Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.853 1.877 1.792 1.877 407,140 +0.03(+1.71%)
May 28, 2009 1.798 1.887 1.790 1.845 470,531 +0.06(+3.55%)
May 27, 2009 1.921 1.934 1.771 1.782 544,611 -0.16(-8.39%)
May 26, 2009 1.858 1.948 1.858 1.945 378,468 +0.08(+4.38%)
May 22, 2009 1.884 1.916 1.855 1.863 251,096 -0.01(-0.56%)
May 21, 2009 1.871 1.911 1.842 1.874 333,759 -0.01(-0.70%)
May 20, 2009 1.974 1.982 1.882 1.887 514,325 -0.06(-3.24%)
May 19, 2009 1.945 1.971 1.908 1.950 400,654 +0.03(+1.51%)
May 18, 2009 1.808 1.924 1.711 1.921 463,285 +0.14(+7.99%)
May 15, 2009 1.829 1.855 1.750 1.779 670,174 -0.06(-3.15%)
May 14, 2009 1.827 1.877 1.782 1.837 564,387 +0.05(+2.65%)
May 13, 2009 2.000 2.003 1.787 1.790 928,194 -0.19(-9.45%)
May 12, 2009 1.892 2.006 1.829 1.977 1,224,345 +0.15(+8.21%)
May 11, 2009 1.763 1.853 1.700 1.827 857,879 +0.06(+3.43%)
May 08, 2009 1.687 1.766 1.687 1.766 531,183 +0.12(+7.53%)
May 07, 2009 1.713 1.713 1.624 1.642 446,336 -0.03(-1.73%)
May 06, 2009 1.637 1.705 1.634 1.671 659,600 +0.00(+0.00%)
May 05, 2009 1.666 1.682 1.592 1.671 768,328 +0.01(+0.35%)
May 04, 2009 1.690 1.824 1.658 1.665 845,060 -0.04(-2.20%)
May 01, 2009 1.774 1.779 1.684 1.703 387,055 -0.06(-3.58%)
Apr 30, 2009 1.721 1.777 1.716 1.766 595,943 +0.06(+3.55%)
Apr 29, 2009 1.695 1.711 1.642 1.705 456,796 +0.03(+1.57%)
Apr 28, 2009 1.579 1.684 1.566 1.679 568,210 +0.10(+6.33%)
Apr 27, 2009 1.579 1.624 1.566 1.579 533,227 +0.01(+0.67%)
Apr 24, 2009 1.524 1.582 1.511 1.569 659,228 +0.06(+3.83%)
Apr 23, 2009 1.579 1.587 1.484 1.511 498,857 -0.05(-3.04%)
Apr 22, 2009 1.605 1.655 1.550 1.558 609,234 -0.06(-3.43%)
Apr 21, 2009 1.526 1.637 1.516 1.613 695,958 +0.10(+6.42%)
Apr 20, 2009 1.579 1.624 1.474 1.516 764,946 -0.12(-7.54%)
Apr 17, 2009 1.640 1.671 1.448 1.640 1,385,944 -0.03(-1.89%)
Apr 16, 2009 1.579 1.700 1.579 1.671 419,906 +0.07(+4.61%)
Apr 15, 2009 1.632 1.632 1.540 1.598 813,242 -0.05(-2.88%)
Apr 14, 2009 1.748 1.790 1.632 1.645 543,623 -0.10(-5.87%)
Apr 13, 2009 1.766 1.766 1.666 1.748 500,833 +0.02(+1.22%)
Apr 09, 2009 1.632 1.732 1.608 1.727 823,737 +0.15(+9.52%)
Apr 08, 2009 1.469 1.577 1.463 1.577 511,289 +0.13(+9.11%)
Apr 07, 2009 1.448 1.545 1.426 1.445 1,128,076 -0.06(-3.85%)
Apr 06, 2009 1.682 1.777 1.358 1.503 2,611,213 -0.26(-14.90%)
Apr 03, 2009 1.729 1.767 1.711 1.766 339,872 +0.00(+0.00%)
Apr 02, 2009 1.795 1.798 1.711 1.766 683,955 +0.08(+4.84%)
Apr 01, 2009 1.677 1.713 1.650 1.684 548,912 +0.04(+2.24%)
Mar 31, 2009 1.627 1.703 1.605 1.648 742,354 +0.07(+4.33%)
Mar 30, 2009 1.716 1.734 1.555 1.579 845,326 -0.27(-14.41%)
Mar 26, 2009 1.884 1.921 1.800 1.845 590,308 +0.06(+3.09%)
Mar 25, 2009 1.819 1.974 1.762 1.790 784,537 -0.05(-2.86%)
Mar 24, 2009 1.890 1.998 1.832 1.842 597,580 -0.12(-6.04%)
Mar 23, 2009 1.832 1.969 1.803 1.961 654,250 +0.16(+8.92%)
Mar 20, 2009 1.932 2.040 1.761 1.800 663,616 -0.11(-5.52%)
Mar 19, 2009 2.084 2.087 1.892 1.905 469,904 -0.17(-8.24%)
Mar 18, 2009 1.921 2.077 1.900 2.077 565,630 +0.15(+7.79%)
Mar 17, 2009 1.948 1.948 1.753 1.927 985,791 -0.02(-0.81%)
Mar 16, 2009 1.900 2.061 1.900 1.942 496,258 +0.07(+3.94%)
Mar 13, 2009 1.795 1.898 1.795 1.869 784,400 +0.16(+9.23%)
Mar 12, 2009 1.563 1.711 1.545 1.711 599,286 +0.13(+8.33%)
Mar 11, 2009 1.629 1.653 1.545 1.579 528,383 +0.10(+6.95%)
Mar 10, 2009 1.395 1.513 1.382 1.476 661,815 +0.15(+11.09%)
Mar 09, 2009 1.319 1.366 1.319 1.329 643,585 -0.04(-3.26%)
Mar 06, 2009 1.390 1.455 1.324 1.374 617,619 -0.04(-2.79%)
Mar 05, 2009 1.658 1.669 1.387 1.413 629,747 -0.25(-15.03%)
Mar 04, 2009 1.521 1.705 1.382 1.663 1,058,400 +0.17(+11.07%)
Mar 02, 2009 1.713 1.792 1.490 1.498 950,911 -0.24(-13.92%)
Feb 27, 2009 1.848 1.866 1.737 1.740 657,655 -0.05(-2.94%)
Feb 26, 2009 1.869 1.882 1.790 1.792 368,274 -0.03(-1.59%)
Feb 25, 2009 1.908 1.913 1.792 1.821 420,522 -0.05(-2.81%)
Feb 24, 2009 1.787 1.884 1.779 1.874 528,676 +0.07(+4.09%)
Feb 23, 2009 1.987 2.095 1.792 1.800 659,836 -0.16(-7.94%)
Feb 20, 2009 2.042 2.053 1.900 1.956 798,937 -0.02(-1.06%)
Feb 19, 2009 2.013 2.106 1.977 1.977 551,203 -0.01(-0.40%)
Feb 18, 2009 2.095 2.153 1.974 1.984 693,405 -0.09(-4.44%)
Feb 17, 2009 2.142 2.142 2.074 2.077 1,276,832 -0.02(-0.75%)
Feb 13, 2009 2.121 2.132 2.066 2.092 416,760 -0.01(-0.25%)
Feb 12, 2009 1.984 2.106 1.977 2.098 272,526 +0.05(+2.44%)
Feb 11, 2009 2.040 2.106 2.000 2.048 432,722 +0.04(+1.83%)
Feb 10, 2009 2.037 2.119 1.998 2.011 799,401 +0.03(+1.46%)
Feb 09, 2009 1.819 2.008 1.816 1.982 613,269 +0.17(+9.29%)
Feb 06, 2009 1.853 1.966 1.711 1.813 805,651 -0.02(-1.01%)
Feb 05, 2009 1.727 1.961 1.684 1.832 1,881,005 +0.22(+13.73%)
Feb 04, 2009 2.208 2.208 1.592 1.611 3,807,913 -1.01(-38.49%)
Feb 03, 2009 2.706 2.735 2.508 2.619 457,844 -0.09(-3.21%)
Feb 02, 2009 2.379 2.737 2.253 2.706 737,692 +0.39(+16.95%)
Jan 30, 2009 2.458 2.524 2.306 2.313 350,143 -0.09(-3.62%)
Jan 29, 2009 2.553 2.553 2.400 2.400 323,736 -0.17(-6.46%)
Jan 28, 2009 2.411 2.603 2.371 2.566 544,007 +0.20(+8.33%)
Jan 27, 2009 2.271 2.377 2.224 2.369 429,424 +0.16(+7.02%)
Jan 26, 2009 2.108 2.277 2.108 2.213 210,285 +0.09(+4.08%)
Jan 23, 2009 2.079 2.300 2.058 2.127 315,141 -0.01(-0.25%)
Jan 22, 2009 2.227 2.237 2.087 2.132 323,690 -0.16(-6.79%)
Jan 21, 2009 2.040 2.295 2.040 2.287 343,364 +0.28(+13.74%)
Jan 20, 2009 2.279 2.366 1.987 2.011 803,797 -0.35(-14.83%)
Jan 16, 2009 2.387 2.453 2.258 2.361 456,044 -0.03(-1.32%)
Jan 15, 2009 2.263 2.392 2.115 2.392 468,597 +0.16(+6.94%)
Jan 14, 2009 2.316 2.500 2.237 2.237 367,092 -0.12(-5.24%)
Jan 13, 2009 2.313 2.448 2.298 2.361 220,985 +0.05(+2.05%)
Jan 12, 2009 2.463 2.463 2.306 2.313 313,154 -0.04(-1.57%)
Jan 09, 2009 2.503 2.503 2.342 2.350 350,469 -0.16(-6.20%)
Jan 08, 2009 2.469 2.529 2.369 2.506 238,630 +0.04(+1.82%)
Jan 07, 2009 2.542 2.685 2.413 2.461 479,962 -0.07(-2.81%)
Jan 06, 2009 2.450 2.739 2.411 2.532 886,072 +0.13(+5.48%)
Jan 05, 2009 2.363 2.416 2.237 2.400 506,684 +0.15(+6.79%)
Jan 02, 2009 2.145 2.300 2.045 2.248 418,230 +0.12(+5.56%)
Dec 31, 2008 2.103 2.145 1.995 2.129 541,070 +0.07(+3.45%)
Dec 30, 2008 1.953 2.077 1.921 2.058 514,518 +0.13(+6.68%)
Dec 29, 2008 2.066 2.071 1.888 1.929 419,397 -0.14(-6.86%)
Dec 26, 2008 2.095 2.106 1.945 2.071 236,855 +0.02(+0.90%)
Dec 24, 2008 1.971 2.058 1.900 2.053 157,384 +0.08(+3.86%)
Dec 23, 2008 2.113 2.169 1.934 1.977 471,994 -0.14(-6.48%)
Dec 22, 2008 2.090 2.303 1.979 2.113 469,558 -0.18(-7.91%)
Dec 19, 2008 2.169 2.303 2.077 2.295 929,220 +0.23(+11.08%)
Dec 18, 2008 2.092 2.166 1.916 2.066 575,665 +0.08(+4.11%)
Dec 17, 2008 1.990 2.000 1.871 1.984 505,715 -0.02(-1.18%)
Dec 16, 2008 1.819 2.019 1.819 2.008 495,494 +0.22(+12.37%)
Dec 15, 2008 2.000 2.000 1.734 1.787 431,491 -0.20(-10.07%)
Dec 12, 2008 1.798 1.990 1.711 1.987 494,886 +0.15(+8.01%)
Dec 11, 2008 2.087 2.100 1.840 1.840 623,919 -0.26(-12.30%)
Dec 10, 2008 2.079 2.184 2.029 2.098 405,654 +0.07(+3.51%)
Dec 09, 2008 2.198 2.259 2.024 2.027 518,702 -0.17(-7.78%)
Dec 08, 2008 1.974 2.263 1.974 2.198 878,101 +0.26(+13.14%)
Dec 05, 2008 1.684 1.948 1.684 1.942 620,077 +0.23(+13.19%)
Dec 04, 2008 1.721 1.805 1.674 1.716 400,988 -0.04(-2.40%)
Dec 03, 2008 1.621 1.950 1.582 1.758 887,470 -0.08(-4.43%)
Dec 02, 2008 1.574 1.842 1.521 1.840 788,416 +0.38(+25.72%)
Dec 01, 2008 1.642 1.655 1.448 1.463 1,186,187 -0.12(-7.33%)
Nov 28, 2008 1.655 1.655 1.495 1.579 450,937 +0.05(+3.45%)
Nov 26, 2008 1.416 1.540 1.350 1.526 745,060 +0.08(+5.45%)
Nov 25, 2008 1.548 1.579 1.374 1.448 795,046 -0.06(-3.68%)
Nov 24, 2008 1.605 1.658 1.437 1.503 1,069,476 -0.04(-2.73%)
Nov 21, 2008 1.492 1.553 1.242 1.545 1,241,098 +0.10(+6.73%)
Nov 20, 2008 1.584 1.603 1.448 1.448 675,091 -0.15(-9.39%)
Nov 19, 2008 1.845 1.869 1.590 1.598 857,773 -0.28(-14.99%)
Nov 18, 2008 2.040 2.040 1.763 1.879 1,022,761 -0.16(-7.99%)
Nov 17, 2008 2.158 2.158 2.034 2.042 454,828 -0.12(-5.60%)
Nov 14, 2008 2.408 2.463 2.163 2.163 532,278 -0.30(-12.18%)
Nov 13, 2008 2.332 2.463 2.163 2.463 745,941 +0.11(+4.82%)
Nov 12, 2008 2.463 2.498 2.350 2.350 551,902 -0.16(-6.39%)
Nov 11, 2008 2.750 2.771 2.450 2.511 592,493 -0.27(-9.83%)
Nov 10, 2008 2.948 3.090 2.661 2.785 462,469 -0.11(-3.82%)
Nov 07, 2008 2.916 2.924 2.800 2.895 293,997 +0.01(+0.27%)
Nov 06, 2008 3.027 3.189 2.869 2.887 252,168 -0.14(-4.61%)
Nov 05, 2008 3.248 3.306 3.027 3.027 281,097 -0.28(-8.44%)
Nov 04, 2008 3.308 3.343 3.235 3.306 271,743 +0.06(+1.70%)
Nov 03, 2008 3.253 3.287 3.232 3.250 357,054 +0.12(+3.69%)
Oct 31, 2008 3.000 3.169 2.869 3.135 503,618 +0.27(+9.27%)
Oct 30, 2008 2.895 2.969 2.808 2.869 362,966 +0.08(+2.73%)
Oct 29, 2008 2.858 2.948 2.700 2.792 469,528 -0.02(-0.75%)
Oct 28, 2008 2.553 2.816 2.474 2.813 708,003 +0.37(+15.32%)
Oct 27, 2008 2.542 2.629 2.432 2.440 297,701 -0.12(-4.53%)
Oct 24, 2008 2.416 2.669 2.369 2.556 351,024 -0.20(-7.17%)
Oct 23, 2008 2.929 2.966 2.658 2.753 285,170 -0.15(-5.08%)
Oct 22, 2008 2.974 3.066 2.787 2.900 250,063 -0.15(-5.00%)
Oct 21, 2008 3.150 3.208 3.016 3.053 267,062 -0.16(-4.92%)
Oct 20, 2008 3.227 3.361 3.174 3.211 215,700 +0.03(+0.83%)
Oct 17, 2008 3.290 3.487 3.158 3.185 385,972 -0.27(-7.70%)
Oct 16, 2008 2.827 3.450 2.632 3.450 398,359 +0.63(+22.52%)
Oct 15, 2008 3.158 3.311 2.790 2.816 273,593 -0.35(-10.98%)
Oct 14, 2008 3.350 3.582 3.142 3.164 496,030 -0.09(-2.91%)
Oct 13, 2008 3.132 3.261 2.890 3.258 537,422 +0.37(+12.75%)
Oct 10, 2008 2.535 2.895 2.198 2.890 867,287 +0.29(+11.25%)
Oct 09, 2008 2.706 2.811 2.555 2.598 659,414 -0.13(-4.64%)
Oct 08, 2008 2.653 2.932 1.937 2.724 1,430,239 -0.07(-2.36%)
Oct 07, 2008 3.158 3.329 2.785 2.790 648,209 -0.45(-13.89%)
Oct 06, 2008 3.679 3.679 2.635 3.240 1,179,948 -0.49(-13.25%)
Oct 03, 2008 4.000 4.164 3.711 3.735 296,428 -0.26(-6.46%)
Oct 02, 2008 4.024 4.208 3.961 3.993 198,613 -0.06(-1.37%)
Oct 01, 2008 3.961 4.166 3.961 4.048 177,621 +0.04(+0.92%)
Sep 30, 2008 4.203 4.206 3.898 4.011 319,492 +0.07(+1.80%)
Sep 29, 2008 4.235 4.432 3.685 3.940 508,211 -0.40(-9.27%)
Sep 26, 2008 4.556 4.630 4.158 4.343 503,481 -0.35(-7.41%)
Sep 25, 2008 4.566 4.735 4.487 4.690 264,588 +0.11(+2.36%)
Sep 24, 2008 4.724 4.737 4.577 4.582 159,383 -0.13(-2.68%)
Sep 23, 2008 4.674 4.737 4.543 4.708 215,012 -0.01(-0.22%)
Sep 22, 2008 4.806 4.806 4.474 4.719 427,729 -0.19(-3.86%)
Sep 19, 2008 4.927 5.037 4.501 4.908 1,676,860 +0.22(+4.60%)
Sep 18, 2008 4.314 4.693 3.977 4.693 855,698 +0.47(+11.23%)
Sep 17, 2008 4.506 4.506 4.106 4.219 656,097 -0.45(-9.59%)
Sep 16, 2008 4.116 4.669 4.114 4.666 592,797 +0.48(+11.58%)
Sep 15, 2008 4.229 4.399 4.177 4.182 304,552 -0.28(-6.20%)
Sep 12, 2008 4.429 4.593 4.411 4.458 183,574 -0.06(-1.34%)
Sep 11, 2008 4.408 4.553 4.343 4.519 337,350 +0.05(+1.18%)
Sep 10, 2008 4.456 4.511 4.343 4.466 231,483 +0.13(+2.97%)
Sep 09, 2008 4.161 4.544 4.161 4.337 316,745 -0.07(-1.61%)
Sep 08, 2008 4.222 4.503 4.222 4.408 295,957 +0.05(+1.09%)
Sep 05, 2008 4.114 4.387 4.114 4.361 260,139 +0.25(+6.01%)
Sep 04, 2008 4.187 4.190 4.114 4.114 200,467 -0.06(-1.45%)
Sep 03, 2008 4.119 4.190 4.119 4.174 165,667 +0.04(+1.02%)
Sep 02, 2008 4.193 4.195 4.114 4.132 288,978 +0.01(+0.26%)
Aug 29, 2008 4.187 4.187 4.108 4.122 210,521 +0.00(+0.00%)
Aug 28, 2008 4.187 4.187 4.077 4.122 343,995 -0.00(-0.06%)
Aug 27, 2008 4.158 4.200 4.079 4.124 265,158 -0.03(-0.82%)
Aug 26, 2008 4.016 4.172 3.956 4.158 251,149 +0.21(+5.26%)
Aug 25, 2008 4.074 4.116 3.950 3.950 408,002 -0.17(-4.03%)
Aug 22, 2008 4.048 4.145 3.993 4.116 270,523 +0.09(+2.29%)
Aug 21, 2008 4.135 4.143 3.948 4.024 243,736 -0.05(-1.29%)
Aug 20, 2008 4.098 4.211 4.016 4.077 196,713 -0.01(-0.19%)
Aug 19, 2008 4.077 4.119 4.035 4.085 325,864 -0.01(-0.19%)
Aug 18, 2008 4.072 4.211 4.045 4.093 469,285 +0.03(+0.75%)
Aug 15, 2008 4.087 4.222 3.950 4.062 470,455 +0.02(+0.49%)
Aug 14, 2008 3.882 4.658 3.882 4.043 1,012,920 +0.11(+2.88%)
Aug 13, 2008 3.819 4.000 3.819 3.929 308,868 +0.09(+2.33%)
Aug 12, 2008 3.816 3.911 3.790 3.840 414,055 +0.02(+0.55%)
Aug 11, 2008 3.779 3.824 3.750 3.819 490,798 +0.06(+1.47%)
Aug 08, 2008 3.556 3.798 3.524 3.764 819,018 +0.18(+5.07%)
Aug 07, 2008 3.816 3.861 3.571 3.582 547,210 -0.24(-6.27%)
Aug 06, 2008 3.948 3.993 3.740 3.822 369,224 -0.11(-2.75%)
Aug 05, 2008 3.950 4.643 3.832 3.929 806,475 -0.05(-1.32%)
Aug 04, 2008 4.185 4.185 3.948 3.982 301,721 -0.18(-4.24%)
Aug 01, 2008 4.372 4.372 4.127 4.158 357,590 -0.19(-4.30%)
Jul 31, 2008 4.314 4.351 4.227 4.345 225,727 +0.07(+1.60%)
Jul 30, 2008 4.358 4.403 4.172 4.277 297,109 -0.04(-1.04%)
Jul 29, 2008 4.322 4.343 4.056 4.322 342,544 +0.26(+6.35%)
Jul 28, 2008 4.237 4.237 4.035 4.064 213,443 -0.16(-3.80%)
Jul 25, 2008 4.306 4.308 4.198 4.224 201,394 -0.03(-0.62%)
Jul 24, 2008 4.403 4.406 4.237 4.251 405,722 -0.11(-2.48%)
Jul 23, 2008 4.277 4.369 4.198 4.358 298,514 +0.06(+1.35%)
Jul 22, 2008 3.953 4.301 3.885 4.301 460,770 +0.25(+6.24%)
Jul 21, 2008 4.014 4.103 3.935 4.048 274,437 +0.13(+3.36%)
Jul 18, 2008 4.053 4.079 3.916 3.916 391,041 -0.14(-3.38%)
Jul 17, 2008 3.685 4.053 3.685 4.053 538,072 +0.37(+10.16%)
Jul 16, 2008 3.377 3.679 3.250 3.679 520,526 +0.28(+8.29%)
Jul 15, 2008 3.564 3.579 2.779 3.398 1,107,912 -0.20(-5.49%)
Jul 14, 2008 3.816 3.916 3.579 3.595 313,629 -0.21(-5.53%)
Jul 11, 2008 3.690 3.806 3.658 3.806 372,564 +0.04(+1.12%)
Jul 10, 2008 3.611 3.800 3.606 3.764 354,360 +0.14(+3.85%)
Jul 09, 2008 3.711 3.750 3.564 3.624 399,313 -0.09(-2.48%)
Jul 08, 2008 3.606 3.716 3.487 3.716 749,885 +0.09(+2.47%)
Jul 07, 2008 3.685 3.793 3.585 3.627 1,026,678 -0.06(-1.57%)
Jul 04, 2008 3.721 3.814 3.685 3.685 648,342 +0.00(+0.00%)
Jul 03, 2008 3.721 3.814 3.685 3.685 648,342 -0.08(-2.03%)
Jul 02, 2008 3.732 3.858 3.729 3.761 636,875 +0.01(+0.35%)
Jul 01, 2008 3.995 4.040 3.632 3.748 976,725 -0.26(-6.56%)
Jun 30, 2008 4.020 4.056 3.950 4.011 567,739 -0.05(-1.23%)
Jun 27, 2008 4.124 4.169 3.898 4.061 1,534,958 -0.09(-2.09%)
Jun 26, 2008 4.301 4.301 4.079 4.148 614,454 -0.19(-4.48%)
Jun 25, 2008 4.308 4.469 4.298 4.343 561,952 +0.03(+0.61%)
Jun 24, 2008 4.379 4.393 4.214 4.316 746,629 -0.09(-1.97%)
Jun 23, 2008 4.545 4.580 4.401 4.403 407,098 -0.13(-2.90%)
Jun 20, 2008 4.658 4.658 4.535 4.535 591,714 -0.14(-3.04%)
Jun 19, 2008 4.606 4.677 4.606 4.677 175,675 +0.07(+1.43%)
Jun 18, 2008 4.569 4.685 4.529 4.611 240,746 +0.01(+0.11%)
Jun 17, 2008 4.790 4.790 4.587 4.606 239,188 -0.17(-3.47%)
Jun 16, 2008 4.685 4.790 4.653 4.772 233,348 +0.09(+1.85%)
Jun 13, 2008 4.614 4.690 4.572 4.685 311,630 +0.10(+2.18%)
Jun 12, 2008 4.635 4.701 4.580 4.585 259,873 -0.01(-0.17%)
Jun 11, 2008 4.658 4.695 4.582 4.593 209,111 -0.07(-1.41%)
Jun 10, 2008 4.629 4.674 4.593 4.658 238,702 +0.02(+0.45%)
Jun 09, 2008 4.814 4.814 4.585 4.637 385,471 -0.11(-2.22%)
Jun 06, 2008 4.790 4.843 4.622 4.743 401,820 -0.06(-1.26%)
Jun 05, 2008 4.690 4.803 4.553 4.803 275,630 +0.11(+2.30%)
Jun 04, 2008 4.566 4.751 4.558 4.695 362,123 +0.13(+2.94%)
Jun 03, 2008 4.630 4.643 4.532 4.561 521,844 -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.