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

Gladstone Investment (NQ: GAIN )

13.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2008 1.874 1.876 1.837 1.860 454,170 -0.00(-0.22%)
May 29, 2008 1.852 1.864 1.837 1.864 272,853 +0.02(+1.01%)
May 28, 2008 1.831 1.854 1.827 1.845 288,125 +0.02(+1.25%)
May 27, 2008 1.845 1.876 1.802 1.823 239,073 -0.01(-0.79%)
May 26, 2008 1.847 1.874 1.833 1.837 152,319 +0.00(+0.00%)
May 23, 2008 1.847 1.874 1.833 1.837 152,319 -0.01(-0.67%)
May 22, 2008 1.816 1.866 1.810 1.850 234,063 -0.03(-1.44%)
May 21, 2008 1.906 1.918 1.810 1.876 251,155 +0.00(+0.00%)
May 20, 2008 1.899 1.903 1.868 1.876 231,933 -0.02(-0.88%)
May 19, 2008 1.864 1.906 1.847 1.893 343,907 +0.02(+1.33%)
May 16, 2008 1.899 1.906 1.864 1.868 347,269 -0.03(-1.75%)
May 15, 2008 1.901 1.926 1.889 1.901 248,212 +0.01(+0.55%)
May 14, 2008 1.926 1.949 1.891 1.891 254,884 -0.04(-1.94%)
May 13, 2008 1.881 1.933 1.881 1.928 256,782 +0.04(+2.20%)
May 12, 2008 1.820 1.887 1.820 1.887 208,308 +0.06(+3.41%)
May 09, 2008 1.827 1.839 1.789 1.825 190,060 +0.03(+1.62%)
May 08, 2008 1.881 1.881 1.793 1.796 391,369 -0.09(-4.74%)
May 07, 2008 1.883 1.887 1.860 1.885 479,572 +0.02(+1.11%)
May 06, 2008 1.868 1.897 1.850 1.864 491,279 +0.00(+0.22%)
May 05, 2008 1.922 1.930 1.847 1.860 187,795 -0.07(-3.55%)
May 02, 2008 1.879 1.930 1.837 1.928 510,452 +0.06(+3.34%)
May 01, 2008 1.847 1.868 1.808 1.866 158,298 +0.02(+1.35%)
Apr 30, 2008 1.862 1.862 1.820 1.841 351,239 +0.01(+0.34%)
Apr 29, 2008 1.839 1.850 1.814 1.835 286,814 +0.02(+1.14%)
Apr 28, 2008 1.766 1.858 1.766 1.814 382,442 +0.03(+1.63%)
Apr 25, 2008 1.793 1.802 1.760 1.785 276,158 +0.01(+0.58%)
Apr 24, 2008 1.704 1.775 1.694 1.775 207,244 +0.07(+3.89%)
Apr 23, 2008 1.719 1.721 1.683 1.708 257,442 +0.00(+0.24%)
Apr 22, 2008 1.702 1.731 1.683 1.704 351,600 +0.02(+1.11%)
Apr 21, 2008 1.769 1.769 1.671 1.686 2,052,222 -0.07(-4.13%)
Apr 18, 2008 1.659 1.761 1.650 1.758 2,925,091 +0.10(+5.74%)
Apr 17, 2008 1.634 1.669 1.598 1.663 3,932,671 +0.04(+2.69%)
Apr 16, 2008 1.661 1.708 1.600 1.619 1,681,501 -0.02(-1.52%)
Apr 15, 2008 1.723 1.723 1.638 1.644 827,295 -0.07(-4.23%)
Apr 14, 2008 1.746 1.773 1.675 1.717 577,695 -0.02(-0.96%)
Apr 11, 2008 1.802 1.837 1.731 1.733 603,079 -0.07(-3.80%)
Apr 10, 2008 1.850 1.868 1.798 1.802 570,768 -0.05(-2.58%)
Apr 09, 2008 1.908 1.908 1.850 1.850 182,992 -0.02(-1.00%)
Apr 08, 2008 1.910 1.918 1.868 1.868 225,425 -0.04(-1.85%)
Apr 07, 2008 1.984 2.051 1.883 1.903 175,260 -0.05(-2.76%)
Apr 04, 2008 2.030 2.045 1.953 1.957 123,390 -0.07(-3.58%)
Apr 03, 2008 1.982 2.049 1.966 2.030 263,079 +0.05(+2.73%)
Apr 02, 2008 2.030 2.055 1.933 1.976 239,656 -0.02(-0.94%)
Apr 01, 2008 1.935 1.999 1.924 1.995 139,495 +0.04(+2.13%)
Mar 31, 2008 1.918 1.968 1.833 1.953 514,832 +0.07(+3.63%)
Mar 28, 2008 1.941 1.953 1.823 1.885 257,514 -0.03(-1.73%)
Mar 27, 2008 1.968 1.968 1.885 1.918 189,337 -0.07(-3.55%)
Mar 26, 2008 2.016 2.034 1.972 1.989 390,424 -0.02(-1.03%)
Mar 25, 2008 2.026 2.034 1.987 2.009 187,540 -0.00(-0.21%)
Mar 24, 2008 2.061 2.076 1.993 2.013 169,855 -0.01(-0.31%)
Mar 21, 2008 2.059 2.076 2.013 2.020 115,730 +0.00(+0.00%)
Mar 20, 2008 2.059 2.076 2.013 2.020 115,730 +0.00(+0.10%)
Mar 19, 2008 2.028 2.061 2.013 2.018 166,907 +0.00(+0.10%)
Mar 18, 2008 2.097 2.134 2.011 2.016 139,307 -0.07(-3.38%)
Mar 17, 2008 2.065 2.132 2.049 2.086 152,223 +0.01(+0.70%)
Mar 14, 2008 2.115 2.136 2.065 2.072 178,469 -0.03(-1.63%)
Mar 13, 2008 2.111 2.115 2.076 2.106 190,912 -0.01(-0.44%)
Mar 12, 2008 2.086 2.134 2.082 2.115 72,435 +0.02(+1.09%)
Mar 11, 2008 2.088 2.099 2.067 2.092 142,174 +0.03(+1.41%)
Mar 10, 2008 2.097 2.107 2.063 2.063 139,625 -0.03(-1.58%)
Mar 07, 2008 2.167 2.167 2.097 2.097 116,419 -0.07(-3.44%)
Mar 06, 2008 2.186 2.186 2.161 2.171 203,997 -0.04(-1.69%)
Mar 05, 2008 2.142 2.263 2.142 2.209 175,940 +0.07(+3.50%)
Mar 04, 2008 2.186 2.196 2.133 2.134 138,247 -0.05(-2.47%)
Mar 03, 2008 2.223 2.236 2.188 2.188 200,326 -0.04(-1.59%)
Feb 29, 2008 2.244 2.283 2.223 2.223 207,735 -0.01(-0.28%)
Feb 28, 2008 2.215 2.258 2.204 2.229 186,157 +0.02(+0.75%)
Feb 27, 2008 2.246 2.246 2.204 2.213 200,374 -0.04(-1.93%)
Feb 26, 2008 2.236 2.269 2.229 2.256 139,379 +0.02(+1.12%)
Feb 25, 2008 2.184 2.244 2.180 2.231 178,001 +0.05(+2.38%)
Feb 22, 2008 2.180 2.204 2.163 2.180 283,490 +0.00(+0.19%)
Feb 21, 2008 2.184 2.209 2.171 2.175 134,851 -0.02(-0.76%)
Feb 20, 2008 2.238 2.261 2.182 2.192 290,933 -0.05(-2.40%)
Feb 19, 2008 2.263 2.263 2.198 2.246 460,745 +0.01(+0.65%)
Feb 18, 2008 2.215 2.263 2.215 2.231 158,274 +0.00(+0.00%)
Feb 15, 2008 2.215 2.263 2.215 2.231 158,274 +0.02(+0.80%)
Feb 14, 2008 2.227 2.242 2.192 2.214 207,538 -0.02(-0.79%)
Feb 13, 2008 2.188 2.244 2.184 2.231 216,190 +0.06(+2.77%)
Feb 12, 2008 2.217 2.238 2.171 2.171 151,187 -0.03(-1.32%)
Feb 11, 2008 2.177 2.229 2.177 2.200 222,862 +0.03(+1.44%)
Feb 08, 2008 2.165 2.209 2.163 2.169 141,297 -0.00(-0.19%)
Feb 07, 2008 2.186 2.188 2.144 2.173 161,121 -0.01(-0.66%)
Feb 06, 2008 2.254 2.254 2.186 2.188 169,132 -0.06(-2.59%)
Feb 05, 2008 2.265 2.304 2.192 2.246 261,171 -0.02(-1.10%)
Feb 04, 2008 2.279 2.323 2.263 2.271 222,886 +0.01(+0.55%)
Feb 01, 2008 2.094 2.258 2.094 2.258 360,570 +0.15(+7.19%)
Jan 31, 2008 2.124 2.126 2.090 2.107 146,639 +0.00(+0.10%)
Jan 30, 2008 2.107 2.121 2.078 2.105 176,373 -0.01(-0.29%)
Jan 29, 2008 2.103 2.126 2.078 2.111 76,333 +0.01(+0.39%)
Jan 28, 2008 2.040 2.105 2.040 2.103 202,966 +0.04(+1.71%)
Jan 25, 2008 2.036 2.072 1.984 2.067 305,208 +0.04(+2.05%)
Jan 24, 2008 1.966 2.028 1.949 2.026 195,605 +0.07(+3.72%)
Jan 23, 2008 1.951 2.001 1.920 1.953 296,522 -0.02(-1.26%)
Jan 22, 2008 1.962 2.053 1.935 1.978 232,169 -0.02(-0.94%)
Jan 21, 2008 2.082 2.090 1.985 1.997 212,765 +0.00(+0.00%)
Jan 18, 2008 2.082 2.090 1.985 1.997 212,765 -0.09(-4.28%)
Jan 17, 2008 2.097 2.111 2.070 2.086 276,341 -0.01(-0.50%)
Jan 16, 2008 2.084 2.105 2.082 2.097 205,654 +0.01(+0.60%)
Jan 15, 2008 2.074 2.105 2.063 2.084 109,824 -0.00(-0.10%)
Jan 14, 2008 2.090 2.097 2.055 2.086 129,321 -0.00(-0.08%)
Jan 11, 2008 2.011 2.097 2.011 2.088 359,930 +0.07(+3.69%)
Jan 10, 2008 1.960 2.057 1.960 2.013 239,704 +0.05(+2.32%)
Jan 09, 2008 2.026 2.047 1.933 1.968 379,619 -0.05(-2.57%)
Jan 08, 2008 2.061 2.090 2.020 2.020 319,973 -0.05(-2.21%)
Jan 07, 2008 2.065 2.086 2.026 2.065 718,400 +0.01(+0.40%)
Jan 04, 2008 2.070 2.082 2.045 2.057 410,036 -0.03(-1.30%)
Jan 03, 2008 2.076 2.115 2.067 2.084 245,451 +0.03(+1.31%)
Jan 02, 2008 2.036 2.086 2.036 2.057 279,684 +0.02(+1.02%)
Jan 01, 2008 2.076 2.076 2.005 2.036 844,883 +0.00(+0.00%)
Dec 31, 2007 2.076 2.076 2.005 2.036 844,883 -0.02(-1.21%)
Dec 28, 2007 2.061 2.105 2.034 2.061 1,108,252 -0.01(-0.30%)
Dec 27, 2007 2.061 2.090 2.051 2.067 456,891 -0.00(-0.20%)
Dec 26, 2007 2.086 2.092 2.065 2.072 301,223 -0.02(-1.14%)
Dec 24, 2007 2.080 2.105 2.070 2.095 220,906 +0.00(+0.15%)
Dec 21, 2007 2.086 2.128 2.076 2.092 394,876 +0.01(+0.50%)
Dec 20, 2007 2.121 2.130 2.059 2.082 422,114 -0.04(-1.67%)
Dec 19, 2007 2.128 2.184 2.099 2.117 358,711 -0.02(-0.78%)
Dec 18, 2007 2.211 2.223 2.103 2.134 341,681 -0.07(-3.20%)
Dec 17, 2007 2.244 2.244 2.184 2.204 188,561 -0.05(-2.21%)
Dec 14, 2007 2.231 2.258 2.202 2.254 229,987 +0.02(+1.02%)
Dec 13, 2007 2.263 2.271 2.223 2.231 477,751 -0.04(-1.83%)
Dec 12, 2007 2.346 2.360 2.248 2.273 241,588 -0.07(-2.93%)
Dec 11, 2007 2.404 2.404 2.306 2.341 454,849 -0.05(-2.25%)
Dec 10, 2007 2.368 2.406 2.325 2.395 249,869 +0.02(+0.96%)
Dec 07, 2007 2.358 2.381 2.317 2.373 192,729 +0.01(+0.44%)
Dec 06, 2007 2.323 2.362 2.290 2.362 246,073 +0.05(+2.06%)
Dec 05, 2007 2.327 2.344 2.265 2.314 290,456 -0.02(-0.71%)
Dec 04, 2007 2.312 2.341 2.298 2.331 324,704 -0.02(-0.71%)
Dec 03, 2007 2.364 2.364 2.306 2.348 377,812 -0.02(-0.96%)
Nov 30, 2007 2.341 2.406 2.335 2.371 458,293 -0.02(-0.70%)
Nov 29, 2007 2.368 2.395 2.329 2.387 439,235 +0.03(+1.32%)
Nov 28, 2007 2.337 2.375 2.327 2.356 285,186 +0.02(+0.89%)
Nov 27, 2007 2.327 2.339 2.285 2.335 334,055 +0.00(+0.18%)
Nov 26, 2007 2.298 2.333 2.267 2.331 609,312 +0.01(+0.27%)
Nov 23, 2007 2.271 2.325 2.271 2.325 106,861 +0.06(+2.85%)
Nov 21, 2007 2.244 2.263 2.216 2.261 285,080 +0.00(+0.09%)
Nov 20, 2007 2.290 2.312 2.242 2.258 209,474 -0.05(-1.98%)
Nov 19, 2007 2.304 2.325 2.283 2.304 325,383 +0.00(+0.00%)
Nov 16, 2007 2.321 2.333 2.290 2.304 312,357 -0.02(-0.89%)
Nov 15, 2007 2.294 2.327 2.290 2.325 189,886 +0.04(+1.54%)
Nov 14, 2007 2.294 2.348 2.290 2.290 336,690 -0.00(-0.18%)
Nov 13, 2007 2.360 2.383 2.242 2.294 335,177 -0.06(-2.56%)
Nov 12, 2007 2.377 2.393 2.329 2.354 261,811 -0.03(-1.22%)
Nov 09, 2007 2.400 2.414 2.368 2.383 124,479 -0.02(-0.95%)
Nov 08, 2007 2.418 2.443 2.389 2.406 241,804 -0.01(-0.43%)
Nov 07, 2007 2.474 2.487 2.400 2.416 274,101 -0.03(-1.36%)
Nov 06, 2007 2.431 2.483 2.412 2.449 209,214 +0.01(+0.51%)
Nov 05, 2007 2.420 2.478 2.398 2.437 321,944 +0.00(+0.00%)
Nov 02, 2007 2.503 2.526 2.418 2.437 380,486 -0.07(-2.81%)
Nov 01, 2007 2.549 2.580 2.503 2.508 237,493 -0.04(-1.47%)
Oct 31, 2007 2.557 2.598 2.522 2.545 536,852 +0.02(+0.74%)
Oct 30, 2007 2.532 2.545 2.501 2.526 256,657 +0.01(+0.41%)
Oct 29, 2007 2.545 2.574 2.516 2.516 211,897 -0.03(-1.22%)
Oct 26, 2007 2.597 2.603 2.520 2.547 226,750 -0.05(-1.84%)
Oct 25, 2007 2.634 2.634 2.586 2.595 225,820 -0.03(-1.26%)
Oct 24, 2007 2.603 2.628 2.570 2.628 158,943 +0.03(+1.12%)
Oct 23, 2007 2.574 2.603 2.555 2.599 191,659 +0.03(+1.21%)
Oct 22, 2007 2.522 2.570 2.501 2.568 295,312 +0.02(+0.73%)
Oct 19, 2007 2.576 2.605 2.493 2.549 201,569 -0.06(-2.15%)
Oct 18, 2007 2.609 2.611 2.576 2.605 99,206 +0.00(+0.00%)
Oct 17, 2007 2.591 2.613 2.576 2.605 57,944 +0.01(+0.40%)
Oct 16, 2007 2.555 2.595 2.553 2.595 143,224 +0.03(+1.21%)
Oct 15, 2007 2.572 2.599 2.549 2.564 200,798 -0.02(-0.72%)
Oct 12, 2007 2.582 2.599 2.574 2.582 117,725 +0.01(+0.32%)
Oct 11, 2007 2.595 2.624 2.566 2.574 241,804 -0.01(-0.40%)
Oct 10, 2007 2.557 2.601 2.557 2.584 354,283 +0.01(+0.24%)
Oct 09, 2007 2.593 2.593 2.559 2.578 195,812 -0.02(-0.80%)
Oct 08, 2007 2.591 2.601 2.559 2.599 182,111 +0.01(+0.32%)
Oct 05, 2007 2.597 2.597 2.570 2.591 166,049 -0.01(-0.27%)
Oct 04, 2007 2.593 2.601 2.582 2.598 101,201 -0.00(-0.05%)
Oct 03, 2007 2.615 2.615 2.568 2.599 124,060 -0.01(-0.24%)
Oct 02, 2007 2.632 2.640 2.595 2.605 137,775 -0.03(-1.03%)
Oct 01, 2007 2.657 2.657 2.625 2.632 124,166 -0.03(-1.25%)
Sep 28, 2007 2.698 2.698 2.657 2.665 154,333 -0.02(-0.77%)
Sep 27, 2007 2.599 2.686 2.561 2.686 369,454 +0.10(+4.02%)
Sep 26, 2007 2.588 2.613 2.570 2.582 204,628 -0.01(-0.48%)
Sep 25, 2007 2.603 2.630 2.595 2.595 181,403 -0.00(-0.16%)
Sep 24, 2007 2.597 2.622 2.595 2.599 196,722 +0.00(+0.08%)
Sep 21, 2007 2.605 2.607 2.566 2.597 129,716 +0.00(+0.08%)
Sep 20, 2007 2.632 2.655 2.561 2.595 224,818 -0.06(-2.34%)
Sep 19, 2007 2.701 2.701 2.638 2.657 149,636 -0.05(-1.77%)
Sep 18, 2007 2.711 2.711 2.667 2.705 116,198 -0.00(-0.15%)
Sep 17, 2007 2.667 2.715 2.657 2.709 223,917 +0.03(+1.19%)
Sep 14, 2007 2.655 2.678 2.618 2.677 144,785 +0.03(+0.99%)
Sep 13, 2007 2.630 2.653 2.620 2.651 118,081 +0.02(+0.79%)
Sep 12, 2007 2.604 2.638 2.597 2.630 179,158 +0.01(+0.56%)
Sep 11, 2007 2.609 2.636 2.518 2.615 214,981 +0.00(+0.00%)
Sep 10, 2007 2.628 2.632 2.599 2.615 122,032 -0.01(-0.40%)
Sep 07, 2007 2.634 2.645 2.605 2.626 217,288 -0.01(-0.47%)
Sep 06, 2007 2.626 2.642 2.615 2.638 188,932 +0.02(+0.71%)
Sep 05, 2007 2.593 2.634 2.576 2.620 339,749 +0.03(+1.12%)
Sep 04, 2007 2.555 2.601 2.547 2.591 349,312 +0.03(+1.13%)
Aug 31, 2007 2.593 2.597 2.541 2.561 205,620 -0.01(-0.24%)
Aug 30, 2007 2.528 2.588 2.528 2.568 205,119 +0.01(+0.57%)
Aug 29, 2007 2.543 2.555 2.520 2.553 229,616 +0.01(+0.41%)
Aug 28, 2007 2.559 2.559 2.503 2.543 378,477 +0.00(+0.00%)
Aug 27, 2007 2.572 2.572 2.503 2.543 296,324 -0.01(-0.41%)
Aug 24, 2007 2.539 2.553 2.518 2.553 193,316 +0.01(+0.41%)
Aug 23, 2007 2.570 2.570 2.528 2.543 197,532 +0.01(+0.57%)
Aug 22, 2007 2.510 2.557 2.424 2.528 461,950 +0.01(+0.49%)
Aug 21, 2007 2.451 2.524 2.416 2.516 481,196 +0.03(+1.34%)
Aug 20, 2007 2.493 2.539 2.424 2.483 579,829 +0.02(+0.84%)
Aug 17, 2007 2.489 2.510 2.275 2.462 1,036,374 +0.07(+2.95%)
Aug 16, 2007 2.495 2.541 2.285 2.391 730,232 -0.10(-4.16%)
Aug 15, 2007 2.566 2.624 2.491 2.495 554,836 -0.10(-3.69%)
Aug 14, 2007 2.591 2.624 2.545 2.591 483,253 +0.03(+1.05%)
Aug 13, 2007 2.526 2.624 2.524 2.564 528,436 +0.00(+0.00%)
Aug 10, 2007 2.535 2.626 2.520 2.564 504,999 +0.00(+0.00%)
Aug 09, 2007 2.638 2.642 2.564 2.564 503,482 -0.07(-2.60%)
Aug 08, 2007 2.622 2.659 2.553 2.632 682,693 -0.00(-0.16%)
Aug 07, 2007 2.618 2.638 2.522 2.636 530,320 -0.01(-0.24%)
Aug 06, 2007 2.657 2.659 2.491 2.642 443,383 -0.01(-0.47%)
Aug 03, 2007 2.615 2.676 2.597 2.655 452,132 +0.01(+0.47%)
Aug 02, 2007 2.665 2.665 2.615 2.642 432,712 -0.02(-0.70%)
Aug 01, 2007 2.719 2.734 2.615 2.661 253,708 -0.05(-1.76%)
Jul 31, 2007 2.698 2.748 2.667 2.709 366,057 +0.02(+0.62%)
Jul 30, 2007 2.717 2.717 2.678 2.692 152,570 -0.00(-0.15%)
Jul 27, 2007 2.690 2.703 2.669 2.696 147,574 -0.01(-0.23%)
Jul 26, 2007 2.711 2.727 2.657 2.703 251,565 -0.01(-0.38%)
Jul 25, 2007 2.773 2.773 2.705 2.713 216,513 -0.04(-1.36%)
Jul 24, 2007 2.809 2.809 2.734 2.750 144,949 -0.05(-1.63%)
Jul 23, 2007 2.821 2.821 2.792 2.796 142,814 -0.00(-0.07%)
Jul 20, 2007 2.809 2.825 2.790 2.798 127,076 -0.02(-0.81%)
Jul 19, 2007 2.846 2.846 2.815 2.821 154,791 -0.02(-0.88%)
Jul 18, 2007 2.887 2.900 2.835 2.846 186,866 -0.05(-1.79%)
Jul 17, 2007 2.896 2.910 2.887 2.898 99,698 -0.00(-0.07%)
Jul 16, 2007 2.883 2.914 2.877 2.900 148,518 +0.00(+0.07%)
Jul 13, 2007 2.892 2.912 2.885 2.898 127,625 -0.01(-0.29%)
Jul 12, 2007 2.906 2.927 2.887 2.906 166,854 +0.00(+0.07%)
Jul 11, 2007 2.883 2.916 2.881 2.904 169,686 +0.00(+0.00%)
Jul 10, 2007 2.896 2.923 2.877 2.904 273,388 +0.01(+0.50%)
Jul 09, 2007 2.916 2.916 2.881 2.889 256,358 -0.04(-1.28%)
Jul 06, 2007 2.941 2.946 2.906 2.927 176,855 -0.01(-0.21%)
Jul 05, 2007 2.966 2.966 2.932 2.933 61,201 -0.05(-1.81%)
Jul 03, 2007 2.972 2.987 2.960 2.987 66,072 +0.01(+0.35%)
Jul 02, 2007 2.970 2.985 2.946 2.977 253,280 +0.03(+0.92%)
Jun 29, 2007 2.983 2.997 2.904 2.950 839,319 -0.04(-1.18%)
Jun 28, 2007 2.939 2.987 2.939 2.985 476,662 +0.03(+0.97%)
Jun 27, 2007 2.937 2.987 2.931 2.956 562,356 -0.00(-0.06%)
Jun 26, 2007 3.045 3.058 2.921 2.958 437,785 -0.09(-2.80%)
Jun 25, 2007 3.097 3.097 2.999 3.043 636,488 -0.06(-1.87%)
Jun 22, 2007 3.022 3.101 2.991 3.101 6,826,068 +0.06(+1.84%)
Jun 21, 2007 2.960 3.056 2.960 3.045 389,345 +0.06(+2.16%)
Jun 20, 2007 3.020 3.049 2.970 2.981 325,663 -0.04(-1.44%)
Jun 19, 2007 3.039 3.039 2.997 3.024 271,707 -0.02(-0.75%)
Jun 18, 2007 3.041 3.049 2.997 3.047 265,926 +0.01(+0.41%)
Jun 15, 2007 2.958 3.047 2.916 3.035 650,844 +0.12(+3.98%)
Jun 14, 2007 2.921 2.946 2.902 2.919 260,626 +0.00(+0.07%)
Jun 13, 2007 2.904 2.927 2.879 2.916 224,013 +0.03(+1.01%)
Jun 12, 2007 2.896 2.931 2.873 2.887 265,444 -0.02(-0.71%)
Jun 11, 2007 2.910 2.948 2.902 2.908 207,118 +0.00(+0.07%)
Jun 08, 2007 2.887 2.935 2.881 2.906 219,654 -0.00(-0.07%)
Jun 07, 2007 2.914 2.948 2.883 2.908 347,486 -0.02(-0.78%)
Jun 06, 2007 2.935 2.958 2.916 2.931 185,603 -0.03(-1.05%)
Jun 05, 2007 2.937 2.966 2.919 2.962 314,173 +0.01(+0.28%)
Jun 04, 2007 2.958 2.985 2.937 2.954 240,499 -0.01(-0.28%)
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.