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 2.419 2.481 2.311 2.463 408,262 +0.09(+3.63%)
Mar 28, 2008 2.447 2.463 2.298 2.377 204,209 -0.04(-1.73%)
Mar 27, 2008 2.481 2.481 2.377 2.419 150,144 -0.09(-3.55%)
Mar 26, 2008 2.542 2.565 2.487 2.508 309,607 -0.03(-1.03%)
Mar 25, 2008 2.555 2.565 2.505 2.534 148,719 -0.01(-0.21%)
Mar 24, 2008 2.599 2.618 2.513 2.539 134,695 -0.01(-0.31%)
Mar 21, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.00%)
Mar 20, 2008 2.597 2.618 2.539 2.547 91,774 +0.00(+0.10%)
Mar 19, 2008 2.557 2.599 2.539 2.544 132,357 +0.00(+0.10%)
Mar 18, 2008 2.644 2.691 2.536 2.542 110,471 -0.09(-3.38%)
Mar 17, 2008 2.605 2.688 2.584 2.631 120,713 +0.02(+0.70%)
Mar 14, 2008 2.667 2.694 2.605 2.612 141,526 -0.04(-1.63%)
Mar 13, 2008 2.662 2.667 2.618 2.656 151,394 -0.01(-0.44%)
Mar 12, 2008 2.631 2.691 2.625 2.667 57,441 +0.03(+1.09%)
Mar 11, 2008 2.633 2.646 2.607 2.639 112,744 +0.04(+1.41%)
Mar 10, 2008 2.644 2.657 2.602 2.602 110,723 -0.04(-1.58%)
Mar 07, 2008 2.733 2.733 2.644 2.644 92,321 -0.09(-3.44%)
Mar 06, 2008 2.756 2.756 2.725 2.738 161,770 -0.05(-1.69%)
Mar 05, 2008 2.701 2.853 2.701 2.785 139,520 +0.09(+3.50%)
Mar 04, 2008 2.756 2.769 2.689 2.691 109,630 -0.07(-2.47%)
Mar 03, 2008 2.803 2.819 2.759 2.759 158,858 -0.04(-1.59%)
Feb 29, 2008 2.830 2.879 2.803 2.803 164,734 -0.01(-0.28%)
Feb 28, 2008 2.793 2.848 2.780 2.811 147,623 +0.02(+0.75%)
Feb 27, 2008 2.832 2.832 2.780 2.790 158,897 -0.05(-1.93%)
Feb 26, 2008 2.819 2.861 2.811 2.845 110,528 +0.03(+1.12%)
Feb 25, 2008 2.754 2.830 2.748 2.814 141,155 +0.07(+2.38%)
Feb 22, 2008 2.748 2.780 2.728 2.748 224,808 +0.01(+0.19%)
Feb 21, 2008 2.754 2.785 2.738 2.743 106,937 -0.02(-0.76%)
Feb 20, 2008 2.822 2.851 2.751 2.764 230,710 -0.07(-2.40%)
Feb 19, 2008 2.853 2.853 2.772 2.832 365,372 +0.02(+0.65%)
Feb 18, 2008 2.793 2.853 2.793 2.814 125,511 +0.00(+0.00%)
Feb 15, 2008 2.793 2.853 2.793 2.814 125,511 +0.02(+0.80%)
Feb 14, 2008 2.809 2.827 2.764 2.792 164,577 -0.02(-0.79%)
Feb 13, 2008 2.759 2.830 2.754 2.814 171,439 +0.08(+2.77%)
Feb 12, 2008 2.796 2.822 2.738 2.738 119,892 -0.04(-1.32%)
Feb 11, 2008 2.746 2.811 2.746 2.775 176,730 +0.04(+1.44%)
Feb 08, 2008 2.730 2.785 2.728 2.735 112,048 -0.01(-0.19%)
Feb 07, 2008 2.756 2.759 2.704 2.741 127,769 -0.02(-0.66%)
Feb 06, 2008 2.843 2.843 2.756 2.759 134,122 -0.07(-2.59%)
Feb 05, 2008 2.856 2.906 2.764 2.832 207,109 -0.03(-1.10%)
Feb 04, 2008 2.874 2.929 2.853 2.864 176,749 +0.02(+0.55%)
Feb 01, 2008 2.641 2.848 2.641 2.848 285,933 +0.19(+7.19%)
Jan 31, 2008 2.678 2.680 2.636 2.657 116,285 +0.00(+0.10%)
Jan 30, 2008 2.657 2.675 2.620 2.654 139,864 -0.01(-0.29%)
Jan 29, 2008 2.652 2.680 2.620 2.662 60,532 +0.01(+0.39%)
Jan 28, 2008 2.573 2.654 2.573 2.652 160,952 +0.04(+1.71%)
Jan 25, 2008 2.568 2.612 2.502 2.607 242,030 +0.05(+2.05%)
Jan 24, 2008 2.479 2.557 2.458 2.555 155,115 +0.09(+3.72%)
Jan 23, 2008 2.461 2.523 2.421 2.463 235,142 -0.03(-1.26%)
Jan 22, 2008 2.474 2.589 2.440 2.495 184,111 -0.02(-0.94%)
Jan 21, 2008 2.625 2.636 2.503 2.518 168,722 +0.00(+0.00%)
Jan 18, 2008 2.625 2.636 2.503 2.518 168,722 -0.11(-4.28%)
Jan 17, 2008 2.644 2.662 2.610 2.631 219,139 -0.01(-0.50%)
Jan 16, 2008 2.628 2.654 2.625 2.644 163,084 +0.02(+0.60%)
Jan 15, 2008 2.615 2.654 2.602 2.628 87,091 -0.00(-0.10%)
Jan 14, 2008 2.636 2.644 2.591 2.631 102,551 -0.00(-0.08%)
Jan 11, 2008 2.536 2.644 2.536 2.633 285,425 +0.09(+3.69%)
Jan 10, 2008 2.471 2.594 2.471 2.539 190,085 +0.06(+2.32%)
Jan 09, 2008 2.555 2.581 2.437 2.481 301,038 -0.07(-2.57%)
Jan 08, 2008 2.599 2.636 2.547 2.547 253,739 -0.06(-2.21%)
Jan 07, 2008 2.605 2.631 2.555 2.605 569,692 +0.01(+0.40%)
Jan 04, 2008 2.610 2.625 2.578 2.594 325,159 -0.03(-1.29%)
Jan 03, 2008 2.618 2.667 2.607 2.628 194,643 +0.03(+1.31%)
Jan 02, 2008 2.568 2.631 2.568 2.594 221,790 +0.03(+1.02%)
Jan 01, 2008 2.618 2.618 2.529 2.568 669,994 +0.00(+0.00%)
Dec 31, 2007 2.618 2.618 2.529 2.568 669,994 -0.03(-1.21%)
Dec 28, 2007 2.599 2.654 2.565 2.599 878,845 -0.01(-0.30%)
Dec 27, 2007 2.599 2.636 2.586 2.607 362,315 -0.01(-0.20%)
Dec 26, 2007 2.631 2.639 2.605 2.612 238,871 -0.03(-1.14%)
Dec 24, 2007 2.623 2.654 2.610 2.642 175,179 +0.00(+0.15%)
Dec 21, 2007 2.631 2.683 2.618 2.639 313,137 +0.01(+0.50%)
Dec 20, 2007 2.675 2.686 2.597 2.625 334,737 -0.04(-1.67%)
Dec 19, 2007 2.683 2.754 2.646 2.670 284,458 -0.02(-0.78%)
Dec 18, 2007 2.788 2.803 2.652 2.691 270,953 -0.09(-3.20%)
Dec 17, 2007 2.830 2.830 2.754 2.780 149,529 -0.06(-2.21%)
Dec 14, 2007 2.814 2.848 2.777 2.843 182,380 +0.03(+1.02%)
Dec 13, 2007 2.853 2.864 2.803 2.814 378,857 -0.05(-1.83%)
Dec 12, 2007 2.958 2.976 2.835 2.866 191,579 -0.09(-2.93%)
Dec 11, 2007 3.031 3.031 2.908 2.953 360,696 -0.07(-2.25%)
Dec 10, 2007 2.987 3.034 2.932 3.021 198,146 +0.03(+0.96%)
Dec 07, 2007 2.974 3.002 2.921 2.992 152,834 +0.01(+0.44%)
Dec 06, 2007 2.929 2.979 2.887 2.979 195,136 +0.06(+2.06%)
Dec 05, 2007 2.934 2.955 2.856 2.919 230,332 -0.02(-0.71%)
Dec 04, 2007 2.916 2.953 2.898 2.940 257,491 -0.02(-0.71%)
Dec 03, 2007 2.981 2.981 2.908 2.961 299,605 -0.03(-0.96%)
Nov 30, 2007 2.953 3.034 2.945 2.989 363,427 -0.02(-0.70%)
Nov 29, 2007 2.987 3.021 2.937 3.010 348,314 +0.04(+1.32%)
Nov 28, 2007 2.947 2.995 2.934 2.971 226,153 +0.03(+0.89%)
Nov 27, 2007 2.934 2.950 2.882 2.945 264,906 +0.01(+0.18%)
Nov 26, 2007 2.898 2.942 2.858 2.940 483,185 +0.01(+0.27%)
Nov 23, 2007 2.864 2.932 2.864 2.932 84,741 +0.08(+2.85%)
Nov 21, 2007 2.830 2.853 2.794 2.851 226,069 +0.00(+0.09%)
Nov 20, 2007 2.887 2.916 2.827 2.848 166,113 -0.06(-1.98%)
Nov 19, 2007 2.906 2.932 2.879 2.906 258,029 +0.00(+0.00%)
Nov 16, 2007 2.926 2.942 2.887 2.906 247,699 -0.03(-0.89%)
Nov 15, 2007 2.892 2.934 2.887 2.932 150,580 +0.04(+1.54%)
Nov 14, 2007 2.892 2.961 2.887 2.887 266,995 -0.01(-0.18%)
Nov 13, 2007 2.976 3.005 2.827 2.892 265,796 -0.08(-2.56%)
Nov 12, 2007 2.997 3.018 2.937 2.968 207,617 -0.04(-1.22%)
Nov 09, 2007 3.026 3.044 2.987 3.005 98,712 -0.03(-0.95%)
Nov 08, 2007 3.050 3.081 3.013 3.034 191,751 -0.01(-0.43%)
Nov 07, 2007 3.120 3.136 3.026 3.047 217,362 -0.04(-1.36%)
Nov 06, 2007 3.065 3.131 3.042 3.089 165,907 +0.02(+0.51%)
Nov 05, 2007 3.052 3.125 3.023 3.073 255,302 +0.00(+0.00%)
Nov 02, 2007 3.157 3.186 3.050 3.073 301,726 -0.09(-2.81%)
Nov 01, 2007 3.214 3.254 3.157 3.162 188,332 -0.05(-1.47%)
Oct 31, 2007 3.225 3.276 3.180 3.209 425,725 +0.02(+0.74%)
Oct 30, 2007 3.193 3.209 3.154 3.186 203,529 +0.01(+0.41%)
Oct 29, 2007 3.209 3.246 3.173 3.173 168,035 -0.04(-1.22%)
Oct 26, 2007 3.275 3.282 3.178 3.212 179,813 -0.06(-1.84%)
Oct 25, 2007 3.322 3.322 3.262 3.272 179,075 -0.04(-1.26%)
Oct 24, 2007 3.282 3.314 3.241 3.314 126,042 +0.04(+1.12%)
Oct 23, 2007 3.246 3.282 3.222 3.277 151,986 +0.04(+1.21%)
Oct 22, 2007 3.180 3.241 3.154 3.238 234,183 +0.02(+0.73%)
Oct 19, 2007 3.248 3.285 3.144 3.214 159,844 -0.07(-2.15%)
Oct 18, 2007 3.290 3.293 3.248 3.285 78,671 +0.00(+0.00%)
Oct 17, 2007 3.267 3.296 3.248 3.285 45,950 +0.01(+0.40%)
Oct 16, 2007 3.222 3.272 3.220 3.272 113,577 +0.04(+1.21%)
Oct 15, 2007 3.243 3.277 3.214 3.233 159,233 -0.02(-0.72%)
Oct 12, 2007 3.256 3.277 3.246 3.256 93,356 +0.01(+0.32%)
Oct 11, 2007 3.272 3.309 3.235 3.246 191,751 -0.01(-0.40%)
Oct 10, 2007 3.225 3.280 3.225 3.259 280,947 +0.01(+0.24%)
Oct 09, 2007 3.269 3.269 3.228 3.251 155,279 -0.03(-0.80%)
Oct 08, 2007 3.267 3.280 3.228 3.277 144,414 +0.01(+0.32%)
Oct 05, 2007 3.275 3.275 3.241 3.267 131,677 -0.01(-0.27%)
Oct 04, 2007 3.269 3.280 3.256 3.276 80,252 -0.00(-0.05%)
Oct 03, 2007 3.298 3.298 3.238 3.277 98,379 -0.01(-0.24%)
Oct 02, 2007 3.319 3.330 3.272 3.285 109,256 -0.03(-1.03%)
Oct 01, 2007 3.351 3.351 3.310 3.319 98,464 -0.04(-1.25%)
Sep 28, 2007 3.403 3.403 3.351 3.361 122,386 -0.03(-0.77%)
Sep 27, 2007 3.277 3.387 3.230 3.387 292,977 +0.13(+4.02%)
Sep 26, 2007 3.264 3.296 3.241 3.256 162,270 -0.02(-0.48%)
Sep 25, 2007 3.282 3.317 3.272 3.272 143,852 -0.01(-0.16%)
Sep 24, 2007 3.275 3.306 3.272 3.277 156,001 +0.00(+0.08%)
Sep 21, 2007 3.285 3.288 3.235 3.275 102,865 +0.00(+0.08%)
Sep 20, 2007 3.319 3.349 3.230 3.272 178,281 -0.08(-2.34%)
Sep 19, 2007 3.405 3.405 3.327 3.351 118,661 -0.06(-1.77%)
Sep 18, 2007 3.419 3.419 3.364 3.411 92,145 -0.01(-0.15%)
Sep 17, 2007 3.364 3.424 3.351 3.416 177,566 +0.04(+1.19%)
Sep 14, 2007 3.348 3.377 3.301 3.376 114,814 +0.03(+0.99%)
Sep 13, 2007 3.317 3.345 3.303 3.343 93,639 +0.03(+0.79%)
Sep 12, 2007 3.284 3.327 3.275 3.317 142,072 +0.02(+0.56%)
Sep 11, 2007 3.290 3.324 3.175 3.298 170,480 +0.00(+0.00%)
Sep 10, 2007 3.314 3.319 3.277 3.298 96,771 -0.01(-0.40%)
Sep 07, 2007 3.322 3.335 3.285 3.311 172,310 -0.02(-0.47%)
Sep 06, 2007 3.311 3.332 3.298 3.327 149,823 +0.02(+0.71%)
Sep 05, 2007 3.269 3.322 3.248 3.303 269,421 +0.04(+1.12%)
Sep 04, 2007 3.222 3.280 3.212 3.267 277,005 +0.04(+1.13%)
Aug 31, 2007 3.269 3.275 3.204 3.230 163,057 -0.01(-0.24%)
Aug 30, 2007 3.188 3.264 3.188 3.238 162,660 +0.02(+0.57%)
Aug 29, 2007 3.207 3.222 3.178 3.220 182,086 +0.01(+0.41%)
Aug 28, 2007 3.228 3.228 3.157 3.207 300,133 +0.00(+0.00%)
Aug 27, 2007 3.243 3.243 3.157 3.207 234,985 -0.01(-0.41%)
Aug 24, 2007 3.201 3.220 3.175 3.220 153,300 +0.01(+0.41%)
Aug 23, 2007 3.241 3.241 3.188 3.207 156,643 +0.02(+0.57%)
Aug 22, 2007 3.165 3.225 3.057 3.188 366,327 +0.02(+0.49%)
Aug 21, 2007 3.091 3.183 3.047 3.173 381,589 +0.04(+1.34%)
Aug 20, 2007 3.144 3.201 3.057 3.131 459,805 +0.03(+0.84%)
Aug 17, 2007 3.139 3.165 2.869 3.104 821,846 +0.09(+2.95%)
Aug 16, 2007 3.146 3.204 2.882 3.015 579,075 -0.13(-4.16%)
Aug 15, 2007 3.235 3.309 3.141 3.146 439,986 -0.12(-3.69%)
Aug 14, 2007 3.267 3.309 3.209 3.267 383,220 +0.03(+1.05%)
Aug 13, 2007 3.186 3.309 3.183 3.233 419,050 +0.00(+0.00%)
Aug 10, 2007 3.196 3.311 3.178 3.233 400,465 +0.00(+0.00%)
Aug 09, 2007 3.327 3.332 3.233 3.233 399,261 -0.09(-2.60%)
Aug 08, 2007 3.306 3.353 3.220 3.319 541,376 -0.01(-0.16%)
Aug 07, 2007 3.301 3.327 3.180 3.324 420,544 -0.01(-0.24%)
Aug 06, 2007 3.351 3.353 3.141 3.332 351,603 -0.02(-0.47%)
Aug 03, 2007 3.298 3.374 3.275 3.348 358,541 +0.02(+0.47%)
Aug 02, 2007 3.361 3.361 3.298 3.332 343,141 -0.02(-0.70%)
Aug 01, 2007 3.429 3.447 3.298 3.356 201,191 -0.06(-1.76%)
Jul 31, 2007 3.403 3.466 3.364 3.416 290,284 +0.02(+0.62%)
Jul 30, 2007 3.426 3.426 3.377 3.395 120,988 -0.01(-0.15%)
Jul 27, 2007 3.392 3.408 3.366 3.400 117,026 -0.01(-0.23%)
Jul 26, 2007 3.419 3.439 3.351 3.408 199,491 -0.01(-0.38%)
Jul 25, 2007 3.497 3.497 3.411 3.421 171,695 -0.05(-1.36%)
Jul 24, 2007 3.542 3.542 3.447 3.468 114,944 -0.06(-1.63%)
Jul 23, 2007 3.557 3.557 3.521 3.526 113,252 -0.00(-0.07%)
Jul 20, 2007 3.542 3.563 3.518 3.529 100,771 -0.03(-0.81%)
Jul 19, 2007 3.589 3.589 3.549 3.557 122,749 -0.03(-0.88%)
Jul 18, 2007 3.641 3.657 3.576 3.589 148,185 -0.07(-1.79%)
Jul 17, 2007 3.652 3.670 3.641 3.654 79,060 -0.00(-0.07%)
Jul 16, 2007 3.636 3.675 3.628 3.657 117,775 +0.00(+0.07%)
Jul 13, 2007 3.646 3.672 3.638 3.654 101,207 -0.01(-0.29%)
Jul 12, 2007 3.665 3.691 3.641 3.665 132,315 +0.00(+0.07%)
Jul 11, 2007 3.636 3.678 3.633 3.662 134,561 +0.00(+0.00%)
Jul 10, 2007 3.652 3.686 3.628 3.662 216,797 +0.02(+0.50%)
Jul 09, 2007 3.678 3.678 3.633 3.644 203,292 -0.05(-1.28%)
Jul 06, 2007 3.709 3.714 3.665 3.691 140,246 -0.01(-0.21%)
Jul 05, 2007 3.741 3.741 3.697 3.699 48,532 -0.07(-1.81%)
Jul 03, 2007 3.748 3.767 3.733 3.767 52,395 +0.01(+0.35%)
Jul 02, 2007 3.746 3.764 3.714 3.754 200,851 +0.03(+0.91%)
Jun 29, 2007 3.761 3.780 3.662 3.720 665,581 -0.04(-1.18%)
Jun 28, 2007 3.707 3.767 3.707 3.764 377,994 +0.04(+0.97%)
Jun 27, 2007 3.704 3.767 3.696 3.728 445,949 -0.00(-0.06%)
Jun 26, 2007 3.840 3.856 3.683 3.730 347,164 -0.11(-2.80%)
Jun 25, 2007 3.905 3.905 3.782 3.837 504,736 -0.07(-1.87%)
Jun 22, 2007 3.811 3.911 3.772 3.911 5,413,081 +0.07(+1.84%)
Jun 21, 2007 3.733 3.853 3.733 3.840 308,751 +0.08(+2.16%)
Jun 20, 2007 3.809 3.845 3.746 3.759 258,251 -0.05(-1.44%)
Jun 19, 2007 3.832 3.832 3.780 3.814 215,464 -0.03(-0.75%)
Jun 18, 2007 3.835 3.845 3.780 3.843 210,879 +0.02(+0.41%)
Jun 15, 2007 3.730 3.843 3.678 3.827 516,120 +0.15(+3.98%)
Jun 14, 2007 3.683 3.714 3.659 3.680 206,677 +0.00(+0.07%)
Jun 13, 2007 3.662 3.691 3.631 3.678 177,643 +0.04(+1.01%)
Jun 12, 2007 3.652 3.696 3.623 3.641 210,497 -0.03(-0.71%)
Jun 11, 2007 3.670 3.717 3.659 3.667 164,245 +0.00(+0.07%)
Jun 08, 2007 3.641 3.701 3.633 3.665 174,185 -0.00(-0.07%)
Jun 07, 2007 3.675 3.717 3.636 3.667 275,557 -0.03(-0.78%)
Jun 06, 2007 3.701 3.730 3.678 3.696 147,184 -0.04(-1.05%)
Jun 05, 2007 3.704 3.741 3.680 3.735 249,139 +0.01(+0.28%)
Jun 04, 2007 3.730 3.764 3.703 3.725 190,716 -0.01(-0.28%)
Jun 01, 2007 3.772 3.801 3.730 3.735 311,395 -0.08(-1.99%)
May 31, 2007 3.806 3.811 3.741 3.811 311,169 +0.02(+0.55%)
May 30, 2007 3.733 3.790 3.730 3.790 136,403 +0.04(+1.05%)
May 29, 2007 3.738 3.780 3.725 3.751 162,243 -0.00(-0.07%)
May 25, 2007 3.801 3.801 3.727 3.754 158,897 -0.04(-1.04%)
May 24, 2007 3.722 3.796 3.704 3.793 279,335 +0.04(+1.19%)
May 23, 2007 3.780 3.780 3.701 3.748 139,287 -0.02(-0.49%)
May 22, 2007 3.678 3.782 3.678 3.767 114,875 +0.09(+2.49%)
May 21, 2007 3.717 3.746 3.667 3.675 241,529 -0.03(-0.92%)
May 18, 2007 3.733 3.733 3.693 3.709 112,228 -0.02(-0.56%)
May 17, 2007 3.720 3.738 3.701 3.730 153,888 +0.01(+0.21%)
May 16, 2007 3.733 3.741 3.691 3.722 224,269 +0.03(+0.71%)
May 15, 2007 3.743 3.790 3.696 3.696 239,126 -0.06(-1.60%)
May 14, 2007 3.759 3.788 3.743 3.756 168,176 -0.03(-0.69%)
May 11, 2007 3.735 3.798 3.725 3.782 110,310 +0.05(+1.40%)
May 10, 2007 3.785 3.809 3.730 3.730 187,770 -0.07(-1.93%)
May 09, 2007 3.796 3.816 3.764 3.803 166,671 +0.01(+0.14%)
May 08, 2007 3.788 3.809 3.759 3.798 113,959 +0.00(+0.00%)
May 07, 2007 3.816 3.832 3.764 3.798 120,029 +0.01(+0.21%)
May 04, 2007 3.785 3.816 3.761 3.790 166,587 +0.01(+0.14%)
May 03, 2007 3.754 3.806 3.754 3.785 97,955 +0.04(+1.05%)
May 02, 2007 3.764 3.806 3.738 3.746 108,308 -0.02(-0.42%)
May 01, 2007 3.746 3.775 3.735 3.761 107,285 +0.01(+0.28%)
Apr 30, 2007 3.809 3.832 3.743 3.751 253,884 -0.05(-1.31%)
Apr 27, 2007 3.769 3.822 3.440 3.801 235,306 +0.00(+0.07%)
Apr 26, 2007 3.843 3.843 3.769 3.798 219,334 -0.02(-0.62%)
Apr 25, 2007 3.843 3.843 3.801 3.822 101,944 -0.00(-0.07%)
Apr 24, 2007 3.866 3.871 3.798 3.824 102,891 -0.03(-0.75%)
Apr 23, 2007 3.850 3.871 3.832 3.853 130,649 -0.01(-0.27%)
Apr 20, 2007 3.871 3.871 3.822 3.864 271,347 +0.04(+1.17%)
Apr 19, 2007 3.874 3.905 3.798 3.819 292,202 -0.05(-1.22%)
Apr 18, 2007 3.913 3.924 3.866 3.866 106,123 -0.06(-1.47%)
Apr 17, 2007 3.942 3.950 3.900 3.924 122,929 -0.02(-0.46%)
Apr 16, 2007 3.898 3.942 3.895 3.942 112,113 +0.05(+1.41%)
Apr 13, 2007 3.845 3.887 3.837 3.887 89,131 +0.03(+0.75%)
Apr 12, 2007 3.874 3.900 3.850 3.858 87,377 -0.02(-0.47%)
Apr 11, 2007 3.934 3.934 3.864 3.877 185,264 -0.06(-1.53%)
Apr 10, 2007 3.900 3.937 3.879 3.937 70,255 +0.05(+1.42%)
Apr 09, 2007 3.903 3.924 3.874 3.882 86,605 -0.03(-0.74%)
Apr 05, 2007 3.911 3.926 3.908 3.911 50,859 -0.01(-0.30%)
Apr 04, 2007 3.953 3.953 3.916 3.923 41,931 -0.06(-1.41%)
Apr 03, 2007 3.898 3.979 3.898 3.979 76,241 +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.