 22, 2008 2.066 2.066 1.928 1.985 297,494 -0.09(-4.53%)
Sep 19, 2008 1.996 2.082 1.852 2.079 1,561,031 +0.13(+6.43%)
Sep 18, 2008 1.582 1.954 1.543 1.954 543,169 +0.38(+24.33%)
Sep 17, 2008 1.666 1.666 1.561 1.571 268,902 -0.14(-7.98%)
Sep 16, 2008 1.663 1.708 1.600 1.708 409,833 +0.03(+1.72%)
Sep 15, 2008 1.828 1.859 1.679 1.679 229,982 -0.19(-10.22%)
Sep 12, 2008 1.912 1.912 1.854 1.870 150,369 -0.04(-2.19%)
Sep 11, 2008 1.930 1.930 1.862 1.912 280,033 -0.06(-3.18%)
Sep 10, 2008 1.925 1.988 1.846 1.975 311,099 +0.07(+3.86%)
Sep 09, 2008 2.001 2.001 1.899 1.901 224,075 -0.08(-3.84%)
Sep 08, 2008 1.964 2.011 1.914 1.977 147,425 +0.06(+3.00%)
Sep 05, 2008 1.920 1.954 1.907 1.920 270,273 +0.00(+0.00%)
Sep 04, 2008 1.909 1.954 1.907 1.920 164,650 -0.01(-0.68%)
Sep 03, 2008 1.912 1.941 1.899 1.933 125,978 +0.01(+0.41%)
Sep 02, 2008 1.954 2.011 1.886 1.925 241,452 +0.02(+1.10%)
Aug 29, 2008 2.108 2.111 1.904 1.904 360,500 -0.19(-9.24%)
Aug 28, 2008 2.022 2.098 1.948 2.098 225,419 +0.05(+2.56%)
Aug 27, 2008 1.912 2.045 1.912 2.045 256,122 +0.14(+7.13%)
Aug 26, 2008 1.880 1.909 1.865 1.909 117,677 +0.03(+1.82%)
Aug 25, 2008 1.933 1.977 1.875 1.875 149,377 -0.07(-3.63%)
Aug 22, 2008 2.001 2.001 1.886 1.946 340,908 -0.01(-0.67%)
Aug 21, 2008 2.066 2.066 1.941 1.959 246,359 -0.06(-3.11%)
Aug 20, 2008 2.043 2.056 2.005 2.022 224,247 +0.01(+0.39%)
Aug 19, 2008 2.095 2.095 2.006 2.014 393,525 -0.09(-4.11%)
Aug 18, 2008 2.095 2.116 2.077 2.100 403,273 +0.01(+0.38%)
Aug 15, 2008 2.121 2.129 2.079 2.093 546,163 -0.00(-0.13%)
Aug 14, 2008 2.095 2.136 2.090 2.095 300,296 -0.02(-0.99%)
Aug 13, 2008 2.066 2.134 2.032 2.116 324,558 +0.06(+2.80%)
Aug 12, 2008 2.072 2.082 2.022 2.058 363,039 -0.03(-1.38%)
Aug 11, 2008 2.040 2.134 2.024 2.087 351,665 +0.05(+2.71%)
Aug 08, 2008 1.893 2.040 1.893 2.032 386,969 +0.13(+7.03%)
Aug 07, 2008 2.006 2.019 1.899 1.899 415,683 -0.18(-8.46%)
Aug 06, 2008 2.051 2.077 2.011 2.074 324,001 +0.03(+1.67%)
Aug 05, 2008 1.912 2.045 1.912 2.040 295,902 +0.13(+6.86%)
Aug 04, 2008 1.993 1.993 1.907 1.909 228,993 -0.08(-4.08%)
Aug 01, 2008 2.077 2.082 1.980 1.990 207,969 -0.08(-3.80%)
Jul 31, 2008 2.030 2.093 1.941 2.069 354,192 +0.07(+3.40%)
Jul 30, 2008 1.920 2.014 1.908 2.001 283,771 +0.12(+6.26%)
Jul 29, 2008 1.883 1.933 1.852 1.883 369,928 +0.01(+0.42%)
Jul 28, 2008 2.017 2.017 1.833 1.875 335,291 -0.15(-7.49%)
Jul 25, 2008 1.956 2.061 1.956 2.027 232,700 +0.05(+2.65%)
Jul 24, 2008 2.017 2.017 1.917 1.975 320,595 -0.01(-0.26%)
Jul 23, 2008 1.962 2.011 1.888 1.980 355,292 +0.03(+1.48%)
Jul 22, 2008 1.857 1.951 1.844 1.951 312,160 +0.08(+4.34%)
Jul 21, 2008 1.912 1.912 1.833 1.870 542,898 -0.04(-1.92%)
Jul 18, 2008 1.893 2.022 1.873 1.907 298,899 +0.03(+1.68%)
Jul 17, 2008 2.014 2.032 1.873 1.875 318,873 -0.10(-4.91%)
Jul 16, 2008 1.836 1.975 1.836 1.972 275,237 +0.14(+7.42%)
Jul 15, 2008 1.784 1.880 1.778 1.836 556,873 +0.03(+1.74%)
Jul 14, 2008 1.854 1.862 1.794 1.804 517,533 -0.04(-1.99%)
Jul 11, 2008 1.757 1.964 1.702 1.841 507,044 +0.02(+1.30%)
Jul 10, 2008 1.679 1.833 1.637 1.818 375,430 +0.13(+7.60%)
Jul 09, 2008 1.768 1.799 1.681 1.689 358,484 -0.08(-4.59%)
Jul 08, 2008 1.611 1.778 1.598 1.770 429,108 +0.16(+10.28%)
Jul 07, 2008 1.702 1.702 1.605 1.605 850,221 -0.09(-5.11%)
Jul 04, 2008 1.658 1.718 1.639 1.692 256,042 +0.00(+0.00%)
Jul 03, 2008 1.658 1.718 1.639 1.692 256,042 +0.04(+2.22%)
Jul 02, 2008 1.700 1.768 1.655 1.655 547,988 -0.05(-2.92%)
Jul 01, 2008 1.671 1.721 1.653 1.705 510,267 +0.02(+1.24%)
Jun 30, 2008 1.673 1.773 1.621 1.684 964,217 +0.03(+1.90%)
Jun 27, 2008 1.786 1.836 1.651 1.653 8,555,762 -0.14(-8.02%)
Jun 26, 2008 1.839 1.857 1.789 1.797 641,793 -0.06(-3.24%)
Jun 25, 2008 1.880 1.928 1.857 1.857 253,923 -0.01(-0.42%)
Jun 24, 2008 1.964 1.964 1.857 1.865 532,971 -0.12(-5.82%)
Jun 23, 2008 2.035 2.035 1.964 1.980 242,273 -0.04(-2.07%)
Jun 20, 2008 2.048 2.069 1.972 2.022 392,299 -0.04(-2.15%)
Jun 19, 2008 2.066 2.069 2.024 2.066 485,921 +0.03(+1.54%)
Jun 18, 2008 2.093 2.098 2.035 2.035 448,036 -0.07(-3.12%)
Jun 17, 2008 2.121 2.150 2.087 2.100 502,810 -0.03(-1.23%)
Jun 16, 2008 2.095 2.171 2.095 2.127 247,420 +0.04(+1.75%)
Jun 13, 2008 2.116 2.116 2.058 2.090 485,329 -0.03(-1.36%)
Jun 12, 2008 2.134 2.134 2.095 2.119 402,112 -0.00(-0.12%)
Jun 11, 2008 2.176 2.179 2.095 2.121 342,065 -0.05(-2.17%)
Jun 10, 2008 2.195 2.222 2.161 2.168 135,856 -0.01(-0.48%)
Jun 09, 2008 2.221 2.223 2.179 2.179 109,586 -0.03(-1.42%)
Jun 06, 2008 2.208 2.252 2.200 2.210 250,295 +0.01(+0.36%)
Jun 05, 2008 2.263 2.273 2.203 2.203 311,526 -0.01(-0.59%)
Jun 04, 2008 2.263 2.320 2.203 2.216 346,563 -0.04(-1.86%)
Jun 03, 2008 2.281 2.318 2.258 2.258 236,030 -0.01(-0.58%)
Jun 02, 2008 2.328 2.328 2.265 2.271 401,387 -0.08(-3.24%)
May 30, 2008 2.365 2.368 2.318 2.347 359,973 -0.01(-0.22%)
May 29, 2008 2.336 2.352 2.318 2.352 216,262 +0.02(+1.01%)
May 28, 2008 2.310 2.339 2.305 2.328 228,367 +0.03(+1.25%)
May 27, 2008 2.328 2.368 2.273 2.299 189,488 -0.02(-0.79%)
May 26, 2008 2.331 2.365 2.313 2.318 120,728 +0.00(+0.00%)
May 23, 2008 2.331 2.365 2.313 2.318 120,728 -0.02(-0.67%)
May 22, 2008 2.292 2.354 2.284 2.333 185,517 -0.03(-1.44%)
May 21, 2008 2.404 2.420 2.284 2.368 199,065 +0.00(+0.00%)
May 20, 2008 2.396 2.402 2.357 2.368 183,830 -0.02(-0.88%)
May 19, 2008 2.352 2.404 2.331 2.388 272,579 +0.03(+1.33%)
May 16, 2008 2.396 2.404 2.352 2.357 275,244 -0.04(-1.75%)
May 15, 2008 2.399 2.430 2.383 2.399 196,732 +0.01(+0.55%)
May 14, 2008 2.430 2.459 2.386 2.386 202,020 -0.05(-1.94%)
May 13, 2008 2.373 2.438 2.373 2.433 203,524 +0.05(+2.20%)
May 12, 2008 2.297 2.381 2.297 2.381 165,104 +0.08(+3.41%)
May 09, 2008 2.305 2.320 2.258 2.302 150,641 +0.04(+1.62%)
May 08, 2008 2.373 2.373 2.263 2.265 310,197 -0.11(-4.74%)
May 07, 2008 2.375 2.381 2.347 2.378 380,107 +0.03(+1.11%)
May 06, 2008 2.357 2.394 2.333 2.352 389,386 +0.01(+0.22%)
May 05, 2008 2.425 2.436 2.331 2.347 148,846 -0.09(-3.55%)
May 02, 2008 2.370 2.436 2.318 2.433 404,583 +0.08(+3.34%)
May 01, 2008 2.331 2.357 2.281 2.354 125,466 +0.03(+1.35%)
Apr 30, 2008 2.349 2.349 2.297 2.323 278,391 +0.01(+0.34%)
Apr 29, 2008 2.320 2.333 2.289 2.315 227,328 +0.03(+1.14%)
Apr 28, 2008 2.229 2.344 2.229 2.289 303,122 +0.04(+1.63%)
Apr 25, 2008 2.263 2.273 2.221 2.252 218,882 +0.01(+0.59%)
Apr 24, 2008 2.150 2.239 2.137 2.239 164,261 +0.08(+3.89%)
Apr 23, 2008 2.168 2.171 2.124 2.155 204,048 +0.01(+0.24%)
Apr 22, 2008 2.148 2.184 2.124 2.150 278,677 +0.02(+1.11%)
Apr 21, 2008 2.231 2.231 2.108 2.127 1,626,584 -0.09(-4.13%)
Apr 18, 2008 2.093 2.222 2.082 2.218 2,318,417 +0.12(+5.74%)
Apr 17, 2008 2.061 2.106 2.017 2.098 3,117,022 +0.06(+2.69%)
Apr 16, 2008 2.095 2.155 2.019 2.043 1,332,752 -0.03(-1.52%)
Apr 15, 2008 2.174 2.174 2.066 2.074 655,711 -0.09(-4.23%)
Apr 14, 2008 2.203 2.237 2.113 2.166 457,879 -0.02(-0.96%)
Apr 11, 2008 2.273 2.318 2.184 2.187 477,998 -0.09(-3.80%)
Apr 10, 2008 2.333 2.357 2.268 2.273 452,388 -0.06(-2.58%)
Apr 09, 2008 2.407 2.407 2.333 2.333 145,039 -0.02(-1.00%)
Apr 08, 2008 2.409 2.420 2.357 2.357 178,671 -0.04(-1.85%)
Apr 07, 2008 2.504 2.588 2.375 2.402 138,911 -0.07(-2.76%)
Apr 04, 2008 2.561 2.580 2.464 2.470 97,799 -0.09(-3.58%)
Apr 03, 2008 2.501 2.585 2.480 2.561 208,515 +0.07(+2.73%)
Apr 02, 2008 2.561 2.593 2.438 2.493 189,950 -0.02(-0.94%)
Apr 01, 2008 2.441 2.522 2.428 2.517 110,563 +0.05(+2.13%)
Mar 31, 2008 2.420 2.483 2.313 2.464 408,054 +0.09(+3.63%)
Mar 28, 2008 2.449 2.464 2.299 2.378 204,105 -0.04(-1.73%)
Mar 27, 2008 2.483 2.483 2.378 2.420 150,068 -0.09(-3.55%)
Mar 26, 2008 2.543 2.567 2.488 2.509 309,449 -0.03(-1.03%)
Mar 25, 2008 2.556 2.567 2.506 2.535 148,644 -0.01(-0.21%)
Mar 24, 2008 2.601 2.619 2.514 2.540 134,626 -0.01(-0.31%)
Mar 21, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.00%)
Mar 20, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.10%)
Mar 19, 2008 2.559 2.601 2.540 2.546 132,290 +0.00(+0.10%)
Mar 18, 2008 2.645 2.692 2.538 2.543 110,414 -0.09(-3.38%)
Mar 17, 2008 2.606 2.690 2.585 2.632 120,651 +0.02(+0.70%)
Mar 14, 2008 2.669 2.695 2.606 2.614 141,454 -0.04(-1.63%)
Mar 13, 2008 2.663 2.669 2.619 2.657 151,316 -0.01(-0.44%)
Mar 12, 2008 2.632 2.692 2.627 2.669 57,412 +0.03(+1.09%)
Mar 11, 2008 2.635 2.648 2.608 2.640 112,686 +0.04(+1.41%)
Mar 10, 2008 2.645 2.658 2.603 2.603 110,666 -0.04(-1.58%)
Mar 07, 2008 2.734 2.734 2.645 2.645 92,273 -0.09(-3.44%)
Mar 06, 2008 2.758 2.758 2.726 2.739 161,687 -0.05(-1.69%)
Mar 05, 2008 2.703 2.855 2.703 2.787 139,449 +0.09(+3.50%)
Mar 04, 2008 2.758 2.771 2.691 2.692 109,574 -0.07(-2.47%)
Mar 03, 2008 2.805 2.821 2.760 2.760 158,777 -0.04(-1.59%)
Feb 29, 2008 2.831 2.881 2.805 2.805 164,650 -0.01(-0.28%)
Feb 28, 2008 2.794 2.849 2.781 2.813 147,548 +0.02(+0.75%)
Feb 27, 2008 2.834 2.834 2.781 2.792 158,816 -0.05(-1.93%)
Feb 26, 2008 2.821 2.862 2.813 2.847 110,472 +0.03(+1.12%)
Feb 25, 2008 2.755 2.831 2.750 2.815 141,083 +0.07(+2.38%)
Feb 22, 2008 2.750 2.781 2.729 2.750 224,693 +0.01(+0.19%)
Feb 21, 2008 2.755 2.787 2.739 2.745 106,882 -0.02(-0.76%)
Feb 20, 2008 2.823 2.852 2.753 2.766 230,593 -0.07(-2.40%)
Feb 19, 2008 2.855 2.855 2.773 2.834 365,185 +0.02(+0.65%)
Feb 18, 2008 2.794 2.855 2.794 2.815 125,447 +0.00(+0.00%)
Feb 15, 2008 2.794 2.855 2.794 2.815 125,447 +0.02(+0.80%)
Feb 14, 2008 2.810 2.828 2.766 2.793 164,493 -0.02(-0.79%)
Feb 13, 2008 2.760 2.831 2.755 2.815 171,351 +0.08(+2.77%)
Feb 12, 2008 2.797 2.823 2.739 2.739 119,830 -0.04(-1.32%)
Feb 11, 2008 2.747 2.813 2.747 2.776 176,640 +0.04(+1.44%)
Feb 08, 2008 2.732 2.787 2.729 2.737 111,991 -0.01(-0.19%)
Feb 07, 2008 2.758 2.760 2.705 2.742 127,704 -0.02(-0.66%)
Feb 06, 2008 2.844 2.844 2.758 2.760 134,054 -0.07(-2.59%)
Feb 05, 2008 2.857 2.907 2.766 2.834 207,003 -0.03(-1.10%)
Feb 04, 2008 2.876 2.931 2.855 2.865 176,659 +0.02(+0.55%)
Feb 01, 2008 2.643 2.849 2.643 2.849 285,787 +0.19(+7.19%)
Jan 31, 2008 2.679 2.682 2.637 2.658 116,226 +0.00(+0.10%)
Jan 30, 2008 2.658 2.677 2.622 2.656 139,793 -0.01(-0.29%)
Jan 29, 2008 2.653 2.682 2.622 2.663 60,501 +0.01(+0.39%)
Jan 28, 2008 2.574 2.656 2.574 2.653 160,870 +0.04(+1.71%)
Jan 25, 2008 2.569 2.614 2.504 2.608 241,906 +0.05(+2.05%)
Jan 24, 2008 2.480 2.559 2.459 2.556 155,035 +0.09(+3.72%)
Jan 23, 2008 2.462 2.525 2.423 2.464 235,022 -0.03(-1.26%)
Jan 22, 2008 2.475 2.590 2.441 2.496 184,017 -0.02(-0.94%)
Jan 21, 2008 2.627 2.637 2.504 2.519 168,636 +0.00(+0.00%)
Jan 18, 2008 2.627 2.637 2.504 2.519 168,636 -0.11(-4.28%)
Jan 17, 2008 2.645 2.663 2.611 2.632 219,027 -0.01(-0.49%)
Jan 16, 2008 2.629 2.656 2.627 2.645 163,000 +0.02(+0.60%)
Jan 15, 2008 2.616 2.656 2.603 2.629 87,046 -0.00(-0.10%)
Jan 14, 2008 2.637 2.645 2.593 2.632 102,499 -0.00(-0.08%)
Jan 11, 2008 2.538 2.645 2.538 2.634 285,279 +0.09(+3.69%)
Jan 10, 2008 2.472 2.595 2.472 2.540 189,988 +0.06(+2.32%)
Jan 09, 2008 2.556 2.582 2.438 2.483 300,884 -0.07(-2.57%)
Jan 08, 2008 2.601 2.637 2.548 2.548 253,610 -0.06(-2.21%)
Jan 07, 2008 2.606 2.632 2.556 2.606 569,401 +0.01(+0.40%)
Jan 04, 2008 2.611 2.627 2.580 2.595 324,993 -0.03(-1.29%)
Jan 03, 2008 2.619 2.669 2.608 2.629 194,544 +0.03(+1.31%)
Jan 02, 2008 2.569 2.632 2.569 2.595 221,677 +0.03(+1.02%)
Jan 01, 2008 2.619 2.619 2.530 2.569 669,652 +0.00(+0.00%)
Dec 31, 2007 2.619 2.619 2.530 2.569 669,652 -0.03(-1.21%)
Dec 28, 2007 2.601 2.656 2.567 2.601 878,396 -0.01(-0.30%)
Dec 27, 2007 2.601 2.637 2.588 2.608 362,131 -0.01(-0.20%)
Dec 26, 2007 2.632 2.640 2.606 2.614 238,749 -0.03(-1.14%)
Dec 24, 2007 2.624 2.656 2.611 2.644 175,089 +0.00(+0.15%)
Dec 21, 2007 2.632 2.684 2.619 2.640 312,977 +0.01(+0.50%)
Dec 20, 2007 2.677 2.687 2.598 2.627 334,566 -0.04(-1.67%)
Dec 19, 2007 2.684 2.755 2.648 2.671 284,313 -0.02(-0.78%)
Dec 18, 2007 2.789 2.805 2.653 2.692 270,815 -0.09(-3.20%)
Dec 17, 2007 2.831 2.831 2.755 2.781 149,453 -0.06(-2.21%)
Dec 14, 2007 2.815 2.849 2.779 2.844 182,287 +0.03(+1.02%)
Dec 13, 2007 2.855 2.865 2.805 2.815 378,664 -0.05(-1.83%)
Dec 12, 2007 2.959 2.977 2.836 2.868 191,481 -0.09(-2.93%)
Dec 11, 2007 3.033 3.033 2.910 2.954 360,512 -0.07(-2.25%)
Dec 10, 2007 2.988 3.035 2.933 3.022 198,045 +0.03(+0.96%)
Dec 07, 2007 2.975 3.004 2.923 2.993 152,756 +0.01(+0.44%)
Dec 06, 2007 2.931 2.980 2.889 2.980 195,036 +0.06(+2.06%)
Dec 05, 2007 2.936 2.957 2.857 2.920 230,215 -0.02(-0.71%)
Dec 04, 2007 2.917 2.954 2.899 2.941 257,359 -0.02(-0.71%)
Dec 03, 2007 2.983 2.983 2.910 2.962 299,453 -0.03(-0.96%)
Nov 30, 2007 2.954 3.035 2.946 2.991 363,242 -0.02(-0.70%)
Nov 29, 2007 2.988 3.022 2.938 3.012 348,136 +0.04(+1.32%)
Nov 28, 2007 2.949 2.996 2.936 2.973 226,037 +0.03(+0.89%)
Nov 27, 2007 2.936 2.952 2.883 2.946 264,771 +0.01(+0.18%)
Nov 26, 2007 2.899 2.944 2.860 2.941 482,939 +0.01(+0.27%)
Nov 23, 2007 2.865 2.933 2.865 2.933 84,698 +0.08(+2.85%)
Nov 21, 2007 2.831 2.855 2.796 2.852 225,953 +0.00(+0.09%)
Nov 20, 2007 2.889 2.917 2.828 2.849 166,028 -0.06(-1.98%)
Nov 19, 2007 2.907 2.933 2.881 2.907 257,898 +0.00(+0.00%)
Nov 16, 2007 2.928 2.944 2.889 2.907 247,573 -0.03(-0.89%)
Nov 15, 2007 2.894 2.936 2.889 2.933 150,503 +0.04(+1.54%)
Nov 14, 2007 2.894 2.962 2.889 2.889 266,859 -0.01(-0.18%)
Nov 13, 2007 2.978 3.007 2.828 2.894 265,660 -0.08(-2.56%)
Nov 12, 2007 2.999 3.020 2.938 2.970 207,511 -0.04(-1.22%)
Nov 09, 2007 3.027 3.046 2.988 3.007 98,662 -0.03(-0.95%)
Nov 08, 2007 3.051 3.082 3.014 3.035 191,653 -0.01(-0.43%)
Nov 07, 2007 3.122 3.137 3.027 3.048 217,251 -0.04(-1.36%)
Nov 06, 2007 3.067 3.132 3.043 3.090 165,822 +0.02(+0.51%)
Nov 05, 2007 3.054 3.127 3.025 3.075 255,171 +0.00(+0.00%)
Nov 02, 2007 3.158 3.187 3.051 3.075 301,572 -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.