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, 2011 2.229 2.229 2.215 2.229 192,343 +0.00(+0.00%)
Mar 30, 2011 2.250 2.267 2.227 2.229 191,303 -0.02(-0.77%)
Mar 29, 2011 2.238 2.275 2.221 2.247 180,109 +0.00(+0.13%)
Mar 28, 2011 2.270 2.284 2.244 2.244 187,697 -0.01(-0.38%)
Mar 25, 2011 2.252 2.270 2.198 2.252 85,590 +0.02(+0.77%)
Mar 24, 2011 2.241 2.270 2.217 2.235 297,113 +0.01(+0.39%)
Mar 23, 2011 2.149 2.229 2.149 2.227 201,303 +0.07(+3.06%)
Mar 22, 2011 2.209 2.209 2.160 2.160 133,109 -0.04(-1.83%)
Mar 21, 2011 2.160 2.201 2.120 2.201 168,473 +0.08(+3.93%)
Mar 18, 2011 2.089 2.117 2.071 2.117 332,111 +0.05(+2.50%)
Mar 17, 2011 2.172 2.172 2.023 2.066 920,671 -0.07(-3.23%)
Mar 16, 2011 2.169 2.192 2.129 2.135 326,827 -0.03(-1.58%)
Mar 15, 2011 2.160 2.186 2.135 2.169 191,031 -0.03(-1.43%)
Mar 14, 2011 2.209 2.223 2.186 2.200 130,676 -0.03(-1.28%)
Mar 11, 2011 2.177 2.255 2.177 2.229 196,546 +0.05(+2.09%)
Mar 10, 2011 2.243 2.244 2.183 2.183 327,201 -0.08(-3.54%)
Mar 09, 2011 2.340 2.372 2.260 2.263 240,618 -0.09(-3.77%)
Mar 08, 2011 2.286 2.377 2.286 2.352 214,326 +0.07(+2.87%)
Mar 07, 2011 2.358 2.378 2.257 2.286 406,127 -0.07(-2.91%)
Mar 04, 2011 2.375 2.443 2.332 2.355 335,813 -0.01(-0.48%)
Mar 03, 2011 2.303 2.372 2.303 2.366 175,483 +0.08(+3.50%)
Mar 02, 2011 2.315 2.326 2.263 2.286 165,639 -0.02(-0.87%)
Mar 01, 2011 2.358 2.372 2.306 2.306 362,797 -0.06(-2.42%)
Feb 28, 2011 2.335 2.369 2.318 2.363 341,591 +0.06(+2.61%)
Feb 25, 2011 2.240 2.323 2.223 2.303 200,105 +0.07(+2.94%)
Feb 24, 2011 2.217 2.252 2.177 2.237 318,953 +0.02(+0.77%)
Feb 23, 2011 2.255 2.277 2.192 2.220 206,439 -0.02(-0.89%)
Feb 22, 2011 2.235 2.286 2.195 2.240 334,630 +0.02(+0.90%)
Feb 18, 2011 2.266 2.266 2.206 2.220 259,483 -0.03(-1.52%)
Feb 17, 2011 2.229 2.263 2.177 2.255 521,077 +0.02(+0.77%)
Feb 16, 2011 2.275 2.275 2.189 2.237 255,158 -0.03(-1.14%)
Feb 15, 2011 2.280 2.303 2.189 2.263 476,530 -0.05(-2.33%)
Feb 14, 2011 2.275 2.346 2.272 2.317 345,746 +0.04(+1.88%)
Feb 11, 2011 2.221 2.275 2.221 2.275 142,654 +0.05(+2.43%)
Feb 10, 2011 2.246 2.263 2.204 2.221 151,035 -0.04(-1.76%)
Feb 09, 2011 2.275 2.275 2.206 2.260 263,421 -0.01(-0.50%)
Feb 08, 2011 2.223 2.272 2.190 2.272 391,184 +0.05(+2.30%)
Feb 07, 2011 2.184 2.243 2.184 2.221 267,026 +0.05(+2.49%)
Feb 04, 2011 2.161 2.195 2.155 2.167 151,900 +0.00(+0.00%)
Feb 03, 2011 2.218 2.226 2.155 2.167 147,979 -0.05(-2.43%)
Feb 02, 2011 2.221 2.235 2.184 2.221 183,139 +0.00(+0.13%)
Feb 01, 2011 2.036 2.240 2.036 2.218 418,547 +0.21(+10.32%)
Jan 31, 2011 1.993 2.047 1.985 2.010 267,596 +0.04(+2.17%)
Jan 28, 2011 2.047 2.050 1.936 1.968 485,795 -0.09(-4.29%)
Jan 27, 2011 2.058 2.061 2.027 2.056 143,871 +0.00(+0.14%)
Jan 26, 2011 2.061 2.061 2.024 2.053 187,571 +0.00(+0.00%)
Jan 25, 2011 2.167 2.223 2.010 2.053 788,105 -0.13(-5.99%)
Jan 24, 2011 2.167 2.206 2.167 2.184 89,700 +0.01(+0.39%)
Jan 21, 2011 2.186 2.209 2.167 2.175 328,748 -0.00(-0.13%)
Jan 20, 2011 2.169 2.206 2.169 2.178 162,237 +0.01(+0.26%)
Jan 19, 2011 2.243 2.243 2.164 2.172 154,032 -0.07(-2.92%)
Jan 18, 2011 2.229 2.246 2.192 2.238 127,295 -0.01(-0.63%)
Jan 14, 2011 2.232 2.255 2.215 2.252 209,643 +0.01(+0.51%)
Jan 13, 2011 2.221 2.240 2.204 2.240 326,117 +0.02(+0.89%)
Jan 12, 2011 2.229 2.229 2.190 2.221 125,294 -0.00(-0.13%)
Jan 11, 2011 2.175 2.223 2.175 2.223 203,764 +0.05(+2.48%)
Jan 10, 2011 2.136 2.184 2.136 2.170 118,461 +0.02(+0.79%)
Jan 07, 2011 2.192 2.192 2.136 2.153 197,722 -0.03(-1.42%)
Jan 06, 2011 2.187 2.201 2.167 2.184 122,317 -0.01(-0.39%)
Jan 05, 2011 2.164 2.204 2.164 2.192 126,072 +0.02(+1.04%)
Jan 04, 2011 2.218 2.218 2.150 2.170 153,581 -0.05(-2.04%)
Jan 03, 2011 2.181 2.218 2.181 2.215 189,369 +0.05(+2.35%)
Dec 31, 2010 2.164 2.198 2.161 2.164 130,621 +0.00(+0.13%)
Dec 30, 2010 2.173 2.195 2.161 2.161 90,580 -0.01(-0.26%)
Dec 29, 2010 2.178 2.204 2.156 2.167 183,784 -0.00(-0.13%)
Dec 28, 2010 2.207 2.209 2.145 2.170 163,737 -0.03(-1.41%)
Dec 27, 2010 2.204 2.215 2.141 2.201 74,425 +0.00(+0.00%)
Dec 23, 2010 2.187 2.217 2.179 2.201 154,953 +0.01(+0.65%)
Dec 22, 2010 2.173 2.201 2.150 2.187 182,101 +0.01(+0.52%)
Dec 21, 2010 2.170 2.215 2.158 2.175 201,254 +0.03(+1.18%)
Dec 20, 2010 2.181 2.187 2.147 2.150 216,872 -0.01(-0.52%)
Dec 17, 2010 2.201 2.201 2.139 2.161 496,249 -0.03(-1.41%)
Dec 16, 2010 2.172 2.209 2.156 2.192 224,644 +0.03(+1.17%)
Dec 15, 2010 2.167 2.181 2.153 2.167 142,204 -0.01(-0.39%)
Dec 14, 2010 2.164 2.192 2.141 2.175 162,111 +0.01(+0.52%)
Dec 13, 2010 2.203 2.203 2.159 2.164 176,237 -0.04(-1.66%)
Dec 10, 2010 2.198 2.201 2.172 2.201 105,090 +0.01(+0.64%)
Dec 09, 2010 2.192 2.212 2.147 2.187 232,213 +0.01(+0.26%)
Dec 08, 2010 2.198 2.212 2.181 2.181 501,704 -0.00(-0.13%)
Dec 07, 2010 2.192 2.206 2.167 2.184 195,615 +0.02(+0.78%)
Dec 06, 2010 2.172 2.195 2.150 2.167 143,259 -0.02(-0.77%)
Dec 03, 2010 2.181 2.201 2.147 2.184 90,129 -0.00(-0.13%)
Dec 02, 2010 2.198 2.206 2.144 2.187 117,226 -0.00(-0.13%)
Dec 01, 2010 2.217 2.217 2.172 2.189 262,593 +0.00(+0.13%)
Nov 30, 2010 2.209 2.220 2.178 2.187 173,049 -0.02(-1.02%)
Nov 29, 2010 2.189 2.220 2.139 2.209 137,581 +0.01(+0.51%)
Nov 26, 2010 2.195 2.223 2.168 2.198 128,778 -0.03(-1.14%)
Nov 24, 2010 2.198 2.223 2.223 2.223 168,931 +0.06(+2.73%)
Nov 23, 2010 2.192 2.206 2.158 2.164 78,783 -0.06(-2.53%)
Nov 22, 2010 2.175 2.223 2.141 2.220 164,702 +0.04(+1.94%)
Nov 19, 2010 2.167 2.187 2.144 2.178 162,186 +0.01(+0.65%)
Nov 18, 2010 2.141 2.170 2.127 2.164 173,952 +0.05(+2.40%)
Nov 17, 2010 2.108 2.125 2.096 2.113 106,977 +0.03(+1.21%)
Nov 16, 2010 2.085 2.122 2.066 2.088 208,234 -0.02(-1.06%)
Nov 15, 2010 2.124 2.136 2.105 2.110 87,575 +0.01(+0.40%)
Nov 12, 2010 2.071 2.138 2.071 2.102 244,062 +0.00(+0.13%)
Nov 11, 2010 2.074 2.123 2.071 2.099 174,196 +0.01(+0.27%)
Nov 10, 2010 2.102 2.130 2.046 2.094 215,708 -0.01(-0.27%)
Nov 09, 2010 2.113 2.127 2.088 2.099 198,770 -0.02(-0.79%)
Nov 08, 2010 2.113 2.137 2.099 2.116 140,216 -0.02(-0.92%)
Nov 05, 2010 2.164 2.239 2.122 2.136 195,276 -0.03(-1.17%)
Nov 04, 2010 2.082 2.166 2.082 2.161 351,952 +0.09(+4.47%)
Nov 03, 2010 2.066 2.080 2.060 2.068 398,591 -0.01(-0.40%)
Nov 02, 2010 2.066 2.077 2.040 2.077 223,182 +0.04(+2.06%)
Nov 01, 2010 2.043 2.057 2.015 2.035 236,698 -0.00(-0.14%)
Oct 29, 2010 2.026 2.056 2.001 2.038 154,421 +0.01(+0.41%)
Oct 28, 2010 2.052 2.052 1.996 2.029 135,686 -0.01(-0.41%)
Oct 27, 2010 2.040 2.080 2.004 2.038 193,371 -0.02(-0.82%)
Oct 25, 2010 2.071 2.082 2.021 2.054 96,385 -0.01(-0.27%)
Oct 22, 2010 2.038 2.091 2.032 2.060 147,386 +0.03(+1.24%)
Oct 21, 2010 2.021 2.091 1.987 2.035 368,790 +0.02(+0.83%)
Oct 20, 2010 1.993 2.066 1.993 2.018 234,490 +0.03(+1.55%)
Oct 19, 2010 2.021 2.063 1.973 1.987 277,874 -0.07(-3.27%)
Oct 18, 2010 2.046 2.077 2.002 2.054 222,200 +0.02(+0.96%)
Oct 15, 2010 2.027 2.077 1.996 2.035 377,855 +0.04(+1.95%)
Oct 14, 2010 1.985 2.002 1.938 1.996 211,204 +0.00(+0.14%)
Oct 13, 2010 1.979 2.004 1.938 1.993 374,302 +0.03(+1.56%)
Oct 12, 2010 1.985 1.996 1.926 1.963 329,737 -0.03(-1.54%)
Oct 11, 2010 2.004 2.007 1.985 1.993 203,876 -0.01(-0.56%)
Oct 08, 2010 1.929 2.021 1.921 2.004 280,143 +0.08(+4.20%)
Oct 07, 2010 1.932 1.971 1.921 1.924 337,069 +0.01(+0.58%)
Oct 06, 2010 1.882 1.932 1.876 1.912 250,493 +0.02(+1.03%)
Oct 05, 2010 1.857 1.899 1.809 1.893 581,312 +0.05(+2.87%)
Oct 04, 2010 1.893 1.932 1.809 1.840 372,032 -0.08(-4.06%)
Oct 01, 2010 1.879 1.932 1.843 1.918 306,704 +0.05(+2.84%)
Sep 30, 2010 1.907 1.921 1.865 1.865 270,652 -0.02(-1.03%)
Sep 29, 2010 1.879 1.912 1.857 1.885 226,001 -0.01(-0.59%)
Sep 28, 2010 1.882 1.912 1.868 1.896 263,364 +0.01(+0.59%)
Sep 27, 2010 1.865 1.918 1.865 1.885 206,161 +0.01(+0.59%)
Sep 24, 2010 1.801 1.873 1.801 1.873 290,657 +0.10(+5.49%)
Sep 23, 2010 1.796 1.873 1.773 1.776 191,185 -0.04(-2.30%)
Sep 22, 2010 1.868 1.896 1.787 1.818 443,029 -0.07(-3.69%)
Sep 21, 2010 1.929 1.929 1.862 1.887 130,300 -0.04(-2.16%)
Sep 20, 2010 1.871 1.932 1.851 1.929 334,418 +0.07(+3.74%)
Sep 17, 2010 1.873 1.896 1.851 1.860 317,249 +0.00(+0.00%)
Sep 15, 2010 1.810 1.882 1.799 1.860 202,752 +0.04(+1.97%)
Sep 14, 2010 1.826 1.880 1.807 1.824 152,951 -0.02(-0.90%)
Sep 13, 2010 1.785 1.854 1.785 1.840 297,291 +0.08(+4.40%)
Sep 10, 2010 1.782 1.799 1.757 1.763 454,748 -0.01(-0.31%)
Sep 09, 2010 1.777 1.799 1.757 1.768 194,357 +0.02(+0.95%)
Sep 08, 2010 1.727 1.752 1.692 1.752 221,702 +0.04(+2.43%)
Sep 07, 2010 1.790 1.793 1.696 1.710 211,801 -0.08(-4.63%)
Sep 03, 2010 1.724 1.799 1.724 1.793 231,756 +0.07(+4.18%)
Sep 02, 2010 1.718 1.739 1.689 1.721 120,749 -0.01(-0.64%)
Sep 01, 2010 1.660 1.732 1.658 1.732 326,316 +0.10(+6.10%)
Aug 31, 2010 1.602 1.666 1.588 1.633 297,056 +0.04(+2.25%)
Aug 30, 2010 1.627 1.641 1.563 1.597 256,806 -0.04(-2.70%)
Aug 27, 2010 1.566 1.644 1.547 1.641 252,260 +0.09(+5.89%)
Aug 26, 2010 1.616 1.635 1.536 1.550 383,034 -0.06(-3.78%)
Aug 25, 2010 1.569 1.616 1.563 1.611 242,102 +0.03(+2.10%)
Aug 24, 2010 1.522 1.586 1.522 1.577 178,598 +0.05(+3.26%)
Aug 23, 2010 1.602 1.635 1.522 1.528 199,846 -0.06(-4.00%)
Aug 20, 2010 1.597 1.653 1.552 1.591 249,821 -0.02(-1.03%)
Aug 19, 2010 1.710 1.710 1.605 1.608 322,312 -0.11(-6.29%)
Aug 18, 2010 1.639 1.776 1.636 1.716 170,668 +0.07(+4.17%)
Aug 17, 2010 1.652 1.669 1.636 1.647 242,940 +0.02(+1.18%)
Aug 16, 2010 1.625 1.680 1.600 1.628 225,395 -0.01(-0.84%)
Aug 13, 2010 1.663 1.710 1.639 1.641 105,041 -0.03(-1.97%)
Aug 12, 2010 1.614 1.727 1.614 1.674 250,243 +0.03(+1.67%)
Aug 11, 2010 1.754 1.754 1.630 1.647 277,554 -0.12(-6.84%)
Aug 10, 2010 1.787 1.804 1.765 1.768 158,386 -0.04(-1.98%)
Aug 09, 2010 1.804 1.806 1.765 1.804 121,350 +0.02(+0.92%)
Aug 06, 2010 1.760 1.795 1.743 1.787 77,651 +0.00(+0.00%)
Aug 05, 2010 1.773 1.801 1.773 1.787 196,644 +0.00(+0.00%)
Aug 04, 2010 1.768 1.793 1.724 1.787 89,897 +0.03(+1.88%)
Aug 03, 2010 1.773 1.793 1.746 1.754 220,685 -0.02(-1.39%)
Aug 02, 2010 1.850 1.850 1.776 1.779 329,808 -0.04(-1.97%)
Jul 30, 2010 1.740 1.834 1.740 1.815 171,508 +0.05(+2.96%)
Jul 29, 2010 1.773 1.804 1.721 1.762 88,813 +0.00(+0.00%)
Jul 28, 2010 1.815 1.828 1.696 1.762 180,874 -0.06(-3.46%)
Jul 27, 2010 1.823 1.856 1.801 1.826 208,039 +0.02(+1.07%)
Jul 26, 2010 1.740 1.812 1.740 1.806 223,613 +0.07(+3.79%)
Jul 23, 2010 1.710 1.743 1.696 1.740 144,965 +0.02(+0.96%)
Jul 22, 2010 1.691 1.724 1.650 1.724 233,611 +0.07(+3.98%)
Jul 21, 2010 1.754 1.771 1.658 1.658 98,440 -0.09(-5.04%)
Jul 20, 2010 1.663 1.751 1.639 1.746 111,592 +0.06(+3.76%)
Jul 19, 2010 1.672 1.691 1.647 1.683 91,674 +0.01(+0.82%)
Jul 16, 2010 1.666 1.677 1.639 1.669 229,427 -0.01(-0.49%)
Jul 15, 2010 1.756 1.762 1.666 1.677 129,710 -0.07(-4.06%)
Jul 14, 2010 1.770 1.778 1.737 1.748 104,805 -0.04(-1.99%)
Jul 13, 2010 1.751 1.800 1.713 1.784 336,448 +0.07(+3.98%)
Jul 12, 2010 1.765 1.770 1.715 1.715 98,014 -0.06(-3.53%)
Jul 09, 2010 1.680 1.786 1.680 1.778 248,983 +0.09(+5.34%)
Jul 08, 2010 1.669 1.694 1.661 1.688 212,997 +0.02(+1.48%)
Jul 07, 2010 1.644 1.664 1.639 1.664 226,890 +0.02(+1.50%)
Jul 06, 2010 1.644 1.666 1.620 1.639 482,489 +0.01(+0.84%)
Jul 02, 2010 1.625 1.628 1.573 1.625 222,021 +0.01(+0.51%)
Jul 01, 2010 1.535 1.631 1.535 1.617 230,481 +0.02(+1.54%)
Jun 30, 2010 1.631 1.632 1.593 1.593 210,292 -0.02(-1.19%)
Jun 29, 2010 1.568 1.623 1.568 1.612 452,492 -0.04(-2.32%)
Jun 25, 2010 1.612 1.650 1.598 1.650 472,228 +0.05(+3.25%)
Jun 24, 2010 1.582 1.609 1.582 1.598 147,857 +0.00(+0.00%)
Jun 23, 2010 1.584 1.612 1.571 1.598 181,199 +0.01(+0.86%)
Jun 22, 2010 1.609 1.634 1.584 1.584 146,271 -0.01(-0.69%)
Jun 21, 2010 1.653 1.653 1.562 1.595 184,004 -0.01(-0.85%)
Jun 18, 2010 1.557 1.617 1.557 1.609 545,942 +0.07(+4.25%)
Jun 17, 2010 1.552 1.581 1.459 1.543 394,809 +0.01(+0.53%)
Jun 16, 2010 1.543 1.562 1.516 1.535 85,466 -0.02(-1.57%)
Jun 15, 2010 1.492 1.570 1.448 1.560 372,556 +0.08(+5.70%)
Jun 14, 2010 1.465 1.492 1.454 1.476 212,459 +0.03(+2.26%)
Jun 11, 2010 1.405 1.443 1.378 1.443 350,494 +0.02(+1.72%)
Jun 10, 2010 1.427 1.448 1.397 1.419 169,188 +0.03(+1.95%)
Jun 09, 2010 1.435 1.448 1.375 1.391 193,579 -0.03(-1.91%)
Jun 08, 2010 1.432 1.451 1.408 1.419 230,240 +0.00(+0.19%)
Jun 07, 2010 1.438 1.473 1.416 1.416 166,865 -0.02(-1.14%)
Jun 04, 2010 1.451 1.497 1.432 1.432 411,506 -0.07(-4.69%)
Jun 03, 2010 1.519 1.533 1.451 1.503 271,436 -0.01(-0.54%)
Jun 02, 2010 1.438 1.532 1.438 1.511 206,309 +0.09(+6.71%)
Jun 01, 2010 1.462 1.546 1.416 1.416 286,979 -0.04(-2.43%)
May 28, 2010 1.535 1.554 1.438 1.451 335,891 -0.08(-5.48%)
May 27, 2010 1.495 1.535 1.495 1.535 245,201 +0.09(+6.39%)
May 26, 2010 1.481 1.541 1.443 1.443 325,450 -0.02(-1.66%)
May 25, 2010 1.394 1.486 1.378 1.467 272,018 +0.05(+3.24%)
May 24, 2010 1.478 1.511 1.410 1.421 184,620 -0.05(-3.68%)
May 21, 2010 1.424 1.497 1.413 1.476 467,559 +0.02(+1.68%)
May 20, 2010 1.465 1.516 1.443 1.451 297,040 -0.08(-5.31%)
May 19, 2010 1.543 1.560 1.524 1.533 152,063 -0.02(-1.57%)
May 18, 2010 1.589 1.598 1.543 1.557 161,025 -0.02(-1.37%)
May 17, 2010 1.606 1.606 1.557 1.579 155,959 -0.01(-0.85%)
May 14, 2010 1.619 1.624 1.522 1.592 240,015 -0.04(-2.48%)
May 13, 2010 1.646 1.654 1.622 1.633 165,087 -0.02(-0.98%)
May 12, 2010 1.584 1.651 1.560 1.649 320,879 +0.06(+4.08%)
May 11, 2010 1.576 1.606 1.525 1.584 164,719 +0.01(+0.86%)
May 10, 2010 1.538 1.571 1.506 1.571 319,776 +0.13(+8.97%)
May 07, 2010 1.538 1.562 1.441 1.441 302,727 -0.12(-7.60%)
May 06, 2010 1.657 1.708 1.406 1.560 278,795 -0.12(-7.06%)
May 05, 2010 1.729 1.732 1.673 1.678 207,609 -0.03(-1.73%)
May 04, 2010 1.746 1.746 1.684 1.708 240,665 -0.07(-3.94%)
May 03, 2010 1.762 1.778 1.724 1.778 151,630 +0.02(+1.38%)
Apr 30, 2010 1.783 1.783 1.729 1.754 347,090 -0.02(-1.21%)
Apr 29, 2010 1.767 1.797 1.724 1.775 351,303 +0.02(+1.23%)
Apr 28, 2010 1.724 1.775 1.724 1.754 82,690 +0.04(+2.36%)
Apr 27, 2010 1.767 1.775 1.713 1.713 201,135 -0.06(-3.34%)
Apr 26, 2010 1.759 1.786 1.759 1.773 161,790 +0.02(+0.92%)
Apr 23, 2010 1.754 1.770 1.727 1.756 127,621 -0.01(-0.46%)
Apr 22, 2010 1.748 1.773 1.713 1.765 203,496 -0.01(-0.30%)
Apr 21, 2010 1.765 1.773 1.740 1.770 157,009 +0.00(+0.15%)
Apr 20, 2010 1.808 1.813 1.754 1.767 257,440 -0.03(-1.65%)
Apr 19, 2010 1.805 1.821 1.773 1.797 118,837 -0.02(-1.32%)
Apr 16, 2010 1.834 1.840 1.770 1.821 266,560 -0.02(-0.87%)
Apr 15, 2010 1.837 1.845 1.797 1.837 246,227 -0.01(-0.44%)
Apr 14, 2010 1.735 1.850 1.733 1.845 387,090 +0.12(+6.82%)
Apr 13, 2010 1.642 1.727 1.642 1.727 284,392 +0.09(+5.22%)
Apr 12, 2010 1.636 1.650 1.600 1.642 274,406 +0.02(+1.32%)
Apr 09, 2010 1.609 1.632 1.601 1.620 141,692 +0.02(+1.00%)
Apr 08, 2010 1.601 1.617 1.591 1.604 152,936 +0.00(+0.00%)
Apr 07, 2010 1.623 1.623 1.593 1.604 192,068 -0.03(-1.64%)
Apr 06, 2010 1.644 1.652 1.577 1.631 208,648 -0.01(-0.81%)
Apr 05, 2010 1.607 1.644 1.583 1.644 163,194 +0.04(+2.50%)
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.