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: 11:20 AM 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, 2010 1.631 1.652 1.591 1.601 185,197 -0.04(-2.29%)
Mar 30, 2010 1.599 1.644 1.596 1.639 221,069 +0.04(+2.68%)
Mar 29, 2010 1.577 1.617 1.577 1.596 90,744 +0.02(+1.36%)
Mar 26, 2010 1.609 1.612 1.540 1.575 209,033 -0.03(-2.00%)
Mar 25, 2010 1.612 1.655 1.601 1.607 192,953 -0.01(-0.33%)
Mar 24, 2010 1.631 1.639 1.609 1.612 923,479 -0.03(-1.63%)
Mar 23, 2010 1.623 1.649 1.620 1.639 190,077 +0.01(+0.66%)
Mar 22, 2010 1.615 1.628 1.556 1.628 230,024 -0.00(-0.16%)
Mar 19, 2010 1.660 1.674 1.591 1.631 346,778 -0.02(-1.14%)
Mar 18, 2010 1.644 1.679 1.623 1.650 190,624 -0.01(-0.48%)
Mar 17, 2010 1.634 1.668 1.604 1.658 186,031 +0.03(+1.80%)
Mar 16, 2010 1.596 1.628 1.596 1.628 227,063 +0.03(+2.00%)
Mar 15, 2010 1.580 1.644 1.527 1.596 595,507 +0.06(+3.99%)
Mar 12, 2010 1.540 1.556 1.530 1.535 207,515 +0.01(+0.52%)
Mar 11, 2010 1.522 1.538 1.493 1.527 169,967 -0.01(-0.52%)
Mar 10, 2010 1.525 1.538 1.517 1.535 76,896 +0.00(+0.00%)
Mar 09, 2010 1.509 1.535 1.495 1.535 155,571 +0.02(+1.41%)
Mar 08, 2010 1.487 1.514 1.487 1.514 173,782 +0.03(+1.97%)
Mar 05, 2010 1.442 1.487 1.437 1.485 195,799 +0.05(+3.72%)
Mar 04, 2010 1.463 1.463 1.391 1.431 134,230 -0.03(-2.18%)
Mar 03, 2010 1.487 1.490 1.437 1.463 239,715 -0.01(-0.90%)
Mar 02, 2010 1.469 1.542 1.439 1.477 238,531 +0.02(+1.09%)
Mar 01, 2010 1.442 1.477 1.423 1.461 263,477 +0.03(+2.23%)
Feb 26, 2010 1.402 1.453 1.399 1.429 323,798 +0.03(+2.48%)
Feb 25, 2010 1.341 1.402 1.341 1.394 172,241 +0.02(+1.75%)
Feb 24, 2010 1.317 1.370 1.317 1.370 243,218 +0.06(+4.46%)
Feb 23, 2010 1.338 1.354 1.307 1.312 222,249 -0.03(-1.99%)
Feb 22, 2010 1.353 1.353 1.320 1.338 153,756 -0.01(-0.40%)
Feb 19, 2010 1.354 1.354 1.304 1.344 297,018 -0.01(-0.98%)
Feb 18, 2010 1.336 1.357 1.322 1.357 173,361 +0.03(+2.20%)
Feb 17, 2010 1.304 1.330 1.290 1.328 356,013 -0.02(-1.19%)
Feb 16, 2010 1.352 1.357 1.320 1.344 238,159 +0.02(+1.41%)
Feb 12, 2010 1.296 1.325 1.325 1.325 173,147 +0.01(+0.60%)
Feb 11, 2010 1.296 1.320 1.288 1.317 121,025 +0.01(+0.81%)
Feb 10, 2010 1.304 1.317 1.285 1.306 142,784 +0.00(+0.00%)
Feb 09, 2010 1.317 1.320 1.254 1.306 136,710 +0.01(+0.61%)
Feb 08, 2010 1.304 1.320 1.267 1.299 246,077 +0.00(+0.00%)
Feb 05, 2010 1.219 1.304 1.211 1.299 327,907 +0.08(+6.72%)
Feb 04, 2010 1.233 1.248 1.214 1.217 194,644 -0.03(-2.33%)
Feb 03, 2010 1.233 1.259 1.233 1.246 126,113 +0.01(+0.64%)
Feb 02, 2010 1.230 1.246 1.219 1.238 303,473 +0.01(+0.43%)
Feb 01, 2010 1.267 1.277 1.227 1.233 237,749 -0.03(-2.10%)
Jan 29, 2010 1.270 1.288 1.251 1.259 282,207 +0.00(+0.21%)
Jan 28, 2010 1.296 1.296 1.251 1.256 144,011 -0.03(-2.66%)
Jan 27, 2010 1.243 1.304 1.243 1.291 115,557 +0.04(+3.16%)
Jan 26, 2010 1.264 1.275 1.243 1.251 210,485 -0.02(-1.46%)
Jan 25, 2010 1.293 1.293 1.243 1.270 157,298 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,899 +0.02(+1.68%)
Jan 21, 2010 1.296 1.304 1.243 1.254 231,096 -0.04(-3.26%)
Jan 20, 2010 1.285 1.301 1.272 1.296 122,892 -0.01(-0.61%)
Jan 19, 2010 1.280 1.304 1.277 1.304 216,218 +0.03(+2.70%)
Jan 15, 2010 1.301 1.270 1.270 1.270 254,431 -0.03(-2.22%)
Jan 14, 2010 1.272 1.306 1.270 1.298 115,957 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.280 121,886 +0.02(+1.24%)
Jan 12, 2010 1.246 1.277 1.246 1.264 106,242 +0.01(+0.42%)
Jan 11, 2010 1.280 1.288 1.256 1.259 212,010 -0.01(-0.82%)
Jan 08, 2010 1.277 1.285 1.249 1.270 194,200 -0.01(-0.82%)
Jan 07, 2010 1.246 1.283 1.246 1.280 163,840 +0.03(+2.73%)
Jan 06, 2010 1.249 1.293 1.230 1.246 135,337 -0.00(-0.21%)
Jan 05, 2010 1.254 1.264 1.243 1.249 210,390 -0.02(-1.24%)
Jan 04, 2010 1.220 1.264 1.207 1.264 355,584 +0.07(+5.92%)
Dec 31, 2009 1.217 1.194 1.194 1.194 243,352 -0.02(-1.94%)
Dec 30, 2009 1.186 1.217 1.167 1.217 239,722 +0.03(+2.65%)
Dec 29, 2009 1.196 1.196 1.157 1.186 158,186 -0.01(-0.66%)
Dec 28, 2009 1.188 1.217 1.170 1.194 224,510 +0.01(+0.88%)
Dec 24, 2009 1.199 1.217 1.178 1.183 100,966 -0.01(-0.88%)
Dec 23, 2009 1.181 1.204 1.165 1.194 183,029 +0.03(+2.24%)
Dec 22, 2009 1.199 1.199 1.157 1.167 336,643 -0.03(-2.19%)
Dec 21, 2009 1.228 1.228 1.184 1.194 210,914 -0.03(-2.56%)
Dec 18, 2009 1.199 1.225 1.191 1.225 824,941 +0.03(+2.86%)
Dec 17, 2009 1.181 1.222 1.181 1.191 165,288 -0.01(-0.65%)
Dec 16, 2009 1.196 1.207 1.178 1.199 273,414 +0.02(+1.78%)
Dec 15, 2009 1.188 1.222 1.178 1.178 273,410 -0.02(-1.75%)
Dec 14, 2009 1.188 1.204 1.178 1.199 159,993 +0.01(+0.88%)
Dec 11, 2009 1.186 1.191 1.178 1.188 108,564 +0.01(+0.89%)
Dec 10, 2009 1.196 1.196 1.178 1.178 134,206 -0.01(-1.10%)
Dec 09, 2009 1.160 1.199 1.160 1.191 114,478 +0.04(+3.17%)
Dec 08, 2009 1.188 1.204 1.152 1.154 181,532 -0.04(-3.71%)
Dec 07, 2009 1.201 1.225 1.178 1.199 118,818 -0.00(-0.22%)
Dec 04, 2009 1.183 1.212 1.157 1.201 140,009 +0.05(+4.08%)
Dec 03, 2009 1.225 1.225 1.141 1.154 309,328 -0.06(-5.16%)
Dec 02, 2009 1.186 1.225 1.183 1.217 185,257 +0.02(+1.53%)
Dec 01, 2009 1.222 1.225 1.178 1.199 201,707 -0.01(-0.87%)
Nov 30, 2009 1.212 1.212 1.131 1.209 277,738 +0.02(+1.76%)
Nov 27, 2009 1.186 1.246 1.186 1.188 162,927 -0.02(-1.52%)
Nov 25, 2009 1.217 1.280 1.204 1.207 157,315 +0.00(+0.22%)
Nov 24, 2009 1.204 1.220 1.186 1.204 162,480 -0.00(-0.22%)
Nov 23, 2009 1.199 1.259 1.188 1.207 125,454 +0.01(+1.10%)
Nov 20, 2009 1.175 1.199 1.167 1.194 150,970 +0.01(+0.66%)
Nov 19, 2009 1.204 1.212 1.186 1.186 127,769 -0.04(-3.00%)
Nov 18, 2009 1.228 1.249 1.201 1.222 159,844 -0.01(-0.64%)
Nov 17, 2009 1.199 1.230 1.186 1.230 149,059 +0.03(+2.17%)
Nov 16, 2009 1.209 1.243 1.196 1.204 402,054 +0.01(+1.10%)
Nov 13, 2009 1.209 1.233 1.186 1.191 352,772 -0.01(-0.65%)
Nov 12, 2009 1.272 1.285 1.196 1.199 306,341 -0.07(-5.76%)
Nov 11, 2009 1.317 1.335 1.256 1.272 140,414 -0.02(-1.62%)
Nov 10, 2009 1.327 1.359 1.288 1.293 117,626 -0.04(-3.33%)
Nov 09, 2009 1.296 1.345 1.296 1.338 189,917 +0.04(+3.23%)
Nov 06, 2009 1.296 1.325 1.283 1.296 89,104 -0.02(-1.79%)
Nov 05, 2009 1.288 1.330 1.272 1.319 146,981 +0.05(+3.92%)
Nov 04, 2009 1.293 1.335 1.270 1.270 277,845 -0.04(-2.81%)
Nov 03, 2009 1.309 1.311 1.283 1.306 166,495 -0.01(-0.99%)
Nov 02, 2009 1.330 1.332 1.277 1.319 259,038 -0.00(-0.20%)
Oct 30, 2009 1.325 1.327 1.298 1.322 371,278 +0.00(+0.20%)
Oct 29, 2009 1.317 1.332 1.296 1.319 171,775 +0.02(+1.82%)
Oct 28, 2009 1.296 1.317 1.283 1.296 294,463 -0.01(-0.60%)
Oct 27, 2009 1.306 1.359 1.298 1.304 204,175 +0.01(+0.81%)
Oct 26, 2009 1.285 1.301 1.262 1.293 262,682 +0.01(+0.41%)
Oct 23, 2009 1.301 1.327 1.262 1.288 231,215 -0.03(-2.19%)
Oct 22, 2009 1.277 1.327 1.264 1.317 222,512 +0.03(+2.44%)
Oct 21, 2009 1.246 1.309 1.246 1.285 292,186 +0.04(+3.15%)
Oct 20, 2009 1.246 1.293 1.243 1.246 152,146 -0.05(-4.23%)
Oct 19, 2009 1.322 1.343 1.293 1.301 140,689 -0.01(-0.60%)
Oct 16, 2009 1.298 1.317 1.298 1.309 145,996 -0.01(-0.40%)
Oct 15, 2009 1.317 1.324 1.296 1.314 105,856 -0.02(-1.18%)
Oct 14, 2009 1.322 1.343 1.290 1.330 197,015 +0.04(+2.83%)
Oct 13, 2009 1.325 1.345 1.288 1.293 52,643 -0.04(-3.14%)
Oct 12, 2009 1.338 1.348 1.322 1.335 86,735 +0.01(+0.59%)
Oct 09, 2009 1.322 1.330 1.259 1.327 149,946 +0.00(+0.20%)
Oct 08, 2009 1.335 1.340 1.314 1.325 282,368 +0.01(+0.40%)
Oct 07, 2009 1.296 1.319 1.244 1.319 127,765 +0.02(+1.20%)
Oct 06, 2009 1.309 1.322 1.243 1.304 136,430 +0.00(+0.00%)
Oct 05, 2009 1.267 1.306 1.243 1.304 173,929 +0.07(+5.29%)
Oct 02, 2009 1.167 1.275 1.160 1.238 209,676 +0.05(+4.65%)
Oct 01, 2009 1.264 1.290 1.183 1.183 361,253 -0.09(-6.80%)
Sep 30, 2009 1.290 1.348 1.270 1.270 305,214 +0.02(+1.46%)
Sep 29, 2009 1.359 1.372 1.251 1.251 1,893,112 -0.11(-8.08%)
Sep 28, 2009 1.377 1.385 1.322 1.361 211,758 -0.01(-0.38%)
Sep 25, 2009 1.348 1.387 1.340 1.366 206,589 +0.02(+1.16%)
Sep 24, 2009 1.340 1.385 1.335 1.351 172,512 +0.02(+1.57%)
Sep 23, 2009 1.343 1.348 1.322 1.330 196,484 -0.01(-0.97%)
Sep 22, 2009 1.356 1.374 1.330 1.343 130,160 +0.01(+0.59%)
Sep 21, 2009 1.322 1.348 1.322 1.335 80,990 -0.01(-0.97%)
Sep 18, 2009 1.364 1.364 1.314 1.348 347,363 -0.02(-1.72%)
Sep 17, 2009 1.322 1.372 1.322 1.372 187,545 +0.04(+2.74%)
Sep 16, 2009 1.296 1.335 1.283 1.335 224,319 +0.05(+3.87%)
Sep 15, 2009 1.259 1.285 1.251 1.285 156,845 +0.03(+2.29%)
Sep 14, 2009 1.243 1.285 1.243 1.256 115,215 +0.00(+0.00%)
Sep 11, 2009 1.272 1.275 1.230 1.256 235,524 -0.01(-0.62%)
Sep 10, 2009 1.277 1.277 1.243 1.264 97,722 -0.02(-1.63%)
Sep 09, 2009 1.259 1.374 1.243 1.285 164,467 +0.02(+1.66%)
Sep 08, 2009 1.335 1.335 1.249 1.264 167,378 -0.06(-4.36%)
Sep 04, 2009 1.306 1.332 1.306 1.322 133,098 +0.01(+0.60%)
Sep 03, 2009 1.272 1.314 1.272 1.314 98,261 +0.05(+3.72%)
Sep 02, 2009 1.243 1.293 1.196 1.267 108,385 +0.01(+0.83%)
Sep 01, 2009 1.306 1.335 1.254 1.256 233,805 -0.07(-5.14%)
Aug 31, 2009 1.309 1.332 1.296 1.325 271,389 +0.00(+0.20%)
Aug 28, 2009 1.332 1.332 1.309 1.322 128,617 -0.01(-0.79%)
Aug 27, 2009 1.338 1.343 1.322 1.332 64,318 -0.04(-3.05%)
Aug 26, 2009 1.317 1.374 1.280 1.374 232,953 +0.06(+4.58%)
Aug 25, 2009 1.298 1.335 1.283 1.314 101,187 +0.03(+2.45%)
Aug 24, 2009 1.361 1.361 1.270 1.283 121,408 -0.07(-5.22%)
Aug 21, 2009 1.366 1.366 1.304 1.353 360,237 +0.02(+1.37%)
Aug 20, 2009 1.309 1.340 1.283 1.335 177,887 +0.03(+2.00%)
Aug 19, 2009 1.233 1.311 1.233 1.309 213,340 +0.04(+3.31%)
Aug 18, 2009 1.290 1.290 1.243 1.267 122,077 +0.03(+2.76%)
Aug 17, 2009 1.243 1.275 1.183 1.233 181,543 -0.03(-2.08%)
Aug 14, 2009 1.314 1.372 1.254 1.259 160,448 -0.05(-4.18%)
Aug 13, 2009 1.385 1.385 1.309 1.314 111,048 -0.05(-4.02%)
Aug 12, 2009 1.275 1.395 1.249 1.369 263,828 +0.10(+7.84%)
Aug 11, 2009 1.280 1.308 1.264 1.270 95,740 -0.03(-2.02%)
Aug 10, 2009 1.267 1.304 1.249 1.296 88,783 +0.01(+0.81%)
Aug 07, 2009 1.230 1.309 1.175 1.285 264,398 +0.10(+8.63%)
Aug 06, 2009 1.230 1.283 1.173 1.183 171,683 -0.03(-2.80%)
Aug 05, 2009 1.285 1.311 1.178 1.217 316,934 -0.13(-9.88%)
Aug 04, 2009 1.340 1.434 1.335 1.351 215,739 -0.01(-0.77%)
Aug 03, 2009 1.411 1.411 1.290 1.361 276,695 -0.04(-3.17%)
Jul 31, 2009 1.364 1.419 1.298 1.406 289,841 +0.04(+2.68%)
Jul 30, 2009 1.330 1.393 1.277 1.369 272,172 +0.07(+5.66%)
Jul 29, 2009 1.314 1.314 1.264 1.296 114,490 -0.01(-1.00%)
Jul 28, 2009 1.301 1.317 1.283 1.309 146,217 -0.00(-0.20%)
Jul 27, 2009 1.298 1.327 1.261 1.311 150,683 +0.00(+0.20%)
Jul 24, 2009 1.296 1.317 1.296 1.309 131,509 -0.00(-0.20%)
Jul 23, 2009 1.270 1.319 1.241 1.311 214,321 +0.04(+3.09%)
Jul 22, 2009 1.199 1.332 1.175 1.272 176,374 +0.06(+4.97%)
Jul 21, 2009 1.272 1.311 1.152 1.212 160,111 -0.05(-4.34%)
Jul 20, 2009 1.246 1.290 1.216 1.267 169,055 -0.00(-0.21%)
Jul 17, 2009 1.293 1.311 1.259 1.270 183,480 -0.02(-1.62%)
Jul 16, 2009 1.322 1.322 1.247 1.290 211,441 -0.04(-3.33%)
Jul 15, 2009 1.141 1.338 1.123 1.335 303,640 +0.20(+18.06%)
Jul 14, 2009 1.099 1.170 1.075 1.131 58,641 -0.02(-1.37%)
Jul 13, 2009 1.092 1.162 1.064 1.147 155,363 +0.06(+5.29%)
Jul 10, 2009 1.110 1.126 1.063 1.089 86,602 -0.01(-0.95%)
Jul 09, 2009 1.086 1.136 1.068 1.099 102,509 +0.03(+2.69%)
Jul 08, 2009 1.065 1.175 1.060 1.071 251,928 +0.02(+1.74%)
Jul 07, 2009 1.123 1.136 1.052 1.052 141,495 -0.07(-5.85%)
Jul 06, 2009 1.126 1.160 1.078 1.118 141,293 -0.01(-1.16%)
Jul 02, 2009 1.241 1.241 1.128 1.131 214,432 -0.15(-12.02%)
Jul 01, 2009 1.277 1.314 1.272 1.285 258,595 +0.02(+1.66%)
Jun 30, 2009 1.319 1.319 1.212 1.264 247,623 -0.05(-3.79%)
Jun 29, 2009 1.327 1.345 1.259 1.314 725,953 -0.09(-6.69%)
Jun 26, 2009 1.086 1.508 1.081 1.408 2,968,984 +0.31(+28.10%)
Jun 25, 2009 1.029 1.099 0.9947 1.099 296,484 +0.07(+6.87%)
Jun 24, 2009 0.9973 1.076 0.9842 1.029 230,000 +0.05(+4.80%)
Jun 23, 2009 1.042 1.044 0.9764 0.9816 146,374 -0.05(-4.82%)
Jun 22, 2009 1.073 1.086 1.031 1.031 234,947 -0.05(-4.83%)
Jun 19, 2009 1.097 1.099 1.060 1.084 437,904 +0.01(+0.98%)
Jun 18, 2009 1.120 1.123 1.071 1.073 152,490 -0.05(-4.65%)
Jun 17, 2009 1.044 1.133 1.044 1.126 242,718 +0.09(+8.31%)
Jun 16, 2009 1.107 1.110 1.037 1.039 295,327 -0.05(-5.02%)
Jun 15, 2009 1.086 1.105 1.073 1.094 226,653 +0.00(+0.24%)
Jun 12, 2009 1.052 1.092 1.052 1.092 113,065 +0.03(+2.71%)
Jun 11, 2009 1.052 1.094 1.052 1.063 130,982 +0.02(+1.76%)
Jun 10, 2009 1.047 1.058 1.034 1.044 146,026 -0.00(-0.25%)
Jun 09, 2009 1.099 1.099 1.034 1.047 111,365 -0.04(-4.08%)
Jun 08, 2009 1.118 1.130 1.092 1.092 93,062 -0.03(-2.57%)
Jun 05, 2009 1.147 1.147 1.084 1.120 112,492 -0.01(-0.46%)
Jun 04, 2009 1.099 1.126 1.052 1.126 132,590 +0.05(+4.62%)
Jun 03, 2009 1.092 1.112 1.052 1.076 154,988 -0.04(-3.52%)
Jun 02, 2009 1.201 1.201 1.037 1.115 581,256 -0.10(-8.39%)
Jun 01, 2009 1.112 1.225 1.099 1.217 398,348 +0.11(+9.67%)
May 29, 2009 1.044 1.110 1.021 1.110 311,120 +0.09(+9.28%)
May 28, 2009 1.026 1.052 1.003 1.016 195,312 +0.01(+0.78%)
May 27, 2009 1.092 1.107 0.9842 1.008 241,694 -0.10(-8.77%)
May 26, 2009 1.063 1.110 1.055 1.105 215,169 +0.03(+2.43%)
May 22, 2009 1.058 1.078 1.052 1.078 157,078 +0.03(+2.74%)
May 21, 2009 1.034 1.058 1.013 1.050 148,498 -0.01(-0.50%)
May 20, 2009 1.094 1.105 1.037 1.055 283,744 -0.03(-2.42%)
May 19, 2009 1.042 1.097 0.9973 1.081 157,609 +0.04(+3.51%)
May 18, 2009 1.026 1.065 1.005 1.044 129,305 +0.04(+3.91%)
May 15, 2009 1.034 1.065 0.9947 1.005 280,638 -0.01(-1.29%)
May 14, 2009 1.003 1.058 0.9973 1.018 145,304 +0.03(+2.64%)
May 13, 2009 1.071 1.071 0.9868 0.9921 147,378 -0.11(-9.76%)
May 12, 2009 1.044 1.112 0.9999 1.099 328,170 +0.07(+6.60%)
May 11, 2009 1.055 1.084 1.031 1.031 173,639 -0.05(-4.83%)
May 08, 2009 0.9764 1.089 0.9685 1.084 543,626 +0.16(+17.61%)
May 07, 2009 0.9816 0.9816 0.9162 0.9214 340,379 -0.04(-3.83%)
May 06, 2009 0.9764 0.9816 0.9450 0.9580 253,613 +0.00(+0.00%)
May 05, 2009 0.9816 0.9895 0.9580 0.9580 176,653 -0.01(-0.81%)
May 04, 2009 0.9790 1.021 0.9528 0.9659 429,698 +0.00(+0.00%)
May 01, 2009 0.9685 0.9999 0.9450 0.9659 161,701 +0.01(+1.37%)
Apr 30, 2009 1.018 1.023 0.9528 0.9528 551,870 -0.05(-4.96%)
Apr 29, 2009 1.013 1.013 0.9580 1.003 179,710 +0.00(+0.00%)
Apr 28, 2009 0.9371 1.008 0.9083 1.003 252,536 +0.05(+5.80%)
Apr 27, 2009 1.023 1.076 0.9450 0.9476 240,433 -0.10(-9.95%)
Apr 24, 2009 0.9685 1.052 0.9423 1.052 231,310 +0.09(+9.84%)
Apr 23, 2009 1.029 1.052 0.9083 0.9580 413,641 -0.07(-6.87%)
Apr 22, 2009 1.023 1.078 1.018 1.029 177,815 -0.02(-2.24%)
Apr 21, 2009 0.9816 1.094 0.9816 1.052 191,682 +0.07(+6.92%)
Apr 20, 2009 1.052 1.068 0.9842 0.9842 294,532 -0.11(-9.83%)
Apr 17, 2009 1.215 1.215 1.037 1.092 650,900 -0.13(-10.32%)
Apr 16, 2009 1.141 1.256 1.094 1.217 418,772 +0.05(+4.73%)
Apr 15, 2009 1.068 1.165 1.010 1.162 123,926 +0.08(+7.25%)
Apr 14, 2009 1.191 1.191 1.034 1.084 229,236 -0.14(-11.54%)
Apr 13, 2009 1.196 1.243 1.170 1.225 207,804 +0.00(+0.21%)
Apr 09, 2009 1.196 1.243 1.126 1.222 373,929 +0.07(+5.90%)
Apr 08, 2009 1.047 1.178 1.047 1.154 171,607 +0.12(+11.93%)
Apr 07, 2009 1.039 1.084 1.008 1.031 204,144 -0.04(-3.43%)
Apr 06, 2009 1.154 1.154 1.034 1.068 241,507 -0.09(-7.48%)
Apr 03, 2009 1.194 1.194 1.110 1.154 154,717 -0.04(-3.29%)
Apr 02, 2009 1.149 1.260 1.149 1.194 418,095 +0.08(+6.79%)
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.