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, 2009 0.9476 1.044 0.9345 0.9999 291,736 +0.12(+13.02%)
Mar 30, 2009 0.9947 0.9947 0.8272 0.8848 466,464 -0.31(-25.71%)
Mar 26, 2009 1.139 1.191 1.110 1.191 251,374 +0.07(+6.56%)
Mar 25, 2009 1.107 1.136 1.039 1.118 234,664 +0.04(+3.39%)
Mar 24, 2009 1.162 1.191 1.078 1.081 153,499 -0.11(-9.23%)
Mar 23, 2009 1.115 1.204 1.021 1.191 310,188 +0.17(+16.97%)
Mar 20, 2009 1.178 1.228 0.9868 1.018 399,334 -0.15(-12.58%)
Mar 19, 2009 1.243 1.280 1.162 1.165 241,564 -0.06(-4.71%)
Mar 18, 2009 1.105 1.222 1.099 1.222 235,898 +0.11(+10.14%)
Mar 17, 2009 1.039 1.118 1.039 1.110 133,992 +0.07(+6.53%)
Mar 16, 2009 1.029 1.086 1.016 1.042 242,183 +0.03(+3.11%)
Mar 13, 2009 0.9999 1.031 0.9587 1.010 200,859 +0.02(+1.85%)
Mar 12, 2009 0.6596 1.044 0.6544 0.9921 414,951 +0.33(+49.80%)
Mar 11, 2009 0.7041 0.7329 0.6570 0.6623 125,305 -0.04(-6.30%)
Mar 10, 2009 0.5916 0.7172 0.5916 0.7068 380,924 +0.08(+12.50%)
Mar 09, 2009 0.6361 0.7251 0.6073 0.6282 291,346 -0.01(-2.04%)
Mar 06, 2009 0.7513 0.8010 0.5916 0.6413 544,677 -0.12(-16.10%)
Mar 05, 2009 0.8036 0.8062 0.7539 0.7643 252,585 -0.07(-8.75%)
Mar 04, 2009 0.8324 0.8481 0.7513 0.8376 242,450 -0.12(-12.57%)
Mar 02, 2009 1.010 1.149 0.9423 0.9580 322,325 -0.10(-9.41%)
Feb 27, 2009 1.065 1.144 0.9345 1.058 330,133 +0.13(+13.80%)
Feb 26, 2009 0.8717 1.008 0.8717 0.9293 190,055 +0.07(+8.23%)
Feb 25, 2009 0.8115 0.8900 0.7722 0.8586 217,519 +0.04(+5.13%)
Feb 24, 2009 0.7643 1.047 0.7382 0.8167 374,666 +0.07(+8.71%)
Feb 23, 2009 0.9371 0.9371 0.7408 0.7513 280,821 -0.17(-18.70%)
Feb 20, 2009 0.9607 0.9659 0.9188 0.9240 322,840 -0.04(-4.34%)
Feb 19, 2009 1.016 1.047 0.9659 0.9659 125,397 -0.03(-3.40%)
Feb 18, 2009 1.047 1.097 0.9895 0.9999 140,781 -0.03(-2.55%)
Feb 17, 2009 1.068 1.073 1.013 1.026 265,036 -0.04(-3.69%)
Feb 13, 2009 1.047 1.110 1.003 1.065 213,286 +0.01(+0.74%)
Feb 12, 2009 1.013 1.128 1.013 1.058 148,662 -0.04(-4.04%)
Feb 11, 2009 1.133 1.154 1.078 1.102 116,507 -0.01(-0.94%)
Feb 10, 2009 1.275 1.280 1.112 1.112 344,563 -0.17(-13.27%)
Feb 09, 2009 1.304 1.322 1.259 1.283 157,178 -0.04(-2.78%)
Feb 06, 2009 1.293 1.374 1.236 1.319 191,785 +0.03(+2.44%)
Feb 05, 2009 1.128 1.311 1.128 1.288 291,747 +0.13(+11.31%)
Feb 04, 2009 1.505 1.516 1.157 1.157 356,956 -0.35(-23.26%)
Feb 03, 2009 1.468 1.508 1.343 1.508 180,317 +0.05(+3.41%)
Feb 02, 2009 1.361 1.466 1.270 1.458 288,175 +0.12(+9.22%)
Jan 30, 2009 1.492 1.492 1.335 1.335 377,467 -0.09(-6.59%)
Jan 29, 2009 1.468 1.468 1.387 1.429 266,942 -0.07(-4.71%)
Jan 28, 2009 1.374 1.526 1.293 1.500 239,700 +0.14(+10.62%)
Jan 27, 2009 1.230 1.359 1.230 1.356 112,102 +0.15(+12.36%)
Jan 26, 2009 1.154 1.243 1.122 1.207 88,042 +0.05(+4.54%)
Jan 23, 2009 1.141 1.181 1.118 1.154 138,443 -0.03(-2.43%)
Jan 22, 2009 1.191 1.241 1.175 1.183 103,877 -0.05(-4.03%)
Jan 21, 2009 1.073 1.256 1.073 1.233 163,294 +0.14(+12.68%)
Jan 20, 2009 1.343 1.385 1.089 1.094 162,931 -0.28(-20.53%)
Jan 16, 2009 1.290 1.419 1.272 1.377 328,682 +0.15(+12.15%)
Jan 15, 2009 1.178 1.296 1.047 1.228 258,197 +0.05(+4.22%)
Jan 14, 2009 1.288 1.369 1.178 1.178 200,270 -0.15(-11.07%)
Jan 13, 2009 1.272 1.353 1.272 1.325 86,747 +0.04(+3.06%)
Jan 12, 2009 1.288 1.377 1.254 1.285 192,508 -0.01(-0.81%)
Jan 09, 2009 1.534 1.565 1.285 1.296 227,883 -0.24(-15.38%)
Jan 08, 2009 1.377 1.531 1.377 1.531 73,765 +0.13(+8.94%)
Jan 07, 2009 1.377 1.434 1.374 1.406 115,659 +0.01(+0.37%)
Jan 06, 2009 1.419 1.437 1.348 1.400 153,338 -0.00(-0.19%)
Jan 05, 2009 1.351 1.403 1.301 1.403 171,087 +0.06(+4.28%)
Jan 02, 2009 1.280 1.361 1.154 1.345 206,918 +0.06(+4.68%)
Dec 31, 2008 1.081 1.285 1.024 1.285 470,319 +0.23(+22.14%)
Dec 30, 2008 1.076 1.107 0.9476 1.052 971,578 +0.00(+0.00%)
Dec 29, 2008 1.107 1.196 1.050 1.052 270,820 -0.05(-4.96%)
Dec 26, 2008 1.141 1.141 1.050 1.107 168,394 -0.02(-1.63%)
Dec 24, 2008 1.086 1.215 1.081 1.126 125,496 +0.04(+3.86%)
Dec 23, 2008 1.175 1.215 1.058 1.084 275,969 -0.09(-7.38%)
Dec 22, 2008 1.270 1.314 1.126 1.170 286,678 -0.10(-7.84%)
Dec 19, 2008 1.345 1.353 1.264 1.270 667,331 -0.03(-2.02%)
Dec 18, 2008 1.317 1.345 1.228 1.296 271,480 -0.02(-1.20%)
Dec 17, 2008 1.351 1.382 1.230 1.311 241,289 -0.03(-2.53%)
Dec 16, 2008 1.340 1.372 1.272 1.345 236,372 +0.04(+2.80%)
Dec 15, 2008 1.400 1.437 1.285 1.309 151,569 -0.09(-6.19%)
Dec 12, 2008 1.175 1.403 1.152 1.395 380,871 +0.18(+15.12%)
Dec 11, 2008 1.369 1.424 1.207 1.212 231,677 -0.18(-13.13%)
Dec 10, 2008 1.351 1.437 1.290 1.395 150,970 +0.05(+4.10%)
Dec 09, 2008 1.377 1.440 1.325 1.340 212,812 -0.06(-4.12%)
Dec 08, 2008 1.110 1.408 1.110 1.398 552,978 +0.12(+9.20%)
Dec 05, 2008 1.209 1.283 1.123 1.280 156,532 +0.05(+4.04%)
Dec 04, 2008 1.097 1.246 1.023 1.230 236,128 +0.11(+10.07%)
Dec 03, 2008 1.010 1.118 0.9397 1.118 152,643 +0.10(+9.49%)
Dec 02, 2008 0.9633 1.034 0.9293 1.021 161,792 +0.08(+8.94%)
Dec 01, 2008 1.236 1.280 0.9240 0.9371 213,573 -0.35(-27.38%)
Nov 28, 2008 1.178 1.293 1.089 1.290 238,385 +0.15(+13.59%)
Nov 26, 2008 1.044 1.144 0.8926 1.136 308,442 +0.06(+5.85%)
Nov 25, 2008 1.063 1.073 0.9868 1.073 125,404 +0.01(+0.49%)
Nov 24, 2008 0.9162 1.196 0.8795 1.068 340,540 +0.16(+17.92%)
Nov 21, 2008 0.8533 0.9162 0.7984 0.9057 478,800 +0.06(+6.79%)
Nov 20, 2008 0.7958 0.9083 0.7853 0.8481 368,237 +0.04(+4.85%)
Nov 19, 2008 0.9188 0.9397 0.8062 0.8088 211,349 -0.12(-13.20%)
Nov 18, 2008 0.9397 0.9397 0.8821 0.9319 264,990 -0.01(-0.84%)
Nov 17, 2008 0.9685 0.9685 0.9214 0.9397 333,258 -0.05(-4.77%)
Nov 14, 2008 1.047 1.047 0.9868 0.9868 119,865 -0.09(-8.05%)
Nov 13, 2008 1.047 1.110 0.9214 1.073 265,311 +0.04(+3.80%)
Nov 12, 2008 1.183 1.207 1.034 1.034 269,204 -0.18(-14.87%)
Nov 11, 2008 1.196 1.298 1.178 1.215 235,849 +0.00(+0.00%)
Nov 10, 2008 1.369 1.400 1.212 1.215 160,249 -0.11(-8.12%)
Nov 07, 2008 1.304 1.387 1.254 1.322 143,680 +0.03(+2.43%)
Nov 06, 2008 1.264 1.311 1.256 1.290 197,948 +0.01(+0.82%)
Nov 05, 2008 1.482 1.482 1.270 1.280 233,255 -0.16(-11.41%)
Nov 04, 2008 1.544 1.557 1.372 1.445 233,247 -0.10(-6.60%)
Nov 03, 2008 1.523 1.560 1.325 1.547 323,368 +0.09(+6.10%)
Oct 31, 2008 1.267 1.503 1.181 1.458 474,979 +0.23(+18.26%)
Oct 30, 2008 1.275 1.304 1.178 1.233 189,898 +0.04(+3.52%)
Oct 29, 2008 1.293 1.309 1.181 1.191 298,142 -0.08(-6.38%)
Oct 28, 2008 1.209 1.309 1.165 1.272 289,875 +0.11(+9.46%)
Oct 27, 2008 1.102 1.204 1.081 1.162 282,273 +0.05(+4.72%)
Oct 24, 2008 1.141 1.173 1.099 1.110 150,236 -0.15(-11.67%)
Oct 23, 2008 1.243 1.343 1.162 1.256 251,722 +0.01(+0.63%)
Oct 22, 2008 1.311 1.348 1.249 1.249 285,493 -0.08(-5.92%)
Oct 21, 2008 1.448 1.497 1.325 1.327 234,393 -0.14(-9.30%)
Oct 20, 2008 1.468 1.552 1.387 1.463 205,481 +0.01(+0.72%)
Oct 17, 2008 1.411 1.576 1.330 1.453 445,605 -0.01(-0.54%)
Oct 16, 2008 1.285 1.461 1.207 1.461 375,174 +0.19(+15.29%)
Oct 15, 2008 1.427 1.461 1.267 1.267 235,153 -0.19(-12.79%)
Oct 14, 2008 1.594 1.680 1.395 1.453 345,575 -0.05(-3.14%)
Oct 13, 2008 1.395 1.571 1.191 1.500 411,658 +0.21(+15.99%)
Oct 10, 2008 0.9947 1.332 0.9188 1.293 620,983 +0.27(+26.99%)
Oct 09, 2008 1.183 1.192 1.018 1.018 393,703 -0.13(-11.19%)
Oct 08, 2008 1.133 1.372 1.047 1.147 841,544 -0.02(-1.79%)
Oct 07, 2008 1.539 1.610 1.167 1.167 485,592 -0.34(-22.70%)
Oct 06, 2008 1.738 1.738 1.330 1.510 607,349 -0.28(-15.52%)
Oct 03, 2008 1.654 1.830 1.654 1.788 1,179,039 +0.12(+6.89%)
Oct 02, 2008 1.749 1.838 1.673 1.673 129,920 -0.08(-4.48%)
Oct 01, 2008 1.783 1.843 1.743 1.751 138,752 -0.05(-2.76%)
Sep 30, 2008 1.806 1.840 1.741 1.801 334,790 +0.08(+4.56%)
Sep 29, 2008 1.822 1.961 1.704 1.722 592,106 -0.16(-8.36%)
Sep 26, 2008 1.856 1.903 1.780 1.879 339,000 -0.04(-2.05%)
Sep 25, 2008 1.845 1.919 1.809 1.919 314,760 +0.10(+5.32%)
Sep 24, 2008 1.796 1.882 1.767 1.822 236,070 -0.01(-0.57%)
Sep 23, 2008 2.021 2.021 1.811 1.832 218,974 -0.15(-7.65%)
Sep 22, 2008 2.065 2.065 1.927 1.984 297,646 -0.09(-4.53%)
Sep 19, 2008 1.995 2.081 1.851 2.078 1,561,828 +0.13(+6.43%)
Sep 18, 2008 1.581 1.953 1.542 1.953 543,447 +0.38(+24.33%)
Sep 17, 2008 1.665 1.665 1.560 1.571 269,039 -0.14(-7.98%)
Sep 16, 2008 1.662 1.707 1.599 1.707 410,042 +0.03(+1.72%)
Sep 15, 2008 1.827 1.859 1.678 1.678 230,099 -0.19(-10.22%)
Sep 12, 2008 1.911 1.911 1.853 1.869 150,446 -0.04(-2.19%)
Sep 11, 2008 1.929 1.929 1.861 1.911 280,175 -0.06(-3.18%)
Sep 10, 2008 1.924 1.987 1.845 1.974 311,257 +0.07(+3.86%)
Sep 09, 2008 2.000 2.000 1.898 1.900 224,189 -0.08(-3.84%)
Sep 08, 2008 1.963 2.010 1.913 1.976 147,501 +0.06(+3.00%)
Sep 05, 2008 1.919 1.953 1.906 1.919 270,411 +0.00(+0.00%)
Sep 04, 2008 1.908 1.953 1.906 1.919 164,734 -0.01(-0.68%)
Sep 03, 2008 1.911 1.940 1.898 1.932 126,042 +0.01(+0.41%)
Sep 02, 2008 1.953 2.010 1.885 1.924 241,575 +0.02(+1.10%)
Aug 29, 2008 2.107 2.110 1.903 1.903 360,684 -0.19(-9.24%)
Aug 28, 2008 2.021 2.097 1.948 2.097 225,534 +0.05(+2.56%)
Aug 27, 2008 1.911 2.044 1.911 2.044 256,253 +0.14(+7.13%)
Aug 26, 2008 1.879 1.908 1.864 1.908 117,737 +0.03(+1.82%)
Aug 25, 2008 1.932 1.976 1.874 1.874 149,453 -0.07(-3.63%)
Aug 22, 2008 2.000 2.000 1.885 1.945 341,082 -0.01(-0.67%)
Aug 21, 2008 2.065 2.065 1.940 1.958 246,484 -0.06(-3.11%)
Aug 20, 2008 2.042 2.055 2.004 2.021 224,361 +0.01(+0.39%)
Aug 19, 2008 2.094 2.094 2.005 2.013 393,726 -0.09(-4.11%)
Aug 18, 2008 2.094 2.115 2.076 2.099 403,479 +0.01(+0.38%)
Aug 15, 2008 2.120 2.128 2.078 2.091 546,442 -0.00(-0.12%)
Aug 14, 2008 2.094 2.135 2.089 2.094 300,450 -0.02(-0.99%)
Aug 13, 2008 2.065 2.133 2.031 2.115 324,724 +0.06(+2.80%)
Aug 12, 2008 2.071 2.081 2.021 2.057 363,225 -0.03(-1.38%)
Aug 11, 2008 2.039 2.133 2.023 2.086 351,844 +0.05(+2.71%)
Aug 08, 2008 1.893 2.039 1.893 2.031 387,166 +0.13(+7.03%)
Aug 07, 2008 2.005 2.018 1.898 1.898 415,895 -0.18(-8.46%)
Aug 06, 2008 2.050 2.076 2.010 2.073 324,166 +0.03(+1.67%)
Aug 05, 2008 1.911 2.044 1.911 2.039 296,053 +0.13(+6.86%)
Aug 04, 2008 1.992 1.992 1.906 1.908 229,110 -0.08(-4.08%)
Aug 01, 2008 2.076 2.081 1.979 1.989 208,075 -0.08(-3.80%)
Jul 31, 2008 2.029 2.091 1.940 2.068 354,373 +0.07(+3.40%)
Jul 30, 2008 1.919 2.013 1.907 2.000 283,916 +0.12(+6.26%)
Jul 29, 2008 1.882 1.932 1.851 1.882 370,116 +0.01(+0.42%)
Jul 28, 2008 2.016 2.016 1.832 1.874 335,463 -0.15(-7.49%)
Jul 25, 2008 1.955 2.060 1.955 2.026 232,819 +0.05(+2.65%)
Jul 24, 2008 2.016 2.016 1.916 1.974 320,758 -0.01(-0.26%)
Jul 23, 2008 1.961 2.010 1.887 1.979 355,473 +0.03(+1.48%)
Jul 22, 2008 1.856 1.950 1.843 1.950 312,319 +0.08(+4.34%)
Jul 21, 2008 1.911 1.911 1.832 1.869 543,175 -0.04(-1.92%)
Jul 18, 2008 1.893 2.021 1.872 1.906 299,051 +0.03(+1.68%)
Jul 17, 2008 2.013 2.031 1.872 1.874 319,035 -0.10(-4.91%)
Jul 16, 2008 1.835 1.974 1.835 1.971 275,377 +0.14(+7.42%)
Jul 15, 2008 1.783 1.879 1.777 1.835 557,158 +0.03(+1.74%)
Jul 14, 2008 1.853 1.861 1.793 1.804 517,797 -0.04(-1.99%)
Jul 11, 2008 1.756 1.963 1.701 1.840 507,303 +0.02(+1.30%)
Jul 10, 2008 1.678 1.832 1.636 1.817 375,621 +0.13(+7.60%)
Jul 09, 2008 1.767 1.798 1.681 1.688 358,667 -0.08(-4.59%)
Jul 08, 2008 1.610 1.777 1.597 1.770 429,327 +0.16(+10.28%)
Jul 07, 2008 1.701 1.701 1.605 1.605 850,655 -0.09(-5.11%)
Jul 04, 2008 1.657 1.717 1.639 1.691 256,173 +0.00(+0.00%)
Jul 03, 2008 1.657 1.717 1.639 1.691 256,173 +0.04(+2.21%)
Jul 02, 2008 1.699 1.767 1.654 1.654 548,268 -0.05(-2.92%)
Jul 01, 2008 1.670 1.720 1.652 1.704 510,527 +0.02(+1.24%)
Jun 30, 2008 1.673 1.772 1.620 1.683 964,710 +0.03(+1.90%)
Jun 27, 2008 1.785 1.835 1.650 1.652 8,560,129 -0.14(-8.02%)
Jun 26, 2008 1.838 1.856 1.788 1.796 642,121 -0.06(-3.24%)
Jun 25, 2008 1.879 1.927 1.856 1.856 254,052 -0.01(-0.42%)
Jun 24, 2008 1.963 1.963 1.856 1.864 533,243 -0.12(-5.82%)
Jun 23, 2008 2.034 2.034 1.963 1.979 242,397 -0.04(-2.07%)
Jun 20, 2008 2.047 2.068 1.971 2.021 392,499 -0.04(-2.15%)
Jun 19, 2008 2.065 2.068 2.023 2.065 486,169 +0.03(+1.54%)
Jun 18, 2008 2.091 2.097 2.034 2.034 448,264 -0.07(-3.12%)
Jun 17, 2008 2.120 2.149 2.086 2.099 503,066 -0.03(-1.23%)
Jun 16, 2008 2.094 2.170 2.094 2.126 247,546 +0.04(+1.75%)
Jun 13, 2008 2.115 2.115 2.057 2.089 485,577 -0.03(-1.36%)
Jun 12, 2008 2.133 2.133 2.094 2.118 402,318 -0.00(-0.12%)
Jun 11, 2008 2.175 2.178 2.094 2.120 342,240 -0.05(-2.17%)
Jun 10, 2008 2.194 2.221 2.160 2.167 135,925 -0.01(-0.48%)
Jun 09, 2008 2.220 2.222 2.178 2.178 109,642 -0.03(-1.42%)
Jun 06, 2008 2.207 2.251 2.199 2.209 250,423 +0.01(+0.36%)
Jun 05, 2008 2.262 2.272 2.201 2.201 311,685 -0.01(-0.59%)
Jun 04, 2008 2.262 2.319 2.201 2.214 346,740 -0.04(-1.86%)
Jun 03, 2008 2.280 2.317 2.256 2.256 236,150 -0.01(-0.58%)
Jun 02, 2008 2.327 2.327 2.264 2.269 401,592 -0.08(-3.24%)
May 30, 2008 2.364 2.366 2.317 2.345 360,157 -0.01(-0.22%)
May 29, 2008 2.335 2.351 2.317 2.351 216,373 +0.02(+1.01%)
May 28, 2008 2.309 2.338 2.303 2.327 228,483 +0.03(+1.25%)
May 27, 2008 2.327 2.366 2.272 2.298 189,585 -0.02(-0.79%)
May 26, 2008 2.330 2.364 2.311 2.317 120,789 +0.00(+0.00%)
May 23, 2008 2.330 2.364 2.311 2.317 120,789 -0.02(-0.67%)
May 22, 2008 2.290 2.353 2.283 2.332 185,612 -0.03(-1.44%)
May 21, 2008 2.403 2.419 2.283 2.366 199,166 +0.00(+0.00%)
May 20, 2008 2.395 2.400 2.356 2.366 183,923 -0.02(-0.88%)
May 19, 2008 2.351 2.403 2.330 2.387 272,718 +0.03(+1.33%)
May 16, 2008 2.395 2.403 2.351 2.356 275,385 -0.04(-1.75%)
May 15, 2008 2.398 2.429 2.382 2.398 196,832 +0.01(+0.55%)
May 14, 2008 2.429 2.458 2.385 2.385 202,123 -0.05(-1.94%)
May 13, 2008 2.372 2.437 2.372 2.432 203,628 +0.05(+2.20%)
May 12, 2008 2.296 2.379 2.296 2.379 165,189 +0.08(+3.41%)
May 09, 2008 2.303 2.319 2.256 2.301 150,717 +0.04(+1.62%)
May 08, 2008 2.372 2.372 2.262 2.264 310,356 -0.11(-4.74%)
May 07, 2008 2.374 2.379 2.345 2.377 380,301 +0.03(+1.11%)
May 06, 2008 2.356 2.392 2.332 2.351 389,585 +0.01(+0.22%)
May 05, 2008 2.424 2.434 2.330 2.345 148,922 -0.09(-3.55%)
May 02, 2008 2.369 2.434 2.317 2.432 404,789 +0.08(+3.34%)
May 01, 2008 2.330 2.356 2.280 2.353 125,530 +0.03(+1.35%)
Apr 30, 2008 2.348 2.348 2.296 2.322 278,533 +0.01(+0.34%)
Apr 29, 2008 2.319 2.332 2.288 2.314 227,444 +0.03(+1.14%)
Apr 28, 2008 2.228 2.343 2.228 2.288 303,277 +0.04(+1.63%)
Apr 25, 2008 2.262 2.272 2.220 2.251 218,994 +0.01(+0.58%)
Apr 24, 2008 2.149 2.238 2.136 2.238 164,344 +0.08(+3.89%)
Apr 23, 2008 2.167 2.170 2.123 2.154 204,152 +0.01(+0.24%)
Apr 22, 2008 2.146 2.183 2.123 2.149 278,819 +0.02(+1.11%)
Apr 21, 2008 2.230 2.230 2.107 2.126 1,627,414 -0.09(-4.13%)
Apr 18, 2008 2.091 2.221 2.081 2.217 2,319,601 +0.12(+5.74%)
Apr 17, 2008 2.060 2.105 2.016 2.097 3,118,613 +0.05(+2.69%)
Apr 16, 2008 2.094 2.154 2.018 2.042 1,333,432 -0.03(-1.52%)
Apr 15, 2008 2.173 2.173 2.065 2.073 656,046 -0.09(-4.23%)
Apr 14, 2008 2.201 2.235 2.112 2.165 458,113 -0.02(-0.96%)
Apr 11, 2008 2.272 2.317 2.183 2.186 478,242 -0.09(-3.80%)
Apr 10, 2008 2.332 2.356 2.267 2.272 452,619 -0.06(-2.58%)
Apr 09, 2008 2.406 2.406 2.332 2.332 145,113 -0.02(-1.00%)
Apr 08, 2008 2.408 2.419 2.356 2.356 178,762 -0.04(-1.85%)
Apr 07, 2008 2.502 2.586 2.374 2.400 138,981 -0.07(-2.76%)
Apr 04, 2008 2.560 2.578 2.463 2.468 97,848 -0.09(-3.58%)
Apr 03, 2008 2.500 2.584 2.479 2.560 208,621 +0.07(+2.73%)
Apr 02, 2008 2.560 2.591 2.437 2.492 190,047 -0.02(-0.94%)
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.