Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.