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

Gladstone Investment (NQ: GAIN )

14.29 +0.02 (+0.12%)
Streaming Delayed Price Updated: 2:10 PM 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 30, 2007 3.939 3.970 3.858 3.894 196,900 -0.01(-0.13%)
Mar 29, 2007 3.855 3.900 3.827 3.900 2,990,009 +0.06(+1.64%)
Mar 28, 2007 3.879 3.887 3.811 3.837 233,579 -0.06(-1.48%)
Mar 27, 2007 3.936 3.939 3.876 3.894 111,113 -0.04(-1.00%)
Mar 26, 2007 3.952 3.965 3.902 3.934 75,519 -0.01(-0.27%)
Mar 23, 2007 3.926 4.004 3.892 3.944 158,552 -0.00(-0.07%)
Mar 22, 2007 3.955 3.955 3.921 3.947 139,220 -0.01(-0.20%)
Mar 21, 2007 3.879 3.955 3.863 3.955 132,767 +0.06(+1.61%)
Mar 20, 2007 3.894 3.913 3.866 3.892 88,944 -0.04(-1.00%)
Mar 19, 2007 3.923 3.944 3.897 3.931 139,995 +0.02(+0.54%)
Mar 16, 2007 3.939 3.939 3.881 3.910 422,518 -0.03(-0.80%)
Mar 15, 2007 3.829 3.942 3.829 3.942 441,812 +0.12(+3.01%)
Mar 14, 2007 3.771 3.832 3.761 3.826 116,184 +0.05(+1.39%)
Mar 13, 2007 3.907 3.915 3.774 3.774 275,596 -0.13(-3.42%)
Mar 12, 2007 3.860 3.926 3.860 3.907 115,103 +0.02(+0.61%)
Mar 09, 2007 3.889 3.931 3.847 3.884 88,318 +0.01(+0.34%)
Mar 08, 2007 3.921 3.947 3.868 3.871 156,204 -0.01(-0.27%)
Mar 07, 2007 3.952 3.952 3.879 3.881 155,158 -0.05(-1.27%)
Mar 06, 2007 3.871 3.949 3.837 3.931 187,751 +0.08(+2.20%)
Mar 05, 2007 3.847 3.871 3.837 3.847 215,575 +0.00(+0.12%)
Mar 02, 2007 3.860 3.884 3.837 3.842 163,802 -0.03(-0.74%)
Mar 01, 2007 3.813 3.913 3.813 3.871 227,565 +0.02(+0.54%)
Feb 28, 2007 3.970 3.970 3.803 3.850 242,090 +0.01(+0.34%)
Feb 27, 2007 3.978 3.978 3.805 3.837 442,781 -0.12(-3.11%)
Feb 26, 2007 3.981 3.981 3.944 3.960 257,684 +0.00(+0.00%)
Feb 23, 2007 4.002 4.002 3.944 3.960 202,910 -0.04(-1.05%)
Feb 22, 2007 4.002 4.004 3.955 4.002 152,187 +0.01(+0.20%)
Feb 21, 2007 3.994 4.007 3.955 3.994 229,840 +0.00(+0.00%)
Feb 20, 2007 3.934 3.997 3.921 3.994 207,148 +0.07(+1.87%)
Feb 16, 2007 3.942 3.952 3.905 3.921 171,240 -0.02(-0.60%)
Feb 15, 2007 3.973 3.973 3.934 3.944 309,938 -0.02(-0.59%)
Feb 14, 2007 3.994 4.004 3.955 3.968 313,206 -0.02(-0.59%)
Feb 13, 2007 4.007 4.007 3.942 3.991 168,251 +0.01(+0.33%)
Feb 12, 2007 3.989 3.989 3.949 3.978 381,696 +0.00(+0.07%)
Feb 09, 2007 3.947 4.010 3.947 3.976 305,806 +0.01(+0.20%)
Feb 08, 2007 3.965 3.976 3.936 3.968 251,964 +0.01(+0.13%)
Feb 07, 2007 3.968 3.968 3.926 3.962 338,129 +0.02(+0.40%)
Feb 06, 2007 4.041 4.041 3.884 3.947 556,866 -0.09(-2.14%)
Feb 05, 2007 4.156 4.156 3.997 4.033 191,684 -0.11(-2.59%)
Feb 02, 2007 4.083 4.148 4.083 4.141 90,704 +0.07(+1.61%)
Feb 01, 2007 4.051 4.083 4.020 4.075 175,861 +0.03(+0.71%)
Jan 31, 2007 4.028 4.080 4.004 4.046 275,874 +0.04(+0.91%)
Jan 30, 2007 4.012 4.017 3.970 4.010 161,744 +0.02(+0.46%)
Jan 29, 2007 3.999 4.007 3.968 3.991 153,676 +0.02(+0.40%)
Jan 26, 2007 3.970 3.981 3.931 3.976 173,906 +0.02(+0.40%)
Jan 25, 2007 3.962 3.981 3.955 3.960 306,322 -0.02(-0.40%)
Jan 24, 2007 3.981 4.031 3.962 3.976 241,891 +0.00(+0.07%)
Jan 23, 2007 3.997 4.002 3.965 3.973 169,354 -0.03(-0.72%)
Jan 22, 2007 4.057 4.057 3.997 4.002 110,598 -0.07(-1.67%)
Jan 19, 2007 4.010 4.075 3.934 4.070 148,040 +0.01(+0.19%)
Jan 18, 2007 4.088 4.114 4.023 4.062 226,190 -0.03(-0.83%)
Jan 17, 2007 4.162 4.180 4.096 4.096 453,687 -0.07(-1.70%)
Jan 16, 2007 4.190 4.203 4.162 4.167 351,603 -0.02(-0.56%)
Jan 12, 2007 4.122 4.190 4.099 4.190 896,495 +0.07(+1.78%)
Jan 11, 2007 4.086 4.117 4.067 4.117 266,974 +0.05(+1.35%)
Jan 10, 2007 4.012 4.086 4.012 4.062 238,241 +0.02(+0.45%)
Jan 09, 2007 4.065 4.096 3.999 4.044 147,353 -0.01(-0.32%)
Jan 08, 2007 4.007 4.091 3.970 4.057 301,625 +0.06(+1.51%)
Jan 05, 2007 4.041 4.054 3.989 3.997 330,408 -0.07(-1.74%)
Jan 04, 2007 4.099 4.099 4.015 4.067 261,116 -0.02(-0.45%)
Jan 03, 2007 3.991 4.177 3.991 4.086 499,564 +0.08(+1.89%)
Dec 29, 2006 3.981 4.025 3.962 4.010 476,047 +0.05(+1.32%)
Dec 28, 2006 3.981 3.981 3.942 3.957 224,518 -0.02(-0.53%)
Dec 27, 2006 3.934 3.989 3.913 3.978 912,277 +0.03(+0.80%)
Dec 26, 2006 3.923 3.981 3.884 3.947 298,868 +0.02(+0.53%)
Dec 22, 2006 3.923 3.947 3.923 3.926 59,932 -0.02(-0.46%)
Dec 21, 2006 3.928 3.949 3.905 3.944 340,305 +0.02(+0.53%)
Dec 20, 2006 3.949 3.949 3.913 3.923 226,343 -0.03(-0.66%)
Dec 19, 2006 3.934 4.321 3.876 3.949 662,072 +0.03(+0.87%)
Dec 18, 2006 3.926 3.928 3.910 3.915 195,101 +0.00(+0.07%)
Dec 15, 2006 3.926 3.928 3.902 3.913 2,036,796 -0.02(-0.40%)
Dec 14, 2006 3.913 3.942 3.900 3.928 632,457 +0.01(+0.13%)
Dec 13, 2006 3.923 3.942 3.892 3.923 133,126 +0.00(+0.00%)
Dec 12, 2006 3.926 3.928 3.907 3.923 124,485 +0.00(+0.00%)
Dec 11, 2006 3.884 3.923 3.884 3.923 106,199 +0.02(+0.60%)
Dec 08, 2006 3.889 3.915 3.881 3.900 53,468 +0.01(+0.13%)
Dec 07, 2006 3.887 3.907 3.868 3.894 81,765 +0.00(+0.00%)
Dec 06, 2006 3.863 3.902 3.845 3.894 65,545 +0.02(+0.41%)
Dec 05, 2006 3.887 3.928 3.866 3.879 1,697,647 +0.01(+0.20%)
Dec 04, 2006 3.824 3.881 3.800 3.871 223,827 +0.04(+0.96%)
Dec 01, 2006 3.850 3.876 3.826 3.834 180,443 -0.00(-0.07%)
Nov 30, 2006 3.873 3.902 3.837 3.837 213,826 -0.01(-0.34%)
Nov 29, 2006 3.821 3.850 3.797 3.850 203,593 +0.04(+1.03%)
Nov 28, 2006 3.766 3.811 3.761 3.811 126,971 +0.03(+0.76%)
Nov 27, 2006 3.800 3.837 3.774 3.782 244,419 -0.05(-1.23%)
Nov 24, 2006 3.832 3.850 3.816 3.829 52,208 -0.01(-0.27%)
Nov 22, 2006 3.876 3.876 3.811 3.839 146,146 -0.02(-0.61%)
Nov 21, 2006 3.907 3.942 3.852 3.863 189,843 -0.04(-1.14%)
Nov 20, 2006 3.902 3.942 3.845 3.907 248,638 +0.02(+0.54%)
Nov 17, 2006 3.902 3.902 3.834 3.887 151,251 -0.02(-0.60%)
Nov 16, 2006 3.892 3.913 3.863 3.910 185,700 +0.04(+0.95%)
Nov 15, 2006 3.866 3.887 3.826 3.873 196,762 -0.00(-0.07%)
Nov 14, 2006 3.847 3.884 3.826 3.876 151,416 +0.03(+0.75%)
Nov 13, 2006 3.847 3.887 3.813 3.847 198,175 +0.00(+0.07%)
Nov 10, 2006 3.753 3.900 3.753 3.845 236,206 +0.09(+2.37%)
Nov 09, 2006 3.868 3.868 3.740 3.756 107,845 -0.09(-2.45%)
Nov 08, 2006 3.842 3.900 3.795 3.850 108,551 +0.00(+0.00%)
Nov 07, 2006 3.771 3.873 3.771 3.850 317,861 +0.07(+1.80%)
Nov 06, 2006 3.761 3.787 3.740 3.782 108,677 +0.02(+0.56%)
Nov 03, 2006 3.667 3.769 3.622 3.761 363,226 +0.05(+1.34%)
Nov 02, 2006 3.748 3.761 3.656 3.711 307,677 -0.05(-1.39%)
Nov 01, 2006 3.818 3.858 3.750 3.763 132,053 -0.07(-1.91%)
Oct 31, 2006 3.884 3.897 3.805 3.837 259,593 -0.03(-0.75%)
Oct 30, 2006 3.824 3.894 3.813 3.866 200,726 +0.03(+0.75%)
Oct 27, 2006 3.847 3.863 3.832 3.837 177,663 -0.03(-0.68%)
Oct 26, 2006 3.800 3.863 3.800 3.863 186,987 +0.04(+1.10%)
Oct 25, 2006 3.818 3.863 3.811 3.821 289,441 -0.02(-0.61%)
Oct 24, 2006 3.818 3.858 3.813 3.845 117,402 -0.01(-0.34%)
Oct 23, 2006 3.839 3.868 3.826 3.858 94,801 +0.01(+0.20%)
Oct 20, 2006 3.866 3.876 3.803 3.850 208,729 +0.00(+0.07%)
Oct 19, 2006 3.797 3.868 3.787 3.847 248,390 +0.03(+0.75%)
Oct 18, 2006 3.850 3.863 3.779 3.818 187,083 -0.03(-0.75%)
Oct 17, 2006 3.876 3.876 3.777 3.847 237,492 -0.06(-1.54%)
Oct 16, 2006 3.942 3.942 3.900 3.907 118,677 -0.03(-0.73%)
Oct 13, 2006 3.968 3.968 3.868 3.936 205,903 -0.02(-0.46%)
Oct 12, 2006 3.955 3.968 3.907 3.955 247,470 +0.03(+0.87%)
Oct 11, 2006 3.918 3.947 3.853 3.921 318,560 +0.00(+0.07%)
Oct 10, 2006 3.918 3.918 3.852 3.918 180,614 +0.00(+0.07%)
Oct 09, 2006 3.892 3.915 3.855 3.915 157,071 +0.01(+0.20%)
Oct 06, 2006 3.889 3.918 3.866 3.907 166,498 +0.00(+0.00%)
Oct 05, 2006 3.871 3.918 3.837 3.907 232,189 +0.03(+0.67%)
Oct 04, 2006 3.821 3.887 3.808 3.881 204,975 +0.04(+1.16%)
Oct 03, 2006 3.790 3.837 3.771 3.837 221,440 +0.05(+1.31%)
Oct 02, 2006 3.813 3.863 3.782 3.787 131,705 -0.04(-0.96%)
Sep 29, 2006 3.813 3.855 3.792 3.824 351,626 +0.02(+0.62%)
Sep 28, 2006 3.818 3.834 3.777 3.800 204,502 -0.02(-0.48%)
Sep 27, 2006 3.750 3.818 3.750 3.818 233,117 +0.05(+1.32%)
Sep 26, 2006 3.732 3.784 3.695 3.769 224,804 +0.05(+1.27%)
Sep 25, 2006 3.716 3.732 3.669 3.722 313,099 +0.02(+0.42%)
Sep 22, 2006 3.719 3.756 3.698 3.706 145,352 -0.03(-0.77%)
Sep 21, 2006 3.771 3.797 3.695 3.735 253,144 -0.03(-0.77%)
Sep 20, 2006 3.711 3.787 3.680 3.763 311,396 +0.08(+2.28%)
Sep 19, 2006 3.703 3.719 3.667 3.680 182,642 -0.07(-1.82%)
Sep 18, 2006 3.774 3.800 3.735 3.748 234,041 -0.03(-0.69%)
Sep 15, 2006 3.729 3.787 3.714 3.774 584,045 +0.06(+1.69%)
Sep 14, 2006 3.656 3.716 3.656 3.711 233,903 +0.04(+1.00%)
Sep 13, 2006 3.612 3.674 3.580 3.674 196,583 +0.07(+2.04%)
Sep 12, 2006 3.593 3.612 3.577 3.601 226,160 +0.04(+1.03%)
Sep 11, 2006 3.538 3.577 3.536 3.564 3,367,857 +0.02(+0.52%)
Sep 08, 2006 3.530 3.585 3.525 3.546 237,252 +0.01(+0.30%)
Sep 07, 2006 3.570 3.614 3.525 3.536 445,218 -0.03(-0.81%)
Sep 06, 2006 3.596 3.625 3.562 3.564 336,124 -0.05(-1.38%)
Sep 05, 2006 3.638 3.648 3.596 3.614 143,061 -0.03(-0.93%)
Sep 01, 2006 3.667 3.667 3.622 3.648 183,810 +0.01(+0.14%)
Aug 31, 2006 3.622 3.674 3.604 3.643 203,948 +0.04(+1.02%)
Aug 30, 2006 3.575 3.614 3.549 3.606 209,382 +0.03(+0.88%)
Aug 29, 2006 3.572 3.578 3.551 3.575 281,793 +0.01(+0.29%)
Aug 28, 2006 3.583 3.609 3.546 3.564 171,023 +0.01(+0.15%)
Aug 25, 2006 3.549 3.588 3.549 3.559 120,365 +0.00(+0.07%)
Aug 24, 2006 3.575 3.588 3.549 3.557 195,697 -0.01(-0.29%)
Aug 23, 2006 3.614 3.648 3.551 3.567 236,958 -0.04(-1.02%)
Aug 22, 2006 3.562 3.638 3.557 3.604 165,440 +0.04(+1.10%)
Aug 21, 2006 3.656 3.656 3.557 3.564 204,384 -0.08(-2.23%)
Aug 18, 2006 3.638 3.659 3.588 3.646 192,386 +0.04(+1.02%)
Aug 17, 2006 3.559 3.617 3.559 3.609 184,727 +0.03(+0.73%)
Aug 16, 2006 3.612 3.612 3.530 3.583 327,945 -0.02(-0.51%)
Aug 15, 2006 3.543 3.601 3.530 3.601 196,900 +0.07(+1.85%)
Aug 14, 2006 3.577 3.596 3.525 3.536 142,584 -0.03(-0.74%)
Aug 11, 2006 3.606 3.609 3.538 3.562 191,077 -0.04(-1.09%)
Aug 10, 2006 3.546 3.622 3.522 3.601 212,184 +0.05(+1.48%)
Aug 09, 2006 3.596 3.612 3.549 3.549 297,727 -0.03(-0.88%)
Aug 08, 2006 3.651 3.653 3.577 3.580 380,787 -0.08(-2.29%)
Aug 07, 2006 3.669 3.674 3.601 3.664 328,094 -0.02(-0.50%)
Aug 04, 2006 3.719 3.729 3.656 3.682 149,629 +0.00(+0.07%)
Aug 03, 2006 3.693 3.716 3.575 3.680 437,791 -0.04(-1.13%)
Aug 02, 2006 3.824 3.910 3.719 3.722 243,338 -0.07(-1.73%)
Aug 01, 2006 3.811 3.863 3.753 3.787 143,225 -0.05(-1.23%)
Jul 31, 2006 3.811 3.845 3.763 3.834 149,258 +0.04(+0.97%)
Jul 28, 2006 3.756 3.808 3.729 3.797 119,338 +0.08(+2.11%)
Jul 27, 2006 3.808 3.813 3.701 3.719 156,769 -0.05(-1.39%)
Jul 26, 2006 3.797 3.821 3.722 3.771 265,355 -0.04(-0.96%)
Jul 25, 2006 3.680 3.821 3.680 3.808 179,610 +0.12(+3.12%)
Jul 24, 2006 3.703 3.719 3.659 3.693 116,711 +0.00(+0.00%)
Jul 21, 2006 3.722 3.722 3.648 3.693 159,133 -0.02(-0.42%)
Jul 20, 2006 3.727 3.727 3.680 3.708 104,969 -0.01(-0.21%)
Jul 19, 2006 3.659 3.729 3.643 3.716 218,477 +0.02(+0.50%)
Jul 18, 2006 3.643 3.706 3.632 3.698 148,754 +0.05(+1.29%)
Jul 17, 2006 3.690 3.732 3.643 3.651 207,259 -0.05(-1.41%)
Jul 14, 2006 3.648 3.716 3.601 3.703 205,319 +0.04(+1.22%)
Jul 13, 2006 3.661 3.687 3.630 3.659 196,270 +0.01(+0.29%)
Jul 12, 2006 3.711 3.742 3.648 3.648 122,916 -0.08(-2.04%)
Jul 11, 2006 3.695 3.745 3.680 3.724 119,704 +0.02(+0.64%)
Jul 10, 2006 3.680 3.763 3.669 3.701 110,563 +0.02(+0.50%)
Jul 07, 2006 3.737 3.782 3.669 3.682 190,661 -0.07(-1.88%)
Jul 06, 2006 3.811 3.850 3.714 3.753 160,660 -0.07(-1.78%)
Jul 05, 2006 3.858 3.871 3.708 3.821 298,399 -0.06(-1.55%)
Jul 03, 2006 3.889 3.889 3.839 3.881 150,446 -0.05(-1.20%)
Jun 30, 2006 3.661 3.928 3.617 3.928 1,874,077 +0.27(+7.30%)
Jun 29, 2006 3.606 3.664 3.551 3.661 434,144 +0.07(+1.97%)
Jun 28, 2006 3.585 3.614 3.572 3.591 175,826 +0.00(+0.07%)
Jun 27, 2006 3.598 3.635 3.583 3.588 131,732 -0.02(-0.58%)
Jun 26, 2006 3.614 3.625 3.583 3.609 150,060 +0.03(+0.73%)
Jun 23, 2006 3.562 3.622 3.559 3.583 193,158 +0.01(+0.22%)
Jun 22, 2006 3.557 3.612 3.557 3.575 144,588 +0.01(+0.15%)
Jun 21, 2006 3.577 3.667 3.554 3.570 253,797 -0.01(-0.22%)
Jun 20, 2006 3.601 3.622 3.575 3.577 141,415 -0.02(-0.58%)
Jun 19, 2006 3.703 3.719 3.596 3.598 443,285 -0.10(-2.83%)
Jun 16, 2006 3.672 3.719 3.672 3.703 885,361 +0.01(+0.35%)
Jun 15, 2006 3.680 3.695 3.648 3.690 111,663 +0.05(+1.37%)
Jun 14, 2006 3.732 3.732 3.601 3.640 256,405 -0.04(-1.00%)
Jun 13, 2006 3.656 3.729 3.632 3.677 181,642 -0.00(-0.07%)
Jun 12, 2006 3.750 3.769 3.674 3.680 186,220 -0.07(-1.97%)
Jun 09, 2006 3.693 3.797 3.648 3.753 280,239 +0.05(+1.43%)
Jun 08, 2006 3.630 3.714 3.601 3.701 159,522 +0.05(+1.44%)
Jun 07, 2006 3.737 3.774 3.640 3.648 210,627 -0.10(-2.59%)
Jun 06, 2006 3.706 3.745 3.680 3.745 159,667 +0.07(+1.78%)
Jun 05, 2006 3.769 3.779 3.680 3.680 204,303 -0.10(-2.77%)
Jun 02, 2006 3.771 3.860 3.740 3.784 91,575 -0.03(-0.69%)
Jun 01, 2006 3.722 3.811 3.706 3.811 161,282 +0.11(+2.90%)
May 31, 2006 3.750 3.811 3.687 3.703 293,015 -0.01(-0.28%)
May 30, 2006 3.750 3.756 3.688 3.714 198,213 -0.06(-1.46%)
May 26, 2006 3.732 3.837 3.695 3.769 130,774 +0.05(+1.41%)
May 25, 2006 3.635 3.719 3.598 3.716 222,819 +0.12(+3.43%)
May 24, 2006 3.559 3.632 3.541 3.593 245,778 +0.04(+1.18%)
May 23, 2006 3.625 3.661 3.548 3.551 286,474 -0.05(-1.38%)
May 22, 2006 3.577 3.612 3.538 3.601 161,393 +0.03(+0.95%)
May 19, 2006 3.541 3.606 3.541 3.567 188,538 +0.01(+0.29%)
May 18, 2006 3.604 3.661 3.538 3.557 249,463 -0.05(-1.31%)
May 17, 2006 3.674 3.685 3.601 3.604 204,227 -0.06(-1.71%)
May 16, 2006 3.695 3.711 3.656 3.667 138,273 -0.01(-0.14%)
May 15, 2006 3.640 3.716 3.627 3.672 297,226 +0.02(+0.57%)
May 12, 2006 3.690 3.724 3.651 3.651 221,673 -0.06(-1.55%)
May 11, 2006 3.782 3.790 3.706 3.708 228,432 -0.05(-1.26%)
May 10, 2006 3.797 3.818 3.756 3.756 253,541 -0.04(-0.97%)
May 09, 2006 3.792 3.860 3.782 3.792 193,456 -0.01(-0.34%)
May 08, 2006 3.779 3.847 3.763 3.805 136,452 +0.02(+0.62%)
May 05, 2006 3.845 3.860 3.761 3.782 244,778 -0.03(-0.89%)
May 04, 2006 3.777 3.860 3.758 3.816 406,851 +0.02(+0.62%)
May 03, 2006 3.818 3.818 3.777 3.792 204,105 +0.00(+0.07%)
May 02, 2006 3.816 3.816 3.766 3.790 231,715 +0.01(+0.35%)
May 01, 2006 3.816 3.821 3.750 3.777 111,296 -0.01(-0.28%)
Apr 28, 2006 3.792 3.821 3.745 3.787 237,882 +0.03(+0.70%)
Apr 27, 2006 3.769 3.808 3.727 3.761 201,142 +0.00(+0.00%)
Apr 26, 2006 3.742 3.795 3.735 3.761 76,355 +0.00(+0.00%)
Apr 25, 2006 3.792 3.792 3.732 3.761 209,115 +0.01(+0.21%)
Apr 24, 2006 3.790 3.823 3.748 3.753 248,455 -0.03(-0.69%)
Apr 21, 2006 3.850 3.850 3.766 3.779 141,751 -0.06(-1.43%)
Apr 20, 2006 3.682 3.850 3.682 3.834 168,350 +0.13(+3.61%)
Apr 19, 2006 3.824 3.824 3.669 3.701 361,298 -0.12(-3.15%)
Apr 18, 2006 3.774 3.821 3.750 3.821 208,813 +0.05(+1.32%)
Apr 17, 2006 3.856 3.865 3.742 3.771 370,172 -0.09(-2.24%)
Apr 13, 2006 3.889 3.900 3.837 3.858 162,516 -0.01(-0.20%)
Apr 12, 2006 3.889 3.915 3.850 3.866 279,590 -0.02(-0.61%)
Apr 11, 2006 3.915 3.952 3.889 3.889 178,056 -0.01(-0.27%)
Apr 10, 2006 3.892 3.949 3.889 3.900 130,972 -0.00(-0.07%)
Apr 07, 2006 3.928 3.955 3.889 3.902 119,533 -0.01(-0.27%)
Apr 06, 2006 3.915 3.955 3.905 3.913 120,651 -0.02(-0.47%)
Apr 05, 2006 3.907 3.955 3.884 3.931 221,639 +0.02(+0.60%)
Apr 04, 2006 3.918 3.957 3.889 3.907 170,122 +0.01(+0.13%)
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.