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

Gladstone Investment (NQ: GAIN )

14.27 UNCHANGED
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, 2017 4.551 4.551 4.491 4.541 380,081 +0.01(+0.22%)
Mar 30, 2017 4.456 4.541 4.441 4.531 264,708 +0.08(+1.80%)
Mar 29, 2017 4.406 4.456 4.381 4.451 163,797 +0.05(+1.02%)
Mar 28, 2017 4.371 4.456 4.371 4.406 189,284 +0.03(+0.57%)
Mar 27, 2017 4.396 4.434 4.336 4.381 364,047 -0.03(-0.68%)
Mar 24, 2017 4.406 4.451 4.401 4.411 127,594 +0.02(+0.34%)
Mar 23, 2017 4.381 4.484 4.366 4.396 154,891 +0.00(+0.11%)
Mar 22, 2017 4.421 4.456 4.371 4.391 228,877 -0.04(-0.79%)
Mar 21, 2017 4.501 4.511 4.411 4.426 268,798 -0.06(-1.23%)
Mar 20, 2017 4.511 4.526 4.481 4.481 160,551 -0.04(-0.97%)
Mar 17, 2017 4.490 4.535 4.450 4.525 298,823 +0.05(+1.22%)
Mar 16, 2017 4.470 4.525 4.450 4.470 372,258 +0.02(+0.56%)
Mar 15, 2017 4.386 4.470 4.366 4.445 307,696 +0.06(+1.48%)
Mar 14, 2017 4.356 4.391 4.326 4.381 242,914 +0.02(+0.46%)
Mar 13, 2017 4.336 4.381 4.321 4.361 282,277 +0.04(+0.92%)
Mar 10, 2017 4.232 4.336 4.232 4.321 261,720 +0.09(+2.12%)
Mar 09, 2017 4.286 4.291 4.202 4.232 516,375 -0.06(-1.39%)
Mar 08, 2017 4.411 4.450 4.246 4.291 999,292 -0.15(-3.36%)
Mar 07, 2017 4.545 4.550 4.341 4.440 901,173 -0.12(-2.72%)
Mar 06, 2017 4.570 4.590 4.545 4.565 171,649 -0.01(-0.22%)
Mar 03, 2017 4.540 4.590 4.540 4.575 197,626 +0.03(+0.77%)
Mar 02, 2017 4.550 4.575 4.535 4.540 267,910 -0.01(-0.33%)
Mar 01, 2017 4.595 4.595 4.550 4.555 223,125 -0.01(-0.22%)
Feb 28, 2017 4.575 4.580 4.525 4.565 361,209 -0.02(-0.43%)
Feb 27, 2017 4.565 4.609 4.565 4.585 278,398 +0.02(+0.44%)
Feb 24, 2017 4.575 4.575 4.525 4.565 257,386 -0.02(-0.43%)
Feb 23, 2017 4.555 4.619 4.555 4.585 345,563 +0.04(+0.88%)
Feb 22, 2017 4.535 4.570 4.510 4.545 232,448 +0.00(+0.11%)
Feb 21, 2017 4.545 4.560 4.525 4.540 223,445 +0.01(+0.22%)
Feb 17, 2017 4.530 4.530 4.530 0 -0.05(-1.09%)
Feb 16, 2017 4.585 4.585 4.550 4.580 319,996 +0.00(+0.00%)
Feb 15, 2017 4.555 4.585 4.530 4.580 202,662 +0.03(+0.60%)
Feb 14, 2017 4.565 4.614 4.530 4.552 303,434 +0.01(+0.19%)
Feb 13, 2017 4.593 4.623 4.529 4.544 468,490 -0.04(-0.86%)
Feb 10, 2017 4.568 4.583 4.529 4.583 287,835 +0.02(+0.54%)
Feb 09, 2017 4.544 4.593 4.519 4.558 426,056 +0.01(+0.33%)
Feb 08, 2017 4.509 4.544 4.469 4.544 226,765 +0.04(+0.99%)
Feb 07, 2017 4.445 4.519 4.400 4.499 595,900 +0.05(+1.22%)
Feb 06, 2017 4.405 4.445 4.371 4.445 292,279 +0.07(+1.58%)
Feb 03, 2017 4.356 4.388 4.353 4.376 213,014 +0.01(+0.34%)
Feb 02, 2017 4.430 4.435 4.356 4.361 166,619 -0.05(-1.12%)
Feb 01, 2017 4.321 4.469 4.311 4.410 721,930 +0.08(+1.94%)
Jan 31, 2017 4.356 4.366 4.297 4.326 227,004 -0.02(-0.45%)
Jan 30, 2017 4.386 4.386 4.321 4.346 196,870 -0.04(-0.90%)
Jan 27, 2017 4.341 4.390 4.336 4.386 177,377 +0.03(+0.68%)
Jan 26, 2017 4.366 4.371 4.321 4.356 244,608 -0.01(-0.23%)
Jan 25, 2017 4.341 4.371 4.321 4.366 227,383 +0.04(+0.91%)
Jan 24, 2017 4.311 4.346 4.272 4.326 201,991 +0.04(+1.04%)
Jan 23, 2017 4.331 4.346 4.252 4.282 237,726 -0.05(-1.14%)
Jan 20, 2017 4.257 4.351 4.227 4.331 313,087 +0.10(+2.45%)
Jan 19, 2017 4.262 4.287 4.198 4.227 267,193 -0.05(-1.27%)
Jan 18, 2017 4.331 4.331 4.262 4.282 215,410 -0.03(-0.66%)
Jan 17, 2017 4.276 4.325 4.266 4.310 360,182 +0.05(+1.27%)
Jan 13, 2017 4.256 4.256 4.256 0 +0.02(+0.58%)
Jan 12, 2017 4.207 4.242 4.178 4.232 158,105 +0.02(+0.47%)
Jan 11, 2017 4.237 4.242 4.197 4.212 154,699 -0.01(-0.35%)
Jan 10, 2017 4.212 4.242 4.192 4.227 145,960 +0.04(+1.06%)
Jan 09, 2017 4.207 4.232 4.168 4.183 178,896 -0.01(-0.35%)
Jan 06, 2017 4.291 4.318 4.183 4.197 292,908 -0.10(-2.39%)
Jan 05, 2017 4.271 4.340 4.266 4.300 302,416 +0.00(+0.11%)
Jan 04, 2017 4.242 4.320 4.202 4.295 570,430 +0.08(+1.86%)
Jan 03, 2017 4.158 4.232 4.153 4.217 290,112 +0.07(+1.65%)
Dec 30, 2016 4.148 4.148 4.148 0 -0.00(-0.12%)
Dec 29, 2016 4.129 4.168 4.129 4.153 136,834 +0.02(+0.47%)
Dec 28, 2016 4.207 4.237 4.129 4.134 259,371 -0.07(-1.63%)
Dec 27, 2016 4.119 4.234 4.119 4.202 323,702 +0.08(+2.02%)
Dec 23, 2016 4.119 4.119 4.119 0 +0.00(+0.12%)
Dec 22, 2016 4.129 4.163 4.094 4.114 190,430 -0.00(-0.12%)
Dec 21, 2016 4.109 4.144 4.109 4.119 139,816 -0.00(-0.12%)
Dec 20, 2016 4.114 4.163 4.109 4.124 169,325 +0.01(+0.36%)
Dec 19, 2016 4.094 4.156 4.080 4.109 252,977 +0.00(+0.00%)
Dec 16, 2016 4.183 4.207 4.075 4.109 377,837 -0.06(-1.50%)
Dec 15, 2016 4.181 4.215 4.162 4.172 343,499 +0.00(+0.12%)
Dec 14, 2016 4.147 4.220 4.147 4.167 299,068 +0.02(+0.47%)
Dec 13, 2016 4.128 4.196 4.128 4.147 248,059 +0.01(+0.24%)
Dec 12, 2016 4.123 4.225 4.113 4.138 320,090 +0.02(+0.59%)
Dec 09, 2016 4.030 4.177 4.030 4.113 509,079 +0.10(+2.55%)
Dec 08, 2016 3.987 4.030 3.982 4.011 182,417 +0.02(+0.61%)
Dec 07, 2016 3.977 3.996 3.962 3.987 262,548 +0.02(+0.61%)
Dec 06, 2016 3.943 3.982 3.943 3.962 191,098 +0.02(+0.62%)
Dec 05, 2016 3.957 3.992 3.933 3.938 247,558 -0.02(-0.49%)
Dec 02, 2016 3.967 3.996 3.953 3.957 172,167 -0.03(-0.73%)
Dec 01, 2016 3.962 4.001 3.943 3.987 225,792 +0.02(+0.61%)
Nov 30, 2016 4.030 4.030 3.914 3.962 217,710 +0.00(+0.00%)
Nov 29, 2016 3.870 3.965 3.870 3.962 221,180 +0.08(+2.01%)
Nov 28, 2016 3.928 3.957 3.870 3.884 380,182 -0.07(-1.85%)
Nov 25, 2016 3.943 3.962 3.899 3.957 262,213 +0.03(+0.74%)
Nov 23, 2016 3.928 3.928 3.928 0 -0.01(-0.25%)
Nov 22, 2016 3.982 3.996 3.904 3.938 358,019 -0.02(-0.61%)
Nov 21, 2016 3.982 4.001 3.923 3.962 228,654 -0.01(-0.24%)
Nov 18, 2016 4.011 4.011 3.894 3.972 428,814 +0.00(+0.12%)
Nov 17, 2016 3.953 3.967 3.933 3.967 230,492 +0.02(+0.62%)
Nov 16, 2016 3.899 3.982 3.899 3.943 301,572 +0.02(+0.62%)
Nov 15, 2016 3.967 3.972 3.875 3.919 363,909 -0.00(-0.09%)
Nov 14, 2016 3.888 3.939 3.874 3.922 436,618 +0.08(+2.01%)
Nov 11, 2016 3.797 3.859 3.797 3.845 264,841 +0.03(+0.89%)
Nov 10, 2016 3.758 3.840 3.758 3.811 394,032 +0.07(+1.94%)
Nov 09, 2016 3.642 3.777 3.623 3.739 603,256 +0.07(+1.84%)
Nov 08, 2016 3.719 3.719 3.642 3.671 418,801 -0.01(-0.26%)
Nov 07, 2016 3.710 3.748 3.647 3.681 454,406 +0.02(+0.53%)
Nov 04, 2016 3.652 3.760 3.632 3.661 458,954 +0.03(+0.93%)
Nov 03, 2016 3.990 3.995 3.459 3.628 1,557,190 -0.43(-10.60%)
Nov 02, 2016 4.120 4.140 4.043 4.057 298,881 -0.06(-1.52%)
Nov 01, 2016 4.120 4.173 4.106 4.120 236,868 +0.00(+0.00%)
Oct 31, 2016 4.226 4.247 4.111 4.120 301,477 -0.08(-1.84%)
Oct 28, 2016 4.173 4.202 4.135 4.198 195,733 +0.04(+0.93%)
Oct 27, 2016 4.154 4.193 4.149 4.159 148,299 +0.01(+0.23%)
Oct 26, 2016 4.246 4.246 4.149 4.149 351,956 -0.11(-2.61%)
Oct 25, 2016 4.251 4.270 4.198 4.260 137,354 +0.00(+0.00%)
Oct 24, 2016 4.202 4.275 4.188 4.260 189,728 +0.06(+1.50%)
Oct 21, 2016 4.251 4.251 4.164 4.198 175,637 -0.05(-1.14%)
Oct 20, 2016 4.231 4.246 4.202 4.246 116,065 +0.03(+0.69%)
Oct 19, 2016 4.183 4.244 4.183 4.217 185,809 +0.01(+0.14%)
Oct 18, 2016 4.148 4.254 4.148 4.211 287,779 +0.08(+1.86%)
Oct 17, 2016 4.292 4.312 4.096 4.134 957,037 -0.18(-4.12%)
Oct 14, 2016 4.364 4.388 4.292 4.312 219,762 -0.05(-1.21%)
Oct 13, 2016 4.316 4.364 4.292 4.364 222,938 +0.02(+0.55%)
Oct 12, 2016 4.292 4.345 4.283 4.340 165,720 +0.07(+1.57%)
Oct 11, 2016 4.302 4.326 4.268 4.273 219,385 -0.05(-1.22%)
Oct 10, 2016 4.307 4.340 4.297 4.326 207,268 +0.03(+0.78%)
Oct 07, 2016 4.307 4.316 4.290 4.292 193,102 -0.01(-0.22%)
Oct 06, 2016 4.307 4.316 4.288 4.302 217,946 +0.00(+0.11%)
Oct 05, 2016 4.302 4.316 4.288 4.297 286,192 +0.00(+0.11%)
Oct 04, 2016 4.292 4.312 4.268 4.292 343,789 +0.02(+0.45%)
Oct 03, 2016 4.278 4.307 4.264 4.273 196,121 +0.01(+0.22%)
Sep 30, 2016 4.249 4.312 4.236 4.264 334,310 +0.02(+0.45%)
Sep 29, 2016 4.249 4.264 4.196 4.244 200,769 -0.00(-0.11%)
Sep 28, 2016 4.225 4.254 4.182 4.249 216,053 +0.04(+1.03%)
Sep 27, 2016 4.235 4.259 4.182 4.206 385,066 -0.01(-0.34%)
Sep 26, 2016 4.264 4.288 4.220 4.220 191,092 -0.04(-1.01%)
Sep 23, 2016 4.283 4.312 4.254 4.264 204,449 -0.00(-0.11%)
Sep 22, 2016 4.264 4.302 4.254 4.268 221,112 +0.00(+0.11%)
Sep 21, 2016 4.268 4.288 4.220 4.264 241,971 +0.00(+0.00%)
Sep 20, 2016 4.244 4.312 4.220 4.264 569,891 +0.02(+0.57%)
Sep 19, 2016 4.211 4.268 4.201 4.240 287,481 +0.06(+1.52%)
Sep 16, 2016 4.190 4.209 4.143 4.176 212,461 -0.01(-0.34%)
Sep 15, 2016 4.147 4.219 4.127 4.190 363,597 +0.06(+1.50%)
Sep 14, 2016 4.105 4.152 4.047 4.128 271,557 +0.04(+0.93%)
Sep 13, 2016 4.100 4.133 4.067 4.090 325,540 -0.04(-1.04%)
Sep 12, 2016 4.133 4.152 3.943 4.133 1,038,089 -0.04(-1.03%)
Sep 09, 2016 4.266 4.266 4.147 4.176 400,735 -0.08(-1.79%)
Sep 08, 2016 4.262 4.271 4.171 4.252 476,682 +0.02(+0.56%)
Sep 07, 2016 4.362 4.381 4.024 4.228 1,805,209 -0.14(-3.27%)
Sep 06, 2016 4.386 4.386 4.343 4.371 353,733 +0.00(+0.00%)
Sep 02, 2016 4.362 4.371 4.371 4.371 245,499 +0.00(+0.00%)
Sep 01, 2016 4.371 4.414 4.352 4.371 349,772 +0.00(+0.00%)
Aug 31, 2016 4.419 4.428 4.324 4.371 404,687 -0.03(-0.65%)
Aug 30, 2016 4.390 4.424 4.333 4.400 482,223 +0.01(+0.22%)
Aug 29, 2016 4.328 4.400 4.327 4.390 490,999 +0.09(+1.99%)
Aug 26, 2016 4.305 4.309 4.262 4.305 289,947 +0.03(+0.67%)
Aug 25, 2016 4.319 4.336 4.262 4.276 538,480 -0.03(-0.66%)
Aug 24, 2016 4.328 4.328 4.290 4.305 374,667 -0.02(-0.55%)
Aug 23, 2016 4.252 4.352 4.238 4.328 776,074 +0.09(+2.13%)
Aug 22, 2016 4.233 4.247 4.200 4.238 314,187 +0.02(+0.45%)
Aug 19, 2016 4.219 4.251 4.209 4.219 311,706 -0.00(-0.11%)
Aug 18, 2016 4.219 4.238 4.209 4.224 272,802 +0.02(+0.60%)
Aug 17, 2016 4.151 4.203 4.114 4.199 472,413 +0.01(+0.34%)
Aug 16, 2016 4.156 4.203 4.118 4.184 958,128 +0.05(+1.26%)
Aug 15, 2016 4.132 4.137 4.114 4.132 807,420 +0.03(+0.69%)
Aug 12, 2016 4.066 4.118 4.066 4.104 555,267 +0.01(+0.35%)
Aug 11, 2016 4.052 4.114 4.043 4.090 561,149 +0.04(+0.93%)
Aug 10, 2016 4.057 4.057 4.028 4.052 634,568 +0.00(+0.00%)
Aug 09, 2016 4.005 4.066 4.005 4.052 868,513 +0.09(+2.27%)
Aug 08, 2016 3.839 3.979 3.829 3.962 1,453,118 +0.16(+4.10%)
Aug 05, 2016 3.801 3.825 3.702 3.806 576,578 +0.00(+0.00%)
Aug 04, 2016 3.849 3.852 3.783 3.806 646,545 -0.04(-1.11%)
Aug 03, 2016 3.726 3.853 3.712 3.849 944,571 +0.16(+4.36%)
Aug 02, 2016 3.612 3.693 3.612 3.688 942,856 +0.14(+4.00%)
Aug 01, 2016 3.598 3.617 3.518 3.546 497,334 -0.05(-1.45%)
Jul 29, 2016 3.593 3.601 3.565 3.598 304,394 +0.00(+0.13%)
Jul 28, 2016 3.579 3.598 3.560 3.593 220,430 +0.02(+0.66%)
Jul 27, 2016 3.584 3.593 3.556 3.570 259,819 -0.01(-0.40%)
Jul 26, 2016 3.593 3.598 3.563 3.584 334,898 +0.00(+0.00%)
Jul 25, 2016 3.556 3.603 3.504 3.584 425,440 +0.04(+1.07%)
Jul 22, 2016 3.499 3.556 3.499 3.546 244,488 +0.04(+1.21%)
Jul 21, 2016 3.546 3.546 3.456 3.504 530,723 -0.05(-1.33%)
Jul 20, 2016 3.579 3.579 3.537 3.551 252,556 -0.00(-0.10%)
Jul 19, 2016 3.540 3.564 3.530 3.554 306,750 +0.01(+0.40%)
Jul 18, 2016 3.517 3.559 3.517 3.540 425,011 +0.02(+0.53%)
Jul 15, 2016 3.493 3.531 3.484 3.522 348,810 +0.03(+0.81%)
Jul 14, 2016 3.489 3.493 3.470 3.493 351,749 +0.02(+0.68%)
Jul 13, 2016 3.451 3.479 3.451 3.470 285,757 +0.02(+0.54%)
Jul 12, 2016 3.437 3.461 3.410 3.451 422,230 +0.01(+0.41%)
Jul 11, 2016 3.433 3.461 3.409 3.437 435,729 +0.00(+0.00%)
Jul 08, 2016 3.451 3.461 3.428 3.437 328,941 -0.00(-0.14%)
Jul 07, 2016 3.428 3.442 3.423 3.442 266,647 +0.04(+1.10%)
Jul 05, 2016 3.386 3.414 3.372 3.404 265,775 +0.01(+0.42%)
Jul 01, 2016 3.357 3.390 3.390 3.390 303,888 +0.03(+0.98%)
Jun 30, 2016 3.367 3.367 3.339 3.357 249,764 +0.00(+0.00%)
Jun 29, 2016 3.329 3.357 3.311 3.357 196,271 +0.04(+1.27%)
Jun 28, 2016 3.306 3.329 3.292 3.315 223,924 +0.03(+0.86%)
Jun 27, 2016 3.315 3.324 3.282 3.287 468,570 -0.04(-1.27%)
Jun 24, 2016 3.292 3.357 3.282 3.329 442,592 -0.02(-0.70%)
Jun 23, 2016 3.362 3.362 3.334 3.353 207,717 +0.02(+0.70%)
Jun 22, 2016 3.339 3.367 3.315 3.329 200,044 -0.01(-0.28%)
Jun 21, 2016 3.357 3.357 3.320 3.339 200,929 -0.00(-0.14%)
Jun 20, 2016 3.325 3.395 3.315 3.343 577,994 +0.03(+0.85%)
Jun 17, 2016 3.301 3.320 3.301 3.315 191,211 +0.00(+0.14%)
Jun 16, 2016 3.282 3.311 3.278 3.311 244,767 +0.02(+0.57%)
Jun 15, 2016 3.301 3.311 3.282 3.292 275,340 +0.01(+0.18%)
Jun 14, 2016 3.281 3.295 3.258 3.286 446,195 +0.00(+0.14%)
Jun 13, 2016 3.281 3.300 3.258 3.281 478,143 +0.01(+0.28%)
Jun 10, 2016 3.281 3.286 3.242 3.272 517,904 -0.01(-0.42%)
Jun 09, 2016 3.286 3.300 3.256 3.286 428,100 -0.01(-0.28%)
Jun 08, 2016 3.314 3.323 3.277 3.295 362,565 -0.01(-0.28%)
Jun 07, 2016 3.300 3.309 3.267 3.305 591,731 +0.01(+0.28%)
Jun 06, 2016 3.258 3.300 3.221 3.295 976,753 +0.04(+1.14%)
Jun 03, 2016 3.267 3.267 3.230 3.258 646,635 -0.01(-0.28%)
Jun 02, 2016 3.253 3.267 3.239 3.267 314,058 +0.01(+0.43%)
Jun 01, 2016 3.258 3.286 3.235 3.253 734,043 -0.01(-0.28%)
May 31, 2016 3.281 3.295 3.253 3.263 799,173 -0.01(-0.43%)
May 27, 2016 3.267 3.277 3.277 3.277 478,724 +0.02(+0.71%)
May 26, 2016 3.239 3.263 3.226 3.253 460,423 +0.01(+0.29%)
May 25, 2016 3.239 3.263 3.221 3.244 516,155 +0.03(+0.87%)
May 24, 2016 3.230 3.253 3.174 3.216 853,485 -0.00(-0.14%)
May 23, 2016 3.156 3.300 3.156 3.221 1,430,864 +0.08(+2.67%)
May 20, 2016 3.170 3.184 3.133 3.137 375,582 -0.02(-0.59%)
May 19, 2016 3.174 3.174 3.114 3.156 424,111 -0.02(-0.59%)
May 18, 2016 3.165 3.198 3.160 3.174 658,744 +0.02(+0.74%)
May 17, 2016 3.119 3.174 3.119 3.151 344,813 +0.03(+1.08%)
May 16, 2016 3.127 3.177 3.108 3.117 387,323 +0.00(+0.00%)
May 13, 2016 3.108 3.127 3.094 3.117 288,879 +0.01(+0.30%)
May 12, 2016 3.108 3.122 3.090 3.108 368,120 +0.00(+0.15%)
May 11, 2016 3.104 3.127 3.085 3.104 189,096 -0.00(-0.15%)
May 10, 2016 3.131 3.131 3.099 3.108 352,464 +0.00(+0.00%)
May 09, 2016 3.108 3.143 3.085 3.108 217,016 +0.00(+0.15%)
May 06, 2016 3.117 3.145 3.085 3.104 187,801 -0.02(-0.74%)
May 05, 2016 3.085 3.127 3.062 3.127 334,857 +0.04(+1.34%)
May 04, 2016 3.113 3.145 3.085 3.085 283,331 -0.05(-1.47%)
May 03, 2016 3.154 3.154 3.094 3.131 377,199 -0.02(-0.58%)
May 02, 2016 3.200 3.210 3.136 3.150 354,004 -0.05(-1.58%)
Apr 29, 2016 3.219 3.219 3.159 3.200 390,830 -0.02(-0.57%)
Apr 28, 2016 3.214 3.223 3.200 3.219 232,404 -0.00(-0.14%)
Apr 27, 2016 3.223 3.223 3.205 3.223 378,274 +0.00(+0.00%)
Apr 26, 2016 3.223 3.233 3.219 3.223 390,922 +0.00(+0.00%)
Apr 25, 2016 3.223 3.223 3.219 3.223 171,542 +0.00(+0.14%)
Apr 22, 2016 3.219 3.223 3.219 3.219 98,880 +0.00(+0.00%)
Apr 21, 2016 3.223 3.228 3.219 3.219 154,977 +0.00(+0.00%)
Apr 20, 2016 3.223 3.233 3.210 3.219 252,205 +0.01(+0.32%)
Apr 19, 2016 3.213 3.218 3.190 3.208 382,533 +0.00(+0.14%)
Apr 18, 2016 3.208 3.208 3.199 3.204 251,952 +0.01(+0.29%)
Apr 15, 2016 3.204 3.204 3.186 3.195 132,011 +0.00(+0.00%)
Apr 14, 2016 3.186 3.208 3.186 3.195 359,353 +0.00(+0.00%)
Apr 13, 2016 3.195 3.199 3.181 3.195 333,787 +0.01(+0.29%)
Apr 12, 2016 3.172 3.186 3.172 3.186 229,955 +0.01(+0.29%)
Apr 11, 2016 3.167 3.195 3.167 3.176 173,326 -0.00(-0.14%)
Apr 08, 2016 3.195 3.208 3.176 3.181 130,407 -0.01(-0.29%)
Apr 07, 2016 3.195 3.208 3.186 3.190 147,715 -0.00(-0.14%)
Apr 06, 2016 3.186 3.199 3.163 3.195 253,330 +0.01(+0.43%)
Apr 05, 2016 3.199 3.208 3.176 3.181 214,000 -0.02(-0.57%)
Apr 04, 2016 3.208 3.218 3.190 3.199 244,404 +0.01(+0.29%)
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.