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

Gladstone Investment (NQ: GAIN )

14.27 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2016 3.199 3.208 3.186 3.204 375,747 +0.02(+0.57%)
Mar 30, 2016 3.199 3.199 3.181 3.186 213,531 -0.00(-0.14%)
Mar 29, 2016 3.172 3.204 3.171 3.190 241,117 +0.00(+0.00%)
Mar 28, 2016 3.204 3.208 3.163 3.190 305,761 +0.00(+0.00%)
Mar 24, 2016 3.190 3.190 3.190 3.190 202,676 -0.00(-0.14%)
Mar 23, 2016 3.204 3.213 3.186 3.195 237,591 -0.01(-0.28%)
Mar 22, 2016 3.213 3.231 3.195 3.204 307,761 -0.03(-0.85%)
Mar 21, 2016 3.222 3.236 3.218 3.231 193,807 +0.02(+0.57%)
Mar 18, 2016 3.231 3.245 3.199 3.213 239,752 -0.00(-0.14%)
Mar 17, 2016 3.199 3.245 3.186 3.218 438,498 +0.02(+0.75%)
Mar 16, 2016 3.216 3.221 3.176 3.194 332,677 -0.02(-0.70%)
Mar 15, 2016 3.212 3.230 3.180 3.216 255,958 +0.00(+0.14%)
Mar 14, 2016 3.185 3.239 3.176 3.212 235,500 +0.00(+0.14%)
Mar 11, 2016 3.189 3.216 3.171 3.207 396,209 +0.02(+0.57%)
Mar 10, 2016 3.185 3.225 3.171 3.189 251,278 -0.00(-0.14%)
Mar 09, 2016 3.176 3.216 3.162 3.194 240,496 +0.02(+0.57%)
Mar 08, 2016 3.207 3.223 3.153 3.176 289,944 -0.04(-1.27%)
Mar 07, 2016 3.144 3.257 3.144 3.216 339,994 +0.06(+2.01%)
Mar 04, 2016 3.162 3.194 3.153 3.153 240,125 -0.01(-0.29%)
Mar 03, 2016 3.180 3.197 3.156 3.162 224,219 -0.01(-0.29%)
Mar 02, 2016 3.162 3.185 3.153 3.171 210,312 -0.00(-0.14%)
Mar 01, 2016 3.148 3.180 3.126 3.176 459,799 +0.04(+1.30%)
Feb 29, 2016 3.044 3.153 3.035 3.135 290,179 +0.09(+2.97%)
Feb 26, 2016 3.013 3.067 3.004 3.044 315,095 +0.04(+1.20%)
Feb 25, 2016 2.990 3.035 2.986 3.008 209,341 +0.03(+1.06%)
Feb 24, 2016 2.990 3.022 2.949 2.976 151,227 -0.01(-0.45%)
Feb 23, 2016 2.945 3.022 2.945 2.990 209,984 +0.01(+0.46%)
Feb 22, 2016 3.008 3.031 2.967 2.976 350,411 -0.04(-1.35%)
Feb 19, 2016 3.058 3.067 2.986 3.017 177,050 -0.05(-1.48%)
Feb 18, 2016 2.995 3.085 2.958 3.062 283,173 +0.09(+3.20%)
Feb 17, 2016 2.954 3.022 2.940 2.967 261,825 +0.01(+0.31%)
Feb 16, 2016 2.986 2.986 2.918 2.958 244,484 +0.03(+0.96%)
Feb 12, 2016 2.908 2.930 2.930 2.930 265,384 +0.04(+1.24%)
Feb 11, 2016 2.921 2.935 2.867 2.894 517,859 -0.06(-1.97%)
Feb 10, 2016 2.961 2.987 2.921 2.953 284,004 -0.00(-0.15%)
Feb 09, 2016 2.961 3.002 2.944 2.957 442,686 -0.05(-1.64%)
Feb 08, 2016 3.069 3.150 2.944 3.006 636,606 -0.07(-2.33%)
Feb 05, 2016 3.132 3.136 3.056 3.078 465,968 -0.05(-1.58%)
Feb 04, 2016 3.203 3.217 3.082 3.127 951,361 -0.12(-3.59%)
Feb 03, 2016 3.257 3.280 3.217 3.244 252,557 +0.01(+0.28%)
Feb 02, 2016 3.289 3.320 3.221 3.235 338,134 -0.05(-1.63%)
Feb 01, 2016 3.226 3.338 3.181 3.289 451,265 +0.04(+1.10%)
Jan 29, 2016 3.293 3.360 3.221 3.253 511,467 -0.02(-0.55%)
Jan 28, 2016 3.248 3.293 3.239 3.271 196,835 +0.05(+1.67%)
Jan 27, 2016 3.208 3.275 3.185 3.217 281,915 +0.00(+0.14%)
Jan 26, 2016 3.154 3.235 3.154 3.212 209,250 +0.04(+1.41%)
Jan 25, 2016 3.239 3.248 3.168 3.168 164,402 -0.07(-2.21%)
Jan 22, 2016 3.185 3.271 3.154 3.239 289,053 +0.07(+2.26%)
Jan 21, 2016 3.145 3.208 3.136 3.168 359,981 +0.02(+0.71%)
Jan 20, 2016 3.163 3.235 3.065 3.145 943,893 -0.11(-3.27%)
Jan 19, 2016 3.180 3.278 3.180 3.252 577,753 +0.07(+2.23%)
Jan 15, 2016 3.154 3.180 3.180 3.180 705,983 -0.10(-2.98%)
Jan 14, 2016 3.323 3.332 3.149 3.278 747,729 -0.05(-1.47%)
Jan 13, 2016 3.309 3.403 3.309 3.327 431,120 -0.00(-0.13%)
Jan 12, 2016 3.447 3.478 3.292 3.332 527,907 -0.10(-2.98%)
Jan 11, 2016 3.474 3.478 3.420 3.434 230,509 -0.03(-0.77%)
Jan 08, 2016 3.434 3.474 3.399 3.460 219,482 +0.06(+1.70%)
Jan 07, 2016 3.451 3.483 3.380 3.403 404,360 -0.12(-3.28%)
Jan 06, 2016 3.509 3.518 3.456 3.518 239,334 +0.00(+0.13%)
Jan 05, 2016 3.531 3.531 3.474 3.514 305,067 -0.02(-0.50%)
Jan 04, 2016 3.407 3.536 3.398 3.531 436,428 +0.12(+3.65%)
Dec 31, 2015 3.487 3.407 3.407 3.407 409,047 -0.07(-2.04%)
Dec 30, 2015 3.509 3.526 3.469 3.478 336,512 -0.06(-1.63%)
Dec 29, 2015 3.518 3.540 3.509 3.536 275,031 +0.04(+1.14%)
Dec 28, 2015 3.478 3.509 3.478 3.496 275,860 +0.01(+0.25%)
Dec 24, 2015 3.509 3.487 3.487 3.487 169,291 -0.02(-0.63%)
Dec 23, 2015 3.487 3.554 3.487 3.509 427,079 +0.05(+1.54%)
Dec 22, 2015 3.465 3.487 3.447 3.456 406,669 +0.00(+0.00%)
Dec 21, 2015 3.354 3.483 3.354 3.456 602,688 +0.13(+4.01%)
Dec 18, 2015 3.336 3.376 3.309 3.323 232,616 -0.05(-1.45%)
Dec 17, 2015 3.385 3.438 3.345 3.372 453,706 -0.01(-0.26%)
Dec 16, 2015 3.394 3.407 3.354 3.380 322,077 +0.01(+0.30%)
Dec 15, 2015 3.300 3.414 3.300 3.370 636,210 +0.07(+2.14%)
Dec 14, 2015 3.318 3.331 3.216 3.300 956,168 +0.13(+4.17%)
Dec 11, 2015 3.216 3.216 3.106 3.168 543,529 -0.06(-1.78%)
Dec 10, 2015 3.256 3.260 3.199 3.225 314,955 -0.01(-0.41%)
Dec 09, 2015 3.256 3.287 3.207 3.238 380,755 -0.01(-0.41%)
Dec 08, 2015 3.265 3.287 3.225 3.251 377,273 -0.04(-1.07%)
Dec 07, 2015 3.318 3.322 3.278 3.287 247,581 -0.05(-1.45%)
Dec 04, 2015 3.326 3.344 3.265 3.335 356,816 +0.04(+1.07%)
Dec 03, 2015 3.379 3.392 3.282 3.300 318,584 -0.08(-2.35%)
Dec 02, 2015 3.406 3.419 3.348 3.379 394,932 -0.01(-0.26%)
Dec 01, 2015 3.454 3.459 3.370 3.388 316,414 -0.06(-1.66%)
Nov 30, 2015 3.414 3.450 3.370 3.445 426,872 +0.04(+1.16%)
Nov 27, 2015 3.401 3.427 3.375 3.406 128,103 -0.01(-0.39%)
Nov 25, 2015 3.419 3.419 3.419 3.419 203,824 -0.02(-0.51%)
Nov 24, 2015 3.375 3.445 3.375 3.436 330,207 +0.06(+1.70%)
Nov 23, 2015 3.348 3.388 3.326 3.379 264,075 +0.03(+0.92%)
Nov 20, 2015 3.326 3.366 3.309 3.348 318,241 -0.01(-0.39%)
Nov 19, 2015 3.366 3.375 3.304 3.362 235,460 -0.03(-0.78%)
Nov 18, 2015 3.291 3.414 3.291 3.388 358,198 +0.10(+2.94%)
Nov 17, 2015 3.287 3.331 3.282 3.291 178,646 -0.02(-0.53%)
Nov 16, 2015 3.291 3.331 3.278 3.309 135,116 -0.00(-0.13%)
Nov 13, 2015 3.282 3.313 3.225 3.313 247,656 +0.04(+1.11%)
Nov 12, 2015 3.277 3.294 3.192 3.277 323,511 -0.00(-0.13%)
Nov 11, 2015 3.334 3.335 3.277 3.281 290,044 -0.07(-1.96%)
Nov 10, 2015 3.355 3.364 3.325 3.347 245,766 -0.01(-0.26%)
Nov 09, 2015 3.382 3.386 3.316 3.355 346,226 -0.02(-0.52%)
Nov 06, 2015 3.408 3.430 3.351 3.373 262,037 -0.04(-1.15%)
Nov 05, 2015 3.382 3.417 3.373 3.412 308,361 +0.03(+0.77%)
Nov 04, 2015 3.342 3.386 3.325 3.386 274,550 +0.06(+1.84%)
Nov 03, 2015 3.312 3.351 3.303 3.325 203,770 +0.00(+0.00%)
Nov 02, 2015 3.272 3.364 3.272 3.325 328,077 +0.05(+1.60%)
Oct 30, 2015 3.360 3.360 3.255 3.272 339,226 -0.07(-2.09%)
Oct 29, 2015 3.312 3.386 3.303 3.342 540,237 +0.04(+1.32%)
Oct 28, 2015 3.281 3.323 3.259 3.299 144,904 +0.03(+0.80%)
Oct 27, 2015 3.307 3.307 3.259 3.272 181,200 -0.03(-0.93%)
Oct 26, 2015 3.312 3.325 3.299 3.303 178,163 -0.00(-0.13%)
Oct 23, 2015 3.303 3.334 3.277 3.307 311,756 +0.02(+0.53%)
Oct 22, 2015 3.307 3.338 3.286 3.290 237,821 -0.01(-0.23%)
Oct 21, 2015 3.302 3.328 3.285 3.298 251,101 +0.01(+0.26%)
Oct 20, 2015 3.233 3.293 3.233 3.289 258,265 +0.04(+1.34%)
Oct 19, 2015 3.224 3.259 3.155 3.246 359,510 +0.01(+0.40%)
Oct 16, 2015 3.211 3.233 3.168 3.233 217,786 +0.02(+0.67%)
Oct 15, 2015 3.181 3.228 3.146 3.211 370,442 +0.03(+0.82%)
Oct 14, 2015 3.176 3.246 3.159 3.185 281,758 -0.00(-0.14%)
Oct 13, 2015 3.211 3.248 3.168 3.189 303,011 -0.05(-1.47%)
Oct 12, 2015 3.228 3.267 3.207 3.237 242,449 +0.01(+0.27%)
Oct 09, 2015 3.211 3.250 3.189 3.228 200,551 +0.03(+0.95%)
Oct 08, 2015 3.142 3.228 3.142 3.198 389,707 +0.05(+1.65%)
Oct 07, 2015 3.142 3.173 3.129 3.146 204,066 +0.03(+0.83%)
Oct 06, 2015 3.098 3.129 3.098 3.120 222,939 +0.02(+0.70%)
Oct 05, 2015 3.064 3.116 3.055 3.098 293,671 +0.05(+1.71%)
Oct 02, 2015 3.068 3.068 3.016 3.046 217,276 -0.04(-1.26%)
Oct 01, 2015 3.042 3.094 3.016 3.085 236,357 +0.03(+1.14%)
Sep 30, 2015 2.977 3.077 2.934 3.051 642,206 +0.12(+4.14%)
Sep 29, 2015 3.033 3.055 2.921 2.929 972,589 -0.11(-3.70%)
Sep 28, 2015 3.116 3.124 2.990 3.042 1,014,845 -0.08(-2.64%)
Sep 25, 2015 3.163 3.189 3.120 3.124 244,040 -0.03(-0.96%)
Sep 24, 2015 3.142 3.159 3.111 3.155 187,298 -0.00(-0.14%)
Sep 23, 2015 3.137 3.176 3.129 3.159 209,972 +0.02(+0.55%)
Sep 22, 2015 3.116 3.142 3.111 3.142 207,129 +0.00(+0.14%)
Sep 21, 2015 3.146 3.159 3.120 3.137 317,176 -0.01(-0.41%)
Sep 18, 2015 3.146 3.163 3.137 3.150 245,152 -0.03(-0.95%)
Sep 17, 2015 3.185 3.189 3.146 3.181 281,130 -0.01(-0.24%)
Sep 16, 2015 3.192 3.192 3.192 3.188 203,063 +0.00(+0.00%)
Sep 15, 2015 3.197 3.197 3.167 3.188 255,520 +0.01(+0.27%)
Sep 14, 2015 3.171 3.201 3.158 3.180 164,914 +0.02(+0.48%)
Sep 11, 2015 3.180 3.180 3.124 3.164 257,668 -0.02(-0.47%)
Sep 10, 2015 3.171 3.197 3.158 3.180 159,612 +0.01(+0.27%)
Sep 09, 2015 3.222 3.231 3.128 3.171 350,114 -0.04(-1.20%)
Sep 08, 2015 3.214 3.235 3.201 3.210 205,062 +0.01(+0.40%)
Sep 04, 2015 3.197 3.197 3.197 3.197 213,887 -0.01(-0.27%)
Sep 03, 2015 3.201 3.235 3.197 3.205 173,900 +0.00(+0.13%)
Sep 02, 2015 3.180 3.218 3.158 3.201 248,044 +0.04(+1.22%)
Sep 01, 2015 3.175 3.201 3.145 3.162 248,835 -0.06(-1.87%)
Aug 31, 2015 3.222 3.257 3.188 3.222 404,864 +0.01(+0.40%)
Aug 28, 2015 3.158 3.231 3.137 3.210 352,668 +0.04(+1.22%)
Aug 27, 2015 3.141 3.188 3.128 3.171 311,214 +0.03(+1.10%)
Aug 26, 2015 3.154 3.174 3.094 3.137 524,693 +0.03(+0.83%)
Aug 25, 2015 3.218 3.222 3.111 3.111 717,422 -0.01(-0.28%)
Aug 24, 2015 3.137 3.261 2.862 3.119 1,293,020 -0.09(-2.81%)
Aug 21, 2015 3.270 3.291 3.192 3.210 712,055 -0.07(-2.23%)
Aug 20, 2015 3.356 3.360 3.278 3.283 466,826 -0.08(-2.43%)
Aug 19, 2015 3.394 3.405 3.343 3.364 435,004 -0.04(-1.14%)
Aug 18, 2015 3.412 3.416 3.394 3.403 239,053 +0.01(+0.16%)
Aug 17, 2015 3.393 3.406 3.381 3.398 402,744 +0.00(+0.13%)
Aug 14, 2015 3.372 3.410 3.368 3.393 226,716 +0.03(+0.76%)
Aug 13, 2015 3.368 3.398 3.359 3.368 187,576 -0.00(-0.13%)
Aug 12, 2015 3.376 3.389 3.342 3.372 245,609 -0.00(-0.13%)
Aug 11, 2015 3.381 3.404 3.363 3.376 331,026 -0.03(-0.88%)
Aug 10, 2015 3.389 3.470 3.372 3.406 658,142 +0.04(+1.27%)
Aug 07, 2015 3.342 3.376 3.325 3.363 217,722 +0.02(+0.64%)
Aug 06, 2015 3.359 3.398 3.334 3.342 336,077 -0.03(-0.76%)
Aug 05, 2015 3.406 3.415 3.363 3.368 307,585 +0.00(+0.00%)
Aug 04, 2015 3.427 3.427 3.351 3.368 319,053 +0.03(+0.77%)
Aug 03, 2015 3.410 3.410 3.321 3.342 535,176 -0.07(-2.00%)
Jul 31, 2015 3.398 3.415 3.381 3.410 256,545 +0.03(+0.76%)
Jul 30, 2015 3.359 3.398 3.329 3.385 250,551 +0.05(+1.40%)
Jul 29, 2015 3.308 3.363 3.274 3.338 467,687 +0.06(+1.82%)
Jul 28, 2015 3.325 3.325 3.274 3.278 435,311 -0.02(-0.52%)
Jul 27, 2015 3.389 3.389 3.291 3.295 522,107 -0.09(-2.77%)
Jul 24, 2015 3.479 3.489 3.368 3.389 542,223 -0.06(-1.85%)
Jul 23, 2015 3.474 3.513 3.453 3.453 450,120 -0.02(-0.61%)
Jul 22, 2015 3.500 3.500 3.444 3.474 444,532 -0.02(-0.46%)
Jul 21, 2015 3.490 3.490 3.456 3.490 466,714 +0.00(+0.00%)
Jul 20, 2015 3.486 3.490 3.448 3.490 615,646 +0.01(+0.24%)
Jul 17, 2015 3.452 3.486 3.440 3.482 643,143 +0.04(+1.23%)
Jul 16, 2015 3.440 3.448 3.423 3.440 424,095 -0.00(-0.12%)
Jul 15, 2015 3.452 3.452 3.418 3.444 367,961 -0.01(-0.25%)
Jul 14, 2015 3.418 3.461 3.410 3.452 638,459 +0.04(+1.24%)
Jul 13, 2015 3.414 3.427 3.401 3.410 613,694 +0.01(+0.37%)
Jul 10, 2015 3.418 3.423 3.393 3.397 423,107 +0.00(+0.12%)
Jul 09, 2015 3.401 3.423 3.389 3.393 295,812 +0.00(+0.13%)
Jul 08, 2015 3.423 3.427 3.385 3.389 530,827 -0.04(-1.11%)
Jul 07, 2015 3.414 3.427 3.380 3.427 740,143 +0.01(+0.37%)
Jul 06, 2015 3.355 3.427 3.355 3.414 818,346 +0.04(+1.13%)
Jul 02, 2015 3.368 3.376 3.376 3.376 439,648 +0.01(+0.38%)
Jul 01, 2015 3.385 3.385 3.355 3.363 596,281 +0.00(+0.00%)
Jun 30, 2015 3.359 3.427 3.346 3.363 1,514,997 +0.01(+0.25%)
Jun 29, 2015 3.291 3.363 3.279 3.355 1,449,896 +0.08(+2.59%)
Jun 26, 2015 3.270 3.287 3.262 3.270 329,469 -0.01(-0.39%)
Jun 25, 2015 3.330 3.330 3.275 3.283 457,163 +0.01(+0.26%)
Jun 24, 2015 3.283 3.283 3.262 3.275 196,376 +0.00(+0.13%)
Jun 23, 2015 3.300 3.321 3.262 3.270 340,193 -0.02(-0.64%)
Jun 22, 2015 3.291 3.325 3.291 3.291 346,709 +0.03(+0.91%)
Jun 19, 2015 3.241 3.270 3.207 3.262 550,623 +0.06(+1.85%)
Jun 18, 2015 3.300 3.321 3.186 3.203 650,201 -0.08(-2.57%)
Jun 17, 2015 3.300 3.338 3.283 3.287 519,215 -0.02(-0.73%)
Jun 16, 2015 3.295 3.316 3.274 3.312 553,910 -0.00(-0.13%)
Jun 15, 2015 3.270 3.337 3.261 3.316 787,445 +0.04(+1.28%)
Jun 12, 2015 3.261 3.274 3.253 3.274 186,738 +0.02(+0.52%)
Jun 11, 2015 3.265 3.273 3.249 3.257 216,964 -0.00(-0.13%)
Jun 10, 2015 3.274 3.278 3.253 3.261 288,286 -0.00(-0.13%)
Jun 09, 2015 3.261 3.274 3.249 3.265 272,127 -0.01(-0.26%)
Jun 08, 2015 3.265 3.274 3.240 3.274 245,450 +0.01(+0.39%)
Jun 05, 2015 3.228 3.265 3.211 3.261 334,982 +0.02(+0.52%)
Jun 04, 2015 3.194 3.257 3.194 3.244 532,826 +0.03(+0.91%)
Jun 03, 2015 3.198 3.215 3.198 3.215 251,070 +0.02(+0.52%)
Jun 02, 2015 3.190 3.202 3.190 3.198 221,757 -0.00(-0.13%)
Jun 01, 2015 3.190 3.202 3.173 3.202 284,293 +0.02(+0.66%)
May 29, 2015 3.211 3.211 3.181 3.181 412,390 -0.03(-0.92%)
May 28, 2015 3.156 3.215 3.148 3.211 465,409 +0.05(+1.59%)
May 27, 2015 3.160 3.169 3.135 3.160 249,889 +0.00(+0.00%)
May 26, 2015 3.165 3.169 3.148 3.160 161,698 -0.01(-0.40%)
May 22, 2015 3.156 3.173 3.173 3.173 174,166 +0.00(+0.00%)
May 21, 2015 3.169 3.186 3.156 3.173 294,078 +0.00(+0.13%)
May 20, 2015 3.169 3.173 3.150 3.169 248,004 +0.00(+0.13%)
May 19, 2015 3.139 3.165 3.135 3.165 252,900 +0.01(+0.40%)
May 18, 2015 3.148 3.165 3.131 3.152 297,900 -0.01(-0.40%)
May 15, 2015 3.148 3.165 3.148 3.165 200,755 +0.01(+0.30%)
May 14, 2015 3.139 3.159 3.126 3.155 341,683 +0.03(+1.07%)
May 13, 2015 3.134 3.147 3.118 3.122 249,002 +0.00(+0.00%)
May 12, 2015 3.151 3.164 3.105 3.122 512,284 -0.03(-1.06%)
May 11, 2015 3.105 3.159 3.105 3.155 318,700 +0.05(+1.74%)
May 08, 2015 3.126 3.130 3.089 3.101 180,522 -0.00(-0.13%)
May 07, 2015 3.122 3.139 3.101 3.105 363,836 -0.02(-0.53%)
May 06, 2015 3.164 3.176 3.114 3.122 254,261 -0.04(-1.19%)
May 05, 2015 3.184 3.188 3.147 3.159 309,681 -0.03(-0.91%)
May 04, 2015 3.188 3.188 3.172 3.188 228,562 +0.00(+0.00%)
May 01, 2015 3.155 3.188 3.147 3.188 392,458 +0.04(+1.19%)
Apr 30, 2015 3.155 3.164 3.134 3.151 288,699 +0.00(+0.13%)
Apr 29, 2015 3.164 3.164 3.143 3.147 171,371 -0.02(-0.66%)
Apr 28, 2015 3.155 3.168 3.139 3.168 251,947 +0.01(+0.40%)
Apr 27, 2015 3.139 3.159 3.114 3.155 387,134 +0.01(+0.26%)
Apr 24, 2015 3.164 3.166 3.143 3.147 139,278 -0.01(-0.40%)
Apr 23, 2015 3.151 3.172 3.145 3.159 246,619 +0.01(+0.26%)
Apr 22, 2015 3.114 3.168 3.114 3.151 214,232 +0.01(+0.30%)
Apr 21, 2015 3.138 3.146 3.125 3.142 325,522 +0.01(+0.26%)
Apr 20, 2015 3.133 3.138 3.121 3.133 254,254 +0.01(+0.26%)
Apr 17, 2015 3.146 3.146 3.105 3.125 356,340 -0.02(-0.66%)
Apr 16, 2015 3.138 3.146 3.096 3.146 523,887 +0.04(+1.33%)
Apr 15, 2015 3.121 3.146 3.096 3.105 401,613 +0.00(+0.00%)
Apr 14, 2015 3.080 3.113 3.076 3.105 247,081 +0.01(+0.40%)
Apr 13, 2015 3.092 3.099 3.063 3.092 258,614 +0.01(+0.40%)
Apr 10, 2015 3.071 3.109 3.071 3.080 305,620 +0.00(+0.00%)
Apr 09, 2015 3.059 3.080 3.034 3.080 362,658 +0.02(+0.67%)
Apr 08, 2015 3.080 3.092 3.059 3.059 220,073 -0.02(-0.80%)
Apr 07, 2015 3.080 3.096 3.076 3.084 263,759 -0.00(-0.13%)
Apr 06, 2015 3.084 3.096 3.080 3.088 231,346 +0.00(+0.00%)
Apr 02, 2015 3.071 3.088 3.088 3.088 224,787 +0.02(+0.81%)
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.