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 29, 2018 5.530 5.530 5.530 0 +0.04(+0.70%)
Mar 28, 2018 5.519 5.568 5.486 5.492 162,663 -0.01(-0.20%)
Mar 27, 2018 5.541 5.568 5.503 5.503 268,180 -0.04(-0.69%)
Mar 26, 2018 5.574 5.585 5.503 5.541 245,571 +0.04(+0.70%)
Mar 23, 2018 5.645 5.654 5.492 5.503 337,923 -0.13(-2.33%)
Mar 22, 2018 5.601 5.683 5.585 5.634 303,350 +0.02(+0.29%)
Mar 21, 2018 5.711 5.724 5.607 5.618 223,985 -0.09(-1.54%)
Mar 20, 2018 5.683 5.776 5.662 5.705 313,972 +0.04(+0.77%)
Mar 19, 2018 5.683 5.699 5.640 5.662 197,967 -0.00(-0.05%)
Mar 16, 2018 5.604 5.710 5.604 5.664 328,338 +0.05(+0.97%)
Mar 15, 2018 5.670 5.713 5.610 5.610 283,875 -0.09(-1.53%)
Mar 14, 2018 5.670 5.702 5.632 5.697 270,583 +0.05(+0.96%)
Mar 13, 2018 5.691 5.713 5.632 5.642 237,791 -0.02(-0.29%)
Mar 12, 2018 5.686 5.713 5.632 5.659 316,721 +0.00(+0.00%)
Mar 09, 2018 5.681 5.697 5.630 5.659 322,313 +0.03(+0.58%)
Mar 08, 2018 5.670 5.670 5.583 5.626 318,505 +0.04(+0.78%)
Mar 07, 2018 5.517 5.594 5.479 5.583 383,195 +0.09(+1.68%)
Mar 06, 2018 5.403 5.512 5.256 5.490 518,512 +0.29(+5.54%)
Mar 05, 2018 5.267 5.272 5.169 5.202 552,612 -0.05(-0.98%)
Mar 02, 2018 5.289 5.306 5.240 5.253 341,504 -0.06(-1.18%)
Mar 01, 2018 5.436 5.436 5.278 5.316 413,408 -0.10(-1.81%)
Feb 28, 2018 5.501 5.543 5.414 5.414 316,507 -0.05(-0.90%)
Feb 27, 2018 5.479 5.495 5.447 5.463 283,827 -0.01(-0.20%)
Feb 26, 2018 5.441 5.496 5.441 5.474 197,022 +0.04(+0.70%)
Feb 23, 2018 5.474 5.534 5.419 5.436 284,422 -0.03(-0.60%)
Feb 22, 2018 5.501 5.534 5.463 5.468 215,336 -0.02(-0.40%)
Feb 21, 2018 5.501 5.632 5.490 5.490 209,001 +0.01(+0.10%)
Feb 20, 2018 5.664 5.686 5.441 5.485 439,615 -0.18(-3.17%)
Feb 16, 2018 5.664 5.664 5.664 0 +0.03(+0.48%)
Feb 15, 2018 5.702 5.735 5.599 5.637 323,938 -0.02(-0.34%)
Feb 14, 2018 5.667 5.705 5.629 5.656 353,271 +0.00(+0.00%)
Feb 13, 2018 5.624 5.764 5.597 5.656 320,079 +0.03(+0.48%)
Feb 12, 2018 5.624 5.700 5.586 5.629 374,327 +0.06(+1.17%)
Feb 09, 2018 5.586 5.689 5.526 5.564 490,870 +0.03(+0.59%)
Feb 08, 2018 5.678 5.762 5.532 5.532 554,978 -0.10(-1.82%)
Feb 07, 2018 5.153 5.780 5.153 5.634 1,251,245 +0.55(+10.85%)
Feb 06, 2018 4.894 5.099 4.867 5.083 961,484 +0.05(+1.08%)
Feb 05, 2018 5.191 5.225 4.883 5.029 1,420,424 -0.19(-3.73%)
Feb 02, 2018 5.342 5.375 5.207 5.223 539,434 -0.15(-2.82%)
Feb 01, 2018 5.332 5.386 5.196 5.375 854,951 +0.04(+0.71%)
Jan 31, 2018 5.505 5.570 5.326 5.337 820,714 -0.13(-2.37%)
Jan 30, 2018 5.645 5.672 5.461 5.467 673,894 -0.22(-3.90%)
Jan 29, 2018 5.910 5.915 5.391 5.689 1,448,101 -0.25(-4.19%)
Jan 26, 2018 5.975 6.013 5.926 5.937 389,175 -0.04(-0.72%)
Jan 25, 2018 5.975 6.024 5.970 5.981 190,500 +0.00(+0.00%)
Jan 24, 2018 6.002 6.056 5.970 5.981 162,271 -0.02(-0.36%)
Jan 23, 2018 5.997 6.024 5.981 6.002 284,605 +0.01(+0.09%)
Jan 22, 2018 6.024 6.056 5.986 5.997 337,768 -0.06(-1.07%)
Jan 19, 2018 6.067 6.083 6.035 6.062 220,673 -0.00(-0.04%)
Jan 18, 2018 6.086 6.100 6.000 6.064 385,616 -0.01(-0.18%)
Jan 17, 2018 6.097 6.097 6.048 6.075 307,944 +0.02(+0.27%)
Jan 16, 2018 6.107 6.134 6.048 6.059 408,562 -0.01(-0.18%)
Jan 12, 2018 6.070 6.070 6.070 0 +0.04(+0.71%)
Jan 11, 2018 5.994 6.059 5.973 6.027 298,315 +0.05(+0.90%)
Jan 10, 2018 6.021 6.024 5.941 5.973 279,954 -0.05(-0.80%)
Jan 09, 2018 6.048 6.064 5.994 6.021 337,867 +0.02(+0.27%)
Jan 08, 2018 5.962 6.058 5.935 6.005 356,819 +0.07(+1.18%)
Jan 05, 2018 5.935 5.962 5.865 5.935 368,545 +0.02(+0.36%)
Jan 04, 2018 5.941 5.994 5.903 5.914 307,623 +0.00(+0.00%)
Jan 03, 2018 6.054 6.086 5.860 5.914 625,448 -0.15(-2.40%)
Jan 02, 2018 6.027 6.075 6.000 6.059 360,891 +0.06(+0.99%)
Dec 29, 2017 6.000 6.000 6.000 0 -0.03(-0.45%)
Dec 28, 2017 6.016 6.032 5.973 6.027 279,902 +0.02(+0.27%)
Dec 27, 2017 6.021 6.037 5.989 6.011 253,649 +0.03(+0.45%)
Dec 26, 2017 6.016 6.016 5.930 5.984 423,082 -0.03(-0.54%)
Dec 22, 2017 6.032 6.075 5.989 6.016 290,529 -0.01(-0.09%)
Dec 21, 2017 6.005 6.075 6.005 6.021 265,314 +0.02(+0.36%)
Dec 20, 2017 6.037 6.052 5.973 6.000 327,177 -0.02(-0.27%)
Dec 19, 2017 6.129 6.156 5.968 6.016 390,633 -0.08(-1.24%)
Dec 18, 2017 6.123 6.183 6.048 6.091 599,082 +0.00(+0.04%)
Dec 15, 2017 5.960 6.094 5.934 6.089 739,720 +0.16(+2.61%)
Dec 14, 2017 5.960 5.971 5.880 5.934 274,828 -0.02(-0.36%)
Dec 13, 2017 5.875 5.976 5.875 5.955 411,036 +0.09(+1.46%)
Dec 12, 2017 5.896 5.917 5.869 5.869 321,645 -0.04(-0.72%)
Dec 11, 2017 5.950 5.976 5.891 5.912 374,304 -0.02(-0.27%)
Dec 08, 2017 5.896 5.955 5.891 5.928 191,583 +0.04(+0.64%)
Dec 07, 2017 5.955 5.968 5.880 5.891 304,983 -0.06(-0.99%)
Dec 06, 2017 5.762 6.008 5.762 5.950 672,910 +0.19(+3.25%)
Dec 05, 2017 5.811 5.827 5.757 5.762 208,992 -0.05(-0.83%)
Dec 04, 2017 5.811 5.827 5.773 5.811 268,790 +0.04(+0.74%)
Dec 01, 2017 5.794 5.821 5.727 5.768 339,704 +0.00(+0.00%)
Nov 30, 2017 5.768 5.842 5.752 5.768 401,524 +0.03(+0.46%)
Nov 29, 2017 5.768 5.794 5.720 5.741 442,538 -0.02(-0.28%)
Nov 28, 2017 5.762 5.816 5.747 5.757 239,752 +0.00(+0.00%)
Nov 27, 2017 5.752 5.834 5.747 5.757 203,004 +0.00(+0.00%)
Nov 24, 2017 5.794 5.837 5.693 5.757 355,475 -0.03(-0.55%)
Nov 22, 2017 5.747 5.794 5.731 5.789 175,037 +0.03(+0.46%)
Nov 21, 2017 5.709 5.778 5.709 5.762 266,612 +0.05(+0.93%)
Nov 20, 2017 5.688 5.763 5.523 5.709 797,555 -0.22(-3.68%)
Nov 17, 2017 5.885 5.938 5.840 5.927 379,605 +0.09(+1.50%)
Nov 16, 2017 5.813 5.861 5.781 5.840 331,000 +0.06(+1.01%)
Nov 15, 2017 5.855 5.855 5.750 5.781 361,401 -0.07(-1.26%)
Nov 14, 2017 5.813 5.903 5.813 5.855 371,379 +0.05(+0.91%)
Nov 13, 2017 5.766 5.861 5.734 5.803 327,492 +0.03(+0.46%)
Nov 10, 2017 5.840 5.850 5.760 5.776 302,499 -0.06(-1.09%)
Nov 09, 2017 5.840 5.892 5.787 5.840 573,601 -0.02(-0.27%)
Nov 08, 2017 5.723 5.871 5.697 5.855 472,163 +0.15(+2.55%)
Nov 07, 2017 5.681 5.734 5.655 5.710 435,054 +0.04(+0.70%)
Nov 06, 2017 5.602 5.678 5.586 5.670 525,296 +0.10(+1.71%)
Nov 03, 2017 5.528 5.660 5.522 5.575 574,523 +0.05(+0.96%)
Nov 02, 2017 5.459 5.607 5.459 5.522 577,424 +0.10(+1.85%)
Nov 01, 2017 5.364 5.433 5.351 5.422 225,412 +0.09(+1.68%)
Oct 31, 2017 5.348 5.380 5.327 5.332 431,050 -0.02(-0.30%)
Oct 30, 2017 5.417 5.433 5.343 5.348 371,354 -0.08(-1.46%)
Oct 27, 2017 5.412 5.449 5.390 5.427 296,107 +0.04(+0.79%)
Oct 26, 2017 5.401 5.491 5.375 5.385 439,050 +0.02(+0.39%)
Oct 25, 2017 5.496 5.496 5.322 5.364 650,242 -0.09(-1.65%)
Oct 24, 2017 5.470 5.581 5.433 5.454 596,704 +0.03(+0.49%)
Oct 23, 2017 5.427 5.480 5.369 5.427 802,861 +0.07(+1.28%)
Oct 20, 2017 5.232 5.417 5.232 5.359 961,572 +0.17(+3.36%)
Oct 19, 2017 5.179 5.248 5.094 5.184 246,052 -0.01(-0.15%)
Oct 18, 2017 5.203 5.224 5.124 5.192 201,421 -0.01(-0.20%)
Oct 17, 2017 5.224 5.234 5.197 5.203 226,541 -0.02(-0.40%)
Oct 16, 2017 5.176 5.239 5.166 5.224 348,950 +0.06(+1.12%)
Oct 13, 2017 5.150 5.182 5.092 5.166 326,877 +0.03(+0.61%)
Oct 12, 2017 5.108 5.166 5.077 5.134 342,310 +0.06(+1.19%)
Oct 11, 2017 5.045 5.103 5.045 5.074 313,772 +0.02(+0.36%)
Oct 10, 2017 5.019 5.071 5.014 5.056 161,679 +0.02(+0.42%)
Oct 09, 2017 4.987 5.050 4.987 5.035 177,078 +0.03(+0.63%)
Oct 06, 2017 5.014 5.029 4.977 5.003 108,945 -0.01(-0.10%)
Oct 05, 2017 5.014 5.014 4.987 5.008 122,740 +0.01(+0.10%)
Oct 04, 2017 5.014 5.019 4.977 5.003 173,838 -0.02(-0.31%)
Oct 03, 2017 5.056 5.056 4.998 5.019 138,113 -0.02(-0.31%)
Oct 02, 2017 4.993 5.061 4.982 5.035 243,911 +0.05(+1.05%)
Sep 29, 2017 4.956 4.993 4.945 4.982 197,975 +0.04(+0.74%)
Sep 28, 2017 4.935 4.972 4.924 4.945 162,060 -0.01(-0.11%)
Sep 27, 2017 4.924 4.961 4.914 4.951 249,718 +0.03(+0.64%)
Sep 26, 2017 4.861 4.930 4.861 4.919 176,382 +0.04(+0.86%)
Sep 25, 2017 4.882 4.893 4.819 4.877 149,818 -0.01(-0.11%)
Sep 22, 2017 4.851 4.898 4.840 4.882 190,055 +0.03(+0.54%)
Sep 21, 2017 4.840 4.872 4.815 4.856 160,704 +0.00(+0.00%)
Sep 20, 2017 4.851 4.872 4.840 4.856 163,952 +0.02(+0.43%)
Sep 19, 2017 4.877 4.895 4.877 4.835 197,508 -0.03(-0.71%)
Sep 18, 2017 4.833 4.870 4.815 4.870 200,595 +0.06(+1.19%)
Sep 15, 2017 4.792 4.823 4.792 4.812 232,557 +0.01(+0.11%)
Sep 14, 2017 4.797 4.823 4.786 4.807 160,735 +0.01(+0.11%)
Sep 13, 2017 4.781 4.818 4.771 4.802 136,412 +0.02(+0.33%)
Sep 12, 2017 4.807 4.823 4.776 4.786 179,613 -0.02(-0.33%)
Sep 11, 2017 4.818 4.849 4.771 4.802 209,021 -0.01(-0.22%)
Sep 08, 2017 4.818 4.849 4.771 4.812 247,933 -0.03(-0.54%)
Sep 07, 2017 4.828 4.870 4.792 4.839 183,424 +0.02(+0.43%)
Sep 06, 2017 4.807 4.848 4.797 4.818 173,729 +0.01(+0.22%)
Sep 05, 2017 4.839 4.861 4.797 4.807 208,578 -0.02(-0.43%)
Sep 01, 2017 4.823 4.901 4.818 4.828 264,163 +0.03(+0.54%)
Aug 31, 2017 4.859 4.901 4.797 4.802 300,057 -0.03(-0.65%)
Aug 30, 2017 4.839 4.885 4.833 4.833 128,372 +0.01(+0.11%)
Aug 29, 2017 4.812 4.865 4.797 4.828 114,695 -0.01(-0.11%)
Aug 28, 2017 4.802 4.865 4.802 4.833 153,990 +0.03(+0.65%)
Aug 25, 2017 4.818 4.854 4.802 4.802 129,166 -0.02(-0.43%)
Aug 24, 2017 4.870 4.891 4.797 4.823 183,746 -0.04(-0.80%)
Aug 23, 2017 4.807 4.885 4.792 4.862 177,643 +0.05(+1.14%)
Aug 22, 2017 4.786 4.839 4.755 4.807 252,569 +0.04(+0.88%)
Aug 21, 2017 4.849 4.849 4.713 4.766 637,700 -0.08(-1.72%)
Aug 18, 2017 4.948 4.954 4.844 4.849 483,173 -0.10(-2.11%)
Aug 17, 2017 4.974 5.016 4.951 4.953 191,750 -0.01(-0.27%)
Aug 16, 2017 4.941 4.988 4.941 4.967 183,185 +0.03(+0.52%)
Aug 15, 2017 4.946 5.013 4.931 4.941 233,743 -0.01(-0.21%)
Aug 14, 2017 4.858 4.962 4.837 4.951 271,703 +0.10(+2.14%)
Aug 11, 2017 4.879 4.889 4.822 4.848 376,303 -0.04(-0.85%)
Aug 10, 2017 4.972 4.982 4.884 4.889 355,297 -0.10(-1.97%)
Aug 09, 2017 5.013 5.060 4.982 4.988 315,532 -0.05(-0.93%)
Aug 08, 2017 5.096 5.096 5.008 5.034 296,904 -0.04(-0.71%)
Aug 07, 2017 5.045 5.086 5.003 5.070 396,999 +0.04(+0.72%)
Aug 04, 2017 5.019 5.074 4.998 5.034 360,057 +0.03(+0.52%)
Aug 03, 2017 4.962 5.045 4.951 5.008 391,718 +0.07(+1.36%)
Aug 02, 2017 4.962 5.019 4.925 4.941 428,502 -0.02(-0.42%)
Aug 01, 2017 5.024 5.029 4.941 4.962 655,530 -0.05(-1.03%)
Jul 31, 2017 4.988 5.039 4.972 5.013 635,699 +0.06(+1.15%)
Jul 28, 2017 4.920 4.977 4.899 4.956 714,383 +0.03(+0.63%)
Jul 27, 2017 4.915 4.936 4.894 4.925 185,707 +0.02(+0.32%)
Jul 26, 2017 4.925 4.941 4.920 4.910 176,616 -0.04(-0.73%)
Jul 25, 2017 4.925 4.946 4.899 4.946 203,372 +0.02(+0.31%)
Jul 24, 2017 4.920 4.946 4.889 4.931 168,036 +0.02(+0.32%)
Jul 21, 2017 4.910 4.941 4.889 4.915 259,917 +0.02(+0.32%)
Jul 20, 2017 4.946 4.946 4.899 4.899 186,890 -0.04(-0.84%)
Jul 19, 2017 4.920 4.941 4.894 4.941 194,359 +0.04(+0.89%)
Jul 18, 2017 4.851 4.908 4.846 4.897 237,806 +0.04(+0.74%)
Jul 17, 2017 4.856 4.887 4.841 4.861 240,556 +0.01(+0.11%)
Jul 14, 2017 4.841 4.861 4.831 4.856 244,819 +0.03(+0.53%)
Jul 13, 2017 4.789 4.851 4.789 4.831 274,716 +0.02(+0.43%)
Jul 12, 2017 4.856 4.877 4.800 4.810 280,684 -0.04(-0.85%)
Jul 11, 2017 4.851 4.856 4.789 4.851 220,058 -0.01(-0.11%)
Jul 10, 2017 4.836 4.867 4.789 4.856 215,228 +0.00(+0.00%)
Jul 07, 2017 4.810 4.861 4.759 4.856 162,158 +0.04(+0.85%)
Jul 06, 2017 4.836 4.851 4.795 4.815 236,700 -0.02(-0.32%)
Jul 05, 2017 4.856 4.867 4.809 4.831 220,202 -0.03(-0.53%)
Jul 03, 2017 4.861 4.887 4.831 4.856 157,450 +0.02(+0.43%)
Jun 30, 2017 4.805 4.861 4.759 4.836 225,643 +0.03(+0.64%)
Jun 29, 2017 4.774 4.815 4.738 4.805 246,855 +0.03(+0.54%)
Jun 28, 2017 4.800 4.831 4.759 4.779 227,284 -0.01(-0.11%)
Jun 27, 2017 4.836 4.872 4.784 4.784 301,742 -0.05(-0.96%)
Jun 26, 2017 4.820 4.867 4.805 4.831 220,037 +0.00(+0.00%)
Jun 23, 2017 4.867 4.779 4.831 254,129 +0.02(+0.32%)
Jun 22, 2017 4.810 4.836 4.774 4.815 255,668 +0.02(+0.43%)
Jun 21, 2017 4.784 4.810 4.742 4.795 327,209 +0.01(+0.22%)
Jun 20, 2017 4.789 4.846 4.784 4.784 276,055 -0.03(-0.53%)
Jun 19, 2017 4.856 4.877 4.805 4.810 320,881 -0.02(-0.38%)
Jun 16, 2017 4.798 4.864 4.762 4.828 581,262 +0.03(+0.64%)
Jun 15, 2017 4.772 4.799 4.726 4.798 374,483 +0.03(+0.54%)
Jun 14, 2017 4.731 4.798 4.716 4.772 589,273 +0.06(+1.30%)
Jun 13, 2017 4.675 4.715 4.655 4.711 282,817 +0.02(+0.33%)
Jun 12, 2017 4.650 4.721 4.634 4.696 331,957 +0.03(+0.55%)
Jun 09, 2017 4.726 4.734 4.655 4.670 444,175 -0.06(-1.30%)
Jun 08, 2017 4.726 4.747 4.706 4.731 327,001 +0.01(+0.22%)
Jun 07, 2017 4.726 4.747 4.706 4.721 246,778 +0.00(+0.00%)
Jun 06, 2017 4.747 4.747 4.716 4.721 229,289 -0.02(-0.32%)
Jun 05, 2017 4.726 4.752 4.726 4.737 251,912 -0.01(-0.11%)
Jun 02, 2017 4.752 4.752 4.706 4.742 281,001 +0.01(+0.22%)
Jun 01, 2017 4.696 4.742 4.655 4.731 353,777 +0.06(+1.20%)
May 31, 2017 4.690 4.716 4.670 4.675 492,570 -0.03(-0.54%)
May 30, 2017 4.701 4.716 4.696 4.701 395,845 +0.00(+0.00%)
May 26, 2017 4.645 4.701 4.645 4.701 507,236 +0.03(+0.65%)
May 25, 2017 4.645 4.675 4.604 4.670 423,347 +0.06(+1.32%)
May 24, 2017 4.630 4.665 4.589 4.609 433,934 -0.01(-0.22%)
May 23, 2017 4.645 4.659 4.609 4.619 352,712 +0.00(+0.00%)
May 22, 2017 4.680 4.680 4.614 4.619 365,627 -0.01(-0.22%)
May 19, 2017 4.655 4.665 4.604 4.630 464,195 +0.01(+0.11%)
May 18, 2017 4.640 4.660 4.604 4.624 260,453 +0.01(+0.11%)
May 17, 2017 4.574 4.645 4.574 4.619 381,631 +0.02(+0.49%)
May 16, 2017 4.658 4.678 4.557 4.597 945,229 -0.04(-0.87%)
May 15, 2017 4.668 4.688 4.627 4.637 636,044 +0.00(+0.00%)
May 12, 2017 4.627 4.658 4.612 4.637 378,647 +0.04(+0.77%)
May 11, 2017 4.572 4.617 4.562 4.602 535,991 +0.04(+0.88%)
May 10, 2017 4.587 4.610 4.552 4.562 1,235,044 -0.02(-0.44%)
May 09, 2017 4.627 4.688 4.577 4.582 1,856,358 -0.28(-5.80%)
May 08, 2017 4.899 4.905 4.839 4.864 253,622 -0.04(-0.72%)
May 05, 2017 4.804 4.910 4.789 4.899 791,680 +0.12(+2.53%)
May 04, 2017 4.884 4.884 4.749 4.778 325,901 -0.08(-1.56%)
May 03, 2017 4.889 4.905 4.829 4.854 316,065 -0.06(-1.23%)
May 02, 2017 4.915 4.935 4.864 4.915 223,485 +0.01(+0.21%)
May 01, 2017 4.910 4.939 4.879 4.905 299,477 +0.03(+0.52%)
Apr 28, 2017 4.915 4.960 4.864 4.879 305,066 -0.01(-0.10%)
Apr 27, 2017 4.894 4.935 4.854 4.884 443,436 -0.01(-0.10%)
Apr 26, 2017 4.829 4.930 4.829 4.889 275,806 +0.05(+1.04%)
Apr 25, 2017 4.844 4.884 4.789 4.839 264,446 +0.00(+0.00%)
Apr 24, 2017 4.814 4.839 4.789 4.839 199,253 +0.07(+1.37%)
Apr 21, 2017 4.753 4.799 4.748 4.773 204,828 +0.03(+0.53%)
Apr 20, 2017 4.743 4.859 4.698 4.748 978,783 +0.04(+0.86%)
Apr 19, 2017 4.804 4.861 4.698 4.708 339,187 -0.07(-1.44%)
Apr 18, 2017 4.832 4.857 4.776 4.776 433,569 -0.09(-1.75%)
Apr 17, 2017 4.726 4.869 4.721 4.862 502,004 +0.16(+3.41%)
Apr 13, 2017 4.666 4.751 4.666 4.701 635,618 +0.05(+0.97%)
Apr 12, 2017 4.576 4.696 4.561 4.656 587,074 +0.11(+2.31%)
Apr 11, 2017 4.501 4.556 4.501 4.551 189,712 +0.05(+1.00%)
Apr 10, 2017 4.501 4.516 4.491 4.506 195,764 +0.02(+0.33%)
Apr 07, 2017 4.521 4.521 4.471 4.491 174,385 -0.04(-0.88%)
Apr 06, 2017 4.476 4.531 4.461 4.531 183,175 +0.07(+1.57%)
Apr 05, 2017 4.506 4.531 4.456 4.461 171,834 -0.04(-0.78%)
Apr 04, 2017 4.531 4.536 4.486 4.496 180,604 -0.04(-0.77%)
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.