Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.98 +0.19 (+0.83%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.853 1.877 1.792 1.877 407,114 +0.03(+1.71%)
May 28, 2009 1.798 1.887 1.790 1.845 470,501 +0.06(+3.55%)
May 27, 2009 1.921 1.935 1.771 1.782 544,576 -0.16(-8.39%)
May 26, 2009 1.858 1.948 1.858 1.945 378,444 +0.08(+4.38%)
May 22, 2009 1.885 1.916 1.856 1.863 251,080 -0.01(-0.56%)
May 21, 2009 1.871 1.911 1.842 1.874 333,738 -0.01(-0.70%)
May 20, 2009 1.974 1.982 1.882 1.887 514,292 -0.06(-3.24%)
May 19, 2009 1.945 1.971 1.908 1.950 400,628 +0.03(+1.51%)
May 18, 2009 1.808 1.924 1.711 1.921 463,256 +0.14(+7.99%)
May 15, 2009 1.829 1.856 1.750 1.779 670,132 -0.06(-3.15%)
May 14, 2009 1.827 1.877 1.782 1.837 564,352 +0.05(+2.65%)
May 13, 2009 2.000 2.003 1.787 1.790 928,135 -0.19(-9.45%)
May 12, 2009 1.892 2.006 1.829 1.977 1,224,267 +0.15(+8.21%)
May 11, 2009 1.763 1.853 1.700 1.827 857,825 +0.06(+3.43%)
May 08, 2009 1.687 1.766 1.687 1.766 531,149 +0.12(+7.53%)
May 07, 2009 1.713 1.713 1.624 1.642 446,307 -0.03(-1.73%)
May 06, 2009 1.637 1.706 1.635 1.671 659,558 +0.00(+0.00%)
May 05, 2009 1.666 1.682 1.592 1.671 768,279 +0.01(+0.35%)
May 04, 2009 1.690 1.824 1.658 1.665 845,006 -0.04(-2.20%)
May 01, 2009 1.774 1.779 1.685 1.703 387,031 -0.06(-3.58%)
Apr 30, 2009 1.721 1.777 1.716 1.766 595,905 +0.06(+3.55%)
Apr 29, 2009 1.695 1.711 1.642 1.706 456,767 +0.03(+1.57%)
Apr 28, 2009 1.579 1.685 1.566 1.679 568,174 +0.10(+6.33%)
Apr 27, 2009 1.579 1.624 1.566 1.579 533,193 +0.01(+0.67%)
Apr 24, 2009 1.524 1.582 1.511 1.569 659,186 +0.06(+3.83%)
Apr 23, 2009 1.579 1.587 1.484 1.511 498,825 -0.05(-3.04%)
Apr 22, 2009 1.606 1.656 1.550 1.558 609,195 -0.06(-3.43%)
Apr 21, 2009 1.527 1.637 1.516 1.613 695,914 +0.10(+6.42%)
Apr 20, 2009 1.579 1.624 1.474 1.516 764,898 -0.12(-7.54%)
Apr 17, 2009 1.640 1.671 1.448 1.640 1,385,855 -0.03(-1.89%)
Apr 16, 2009 1.579 1.700 1.579 1.671 419,879 +0.07(+4.61%)
Apr 15, 2009 1.632 1.632 1.540 1.598 813,191 -0.05(-2.88%)
Apr 14, 2009 1.748 1.790 1.632 1.645 543,588 -0.10(-5.87%)
Apr 13, 2009 1.766 1.766 1.666 1.748 500,801 +0.02(+1.22%)
Apr 09, 2009 1.632 1.732 1.608 1.727 823,684 +0.15(+9.52%)
Apr 08, 2009 1.469 1.577 1.463 1.577 511,256 +0.13(+9.11%)
Apr 07, 2009 1.448 1.545 1.427 1.445 1,128,004 -0.06(-3.85%)
Apr 06, 2009 1.682 1.777 1.358 1.503 2,611,047 -0.26(-14.90%)
Apr 03, 2009 1.729 1.767 1.711 1.766 339,851 +0.00(+0.00%)
Apr 02, 2009 1.795 1.798 1.711 1.766 683,912 +0.08(+4.84%)
Apr 01, 2009 1.677 1.713 1.650 1.685 548,877 +0.04(+2.24%)
Mar 31, 2009 1.627 1.703 1.606 1.648 742,307 +0.07(+4.33%)
Mar 30, 2009 1.716 1.735 1.556 1.579 845,272 -0.27(-14.41%)
Mar 26, 2009 1.885 1.921 1.800 1.845 590,270 +0.06(+3.09%)
Mar 25, 2009 1.819 1.974 1.762 1.790 784,487 -0.05(-2.86%)
Mar 24, 2009 1.890 1.998 1.832 1.842 597,542 -0.12(-6.04%)
Mar 23, 2009 1.832 1.969 1.803 1.961 654,209 +0.16(+8.92%)
Mar 20, 2009 1.932 2.040 1.761 1.800 663,574 -0.11(-5.52%)
Mar 19, 2009 2.085 2.087 1.892 1.906 469,874 -0.17(-8.24%)
Mar 18, 2009 1.921 2.077 1.900 2.077 565,594 +0.15(+7.79%)
Mar 17, 2009 1.948 1.948 1.753 1.927 985,728 -0.02(-0.81%)
Mar 16, 2009 1.900 2.061 1.900 1.942 496,226 +0.07(+3.94%)
Mar 13, 2009 1.795 1.898 1.795 1.869 784,350 +0.16(+9.23%)
Mar 12, 2009 1.563 1.711 1.545 1.711 599,248 +0.13(+8.33%)
Mar 11, 2009 1.629 1.653 1.545 1.579 528,349 +0.10(+6.95%)
Mar 10, 2009 1.395 1.513 1.382 1.477 661,773 +0.15(+11.09%)
Mar 09, 2009 1.319 1.366 1.319 1.329 643,544 -0.04(-3.26%)
Mar 06, 2009 1.390 1.456 1.324 1.374 617,580 -0.04(-2.79%)
Mar 05, 2009 1.658 1.669 1.387 1.413 629,707 -0.25(-15.03%)
Mar 04, 2009 1.521 1.706 1.382 1.663 1,058,333 +0.17(+11.07%)
Mar 02, 2009 1.713 1.792 1.490 1.498 950,851 -0.24(-13.92%)
Feb 27, 2009 1.848 1.866 1.737 1.740 657,613 -0.05(-2.94%)
Feb 26, 2009 1.869 1.882 1.790 1.792 368,251 -0.03(-1.59%)
Feb 25, 2009 1.908 1.914 1.792 1.821 420,495 -0.05(-2.81%)
Feb 24, 2009 1.787 1.885 1.779 1.874 528,642 +0.07(+4.09%)
Feb 23, 2009 1.987 2.095 1.792 1.800 659,794 -0.16(-7.94%)
Feb 20, 2009 2.042 2.053 1.900 1.956 798,886 -0.02(-1.07%)
Feb 19, 2009 2.014 2.106 1.977 1.977 551,168 -0.01(-0.40%)
Feb 18, 2009 2.095 2.153 1.974 1.985 693,361 -0.09(-4.44%)
Feb 17, 2009 2.143 2.143 2.074 2.077 1,276,751 -0.02(-0.75%)
Feb 13, 2009 2.121 2.132 2.066 2.092 416,733 -0.01(-0.25%)
Feb 12, 2009 1.985 2.106 1.977 2.098 272,508 +0.05(+2.44%)
Feb 11, 2009 2.040 2.106 2.000 2.048 432,694 +0.04(+1.83%)
Feb 10, 2009 2.037 2.119 1.998 2.011 799,350 +0.03(+1.46%)
Feb 09, 2009 1.819 2.008 1.816 1.982 613,230 +0.17(+9.29%)
Feb 06, 2009 1.853 1.966 1.711 1.813 805,600 -0.02(-1.01%)
Feb 05, 2009 1.727 1.961 1.685 1.832 1,880,885 +0.22(+13.73%)
Feb 04, 2009 2.208 2.208 1.592 1.611 3,807,671 -1.01(-38.49%)
Feb 03, 2009 2.706 2.735 2.508 2.619 457,815 -0.09(-3.21%)
Feb 02, 2009 2.379 2.737 2.253 2.706 737,645 +0.39(+16.95%)
Jan 30, 2009 2.458 2.524 2.306 2.314 350,120 -0.09(-3.62%)
Jan 29, 2009 2.553 2.553 2.400 2.400 323,715 -0.17(-6.46%)
Jan 28, 2009 2.411 2.603 2.371 2.566 543,972 +0.20(+8.33%)
Jan 27, 2009 2.271 2.377 2.224 2.369 429,397 +0.16(+7.02%)
Jan 26, 2009 2.108 2.277 2.108 2.214 210,272 +0.09(+4.08%)
Jan 23, 2009 2.079 2.300 2.058 2.127 315,121 -0.01(-0.25%)
Jan 22, 2009 2.227 2.237 2.087 2.132 323,670 -0.16(-6.79%)
Jan 21, 2009 2.040 2.295 2.040 2.287 343,342 +0.28(+13.74%)
Jan 20, 2009 2.279 2.366 1.987 2.011 803,745 -0.35(-14.83%)
Jan 16, 2009 2.387 2.453 2.258 2.361 456,014 -0.03(-1.32%)
Jan 15, 2009 2.264 2.393 2.115 2.393 468,567 +0.16(+6.94%)
Jan 14, 2009 2.316 2.500 2.237 2.237 367,069 -0.12(-5.24%)
Jan 13, 2009 2.314 2.448 2.298 2.361 220,971 +0.05(+2.05%)
Jan 12, 2009 2.464 2.464 2.306 2.314 313,134 -0.04(-1.57%)
Jan 09, 2009 2.503 2.503 2.343 2.350 350,447 -0.16(-6.20%)
Jan 08, 2009 2.469 2.529 2.369 2.506 238,615 +0.04(+1.82%)
Jan 07, 2009 2.543 2.685 2.414 2.461 479,931 -0.07(-2.81%)
Jan 06, 2009 2.450 2.740 2.411 2.532 886,016 +0.13(+5.48%)
Jan 05, 2009 2.364 2.416 2.237 2.400 506,652 +0.15(+6.79%)
Jan 02, 2009 2.145 2.300 2.045 2.248 418,204 +0.12(+5.56%)
Dec 31, 2008 2.103 2.145 1.995 2.129 541,035 +0.07(+3.45%)
Dec 30, 2008 1.953 2.077 1.921 2.058 514,486 +0.13(+6.68%)
Dec 29, 2008 2.066 2.071 1.888 1.929 419,370 -0.14(-6.86%)
Dec 26, 2008 2.095 2.106 1.945 2.071 236,840 +0.02(+0.90%)
Dec 24, 2008 1.971 2.058 1.900 2.053 157,374 +0.08(+3.86%)
Dec 23, 2008 2.114 2.169 1.935 1.977 471,964 -0.14(-6.48%)
Dec 22, 2008 2.090 2.303 1.979 2.114 469,529 -0.18(-7.91%)
Dec 19, 2008 2.169 2.303 2.077 2.295 929,160 +0.23(+11.08%)
Dec 18, 2008 2.092 2.166 1.916 2.066 575,628 +0.08(+4.11%)
Dec 17, 2008 1.990 2.000 1.871 1.985 505,683 -0.02(-1.18%)
Dec 16, 2008 1.819 2.019 1.819 2.008 495,463 +0.22(+12.37%)
Dec 15, 2008 2.000 2.000 1.735 1.787 431,463 -0.20(-10.07%)
Dec 12, 2008 1.798 1.990 1.711 1.987 494,855 +0.15(+8.01%)
Dec 11, 2008 2.087 2.100 1.840 1.840 623,879 -0.26(-12.30%)
Dec 10, 2008 2.079 2.185 2.029 2.098 405,628 +0.07(+3.51%)
Dec 09, 2008 2.198 2.260 2.024 2.027 518,669 -0.17(-7.78%)
Dec 08, 2008 1.974 2.264 1.974 2.198 878,045 +0.26(+13.14%)
Dec 05, 2008 1.685 1.948 1.685 1.942 620,038 +0.23(+13.19%)
Dec 04, 2008 1.721 1.806 1.674 1.716 400,963 -0.04(-2.40%)
Dec 03, 2008 1.621 1.950 1.582 1.758 887,414 -0.08(-4.43%)
Dec 02, 2008 1.574 1.842 1.521 1.840 788,366 +0.38(+25.72%)
Dec 01, 2008 1.642 1.656 1.448 1.463 1,186,111 -0.12(-7.33%)
Nov 28, 2008 1.656 1.656 1.495 1.579 450,908 +0.05(+3.45%)
Nov 26, 2008 1.416 1.540 1.350 1.527 745,012 +0.08(+5.46%)
Nov 25, 2008 1.548 1.579 1.374 1.448 794,996 -0.06(-3.68%)
Nov 24, 2008 1.606 1.658 1.437 1.503 1,069,408 -0.04(-2.73%)
Nov 21, 2008 1.492 1.553 1.242 1.545 1,241,018 +0.10(+6.73%)
Nov 20, 2008 1.585 1.603 1.448 1.448 675,048 -0.15(-9.39%)
Nov 19, 2008 1.845 1.869 1.590 1.598 857,718 -0.28(-14.99%)
Nov 18, 2008 2.040 2.040 1.763 1.879 1,022,695 -0.16(-7.99%)
Nov 17, 2008 2.158 2.158 2.035 2.042 454,799 -0.12(-5.60%)
Nov 14, 2008 2.408 2.464 2.164 2.164 532,244 -0.30(-12.18%)
Nov 13, 2008 2.332 2.464 2.164 2.464 745,894 +0.11(+4.82%)
Nov 12, 2008 2.464 2.498 2.350 2.350 551,867 -0.16(-6.39%)
Nov 11, 2008 2.751 2.772 2.450 2.511 592,455 -0.27(-9.83%)
Nov 10, 2008 2.948 3.090 2.661 2.785 462,439 -0.11(-3.82%)
Nov 07, 2008 2.916 2.924 2.801 2.895 293,978 +0.01(+0.27%)
Nov 06, 2008 3.027 3.189 2.869 2.887 252,152 -0.14(-4.61%)
Nov 05, 2008 3.248 3.306 3.027 3.027 281,079 -0.28(-8.44%)
Nov 04, 2008 3.308 3.343 3.235 3.306 271,726 +0.06(+1.70%)
Nov 03, 2008 3.253 3.287 3.232 3.251 357,031 +0.12(+3.69%)
Oct 31, 2008 3.001 3.169 2.869 3.135 503,585 +0.27(+9.27%)
Oct 30, 2008 2.895 2.969 2.808 2.869 362,943 +0.08(+2.73%)
Oct 29, 2008 2.858 2.948 2.700 2.793 469,498 -0.02(-0.75%)
Oct 28, 2008 2.553 2.816 2.474 2.814 707,958 +0.37(+15.32%)
Oct 27, 2008 2.543 2.629 2.432 2.440 297,682 -0.12(-4.53%)
Oct 24, 2008 2.416 2.669 2.369 2.556 351,002 -0.20(-7.17%)
Oct 23, 2008 2.929 2.966 2.658 2.753 285,152 -0.15(-5.08%)
Oct 22, 2008 2.974 3.066 2.787 2.901 250,047 -0.15(-5.00%)
Oct 21, 2008 3.151 3.208 3.016 3.053 267,045 -0.16(-4.92%)
Oct 20, 2008 3.227 3.361 3.174 3.211 215,686 +0.03(+0.83%)
Oct 17, 2008 3.290 3.487 3.158 3.185 385,948 -0.27(-7.70%)
Oct 16, 2008 2.827 3.451 2.632 3.451 398,333 +0.63(+22.52%)
Oct 15, 2008 3.158 3.311 2.790 2.816 273,576 -0.35(-10.98%)
Oct 14, 2008 3.351 3.582 3.143 3.164 495,998 -0.09(-2.91%)
Oct 13, 2008 3.132 3.261 2.890 3.258 537,388 +0.37(+12.75%)
Oct 10, 2008 2.535 2.895 2.198 2.890 867,232 +0.29(+11.25%)
Oct 09, 2008 2.706 2.811 2.555 2.598 659,372 -0.13(-4.64%)
Oct 08, 2008 2.653 2.932 1.937 2.724 1,430,148 -0.07(-2.36%)
Oct 07, 2008 3.158 3.330 2.785 2.790 648,168 -0.45(-13.89%)
Oct 06, 2008 3.680 3.680 2.635 3.240 1,179,873 -0.49(-13.25%)
Oct 03, 2008 4.001 4.164 3.711 3.735 296,410 -0.26(-6.46%)
Oct 02, 2008 4.024 4.209 3.961 3.993 198,600 -0.06(-1.37%)
Oct 01, 2008 3.961 4.167 3.961 4.048 177,609 +0.04(+0.92%)
Sep 30, 2008 4.203 4.206 3.898 4.011 319,471 +0.07(+1.80%)
Sep 29, 2008 4.235 4.432 3.685 3.940 508,179 -0.40(-9.27%)
Sep 26, 2008 4.556 4.630 4.159 4.343 503,449 -0.35(-7.41%)
Sep 25, 2008 4.567 4.735 4.488 4.690 264,571 +0.11(+2.36%)
Sep 24, 2008 4.725 4.738 4.577 4.582 159,373 -0.13(-2.68%)
Sep 23, 2008 4.675 4.738 4.543 4.709 214,998 -0.01(-0.22%)
Sep 22, 2008 4.806 4.806 4.475 4.719 427,702 -0.19(-3.86%)
Sep 19, 2008 4.927 5.038 4.501 4.909 1,676,753 +0.22(+4.60%)
Sep 18, 2008 4.314 4.693 3.977 4.693 855,644 +0.47(+11.23%)
Sep 17, 2008 4.506 4.506 4.106 4.219 656,055 -0.45(-9.59%)
Sep 16, 2008 4.117 4.669 4.114 4.667 592,759 +0.48(+11.58%)
Sep 15, 2008 4.230 4.399 4.177 4.182 304,532 -0.28(-6.20%)
Sep 12, 2008 4.430 4.593 4.411 4.459 183,563 -0.06(-1.34%)
Sep 11, 2008 4.409 4.553 4.343 4.519 337,328 +0.05(+1.18%)
Sep 10, 2008 4.456 4.511 4.343 4.467 231,468 +0.13(+2.97%)
Sep 09, 2008 4.161 4.544 4.161 4.338 316,724 -0.07(-1.61%)
Sep 08, 2008 4.222 4.503 4.222 4.409 295,938 +0.05(+1.09%)
Sep 05, 2008 4.114 4.388 4.114 4.361 260,122 +0.25(+6.01%)
Sep 04, 2008 4.188 4.190 4.114 4.114 200,454 -0.06(-1.45%)
Sep 03, 2008 4.119 4.190 4.119 4.174 165,657 +0.04(+1.02%)
Sep 02, 2008 4.193 4.196 4.114 4.132 288,959 +0.01(+0.26%)
Aug 29, 2008 4.188 4.188 4.109 4.122 210,507 +0.00(+0.00%)
Aug 28, 2008 4.188 4.188 4.077 4.122 343,973 -0.00(-0.06%)
Aug 27, 2008 4.159 4.201 4.080 4.124 265,141 -0.03(-0.82%)
Aug 26, 2008 4.017 4.172 3.956 4.159 251,133 +0.21(+5.26%)
Aug 25, 2008 4.074 4.117 3.951 3.951 407,976 -0.17(-4.03%)
Aug 22, 2008 4.048 4.146 3.993 4.117 270,506 +0.09(+2.29%)
Aug 21, 2008 4.135 4.143 3.948 4.024 243,721 -0.05(-1.29%)
Aug 20, 2008 4.098 4.211 4.017 4.077 196,701 -0.01(-0.19%)
Aug 19, 2008 4.077 4.119 4.035 4.085 325,843 -0.01(-0.19%)
Aug 18, 2008 4.072 4.211 4.045 4.093 469,255 +0.03(+0.75%)
Aug 15, 2008 4.088 4.222 3.951 4.063 470,425 +0.02(+0.49%)
Aug 14, 2008 3.882 4.659 3.882 4.043 1,012,855 +0.11(+2.88%)
Aug 13, 2008 3.819 4.001 3.819 3.930 308,849 +0.09(+2.33%)
Aug 12, 2008 3.816 3.911 3.790 3.840 414,028 +0.02(+0.55%)
Aug 11, 2008 3.780 3.824 3.751 3.819 490,767 +0.06(+1.47%)
Aug 08, 2008 3.556 3.798 3.524 3.764 818,965 +0.18(+5.07%)
Aug 07, 2008 3.816 3.861 3.572 3.582 547,175 -0.24(-6.27%)
Aug 06, 2008 3.948 3.993 3.740 3.822 369,200 -0.11(-2.75%)
Aug 05, 2008 3.951 4.643 3.832 3.930 806,424 -0.05(-1.32%)
Aug 04, 2008 4.185 4.185 3.948 3.982 301,702 -0.18(-4.24%)
Aug 01, 2008 4.372 4.372 4.127 4.159 357,567 -0.19(-4.30%)
Jul 31, 2008 4.314 4.351 4.227 4.346 225,712 +0.07(+1.60%)
Jul 30, 2008 4.359 4.403 4.172 4.277 297,090 -0.04(-1.04%)
Jul 29, 2008 4.322 4.343 4.056 4.322 342,522 +0.26(+6.35%)
Jul 28, 2008 4.238 4.238 4.035 4.064 213,429 -0.16(-3.80%)
Jul 25, 2008 4.306 4.309 4.198 4.224 201,381 -0.03(-0.62%)
Jul 24, 2008 4.403 4.406 4.238 4.251 405,696 -0.11(-2.48%)
Jul 23, 2008 4.277 4.369 4.198 4.359 298,495 +0.06(+1.35%)
Jul 22, 2008 3.953 4.301 3.885 4.301 460,741 +0.25(+6.24%)
Jul 21, 2008 4.014 4.103 3.935 4.048 274,419 +0.13(+3.36%)
Jul 18, 2008 4.053 4.080 3.917 3.917 391,016 -0.14(-3.38%)
Jul 17, 2008 3.685 4.053 3.685 4.053 538,038 +0.37(+10.16%)
Jul 16, 2008 3.377 3.680 3.251 3.680 520,492 +0.28(+8.29%)
Jul 15, 2008 3.564 3.580 2.779 3.398 1,107,842 -0.20(-5.49%)
Jul 14, 2008 3.816 3.917 3.580 3.595 313,609 -0.21(-5.53%)
Jul 11, 2008 3.690 3.806 3.659 3.806 372,540 +0.04(+1.12%)
Jul 10, 2008 3.611 3.801 3.606 3.764 354,338 +0.14(+3.85%)
Jul 09, 2008 3.711 3.751 3.564 3.624 399,287 -0.09(-2.48%)
Jul 08, 2008 3.606 3.716 3.487 3.716 749,837 +0.09(+2.47%)
Jul 07, 2008 3.685 3.793 3.585 3.627 1,026,612 -0.06(-1.57%)
Jul 04, 2008 3.722 3.814 3.685 3.685 648,301 +0.00(+0.00%)
Jul 03, 2008 3.722 3.814 3.685 3.685 648,301 -0.08(-2.03%)
Jul 02, 2008 3.732 3.859 3.730 3.761 636,835 +0.01(+0.35%)
Jul 01, 2008 3.995 4.040 3.632 3.748 976,663 -0.26(-6.56%)
Jun 30, 2008 4.020 4.056 3.951 4.011 567,703 -0.05(-1.23%)
Jun 27, 2008 4.124 4.169 3.898 4.061 1,534,860 -0.09(-2.09%)
Jun 26, 2008 4.301 4.301 4.080 4.148 614,415 -0.19(-4.48%)
Jun 25, 2008 4.309 4.469 4.298 4.343 561,916 +0.03(+0.61%)
Jun 24, 2008 4.380 4.393 4.214 4.317 746,581 -0.09(-1.97%)
Jun 23, 2008 4.546 4.580 4.401 4.403 407,072 -0.13(-2.90%)
Jun 20, 2008 4.659 4.659 4.535 4.535 591,676 -0.14(-3.04%)
Jun 19, 2008 4.606 4.677 4.606 4.677 175,664 +0.07(+1.43%)
Jun 18, 2008 4.569 4.685 4.530 4.611 240,731 +0.01(+0.11%)
Jun 17, 2008 4.790 4.790 4.588 4.606 239,173 -0.17(-3.47%)
Jun 16, 2008 4.685 4.790 4.653 4.772 233,334 +0.09(+1.85%)
Jun 13, 2008 4.614 4.690 4.572 4.685 311,611 +0.10(+2.18%)
Jun 12, 2008 4.635 4.701 4.580 4.585 259,857 -0.01(-0.17%)
Jun 11, 2008 4.659 4.696 4.582 4.593 209,098 -0.07(-1.41%)
Jun 10, 2008 4.630 4.675 4.593 4.659 238,687 +0.02(+0.45%)
Jun 09, 2008 4.814 4.814 4.585 4.638 385,446 -0.11(-2.22%)
Jun 06, 2008 4.790 4.843 4.622 4.743 401,795 -0.06(-1.26%)
Jun 05, 2008 4.690 4.804 4.553 4.804 275,612 +0.11(+2.30%)
Jun 04, 2008 4.567 4.751 4.559 4.696 362,100 +0.13(+2.94%)
Jun 03, 2008 4.630 4.643 4.532 4.561 521,811 -0.06(-1.37%)
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.