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

Gladstone Investment (NQ: GAIN )

14.32 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2009 1.325 1.328 1.299 1.323 371,088 +0.00(+0.20%)
Oct 29, 2009 1.317 1.333 1.296 1.320 171,687 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,313 -0.01(-0.60%)
Oct 27, 2009 1.307 1.359 1.299 1.304 204,071 +0.01(+0.81%)
Oct 26, 2009 1.286 1.302 1.262 1.294 262,548 +0.01(+0.41%)
Oct 23, 2009 1.302 1.328 1.262 1.289 231,097 -0.03(-2.19%)
Oct 22, 2009 1.278 1.328 1.265 1.317 222,399 +0.03(+2.44%)
Oct 21, 2009 1.247 1.309 1.247 1.286 292,037 +0.04(+3.15%)
Oct 20, 2009 1.247 1.294 1.244 1.247 152,069 -0.05(-4.22%)
Oct 19, 2009 1.323 1.344 1.294 1.302 140,617 -0.01(-0.60%)
Oct 16, 2009 1.299 1.317 1.299 1.309 145,921 -0.01(-0.40%)
Oct 15, 2009 1.317 1.325 1.297 1.315 105,802 -0.02(-1.18%)
Oct 14, 2009 1.323 1.344 1.291 1.330 196,915 +0.04(+2.83%)
Oct 13, 2009 1.325 1.346 1.289 1.294 52,616 -0.04(-3.14%)
Oct 12, 2009 1.338 1.349 1.323 1.336 86,691 +0.01(+0.59%)
Oct 09, 2009 1.323 1.330 1.260 1.328 149,869 +0.00(+0.20%)
Oct 08, 2009 1.336 1.341 1.315 1.325 282,224 +0.01(+0.40%)
Oct 07, 2009 1.296 1.320 1.244 1.320 127,700 +0.02(+1.21%)
Oct 06, 2009 1.309 1.323 1.244 1.304 136,360 +0.00(+0.00%)
Oct 05, 2009 1.268 1.307 1.244 1.304 173,841 +0.07(+5.29%)
Oct 02, 2009 1.168 1.275 1.160 1.239 209,569 +0.06(+4.65%)
Oct 01, 2009 1.265 1.291 1.184 1.184 361,069 -0.09(-6.80%)
Sep 30, 2009 1.291 1.349 1.270 1.270 305,058 +0.02(+1.47%)
Sep 29, 2009 1.359 1.372 1.252 1.252 1,892,146 -0.11(-8.08%)
Sep 28, 2009 1.378 1.385 1.323 1.362 211,650 -0.01(-0.38%)
Sep 25, 2009 1.349 1.388 1.341 1.367 206,484 +0.02(+1.16%)
Sep 24, 2009 1.341 1.385 1.336 1.351 172,424 +0.02(+1.57%)
Sep 23, 2009 1.344 1.349 1.323 1.330 196,384 -0.01(-0.98%)
Sep 22, 2009 1.357 1.375 1.330 1.344 130,094 +0.01(+0.59%)
Sep 21, 2009 1.323 1.349 1.323 1.336 80,948 -0.01(-0.97%)
Sep 18, 2009 1.364 1.364 1.315 1.349 347,186 -0.02(-1.72%)
Sep 17, 2009 1.323 1.372 1.323 1.372 187,449 +0.04(+2.74%)
Sep 16, 2009 1.296 1.336 1.283 1.336 224,205 +0.05(+3.87%)
Sep 15, 2009 1.260 1.286 1.252 1.286 156,765 +0.03(+2.29%)
Sep 14, 2009 1.244 1.286 1.244 1.257 115,157 +0.00(+0.00%)
Sep 11, 2009 1.273 1.275 1.231 1.257 235,404 -0.01(-0.62%)
Sep 10, 2009 1.278 1.278 1.244 1.265 97,673 -0.02(-1.63%)
Sep 09, 2009 1.260 1.375 1.244 1.286 164,383 +0.02(+1.66%)
Sep 08, 2009 1.336 1.336 1.249 1.265 167,292 -0.06(-4.36%)
Sep 04, 2009 1.307 1.333 1.307 1.323 133,030 +0.01(+0.60%)
Sep 03, 2009 1.273 1.315 1.273 1.315 98,211 +0.05(+3.72%)
Sep 02, 2009 1.244 1.294 1.197 1.268 108,330 +0.01(+0.83%)
Sep 01, 2009 1.307 1.336 1.254 1.257 233,686 -0.07(-5.14%)
Aug 31, 2009 1.309 1.333 1.296 1.325 271,250 +0.00(+0.20%)
Aug 28, 2009 1.333 1.333 1.309 1.323 128,551 -0.01(-0.79%)
Aug 27, 2009 1.338 1.344 1.323 1.333 64,285 -0.04(-3.05%)
Aug 26, 2009 1.317 1.375 1.281 1.375 232,834 +0.06(+4.58%)
Aug 25, 2009 1.299 1.336 1.283 1.315 101,136 +0.03(+2.45%)
Aug 24, 2009 1.362 1.362 1.270 1.283 121,346 -0.07(-5.22%)
Aug 21, 2009 1.367 1.367 1.304 1.354 360,053 +0.02(+1.37%)
Aug 20, 2009 1.309 1.341 1.283 1.336 177,797 +0.03(+2.00%)
Aug 19, 2009 1.234 1.312 1.234 1.309 213,231 +0.04(+3.31%)
Aug 18, 2009 1.291 1.291 1.244 1.268 122,014 +0.03(+2.76%)
Aug 17, 2009 1.244 1.275 1.184 1.234 181,451 -0.03(-2.08%)
Aug 14, 2009 1.315 1.372 1.254 1.260 160,366 -0.05(-4.18%)
Aug 13, 2009 1.385 1.385 1.309 1.315 110,991 -0.05(-4.02%)
Aug 12, 2009 1.275 1.396 1.250 1.370 263,694 +0.10(+7.84%)
Aug 11, 2009 1.281 1.309 1.265 1.270 95,691 -0.03(-2.02%)
Aug 10, 2009 1.268 1.304 1.249 1.296 88,738 +0.01(+0.81%)
Aug 07, 2009 1.231 1.309 1.176 1.286 264,263 +0.10(+8.63%)
Aug 06, 2009 1.231 1.283 1.173 1.184 171,596 -0.03(-2.80%)
Aug 05, 2009 1.286 1.312 1.179 1.218 316,773 -0.13(-9.88%)
Aug 04, 2009 1.341 1.435 1.336 1.351 215,629 -0.01(-0.77%)
Aug 03, 2009 1.412 1.412 1.291 1.362 276,554 -0.04(-3.17%)
Jul 31, 2009 1.364 1.419 1.299 1.406 289,693 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.278 1.370 272,033 +0.07(+5.66%)
Jul 29, 2009 1.315 1.315 1.265 1.296 114,431 -0.01(-1.00%)
Jul 28, 2009 1.302 1.317 1.283 1.309 146,143 -0.00(-0.20%)
Jul 27, 2009 1.299 1.328 1.261 1.312 150,606 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,442 -0.00(-0.20%)
Jul 23, 2009 1.270 1.320 1.241 1.312 214,212 +0.04(+3.09%)
Jul 22, 2009 1.199 1.333 1.176 1.273 176,284 +0.06(+4.97%)
Jul 21, 2009 1.273 1.312 1.152 1.213 160,030 -0.06(-4.34%)
Jul 20, 2009 1.247 1.291 1.216 1.268 168,969 -0.00(-0.21%)
Jul 17, 2009 1.294 1.312 1.260 1.270 183,387 -0.02(-1.62%)
Jul 16, 2009 1.323 1.323 1.248 1.291 211,333 -0.04(-3.33%)
Jul 15, 2009 1.142 1.338 1.124 1.336 303,485 +0.20(+18.06%)
Jul 14, 2009 1.100 1.171 1.075 1.131 58,611 -0.02(-1.37%)
Jul 13, 2009 1.092 1.163 1.065 1.147 155,284 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,557 -0.01(-0.95%)
Jul 09, 2009 1.087 1.137 1.069 1.100 102,457 +0.03(+2.69%)
Jul 08, 2009 1.066 1.176 1.061 1.071 251,800 +0.02(+1.74%)
Jul 07, 2009 1.124 1.137 1.053 1.053 141,423 -0.07(-5.86%)
Jul 06, 2009 1.126 1.160 1.079 1.118 141,221 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.129 1.131 214,323 -0.15(-12.02%)
Jul 01, 2009 1.278 1.315 1.273 1.286 258,463 +0.02(+1.66%)
Jun 30, 2009 1.320 1.320 1.213 1.265 247,496 -0.05(-3.78%)
Jun 29, 2009 1.328 1.346 1.260 1.315 725,583 -0.09(-6.69%)
Jun 26, 2009 1.087 1.509 1.082 1.409 2,967,470 +0.31(+28.09%)
Jun 25, 2009 1.029 1.100 0.9952 1.100 296,333 +0.07(+6.87%)
Jun 24, 2009 0.9978 1.076 0.9847 1.029 229,882 +0.05(+4.80%)
Jun 23, 2009 1.042 1.045 0.9769 0.9821 146,299 -0.05(-4.82%)
Jun 22, 2009 1.074 1.087 1.032 1.032 234,827 -0.05(-4.83%)
Jun 19, 2009 1.097 1.100 1.061 1.084 437,680 +0.01(+0.98%)
Jun 18, 2009 1.121 1.124 1.071 1.074 152,412 -0.05(-4.65%)
Jun 17, 2009 1.045 1.134 1.045 1.126 242,594 +0.09(+8.31%)
Jun 16, 2009 1.108 1.110 1.037 1.040 295,176 -0.05(-5.02%)
Jun 15, 2009 1.087 1.105 1.074 1.095 226,538 +0.00(+0.24%)
Jun 12, 2009 1.053 1.092 1.053 1.092 113,007 +0.03(+2.71%)
Jun 11, 2009 1.053 1.095 1.053 1.063 130,915 +0.02(+1.75%)
Jun 10, 2009 1.048 1.058 1.034 1.045 145,952 -0.00(-0.25%)
Jun 09, 2009 1.100 1.100 1.034 1.048 111,308 -0.04(-4.08%)
Jun 08, 2009 1.118 1.131 1.092 1.092 93,014 -0.03(-2.57%)
Jun 05, 2009 1.147 1.147 1.084 1.121 112,434 -0.01(-0.46%)
Jun 04, 2009 1.100 1.126 1.053 1.126 132,523 +0.05(+4.62%)
Jun 03, 2009 1.092 1.113 1.053 1.076 154,909 -0.04(-3.52%)
Jun 02, 2009 1.202 1.202 1.037 1.116 580,959 -0.10(-8.39%)
Jun 01, 2009 1.113 1.226 1.100 1.218 398,145 +0.11(+9.67%)
May 29, 2009 1.045 1.110 1.021 1.110 310,961 +0.09(+9.28%)
May 28, 2009 1.027 1.053 1.003 1.016 195,212 +0.01(+0.78%)
May 27, 2009 1.092 1.108 0.9847 1.008 241,570 -0.10(-8.77%)
May 26, 2009 1.063 1.110 1.055 1.105 215,060 +0.03(+2.43%)
May 22, 2009 1.058 1.079 1.053 1.079 156,998 +0.03(+2.74%)
May 21, 2009 1.034 1.058 1.014 1.050 148,422 -0.01(-0.50%)
May 20, 2009 1.095 1.105 1.037 1.055 283,599 -0.03(-2.42%)
May 19, 2009 1.042 1.097 0.9978 1.082 157,529 +0.04(+3.51%)
May 18, 2009 1.027 1.066 1.006 1.045 129,239 +0.04(+3.91%)
May 15, 2009 1.034 1.066 0.9952 1.006 280,495 -0.01(-1.29%)
May 14, 2009 1.003 1.058 0.9978 1.019 145,230 +0.03(+2.64%)
May 13, 2009 1.071 1.071 0.9873 0.9926 147,303 -0.11(-9.76%)
May 12, 2009 1.045 1.113 1.000 1.100 328,002 +0.07(+6.60%)
May 11, 2009 1.055 1.084 1.032 1.032 173,551 -0.05(-4.83%)
May 08, 2009 0.9769 1.089 0.9690 1.084 543,349 +0.16(+17.61%)
May 07, 2009 0.9821 0.9821 0.9166 0.9219 340,206 -0.04(-3.83%)
May 06, 2009 0.9769 0.9821 0.9454 0.9585 253,484 +0.00(+0.00%)
May 05, 2009 0.9821 0.9900 0.9585 0.9585 176,563 -0.01(-0.81%)
May 04, 2009 0.9795 1.021 0.9533 0.9664 429,478 +0.00(+0.00%)
May 01, 2009 0.9690 1.000 0.9454 0.9664 161,618 +0.01(+1.37%)
Apr 30, 2009 1.019 1.024 0.9533 0.9533 551,589 -0.05(-4.96%)
Apr 29, 2009 1.014 1.014 0.9585 1.003 179,618 +0.00(+0.00%)
Apr 28, 2009 0.9376 1.008 0.9088 1.003 252,407 +0.05(+5.80%)
Apr 27, 2009 1.024 1.076 0.9454 0.9481 240,310 -0.10(-9.95%)
Apr 24, 2009 0.9690 1.053 0.9428 1.053 231,192 +0.09(+9.84%)
Apr 23, 2009 1.029 1.052 0.9088 0.9585 413,430 -0.07(-6.87%)
Apr 22, 2009 1.024 1.079 1.019 1.029 177,724 -0.02(-2.24%)
Apr 21, 2009 0.9821 1.095 0.9821 1.053 191,585 +0.07(+6.91%)
Apr 20, 2009 1.053 1.069 0.9847 0.9847 294,382 -0.11(-9.83%)
Apr 17, 2009 1.215 1.215 1.037 1.092 650,568 -0.13(-10.32%)
Apr 16, 2009 1.142 1.257 1.095 1.218 418,558 +0.06(+4.73%)
Apr 15, 2009 1.069 1.165 1.011 1.163 123,863 +0.08(+7.25%)
Apr 14, 2009 1.192 1.192 1.034 1.084 229,119 -0.14(-11.54%)
Apr 13, 2009 1.197 1.244 1.171 1.226 207,698 +0.00(+0.21%)
Apr 09, 2009 1.197 1.244 1.126 1.223 373,738 +0.07(+5.90%)
Apr 08, 2009 1.048 1.179 1.048 1.155 171,519 +0.12(+11.93%)
Apr 07, 2009 1.040 1.084 1.008 1.032 204,040 -0.04(-3.43%)
Apr 06, 2009 1.155 1.155 1.034 1.069 241,383 -0.09(-7.48%)
Apr 03, 2009 1.194 1.194 1.110 1.155 154,638 -0.04(-3.29%)
Apr 02, 2009 1.150 1.260 1.150 1.194 417,882 +0.08(+6.79%)
Apr 01, 2009 0.9612 1.118 0.9585 1.118 228,115 +0.12(+11.78%)
Mar 31, 2009 0.9481 1.045 0.9350 1.000 291,587 +0.12(+13.02%)
Mar 30, 2009 0.9952 0.9952 0.8276 0.8852 466,226 -0.31(-25.71%)
Mar 26, 2009 1.139 1.192 1.110 1.192 251,246 +0.07(+6.56%)
Mar 25, 2009 1.108 1.137 1.040 1.118 234,545 +0.04(+3.39%)
Mar 24, 2009 1.163 1.192 1.079 1.082 153,420 -0.11(-9.23%)
Mar 23, 2009 1.116 1.205 1.021 1.192 310,029 +0.17(+16.97%)
Mar 20, 2009 1.179 1.228 0.9873 1.019 399,130 -0.15(-12.58%)
Mar 19, 2009 1.244 1.281 1.163 1.165 241,441 -0.06(-4.71%)
Mar 18, 2009 1.105 1.223 1.100 1.223 235,778 +0.11(+10.14%)
Mar 17, 2009 1.040 1.118 1.040 1.110 133,924 +0.07(+6.53%)
Mar 16, 2009 1.029 1.087 1.016 1.042 242,059 +0.03(+3.11%)
Mar 13, 2009 1.000 1.032 0.9592 1.011 200,756 +0.02(+1.85%)
Mar 12, 2009 0.6600 1.045 0.6547 0.9926 414,740 +0.33(+49.80%)
Mar 11, 2009 0.7045 0.7333 0.6574 0.6626 125,241 -0.04(-6.30%)
Mar 10, 2009 0.5919 0.7176 0.5919 0.7071 380,730 +0.08(+12.50%)
Mar 09, 2009 0.6364 0.7254 0.6076 0.6285 291,197 -0.01(-2.04%)
Mar 06, 2009 0.7516 0.8014 0.5919 0.6416 544,399 -0.12(-16.10%)
Mar 05, 2009 0.8040 0.8066 0.7543 0.7647 252,456 -0.07(-8.75%)
Mar 04, 2009 0.8328 0.8485 0.7516 0.8381 242,326 -0.12(-12.57%)
Mar 02, 2009 1.011 1.150 0.9428 0.9585 322,160 -0.10(-9.41%)
Feb 27, 2009 1.066 1.144 0.9350 1.058 329,965 +0.13(+13.80%)
Feb 26, 2009 0.8721 1.008 0.8721 0.9297 189,958 +0.07(+8.23%)
Feb 25, 2009 0.8119 0.8904 0.7726 0.8590 217,408 +0.04(+5.13%)
Feb 24, 2009 0.7647 1.048 0.7385 0.8171 374,475 +0.07(+8.71%)
Feb 23, 2009 0.9376 0.9376 0.7412 0.7516 280,678 -0.17(-18.70%)
Feb 20, 2009 0.9612 0.9664 0.9192 0.9245 322,676 -0.04(-4.34%)
Feb 19, 2009 1.016 1.048 0.9664 0.9664 125,333 -0.03(-3.40%)
Feb 18, 2009 1.048 1.097 0.9900 1.000 140,709 -0.03(-2.55%)
Feb 17, 2009 1.069 1.074 1.014 1.027 264,900 -0.04(-3.69%)
Feb 13, 2009 1.048 1.110 1.003 1.066 213,177 +0.01(+0.74%)
Feb 12, 2009 1.014 1.129 1.014 1.058 148,586 -0.04(-4.04%)
Feb 11, 2009 1.134 1.155 1.079 1.103 116,447 -0.01(-0.94%)
Feb 10, 2009 1.275 1.281 1.113 1.113 344,387 -0.17(-13.27%)
Feb 09, 2009 1.304 1.323 1.260 1.283 157,097 -0.04(-2.78%)
Feb 06, 2009 1.294 1.375 1.236 1.320 191,688 +0.03(+2.44%)
Feb 05, 2009 1.129 1.312 1.129 1.289 291,598 +0.13(+11.31%)
Feb 04, 2009 1.506 1.516 1.158 1.158 356,773 -0.35(-23.26%)
Feb 03, 2009 1.469 1.509 1.344 1.509 180,225 +0.05(+3.41%)
Feb 02, 2009 1.362 1.467 1.270 1.459 288,028 +0.12(+9.22%)
Jan 30, 2009 1.493 1.493 1.336 1.336 377,274 -0.09(-6.59%)
Jan 29, 2009 1.469 1.469 1.388 1.430 266,806 -0.07(-4.71%)
Jan 28, 2009 1.375 1.527 1.294 1.501 239,577 +0.14(+10.62%)
Jan 27, 2009 1.231 1.359 1.231 1.357 112,045 +0.15(+12.36%)
Jan 26, 2009 1.155 1.244 1.122 1.207 87,997 +0.05(+4.54%)
Jan 23, 2009 1.142 1.181 1.118 1.155 138,372 -0.03(-2.43%)
Jan 22, 2009 1.192 1.241 1.176 1.184 103,824 -0.05(-4.03%)
Jan 21, 2009 1.074 1.257 1.074 1.234 163,210 +0.14(+12.68%)
Jan 20, 2009 1.344 1.385 1.089 1.095 162,848 -0.28(-20.53%)
Jan 16, 2009 1.291 1.419 1.273 1.378 328,514 +0.15(+12.15%)
Jan 15, 2009 1.179 1.296 1.048 1.228 258,066 +0.05(+4.22%)
Jan 14, 2009 1.289 1.370 1.179 1.179 200,168 -0.15(-11.07%)
Jan 13, 2009 1.273 1.354 1.273 1.325 86,702 +0.04(+3.05%)
Jan 12, 2009 1.289 1.378 1.254 1.286 192,409 -0.01(-0.81%)
Jan 09, 2009 1.535 1.566 1.286 1.296 227,767 -0.24(-15.38%)
Jan 08, 2009 1.378 1.532 1.378 1.532 73,728 +0.13(+8.94%)
Jan 07, 2009 1.378 1.435 1.375 1.406 115,600 +0.01(+0.37%)
Jan 06, 2009 1.419 1.438 1.349 1.401 153,260 -0.00(-0.19%)
Jan 05, 2009 1.351 1.404 1.302 1.404 171,000 +0.06(+4.28%)
Jan 02, 2009 1.281 1.362 1.155 1.346 206,812 +0.06(+4.68%)
Dec 31, 2008 1.082 1.286 1.025 1.286 470,079 +0.23(+22.14%)
Dec 30, 2008 1.076 1.108 0.9481 1.053 971,083 +0.00(+0.00%)
Dec 29, 2008 1.108 1.197 1.050 1.053 270,681 -0.05(-4.96%)
Dec 26, 2008 1.142 1.142 1.051 1.108 168,308 -0.02(-1.63%)
Dec 24, 2008 1.087 1.215 1.081 1.126 125,432 +0.04(+3.86%)
Dec 23, 2008 1.176 1.215 1.058 1.084 275,829 -0.09(-7.38%)
Dec 22, 2008 1.270 1.315 1.126 1.171 286,531 -0.10(-7.84%)
Dec 19, 2008 1.346 1.354 1.265 1.270 666,990 -0.03(-2.02%)
Dec 18, 2008 1.317 1.346 1.228 1.296 271,342 -0.02(-1.20%)
Dec 17, 2008 1.351 1.383 1.231 1.312 241,166 -0.03(-2.53%)
Dec 16, 2008 1.341 1.372 1.273 1.346 236,251 +0.04(+2.80%)
Dec 15, 2008 1.401 1.438 1.286 1.309 151,492 -0.09(-6.19%)
Dec 12, 2008 1.176 1.404 1.152 1.396 380,676 +0.18(+15.12%)
Dec 11, 2008 1.370 1.425 1.207 1.213 231,559 -0.18(-13.13%)
Dec 10, 2008 1.351 1.438 1.291 1.396 150,893 +0.05(+4.10%)
Dec 09, 2008 1.378 1.440 1.325 1.341 212,704 -0.06(-4.12%)
Dec 08, 2008 1.110 1.409 1.110 1.399 552,696 +0.12(+9.20%)
Dec 05, 2008 1.210 1.283 1.124 1.281 156,452 +0.05(+4.04%)
Dec 04, 2008 1.097 1.247 1.024 1.231 236,007 +0.11(+10.07%)
Dec 03, 2008 1.011 1.118 0.9402 1.118 152,565 +0.10(+9.49%)
Dec 02, 2008 0.9638 1.034 0.9297 1.021 161,710 +0.08(+8.94%)
Dec 01, 2008 1.236 1.281 0.9245 0.9376 213,464 -0.35(-27.38%)
Nov 28, 2008 1.179 1.294 1.089 1.291 238,264 +0.15(+13.59%)
Nov 26, 2008 1.045 1.144 0.8931 1.137 308,284 +0.06(+5.85%)
Nov 25, 2008 1.063 1.074 0.9873 1.074 125,340 +0.01(+0.49%)
Nov 24, 2008 0.9166 1.197 0.8800 1.069 340,366 +0.16(+17.92%)
Nov 21, 2008 0.8538 0.9166 0.7988 0.9062 478,555 +0.06(+6.79%)
Nov 20, 2008 0.7962 0.9088 0.7857 0.8485 368,049 +0.04(+4.85%)
Nov 19, 2008 0.9192 0.9402 0.8066 0.8093 211,241 -0.12(-13.20%)
Nov 18, 2008 0.9402 0.9402 0.8826 0.9323 264,855 -0.01(-0.84%)
Nov 17, 2008 0.9690 0.9690 0.9219 0.9402 333,088 -0.05(-4.77%)
Nov 14, 2008 1.048 1.048 0.9873 0.9873 119,804 -0.09(-8.05%)
Nov 13, 2008 1.048 1.110 0.9219 1.074 265,175 +0.04(+3.80%)
Nov 12, 2008 1.184 1.207 1.034 1.034 269,066 -0.18(-14.87%)
Nov 11, 2008 1.197 1.299 1.179 1.215 235,728 +0.00(+0.00%)
Nov 10, 2008 1.370 1.401 1.213 1.215 160,167 -0.11(-8.12%)
Nov 07, 2008 1.304 1.388 1.254 1.323 143,607 +0.03(+2.43%)
Nov 06, 2008 1.265 1.312 1.257 1.291 197,847 +0.01(+0.82%)
Nov 05, 2008 1.482 1.482 1.270 1.281 233,136 -0.17(-11.41%)
Nov 04, 2008 1.545 1.558 1.372 1.446 233,128 -0.10(-6.60%)
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.