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

Gladstone Investment (NQ: GAIN )

14.22 +0.13 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 2.420 2.483 2.313 2.464 408,054 +0.09(+3.63%)
Mar 28, 2008 2.449 2.464 2.299 2.378 204,105 -0.04(-1.73%)
Mar 27, 2008 2.483 2.483 2.378 2.420 150,068 -0.09(-3.55%)
Mar 26, 2008 2.543 2.567 2.488 2.509 309,449 -0.03(-1.03%)
Mar 25, 2008 2.556 2.567 2.506 2.535 148,644 -0.01(-0.21%)
Mar 24, 2008 2.601 2.619 2.514 2.540 134,626 -0.01(-0.31%)
Mar 21, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.00%)
Mar 20, 2008 2.598 2.619 2.540 2.548 91,727 +0.00(+0.10%)
Mar 19, 2008 2.559 2.601 2.540 2.546 132,290 +0.00(+0.10%)
Mar 18, 2008 2.645 2.692 2.538 2.543 110,414 -0.09(-3.38%)
Mar 17, 2008 2.606 2.690 2.585 2.632 120,651 +0.02(+0.70%)
Mar 14, 2008 2.669 2.695 2.606 2.614 141,454 -0.04(-1.63%)
Mar 13, 2008 2.663 2.669 2.619 2.657 151,316 -0.01(-0.44%)
Mar 12, 2008 2.632 2.692 2.627 2.669 57,412 +0.03(+1.09%)
Mar 11, 2008 2.635 2.648 2.608 2.640 112,686 +0.04(+1.41%)
Mar 10, 2008 2.645 2.658 2.603 2.603 110,666 -0.04(-1.58%)
Mar 07, 2008 2.734 2.734 2.645 2.645 92,273 -0.09(-3.44%)
Mar 06, 2008 2.758 2.758 2.726 2.739 161,687 -0.05(-1.69%)
Mar 05, 2008 2.703 2.855 2.703 2.787 139,449 +0.09(+3.50%)
Mar 04, 2008 2.758 2.771 2.691 2.692 109,574 -0.07(-2.47%)
Mar 03, 2008 2.805 2.821 2.760 2.760 158,777 -0.04(-1.59%)
Feb 29, 2008 2.831 2.881 2.805 2.805 164,650 -0.01(-0.28%)
Feb 28, 2008 2.794 2.849 2.781 2.813 147,548 +0.02(+0.75%)
Feb 27, 2008 2.834 2.834 2.781 2.792 158,816 -0.05(-1.93%)
Feb 26, 2008 2.821 2.862 2.813 2.847 110,472 +0.03(+1.12%)
Feb 25, 2008 2.755 2.831 2.750 2.815 141,083 +0.07(+2.38%)
Feb 22, 2008 2.750 2.781 2.729 2.750 224,693 +0.01(+0.19%)
Feb 21, 2008 2.755 2.787 2.739 2.745 106,882 -0.02(-0.76%)
Feb 20, 2008 2.823 2.852 2.753 2.766 230,593 -0.07(-2.40%)
Feb 19, 2008 2.855 2.855 2.773 2.834 365,185 +0.02(+0.65%)
Feb 18, 2008 2.794 2.855 2.794 2.815 125,447 +0.00(+0.00%)
Feb 15, 2008 2.794 2.855 2.794 2.815 125,447 +0.02(+0.80%)
Feb 14, 2008 2.810 2.828 2.766 2.793 164,493 -0.02(-0.79%)
Feb 13, 2008 2.760 2.831 2.755 2.815 171,351 +0.08(+2.77%)
Feb 12, 2008 2.797 2.823 2.739 2.739 119,830 -0.04(-1.32%)
Feb 11, 2008 2.747 2.813 2.747 2.776 176,640 +0.04(+1.44%)
Feb 08, 2008 2.732 2.787 2.729 2.737 111,991 -0.01(-0.19%)
Feb 07, 2008 2.758 2.760 2.705 2.742 127,704 -0.02(-0.66%)
Feb 06, 2008 2.844 2.844 2.758 2.760 134,054 -0.07(-2.59%)
Feb 05, 2008 2.857 2.907 2.766 2.834 207,003 -0.03(-1.10%)
Feb 04, 2008 2.876 2.931 2.855 2.865 176,659 +0.02(+0.55%)
Feb 01, 2008 2.643 2.849 2.643 2.849 285,787 +0.19(+7.19%)
Jan 31, 2008 2.679 2.682 2.637 2.658 116,226 +0.00(+0.10%)
Jan 30, 2008 2.658 2.677 2.622 2.656 139,793 -0.01(-0.29%)
Jan 29, 2008 2.653 2.682 2.622 2.663 60,501 +0.01(+0.39%)
Jan 28, 2008 2.574 2.656 2.574 2.653 160,870 +0.04(+1.71%)
Jan 25, 2008 2.569 2.614 2.504 2.608 241,906 +0.05(+2.05%)
Jan 24, 2008 2.480 2.559 2.459 2.556 155,035 +0.09(+3.72%)
Jan 23, 2008 2.462 2.525 2.423 2.464 235,022 -0.03(-1.26%)
Jan 22, 2008 2.475 2.590 2.441 2.496 184,017 -0.02(-0.94%)
Jan 21, 2008 2.627 2.637 2.504 2.519 168,636 +0.00(+0.00%)
Jan 18, 2008 2.627 2.637 2.504 2.519 168,636 -0.11(-4.28%)
Jan 17, 2008 2.645 2.663 2.611 2.632 219,027 -0.01(-0.49%)
Jan 16, 2008 2.629 2.656 2.627 2.645 163,000 +0.02(+0.60%)
Jan 15, 2008 2.616 2.656 2.603 2.629 87,046 -0.00(-0.10%)
Jan 14, 2008 2.637 2.645 2.593 2.632 102,499 -0.00(-0.08%)
Jan 11, 2008 2.538 2.645 2.538 2.634 285,279 +0.09(+3.69%)
Jan 10, 2008 2.472 2.595 2.472 2.540 189,988 +0.06(+2.32%)
Jan 09, 2008 2.556 2.582 2.438 2.483 300,884 -0.07(-2.57%)
Jan 08, 2008 2.601 2.637 2.548 2.548 253,610 -0.06(-2.21%)
Jan 07, 2008 2.606 2.632 2.556 2.606 569,401 +0.01(+0.40%)
Jan 04, 2008 2.611 2.627 2.580 2.595 324,993 -0.03(-1.29%)
Jan 03, 2008 2.619 2.669 2.608 2.629 194,544 +0.03(+1.31%)
Jan 02, 2008 2.569 2.632 2.569 2.595 221,677 +0.03(+1.02%)
Jan 01, 2008 2.619 2.619 2.530 2.569 669,652 +0.00(+0.00%)
Dec 31, 2007 2.619 2.619 2.530 2.569 669,652 -0.03(-1.21%)
Dec 28, 2007 2.601 2.656 2.567 2.601 878,396 -0.01(-0.30%)
Dec 27, 2007 2.601 2.637 2.588 2.608 362,131 -0.01(-0.20%)
Dec 26, 2007 2.632 2.640 2.606 2.614 238,749 -0.03(-1.14%)
Dec 24, 2007 2.624 2.656 2.611 2.644 175,089 +0.00(+0.15%)
Dec 21, 2007 2.632 2.684 2.619 2.640 312,977 +0.01(+0.50%)
Dec 20, 2007 2.677 2.687 2.598 2.627 334,566 -0.04(-1.67%)
Dec 19, 2007 2.684 2.755 2.648 2.671 284,313 -0.02(-0.78%)
Dec 18, 2007 2.789 2.805 2.653 2.692 270,815 -0.09(-3.20%)
Dec 17, 2007 2.831 2.831 2.755 2.781 149,453 -0.06(-2.21%)
Dec 14, 2007 2.815 2.849 2.779 2.844 182,287 +0.03(+1.02%)
Dec 13, 2007 2.855 2.865 2.805 2.815 378,664 -0.05(-1.83%)
Dec 12, 2007 2.959 2.977 2.836 2.868 191,481 -0.09(-2.93%)
Dec 11, 2007 3.033 3.033 2.910 2.954 360,512 -0.07(-2.25%)
Dec 10, 2007 2.988 3.035 2.933 3.022 198,045 +0.03(+0.96%)
Dec 07, 2007 2.975 3.004 2.923 2.993 152,756 +0.01(+0.44%)
Dec 06, 2007 2.931 2.980 2.889 2.980 195,036 +0.06(+2.06%)
Dec 05, 2007 2.936 2.957 2.857 2.920 230,215 -0.02(-0.71%)
Dec 04, 2007 2.917 2.954 2.899 2.941 257,359 -0.02(-0.71%)
Dec 03, 2007 2.983 2.983 2.910 2.962 299,453 -0.03(-0.96%)
Nov 30, 2007 2.954 3.035 2.946 2.991 363,242 -0.02(-0.70%)
Nov 29, 2007 2.988 3.022 2.938 3.012 348,136 +0.04(+1.32%)
Nov 28, 2007 2.949 2.996 2.936 2.973 226,037 +0.03(+0.89%)
Nov 27, 2007 2.936 2.952 2.883 2.946 264,771 +0.01(+0.18%)
Nov 26, 2007 2.899 2.944 2.860 2.941 482,939 +0.01(+0.27%)
Nov 23, 2007 2.865 2.933 2.865 2.933 84,698 +0.08(+2.85%)
Nov 21, 2007 2.831 2.855 2.796 2.852 225,953 +0.00(+0.09%)
Nov 20, 2007 2.889 2.917 2.828 2.849 166,028 -0.06(-1.98%)
Nov 19, 2007 2.907 2.933 2.881 2.907 257,898 +0.00(+0.00%)
Nov 16, 2007 2.928 2.944 2.889 2.907 247,573 -0.03(-0.89%)
Nov 15, 2007 2.894 2.936 2.889 2.933 150,503 +0.04(+1.54%)
Nov 14, 2007 2.894 2.962 2.889 2.889 266,859 -0.01(-0.18%)
Nov 13, 2007 2.978 3.007 2.828 2.894 265,660 -0.08(-2.56%)
Nov 12, 2007 2.999 3.020 2.938 2.970 207,511 -0.04(-1.22%)
Nov 09, 2007 3.027 3.046 2.988 3.007 98,662 -0.03(-0.95%)
Nov 08, 2007 3.051 3.082 3.014 3.035 191,653 -0.01(-0.43%)
Nov 07, 2007 3.122 3.137 3.027 3.048 217,251 -0.04(-1.36%)
Nov 06, 2007 3.067 3.132 3.043 3.090 165,822 +0.02(+0.51%)
Nov 05, 2007 3.054 3.127 3.025 3.075 255,171 +0.00(+0.00%)
Nov 02, 2007 3.158 3.187 3.051 3.075 301,572 -0.09(-2.81%)
Nov 01, 2007 3.216 3.255 3.158 3.164 188,236 -0.05(-1.47%)
Oct 31, 2007 3.227 3.277 3.182 3.211 425,507 +0.02(+0.74%)
Oct 30, 2007 3.195 3.211 3.156 3.187 203,425 +0.01(+0.41%)
Oct 29, 2007 3.211 3.247 3.174 3.174 167,949 -0.04(-1.22%)
Oct 26, 2007 3.276 3.284 3.179 3.213 179,721 -0.06(-1.84%)
Oct 25, 2007 3.323 3.323 3.263 3.274 178,984 -0.04(-1.26%)
Oct 24, 2007 3.284 3.316 3.242 3.316 125,978 +0.04(+1.12%)
Oct 23, 2007 3.247 3.284 3.224 3.279 151,908 +0.04(+1.21%)
Oct 22, 2007 3.182 3.242 3.156 3.240 234,064 +0.02(+0.73%)
Oct 19, 2007 3.250 3.287 3.145 3.216 159,763 -0.07(-2.15%)
Oct 18, 2007 3.292 3.295 3.250 3.287 78,631 +0.00(+0.00%)
Oct 17, 2007 3.268 3.297 3.250 3.287 45,926 +0.01(+0.40%)
Oct 16, 2007 3.224 3.274 3.221 3.274 113,519 +0.04(+1.21%)
Oct 15, 2007 3.245 3.279 3.216 3.234 159,152 -0.02(-0.72%)
Oct 12, 2007 3.258 3.279 3.247 3.258 93,308 +0.01(+0.32%)
Oct 11, 2007 3.274 3.310 3.237 3.247 191,653 -0.01(-0.40%)
Oct 10, 2007 3.227 3.282 3.227 3.261 280,804 +0.01(+0.24%)
Oct 09, 2007 3.271 3.271 3.229 3.253 155,200 -0.03(-0.80%)
Oct 08, 2007 3.268 3.282 3.229 3.279 144,340 +0.01(+0.32%)
Oct 05, 2007 3.276 3.276 3.242 3.268 131,610 -0.01(-0.27%)
Oct 04, 2007 3.271 3.282 3.258 3.277 80,211 -0.00(-0.05%)
Oct 03, 2007 3.300 3.300 3.240 3.279 98,329 -0.01(-0.24%)
Oct 02, 2007 3.321 3.331 3.274 3.287 109,200 -0.03(-1.03%)
Oct 01, 2007 3.352 3.352 3.312 3.321 98,413 -0.04(-1.25%)
Sep 28, 2007 3.405 3.405 3.352 3.363 122,324 -0.03(-0.77%)
Sep 27, 2007 3.279 3.389 3.232 3.389 292,828 +0.13(+4.02%)
Sep 26, 2007 3.266 3.297 3.242 3.258 162,187 -0.02(-0.48%)
Sep 25, 2007 3.284 3.318 3.274 3.274 143,779 -0.01(-0.16%)
Sep 24, 2007 3.276 3.308 3.274 3.279 155,921 +0.00(+0.08%)
Sep 21, 2007 3.287 3.289 3.237 3.276 102,812 +0.00(+0.08%)
Sep 20, 2007 3.321 3.350 3.232 3.274 178,190 -0.08(-2.34%)
Sep 19, 2007 3.407 3.407 3.329 3.352 118,601 -0.06(-1.76%)
Sep 18, 2007 3.420 3.420 3.365 3.412 92,098 -0.01(-0.15%)
Sep 17, 2007 3.365 3.426 3.352 3.418 177,476 +0.04(+1.19%)
Sep 14, 2007 3.350 3.378 3.302 3.377 114,756 +0.03(+0.99%)
Sep 13, 2007 3.318 3.347 3.305 3.344 93,591 +0.03(+0.79%)
Sep 12, 2007 3.286 3.329 3.276 3.318 142,000 +0.02(+0.56%)
Sep 11, 2007 3.292 3.326 3.177 3.300 170,393 +0.00(+0.00%)
Sep 10, 2007 3.316 3.321 3.279 3.300 96,722 -0.01(-0.40%)
Sep 07, 2007 3.323 3.337 3.287 3.313 172,222 -0.02(-0.47%)
Sep 06, 2007 3.313 3.334 3.300 3.329 149,747 +0.02(+0.71%)
Sep 05, 2007 3.271 3.323 3.250 3.305 269,284 +0.04(+1.12%)
Sep 04, 2007 3.224 3.282 3.213 3.268 276,863 +0.04(+1.13%)
Aug 31, 2007 3.271 3.276 3.206 3.232 162,974 -0.01(-0.24%)
Aug 30, 2007 3.190 3.266 3.190 3.240 162,577 +0.02(+0.57%)
Aug 29, 2007 3.208 3.224 3.179 3.221 181,993 +0.01(+0.41%)
Aug 28, 2007 3.229 3.229 3.158 3.208 299,980 +0.00(+0.00%)
Aug 27, 2007 3.245 3.245 3.158 3.208 234,865 -0.01(-0.41%)
Aug 24, 2007 3.203 3.221 3.177 3.221 153,222 +0.01(+0.41%)
Aug 23, 2007 3.242 3.242 3.190 3.208 156,563 +0.02(+0.57%)
Aug 22, 2007 3.166 3.227 3.059 3.190 366,140 +0.02(+0.49%)
Aug 21, 2007 3.093 3.185 3.048 3.174 381,394 +0.04(+1.34%)
Aug 20, 2007 3.145 3.203 3.059 3.132 459,571 +0.03(+0.84%)
Aug 17, 2007 3.140 3.166 2.870 3.106 821,427 +0.09(+2.95%)
Aug 16, 2007 3.148 3.206 2.883 3.017 578,779 -0.13(-4.16%)
Aug 15, 2007 3.237 3.310 3.143 3.148 439,761 -0.12(-3.69%)
Aug 14, 2007 3.268 3.310 3.211 3.268 383,025 +0.03(+1.05%)
Aug 13, 2007 3.187 3.310 3.185 3.234 418,837 +0.00(+0.00%)
Aug 10, 2007 3.198 3.313 3.179 3.234 400,260 +0.00(+0.00%)
Aug 09, 2007 3.329 3.334 3.234 3.234 399,058 -0.09(-2.60%)
Aug 08, 2007 3.308 3.355 3.221 3.321 541,100 -0.01(-0.16%)
Aug 07, 2007 3.302 3.329 3.182 3.326 420,330 -0.01(-0.24%)
Aug 06, 2007 3.352 3.355 3.143 3.334 351,424 -0.02(-0.47%)
Aug 03, 2007 3.300 3.376 3.276 3.350 358,358 +0.02(+0.47%)
Aug 02, 2007 3.363 3.363 3.300 3.334 342,966 -0.02(-0.70%)
Aug 01, 2007 3.431 3.449 3.300 3.357 201,088 -0.06(-1.76%)
Jul 31, 2007 3.405 3.467 3.365 3.418 290,136 +0.02(+0.62%)
Jul 30, 2007 3.428 3.428 3.378 3.397 120,926 -0.01(-0.15%)
Jul 27, 2007 3.394 3.410 3.368 3.402 116,967 -0.01(-0.23%)
Jul 26, 2007 3.420 3.441 3.352 3.410 199,389 -0.01(-0.38%)
Jul 25, 2007 3.499 3.499 3.412 3.423 171,607 -0.05(-1.36%)
Jul 24, 2007 3.543 3.543 3.449 3.470 114,886 -0.06(-1.63%)
Jul 23, 2007 3.559 3.559 3.522 3.528 113,194 -0.00(-0.07%)
Jul 20, 2007 3.543 3.564 3.520 3.530 100,720 -0.03(-0.81%)
Jul 19, 2007 3.591 3.591 3.551 3.559 122,686 -0.03(-0.88%)
Jul 18, 2007 3.643 3.659 3.577 3.591 148,109 -0.07(-1.79%)
Jul 17, 2007 3.653 3.672 3.643 3.656 79,020 -0.00(-0.07%)
Jul 16, 2007 3.638 3.677 3.630 3.659 117,715 +0.00(+0.07%)
Jul 13, 2007 3.648 3.674 3.640 3.656 101,155 -0.01(-0.29%)
Jul 12, 2007 3.667 3.693 3.643 3.667 132,248 +0.00(+0.07%)
Jul 11, 2007 3.638 3.680 3.635 3.664 134,493 +0.00(+0.00%)
Jul 10, 2007 3.653 3.687 3.630 3.664 216,686 +0.02(+0.50%)
Jul 09, 2007 3.680 3.680 3.635 3.646 203,188 -0.05(-1.28%)
Jul 06, 2007 3.711 3.716 3.667 3.693 140,174 -0.01(-0.21%)
Jul 05, 2007 3.742 3.742 3.699 3.701 48,508 -0.07(-1.81%)
Jul 03, 2007 3.750 3.769 3.735 3.769 52,368 +0.01(+0.35%)
Jul 02, 2007 3.748 3.766 3.716 3.756 200,749 +0.03(+0.91%)
Jun 29, 2007 3.763 3.782 3.664 3.722 665,242 -0.04(-1.18%)
Jun 28, 2007 3.708 3.769 3.708 3.766 377,801 +0.04(+0.97%)
Jun 27, 2007 3.706 3.769 3.698 3.730 445,722 -0.00(-0.06%)
Jun 26, 2007 3.842 3.858 3.685 3.732 346,987 -0.11(-2.80%)
Jun 25, 2007 3.907 3.907 3.784 3.839 504,478 -0.07(-1.87%)
Jun 22, 2007 3.813 3.913 3.774 3.913 5,410,319 +0.07(+1.84%)
Jun 21, 2007 3.735 3.855 3.735 3.842 308,594 +0.08(+2.16%)
Jun 20, 2007 3.811 3.847 3.748 3.761 258,119 -0.05(-1.44%)
Jun 19, 2007 3.834 3.834 3.782 3.816 215,354 -0.03(-0.75%)
Jun 18, 2007 3.837 3.847 3.782 3.845 210,772 +0.02(+0.41%)
Jun 15, 2007 3.732 3.845 3.680 3.829 515,857 +0.15(+3.98%)
Jun 14, 2007 3.685 3.716 3.661 3.682 206,572 +0.00(+0.07%)
Jun 13, 2007 3.664 3.693 3.632 3.680 177,552 +0.04(+1.01%)
Jun 12, 2007 3.653 3.698 3.625 3.643 210,390 -0.03(-0.71%)
Jun 11, 2007 3.672 3.719 3.661 3.669 164,161 +0.00(+0.07%)
Jun 08, 2007 3.643 3.703 3.635 3.667 174,097 -0.00(-0.07%)
Jun 07, 2007 3.677 3.719 3.638 3.669 275,416 -0.03(-0.78%)
Jun 06, 2007 3.703 3.732 3.680 3.698 147,109 -0.04(-1.05%)
Jun 05, 2007 3.706 3.742 3.682 3.737 249,012 +0.01(+0.28%)
Jun 04, 2007 3.732 3.766 3.705 3.727 190,619 -0.01(-0.28%)
Jun 01, 2007 3.774 3.803 3.732 3.737 311,236 -0.08(-1.99%)
May 31, 2007 3.808 3.813 3.742 3.813 311,011 +0.02(+0.55%)
May 30, 2007 3.735 3.792 3.732 3.792 136,333 +0.04(+1.05%)
May 29, 2007 3.740 3.782 3.727 3.753 162,160 -0.00(-0.07%)
May 25, 2007 3.803 3.803 3.729 3.756 158,816 -0.04(-1.04%)
May 24, 2007 3.724 3.797 3.706 3.795 279,192 +0.04(+1.19%)
May 23, 2007 3.782 3.782 3.703 3.750 139,216 -0.02(-0.49%)
May 22, 2007 3.680 3.784 3.680 3.769 114,817 +0.09(+2.49%)
May 21, 2007 3.719 3.748 3.669 3.677 241,406 -0.03(-0.92%)
May 18, 2007 3.735 3.735 3.695 3.711 112,171 -0.02(-0.56%)
May 17, 2007 3.722 3.740 3.703 3.732 153,810 +0.01(+0.21%)
May 16, 2007 3.735 3.742 3.693 3.724 224,155 +0.03(+0.71%)
May 15, 2007 3.745 3.792 3.698 3.698 239,004 -0.06(-1.60%)
May 14, 2007 3.761 3.790 3.745 3.758 168,090 -0.03(-0.69%)
May 11, 2007 3.737 3.800 3.727 3.784 110,254 +0.05(+1.40%)
May 10, 2007 3.787 3.811 3.732 3.732 187,675 -0.07(-1.93%)
May 09, 2007 3.797 3.818 3.766 3.805 166,586 +0.01(+0.14%)
May 08, 2007 3.790 3.811 3.761 3.800 113,900 +0.00(+0.00%)
May 07, 2007 3.818 3.834 3.766 3.800 119,968 +0.01(+0.21%)
May 04, 2007 3.787 3.818 3.763 3.792 166,502 +0.01(+0.14%)
May 03, 2007 3.756 3.808 3.756 3.787 97,905 +0.04(+1.05%)
May 02, 2007 3.766 3.808 3.740 3.748 108,253 -0.02(-0.42%)
May 01, 2007 3.748 3.777 3.737 3.763 107,230 +0.01(+0.28%)
Apr 30, 2007 3.811 3.834 3.745 3.753 253,755 -0.05(-1.31%)
Apr 27, 2007 3.771 3.824 3.441 3.803 235,186 +0.00(+0.07%)
Apr 26, 2007 3.845 3.845 3.771 3.800 219,222 -0.02(-0.62%)
Apr 25, 2007 3.845 3.845 3.803 3.824 101,892 -0.00(-0.07%)
Apr 24, 2007 3.868 3.873 3.800 3.826 102,839 -0.03(-0.75%)
Apr 23, 2007 3.852 3.873 3.834 3.855 130,583 -0.01(-0.27%)
Apr 20, 2007 3.873 3.873 3.824 3.866 271,208 +0.04(+1.17%)
Apr 19, 2007 3.876 3.907 3.800 3.821 292,053 -0.05(-1.22%)
Apr 18, 2007 3.915 3.926 3.868 3.868 106,069 -0.06(-1.47%)
Apr 17, 2007 3.944 3.952 3.902 3.926 122,866 -0.02(-0.46%)
Apr 16, 2007 3.900 3.944 3.897 3.944 112,056 +0.05(+1.41%)
Apr 13, 2007 3.847 3.889 3.839 3.889 89,085 +0.03(+0.75%)
Apr 12, 2007 3.876 3.902 3.852 3.860 87,333 -0.02(-0.47%)
Apr 11, 2007 3.936 3.936 3.866 3.879 185,170 -0.06(-1.53%)
Apr 10, 2007 3.902 3.939 3.881 3.939 70,219 +0.05(+1.42%)
Apr 09, 2007 3.905 3.926 3.876 3.884 86,561 -0.03(-0.74%)
Apr 05, 2007 3.913 3.928 3.910 3.913 50,833 -0.01(-0.30%)
Apr 04, 2007 3.955 3.955 3.918 3.925 41,910 -0.06(-1.41%)
Apr 03, 2007 3.900 3.981 3.900 3.981 76,202 +0.08(+2.08%)
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.