Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.23 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 14, 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 (%)
Mar 31, 2011 2.231 2.231 2.216 2.231 192,245 +0.00(+0.00%)
Mar 30, 2011 2.251 2.268 2.228 2.231 191,205 -0.02(-0.77%)
Mar 29, 2011 2.239 2.277 2.222 2.248 180,017 +0.00(+0.13%)
Mar 28, 2011 2.271 2.285 2.245 2.245 187,601 -0.01(-0.38%)
Mar 25, 2011 2.254 2.271 2.199 2.254 85,546 +0.02(+0.77%)
Mar 24, 2011 2.242 2.271 2.218 2.236 296,961 +0.01(+0.39%)
Mar 23, 2011 2.150 2.231 2.150 2.228 201,200 +0.07(+3.06%)
Mar 22, 2011 2.210 2.210 2.162 2.162 133,041 -0.04(-1.83%)
Mar 21, 2011 2.162 2.202 2.121 2.202 168,387 +0.08(+3.93%)
Mar 18, 2011 2.090 2.118 2.072 2.118 331,942 +0.05(+2.50%)
Mar 17, 2011 2.173 2.173 2.024 2.067 920,201 -0.07(-3.23%)
Mar 16, 2011 2.170 2.193 2.130 2.136 326,660 -0.03(-1.58%)
Mar 15, 2011 2.161 2.187 2.136 2.170 190,933 -0.03(-1.43%)
Mar 14, 2011 2.210 2.224 2.187 2.201 130,609 -0.03(-1.28%)
Mar 11, 2011 2.179 2.256 2.179 2.230 196,446 +0.05(+2.09%)
Mar 10, 2011 2.244 2.245 2.184 2.184 327,034 -0.08(-3.54%)
Mar 09, 2011 2.342 2.373 2.262 2.264 240,495 -0.09(-3.77%)
Mar 08, 2011 2.287 2.378 2.287 2.353 214,217 +0.07(+2.88%)
Mar 07, 2011 2.359 2.379 2.259 2.287 405,920 -0.07(-2.91%)
Mar 04, 2011 2.376 2.444 2.333 2.356 335,642 -0.01(-0.48%)
Mar 03, 2011 2.304 2.373 2.304 2.367 175,393 +0.08(+3.50%)
Mar 02, 2011 2.316 2.327 2.264 2.287 165,554 -0.02(-0.87%)
Mar 01, 2011 2.359 2.373 2.307 2.307 362,612 -0.06(-2.42%)
Feb 28, 2011 2.336 2.370 2.319 2.364 341,417 +0.06(+2.61%)
Feb 25, 2011 2.241 2.324 2.224 2.304 200,003 +0.07(+2.94%)
Feb 24, 2011 2.219 2.253 2.179 2.239 318,790 +0.02(+0.77%)
Feb 23, 2011 2.256 2.279 2.193 2.221 206,333 -0.02(-0.89%)
Feb 22, 2011 2.236 2.287 2.196 2.241 334,460 +0.02(+0.90%)
Feb 18, 2011 2.267 2.267 2.207 2.221 259,351 -0.03(-1.52%)
Feb 17, 2011 2.230 2.264 2.179 2.256 520,811 +0.02(+0.77%)
Feb 16, 2011 2.276 2.276 2.190 2.239 255,028 -0.03(-1.14%)
Feb 15, 2011 2.281 2.304 2.190 2.264 476,287 -0.05(-2.33%)
Feb 14, 2011 2.276 2.347 2.273 2.318 345,570 +0.04(+1.87%)
Feb 11, 2011 2.222 2.276 2.222 2.276 142,581 +0.05(+2.43%)
Feb 10, 2011 2.247 2.264 2.205 2.222 150,958 -0.04(-1.76%)
Feb 09, 2011 2.276 2.276 2.207 2.262 263,287 -0.01(-0.50%)
Feb 08, 2011 2.225 2.273 2.191 2.273 390,984 +0.05(+2.30%)
Feb 07, 2011 2.185 2.244 2.185 2.222 266,890 +0.05(+2.49%)
Feb 04, 2011 2.162 2.196 2.156 2.168 151,823 +0.00(+0.00%)
Feb 03, 2011 2.219 2.227 2.156 2.168 147,903 -0.05(-2.43%)
Feb 02, 2011 2.222 2.236 2.185 2.222 183,046 +0.00(+0.13%)
Feb 01, 2011 2.037 2.242 2.037 2.219 418,334 +0.21(+10.33%)
Jan 31, 2011 1.994 2.048 1.986 2.011 267,459 +0.04(+2.17%)
Jan 28, 2011 2.048 2.051 1.937 1.969 485,547 -0.09(-4.29%)
Jan 27, 2011 2.060 2.062 2.028 2.057 143,797 +0.00(+0.14%)
Jan 26, 2011 2.062 2.062 2.025 2.054 187,475 +0.00(+0.00%)
Jan 25, 2011 2.168 2.225 2.011 2.054 787,703 -0.13(-5.99%)
Jan 24, 2011 2.168 2.207 2.168 2.185 89,654 +0.01(+0.39%)
Jan 21, 2011 2.188 2.210 2.168 2.176 328,580 -0.00(-0.13%)
Jan 20, 2011 2.171 2.207 2.171 2.179 162,154 +0.01(+0.26%)
Jan 19, 2011 2.244 2.244 2.165 2.173 153,953 -0.07(-2.92%)
Jan 18, 2011 2.230 2.247 2.193 2.239 127,230 -0.01(-0.63%)
Jan 14, 2011 2.233 2.256 2.216 2.253 209,536 +0.01(+0.50%)
Jan 13, 2011 2.222 2.242 2.205 2.242 325,951 +0.02(+0.89%)
Jan 12, 2011 2.230 2.230 2.191 2.222 125,230 -0.00(-0.13%)
Jan 11, 2011 2.176 2.225 2.176 2.225 203,660 +0.05(+2.48%)
Jan 10, 2011 2.137 2.185 2.137 2.171 118,400 +0.02(+0.79%)
Jan 07, 2011 2.193 2.193 2.137 2.154 197,622 -0.03(-1.42%)
Jan 06, 2011 2.188 2.202 2.168 2.185 122,255 -0.01(-0.39%)
Jan 05, 2011 2.165 2.205 2.165 2.193 126,007 +0.02(+1.04%)
Jan 04, 2011 2.219 2.219 2.151 2.171 153,503 -0.05(-2.04%)
Jan 03, 2011 2.182 2.219 2.182 2.216 189,273 +0.05(+2.35%)
Dec 31, 2010 2.165 2.199 2.162 2.165 130,555 +0.00(+0.13%)
Dec 30, 2010 2.174 2.196 2.162 2.162 90,534 -0.01(-0.26%)
Dec 29, 2010 2.179 2.205 2.157 2.168 183,690 -0.00(-0.13%)
Dec 28, 2010 2.208 2.210 2.146 2.171 163,654 -0.03(-1.41%)
Dec 27, 2010 2.205 2.216 2.143 2.202 74,387 +0.00(+0.00%)
Dec 23, 2010 2.188 2.218 2.180 2.202 154,874 +0.01(+0.65%)
Dec 22, 2010 2.174 2.202 2.151 2.188 182,008 +0.01(+0.52%)
Dec 21, 2010 2.171 2.216 2.160 2.176 201,151 +0.03(+1.18%)
Dec 20, 2010 2.182 2.188 2.148 2.151 216,761 -0.01(-0.52%)
Dec 17, 2010 2.202 2.202 2.140 2.162 495,996 -0.03(-1.41%)
Dec 16, 2010 2.174 2.210 2.157 2.193 224,529 +0.03(+1.17%)
Dec 15, 2010 2.168 2.182 2.154 2.168 142,131 -0.01(-0.39%)
Dec 14, 2010 2.165 2.193 2.143 2.176 162,028 +0.01(+0.52%)
Dec 13, 2010 2.205 2.205 2.160 2.165 176,147 -0.04(-1.66%)
Dec 10, 2010 2.199 2.202 2.174 2.202 105,036 +0.01(+0.64%)
Dec 09, 2010 2.193 2.213 2.148 2.188 232,095 +0.01(+0.26%)
Dec 08, 2010 2.199 2.213 2.182 2.182 501,448 -0.00(-0.13%)
Dec 07, 2010 2.193 2.207 2.168 2.185 195,515 +0.02(+0.78%)
Dec 06, 2010 2.174 2.196 2.151 2.168 143,186 -0.02(-0.77%)
Dec 03, 2010 2.182 2.202 2.148 2.185 90,083 -0.00(-0.13%)
Dec 02, 2010 2.199 2.207 2.145 2.188 117,166 -0.00(-0.13%)
Dec 01, 2010 2.219 2.219 2.174 2.190 262,459 +0.00(+0.13%)
Nov 30, 2010 2.210 2.221 2.179 2.188 172,961 -0.02(-1.02%)
Nov 29, 2010 2.190 2.221 2.140 2.210 137,510 +0.01(+0.51%)
Nov 26, 2010 2.196 2.224 2.169 2.199 128,713 -0.03(-1.14%)
Nov 24, 2010 2.199 2.224 2.224 2.224 168,844 +0.06(+2.73%)
Nov 23, 2010 2.193 2.207 2.159 2.165 78,743 -0.06(-2.53%)
Nov 22, 2010 2.176 2.224 2.143 2.221 164,618 +0.04(+1.94%)
Nov 19, 2010 2.168 2.188 2.145 2.179 162,103 +0.01(+0.65%)
Nov 18, 2010 2.143 2.171 2.129 2.165 173,863 +0.05(+2.40%)
Nov 17, 2010 2.109 2.126 2.098 2.114 106,922 +0.03(+1.21%)
Nov 16, 2010 2.086 2.123 2.067 2.089 208,128 -0.02(-1.06%)
Nov 15, 2010 2.125 2.137 2.106 2.111 87,530 +0.01(+0.40%)
Nov 12, 2010 2.072 2.139 2.072 2.103 243,937 +0.00(+0.13%)
Nov 11, 2010 2.075 2.124 2.072 2.100 174,108 +0.01(+0.27%)
Nov 10, 2010 2.103 2.131 2.047 2.095 215,598 -0.01(-0.27%)
Nov 09, 2010 2.114 2.128 2.089 2.100 198,668 -0.02(-0.79%)
Nov 08, 2010 2.114 2.138 2.100 2.117 140,144 -0.02(-0.92%)
Nov 05, 2010 2.165 2.240 2.123 2.137 195,176 -0.03(-1.17%)
Nov 04, 2010 2.083 2.167 2.083 2.162 351,772 +0.09(+4.47%)
Nov 03, 2010 2.067 2.081 2.061 2.069 398,387 -0.01(-0.40%)
Nov 02, 2010 2.067 2.078 2.041 2.078 223,069 +0.04(+2.06%)
Nov 01, 2010 2.044 2.058 2.016 2.036 236,577 -0.00(-0.14%)
Oct 29, 2010 2.027 2.057 2.002 2.039 154,342 +0.01(+0.41%)
Oct 28, 2010 2.053 2.053 1.997 2.030 135,616 -0.01(-0.41%)
Oct 27, 2010 2.041 2.081 2.005 2.039 193,273 -0.02(-0.82%)
Oct 25, 2010 2.072 2.083 2.022 2.055 96,336 -0.01(-0.27%)
Oct 22, 2010 2.039 2.092 2.033 2.061 147,311 +0.03(+1.24%)
Oct 21, 2010 2.022 2.092 1.988 2.036 368,602 +0.02(+0.83%)
Oct 20, 2010 1.994 2.067 1.994 2.019 234,371 +0.03(+1.55%)
Oct 19, 2010 2.022 2.064 1.974 1.988 277,732 -0.07(-3.27%)
Oct 18, 2010 2.047 2.078 2.003 2.055 222,087 +0.02(+0.96%)
Oct 15, 2010 2.028 2.078 1.997 2.036 377,662 +0.04(+1.95%)
Oct 14, 2010 1.986 2.003 1.939 1.997 211,097 +0.00(+0.14%)
Oct 13, 2010 1.980 2.005 1.939 1.994 374,111 +0.03(+1.56%)
Oct 12, 2010 1.986 1.997 1.927 1.964 329,569 -0.03(-1.54%)
Oct 11, 2010 2.005 2.008 1.986 1.994 203,772 -0.01(-0.56%)
Oct 08, 2010 1.930 2.022 1.922 2.005 280,000 +0.08(+4.20%)
Oct 07, 2010 1.933 1.972 1.922 1.925 336,897 +0.01(+0.58%)
Oct 06, 2010 1.883 1.933 1.877 1.913 250,365 +0.02(+1.03%)
Oct 05, 2010 1.858 1.900 1.810 1.894 581,015 +0.05(+2.87%)
Oct 04, 2010 1.894 1.933 1.810 1.841 371,842 -0.08(-4.06%)
Oct 01, 2010 1.880 1.933 1.844 1.919 306,547 +0.05(+2.84%)
Sep 30, 2010 1.908 1.922 1.866 1.866 270,514 -0.02(-1.03%)
Sep 29, 2010 1.880 1.913 1.858 1.886 225,886 -0.01(-0.59%)
Sep 28, 2010 1.883 1.913 1.869 1.897 263,229 +0.01(+0.59%)
Sep 27, 2010 1.866 1.919 1.866 1.886 206,056 +0.01(+0.59%)
Sep 24, 2010 1.802 1.874 1.802 1.874 290,509 +0.10(+5.49%)
Sep 23, 2010 1.796 1.874 1.774 1.777 191,087 -0.04(-2.30%)
Sep 22, 2010 1.869 1.897 1.788 1.819 442,803 -0.07(-3.69%)
Sep 21, 2010 1.930 1.930 1.863 1.888 130,234 -0.04(-2.16%)
Sep 20, 2010 1.872 1.933 1.852 1.930 334,247 +0.07(+3.74%)
Sep 17, 2010 1.874 1.897 1.852 1.861 317,088 +0.00(+0.00%)
Sep 15, 2010 1.811 1.883 1.800 1.861 202,648 +0.04(+1.97%)
Sep 14, 2010 1.827 1.881 1.808 1.825 152,873 -0.02(-0.90%)
Sep 13, 2010 1.786 1.855 1.786 1.841 297,139 +0.08(+4.40%)
Sep 10, 2010 1.783 1.800 1.758 1.764 454,516 -0.01(-0.31%)
Sep 09, 2010 1.777 1.800 1.758 1.769 194,258 +0.02(+0.95%)
Sep 08, 2010 1.728 1.753 1.693 1.753 221,589 +0.04(+2.43%)
Sep 07, 2010 1.791 1.794 1.697 1.711 211,693 -0.08(-4.63%)
Sep 03, 2010 1.725 1.800 1.725 1.794 231,637 +0.07(+4.18%)
Sep 02, 2010 1.719 1.739 1.690 1.722 120,687 -0.01(-0.64%)
Sep 01, 2010 1.661 1.733 1.658 1.733 326,150 +0.10(+6.10%)
Aug 31, 2010 1.603 1.667 1.589 1.633 296,904 +0.04(+2.25%)
Aug 30, 2010 1.628 1.642 1.564 1.597 256,675 -0.04(-2.70%)
Aug 27, 2010 1.567 1.645 1.548 1.642 252,131 +0.09(+5.89%)
Aug 26, 2010 1.617 1.636 1.537 1.550 382,838 -0.06(-3.78%)
Aug 25, 2010 1.570 1.617 1.564 1.611 241,978 +0.03(+2.11%)
Aug 24, 2010 1.523 1.586 1.523 1.578 178,506 +0.05(+3.26%)
Aug 23, 2010 1.603 1.636 1.523 1.528 199,744 -0.06(-4.00%)
Aug 20, 2010 1.597 1.654 1.553 1.592 249,693 -0.02(-1.03%)
Aug 19, 2010 1.711 1.711 1.606 1.609 322,148 -0.11(-6.29%)
Aug 18, 2010 1.640 1.777 1.637 1.717 170,581 +0.07(+4.17%)
Aug 17, 2010 1.653 1.670 1.637 1.648 242,816 +0.02(+1.18%)
Aug 16, 2010 1.626 1.681 1.601 1.629 225,280 -0.01(-0.84%)
Aug 13, 2010 1.664 1.711 1.640 1.642 104,988 -0.03(-1.97%)
Aug 12, 2010 1.615 1.728 1.615 1.675 250,116 +0.03(+1.67%)
Aug 11, 2010 1.755 1.755 1.631 1.648 277,412 -0.12(-6.84%)
Aug 10, 2010 1.788 1.805 1.766 1.769 158,305 -0.04(-1.98%)
Aug 09, 2010 1.805 1.807 1.766 1.805 121,288 +0.02(+0.92%)
Aug 06, 2010 1.761 1.796 1.744 1.788 77,611 +0.00(+0.00%)
Aug 05, 2010 1.774 1.802 1.774 1.788 196,544 +0.00(+0.00%)
Aug 04, 2010 1.769 1.794 1.725 1.788 89,851 +0.03(+1.88%)
Aug 03, 2010 1.774 1.794 1.747 1.755 220,572 -0.02(-1.39%)
Aug 02, 2010 1.851 1.851 1.777 1.780 329,639 -0.04(-1.97%)
Jul 30, 2010 1.741 1.835 1.741 1.816 171,421 +0.05(+2.96%)
Jul 29, 2010 1.774 1.805 1.722 1.763 88,767 +0.00(+0.00%)
Jul 28, 2010 1.816 1.829 1.697 1.763 180,782 -0.06(-3.46%)
Jul 27, 2010 1.824 1.857 1.802 1.827 207,933 +0.02(+1.07%)
Jul 26, 2010 1.741 1.813 1.741 1.807 223,499 +0.07(+3.79%)
Jul 23, 2010 1.711 1.744 1.697 1.741 144,891 +0.02(+0.96%)
Jul 22, 2010 1.692 1.725 1.651 1.725 233,492 +0.07(+3.98%)
Jul 21, 2010 1.755 1.772 1.659 1.659 98,390 -0.09(-5.04%)
Jul 20, 2010 1.664 1.752 1.640 1.747 111,535 +0.06(+3.76%)
Jul 19, 2010 1.673 1.692 1.648 1.684 91,627 +0.01(+0.82%)
Jul 16, 2010 1.667 1.678 1.640 1.670 229,310 -0.01(-0.49%)
Jul 15, 2010 1.757 1.763 1.667 1.678 129,644 -0.07(-4.06%)
Jul 14, 2010 1.771 1.779 1.738 1.749 104,752 -0.04(-1.99%)
Jul 13, 2010 1.752 1.801 1.714 1.785 336,276 +0.07(+3.98%)
Jul 12, 2010 1.766 1.771 1.716 1.716 97,964 -0.06(-3.53%)
Jul 09, 2010 1.681 1.787 1.681 1.779 248,856 +0.09(+5.34%)
Jul 08, 2010 1.670 1.694 1.662 1.689 212,889 +0.02(+1.48%)
Jul 07, 2010 1.645 1.664 1.640 1.664 226,774 +0.02(+1.50%)
Jul 06, 2010 1.645 1.667 1.621 1.640 482,243 +0.01(+0.84%)
Jul 02, 2010 1.626 1.629 1.574 1.626 221,908 +0.01(+0.51%)
Jul 01, 2010 1.536 1.632 1.536 1.618 230,364 +0.02(+1.54%)
Jun 30, 2010 1.632 1.633 1.593 1.593 210,185 -0.02(-1.19%)
Jun 29, 2010 1.569 1.623 1.569 1.612 452,261 -0.04(-2.32%)
Jun 25, 2010 1.612 1.651 1.599 1.651 471,987 +0.05(+3.25%)
Jun 24, 2010 1.582 1.610 1.582 1.599 147,781 +0.00(+0.00%)
Jun 23, 2010 1.585 1.612 1.571 1.599 181,107 +0.01(+0.86%)
Jun 22, 2010 1.610 1.634 1.585 1.585 146,197 -0.01(-0.68%)
Jun 21, 2010 1.653 1.653 1.563 1.596 183,910 -0.01(-0.85%)
Jun 18, 2010 1.558 1.618 1.558 1.610 545,664 +0.07(+4.25%)
Jun 17, 2010 1.552 1.582 1.460 1.544 394,608 +0.01(+0.53%)
Jun 16, 2010 1.544 1.563 1.517 1.536 85,422 -0.02(-1.57%)
Jun 15, 2010 1.493 1.571 1.449 1.560 372,366 +0.08(+5.70%)
Jun 14, 2010 1.465 1.493 1.455 1.476 212,351 +0.03(+2.26%)
Jun 11, 2010 1.406 1.444 1.379 1.444 350,315 +0.02(+1.72%)
Jun 10, 2010 1.427 1.449 1.398 1.419 169,101 +0.03(+1.95%)
Jun 09, 2010 1.436 1.449 1.376 1.392 193,480 -0.03(-1.91%)
Jun 08, 2010 1.433 1.452 1.408 1.419 230,123 +0.00(+0.19%)
Jun 07, 2010 1.438 1.474 1.417 1.417 166,780 -0.02(-1.14%)
Jun 04, 2010 1.452 1.498 1.433 1.433 411,296 -0.07(-4.69%)
Jun 03, 2010 1.520 1.533 1.452 1.503 271,297 -0.01(-0.54%)
Jun 02, 2010 1.438 1.533 1.438 1.512 206,204 +0.09(+6.70%)
Jun 01, 2010 1.463 1.547 1.417 1.417 286,833 -0.04(-2.43%)
May 28, 2010 1.536 1.555 1.438 1.452 335,720 -0.08(-5.48%)
May 27, 2010 1.495 1.536 1.495 1.536 245,076 +0.09(+6.39%)
May 26, 2010 1.482 1.541 1.444 1.444 325,284 -0.02(-1.66%)
May 25, 2010 1.395 1.487 1.379 1.468 271,880 +0.05(+3.24%)
May 24, 2010 1.479 1.512 1.411 1.422 184,526 -0.05(-3.68%)
May 21, 2010 1.425 1.498 1.413 1.476 467,321 +0.02(+1.68%)
May 20, 2010 1.465 1.517 1.444 1.452 296,889 -0.08(-5.31%)
May 19, 2010 1.544 1.560 1.525 1.533 151,985 -0.02(-1.57%)
May 18, 2010 1.590 1.598 1.544 1.558 160,943 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.558 1.579 155,879 -0.01(-0.85%)
May 14, 2010 1.620 1.625 1.523 1.593 239,893 -0.04(-2.48%)
May 13, 2010 1.647 1.655 1.623 1.633 165,002 -0.02(-0.98%)
May 12, 2010 1.585 1.652 1.561 1.650 320,715 +0.06(+4.08%)
May 11, 2010 1.577 1.606 1.526 1.585 164,635 +0.01(+0.86%)
May 10, 2010 1.539 1.571 1.507 1.571 319,613 +0.13(+8.97%)
May 07, 2010 1.539 1.563 1.442 1.442 302,572 -0.12(-7.60%)
May 06, 2010 1.658 1.709 1.407 1.561 278,653 -0.12(-7.06%)
May 05, 2010 1.730 1.733 1.674 1.679 207,503 -0.03(-1.74%)
May 04, 2010 1.747 1.747 1.685 1.709 240,542 -0.07(-3.94%)
May 03, 2010 1.763 1.779 1.725 1.779 151,553 +0.02(+1.38%)
Apr 30, 2010 1.784 1.784 1.730 1.755 346,913 -0.02(-1.21%)
Apr 29, 2010 1.768 1.798 1.725 1.776 351,124 +0.02(+1.23%)
Apr 28, 2010 1.725 1.776 1.725 1.755 82,648 +0.04(+2.36%)
Apr 27, 2010 1.768 1.776 1.714 1.714 201,032 -0.06(-3.34%)
Apr 26, 2010 1.760 1.787 1.760 1.774 161,708 +0.02(+0.92%)
Apr 23, 2010 1.755 1.771 1.728 1.757 127,556 -0.01(-0.46%)
Apr 22, 2010 1.749 1.774 1.714 1.765 203,392 -0.01(-0.30%)
Apr 21, 2010 1.765 1.774 1.741 1.771 156,929 +0.00(+0.15%)
Apr 20, 2010 1.809 1.814 1.755 1.768 257,308 -0.03(-1.65%)
Apr 19, 2010 1.806 1.822 1.774 1.798 118,777 -0.02(-1.32%)
Apr 16, 2010 1.835 1.841 1.771 1.822 266,424 -0.02(-0.87%)
Apr 15, 2010 1.838 1.846 1.798 1.838 246,101 -0.01(-0.44%)
Apr 14, 2010 1.736 1.851 1.733 1.846 386,892 +0.12(+6.82%)
Apr 13, 2010 1.642 1.728 1.642 1.728 284,247 +0.09(+5.22%)
Apr 12, 2010 1.637 1.650 1.600 1.642 274,266 +0.02(+1.32%)
Apr 09, 2010 1.610 1.633 1.602 1.621 141,619 +0.02(+1.00%)
Apr 08, 2010 1.602 1.618 1.591 1.605 152,858 +0.00(+0.00%)
Apr 07, 2010 1.624 1.624 1.594 1.605 191,970 -0.03(-1.64%)
Apr 06, 2010 1.645 1.653 1.578 1.632 208,542 -0.01(-0.81%)
Apr 05, 2010 1.608 1.645 1.583 1.645 163,111 +0.04(+2.50%)
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.