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

Gladstone Investment (NQ: GAIN )

13.47 -0.16 (-1.17%)
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 29, 2009 0.9609 1.021 0.9392 1.021 338,168 +0.09(+9.28%)
May 28, 2009 0.9440 0.9681 0.9224 0.9344 212,292 +0.01(+0.78%)
May 27, 2009 1.004 1.019 0.9055 0.9272 262,706 -0.09(-8.77%)
May 26, 2009 0.9777 1.021 0.9705 1.016 233,876 +0.02(+2.43%)
May 22, 2009 0.9729 0.9922 0.9681 0.9922 170,734 +0.03(+2.74%)
May 21, 2009 0.9513 0.9729 0.9320 0.9657 161,408 -0.00(-0.50%)
May 20, 2009 1.007 1.016 0.9537 0.9705 308,412 -0.02(-2.42%)
May 19, 2009 0.9585 1.009 0.9175 0.9946 171,311 +0.03(+3.51%)
May 18, 2009 0.9440 0.9802 0.9248 0.9609 140,546 +0.05(+5.00%)
May 15, 2009 0.9413 0.9699 0.9056 0.9151 308,247 -0.01(-1.29%)
May 14, 2009 0.9127 0.9628 0.9080 0.9270 159,599 +0.02(+2.64%)
May 13, 2009 0.9747 0.9747 0.8984 0.9032 161,878 -0.10(-9.76%)
May 12, 2009 0.9509 1.013 0.9104 1.001 360,455 +0.06(+6.60%)
May 11, 2009 0.9604 0.9866 0.9390 0.9390 190,722 -0.05(-4.83%)
May 08, 2009 0.8889 0.9914 0.8818 0.9866 597,108 +0.15(+17.61%)
May 07, 2009 0.8937 0.8937 0.8341 0.8389 373,866 -0.03(-3.83%)
May 06, 2009 0.8889 0.8937 0.8603 0.8722 278,563 +0.00(+0.00%)
May 05, 2009 0.8937 0.9008 0.8722 0.8722 194,032 -0.01(-0.81%)
May 04, 2009 0.8913 0.9294 0.8675 0.8794 471,971 +0.00(+0.00%)
May 01, 2009 0.8818 0.9104 0.8603 0.8794 177,609 +0.01(+1.37%)
Apr 30, 2009 0.9270 0.9318 0.8675 0.8675 606,163 -0.05(-4.96%)
Apr 29, 2009 0.9223 0.9223 0.8722 0.9127 197,389 +0.00(+0.00%)
Apr 28, 2009 0.8532 0.9175 0.8270 0.9127 277,380 +0.05(+5.80%)
Apr 27, 2009 0.9318 0.9795 0.8603 0.8627 264,087 -0.10(-9.95%)
Apr 24, 2009 0.8818 0.9580 0.8579 0.9580 254,066 +0.09(+9.84%)
Apr 23, 2009 0.9366 0.9576 0.8270 0.8722 454,335 -0.05(-5.91%)
Apr 22, 2009 0.9223 0.9719 0.9176 0.9270 197,316 -0.02(-2.24%)
Apr 21, 2009 0.8846 0.9860 0.8846 0.9483 212,705 +0.06(+6.91%)
Apr 20, 2009 0.9483 0.9624 0.8869 0.8869 326,834 -0.10(-9.83%)
Apr 17, 2009 1.095 1.095 0.9343 0.9837 722,286 -0.11(-10.32%)
Apr 16, 2009 1.028 1.132 0.9860 1.097 464,699 +0.05(+4.73%)
Apr 15, 2009 0.9624 1.050 0.9105 1.047 137,517 +0.07(+7.25%)
Apr 14, 2009 1.073 1.073 0.9318 0.9766 254,377 -0.13(-11.54%)
Apr 13, 2009 1.078 1.120 1.054 1.104 230,594 +0.00(+0.21%)
Apr 09, 2009 1.078 1.120 1.014 1.102 414,939 +0.06(+5.90%)
Apr 08, 2009 0.9436 1.062 0.9436 1.040 190,427 +0.11(+11.93%)
Apr 07, 2009 0.9365 0.9766 0.9082 0.9294 226,533 -0.03(-3.43%)
Apr 06, 2009 1.040 1.040 0.9318 0.9624 267,993 -0.08(-7.48%)
Apr 03, 2009 1.076 1.076 1.000 1.040 171,686 -0.04(-3.29%)
Apr 02, 2009 1.036 1.135 1.036 1.076 463,949 +0.07(+6.79%)
Apr 01, 2009 0.8657 1.007 0.8634 1.007 253,262 +0.11(+11.78%)
Mar 31, 2009 0.8539 0.9412 0.8421 0.9011 323,731 +0.10(+13.02%)
Mar 30, 2009 0.8964 0.8964 0.7454 0.7973 517,622 -0.28(-25.71%)
Mar 26, 2009 1.026 1.073 1.000 1.073 278,943 +0.07(+6.56%)
Mar 25, 2009 0.9978 1.024 0.9365 1.007 260,401 +0.03(+3.39%)
Mar 24, 2009 1.047 1.073 0.9719 0.9742 170,333 -0.10(-9.23%)
Mar 23, 2009 1.005 1.085 0.9200 1.073 344,207 +0.16(+16.97%)
Mar 20, 2009 1.062 1.106 0.8893 0.9176 443,130 -0.13(-12.58%)
Mar 19, 2009 1.120 1.153 1.047 1.050 268,057 -0.03(-3.05%)
Mar 18, 2009 0.9784 1.083 0.9738 1.083 266,332 +0.10(+10.14%)
Mar 17, 2009 0.9204 0.9900 0.9204 0.9830 151,279 +0.06(+6.53%)
Mar 16, 2009 0.9112 0.9622 0.8996 0.9228 273,427 +0.03(+3.11%)
Mar 13, 2009 0.8857 0.9135 0.8491 0.8949 226,772 +0.02(+1.85%)
Mar 12, 2009 0.5843 0.9251 0.5796 0.8787 468,485 +0.29(+49.80%)
Mar 11, 2009 0.6237 0.6492 0.5819 0.5866 141,471 -0.04(-6.30%)
Mar 10, 2009 0.5240 0.6353 0.5240 0.6260 430,068 +0.07(+12.50%)
Mar 09, 2009 0.5634 0.6422 0.5379 0.5564 328,933 -0.01(-2.04%)
Mar 06, 2009 0.6654 0.7095 0.5240 0.5680 614,947 -0.11(-16.10%)
Mar 05, 2009 0.7118 0.7141 0.6677 0.6770 285,172 -0.06(-8.75%)
Mar 04, 2009 0.7373 0.7512 0.6654 0.7419 273,729 -0.11(-12.57%)
Mar 02, 2009 0.8949 1.018 0.8347 0.8486 363,909 -0.09(-9.41%)
Feb 27, 2009 0.9436 1.013 0.8277 0.9367 372,725 +0.11(+13.80%)
Feb 26, 2009 0.7721 0.8926 0.7721 0.8231 214,574 +0.06(+8.23%)
Feb 25, 2009 0.7187 0.7883 0.6840 0.7605 245,582 +0.04(+5.13%)
Feb 24, 2009 0.6770 0.9274 0.6538 0.7234 423,003 +0.06(+8.71%)
Feb 23, 2009 0.8300 0.8300 0.6561 0.6654 317,051 -0.15(-18.70%)
Feb 20, 2009 0.8509 0.8555 0.8138 0.8184 364,491 -0.04(-4.34%)
Feb 19, 2009 0.8996 0.9274 0.8555 0.8555 141,574 -0.03(-3.40%)
Feb 18, 2009 0.9274 0.9714 0.8764 0.8857 158,943 -0.02(-2.55%)
Feb 17, 2009 0.9459 0.9506 0.8973 0.9088 299,229 -0.02(-1.75%)
Feb 13, 2009 0.9092 0.9637 0.8705 0.9251 245,631 +0.01(+0.74%)
Feb 12, 2009 0.8796 0.9796 0.8796 0.9183 171,207 -0.04(-4.04%)
Feb 11, 2009 0.9842 1.002 0.9364 0.9569 134,175 -0.01(-0.94%)
Feb 10, 2009 1.107 1.111 0.9660 0.9660 396,816 -0.15(-13.27%)
Feb 09, 2009 1.132 1.148 1.093 1.114 181,014 -0.03(-2.78%)
Feb 06, 2009 1.123 1.193 1.073 1.146 220,870 +0.03(+2.44%)
Feb 05, 2009 0.9796 1.139 0.9796 1.118 335,991 +0.11(+11.31%)
Feb 04, 2009 1.307 1.316 1.005 1.005 411,088 -0.30(-23.26%)
Feb 03, 2009 1.275 1.309 1.166 1.309 207,662 +0.04(+3.41%)
Feb 02, 2009 1.182 1.273 1.102 1.266 331,877 +0.11(+9.22%)
Jan 30, 2009 1.296 1.296 1.159 1.159 434,710 -0.08(-6.59%)
Jan 29, 2009 1.275 1.275 1.205 1.241 307,424 -0.06(-4.71%)
Jan 28, 2009 1.193 1.325 1.123 1.302 276,050 +0.13(+10.62%)
Jan 27, 2009 1.068 1.180 1.068 1.177 129,102 +0.13(+12.36%)
Jan 26, 2009 1.002 1.080 0.9739 1.048 101,393 +0.05(+4.53%)
Jan 23, 2009 0.9910 1.025 0.9705 1.002 159,438 -0.03(-2.43%)
Jan 22, 2009 1.034 1.077 1.021 1.027 119,630 -0.04(-4.03%)
Jan 21, 2009 0.9319 1.091 0.9319 1.071 188,057 +0.12(+12.68%)
Jan 20, 2009 1.166 1.202 0.9455 0.9501 187,639 -0.23(-19.30%)
Jan 16, 2009 1.103 1.213 1.088 1.177 384,373 +0.13(+12.15%)
Jan 15, 2009 1.007 1.108 0.8953 1.050 301,946 +0.04(+4.22%)
Jan 14, 2009 1.101 1.171 1.007 1.007 234,204 -0.13(-11.07%)
Jan 13, 2009 1.088 1.157 1.088 1.133 101,445 +0.03(+3.05%)
Jan 12, 2009 1.101 1.177 1.072 1.099 225,125 -0.01(-0.81%)
Jan 09, 2009 1.312 1.339 1.099 1.108 266,495 -0.20(-15.38%)
Jan 08, 2009 1.177 1.309 1.177 1.309 86,264 +0.11(+8.94%)
Jan 07, 2009 1.177 1.227 1.175 1.202 135,256 +0.00(+0.37%)
Jan 06, 2009 1.213 1.229 1.153 1.198 179,319 -0.00(-0.19%)
Jan 05, 2009 1.155 1.200 1.112 1.200 200,076 +0.05(+4.28%)
Jan 02, 2009 1.095 1.164 0.9871 1.151 241,977 +0.05(+4.68%)
Dec 31, 2008 0.9244 1.099 0.8756 1.099 550,008 +0.20(+22.14%)
Dec 30, 2008 0.9200 0.9468 0.8103 0.8998 1,136,200 +0.00(+0.00%)
Dec 29, 2008 0.9468 1.023 0.8976 0.8998 316,706 -0.05(-4.96%)
Dec 26, 2008 0.9759 0.9759 0.8982 0.9468 196,926 -0.02(-1.63%)
Dec 24, 2008 0.9289 1.039 0.9240 0.9625 146,760 +0.04(+3.86%)
Dec 23, 2008 1.005 1.039 0.9043 0.9267 322,729 -0.07(-7.38%)
Dec 22, 2008 1.086 1.124 0.9625 1.001 335,251 -0.09(-7.84%)
Dec 19, 2008 1.151 1.157 1.081 1.086 780,401 -0.02(-2.02%)
Dec 18, 2008 1.126 1.151 1.050 1.108 317,479 +0.00(+0.41%)
Dec 17, 2008 1.137 1.163 1.035 1.104 286,751 -0.03(-2.53%)
Dec 16, 2008 1.128 1.154 1.070 1.132 280,908 +0.03(+2.80%)
Dec 15, 2008 1.178 1.209 1.081 1.101 180,127 -0.07(-6.19%)
Dec 12, 2008 0.9890 1.181 0.9691 1.174 452,632 +0.15(+15.12%)
Dec 11, 2008 1.152 1.198 1.015 1.020 275,328 -0.15(-13.13%)
Dec 10, 2008 1.137 1.209 1.086 1.174 179,414 +0.05(+4.10%)
Dec 09, 2008 1.159 1.211 1.115 1.128 252,909 -0.05(-4.12%)
Dec 08, 2008 0.9339 1.185 0.9339 1.176 657,167 +0.10(+9.20%)
Dec 05, 2008 1.018 1.079 0.9449 1.077 186,025 +0.04(+4.04%)
Dec 04, 2008 0.9229 1.048 0.8612 1.035 280,617 +0.09(+10.07%)
Dec 03, 2008 0.8502 0.9405 0.7907 0.9405 181,403 +0.08(+9.49%)
Dec 02, 2008 0.8106 0.8700 0.7819 0.8590 192,276 +0.07(+8.94%)
Dec 01, 2008 1.040 1.077 0.7775 0.7885 253,813 -0.30(-27.38%)
Nov 28, 2008 0.9912 1.088 0.9163 1.086 283,300 +0.13(+13.59%)
Nov 26, 2008 0.8788 0.9625 0.7511 0.9559 366,556 +0.05(+5.85%)
Nov 25, 2008 0.8943 0.9031 0.8304 0.9031 149,032 +0.00(+0.49%)
Nov 24, 2008 0.7709 1.007 0.7401 0.8987 404,702 +0.14(+17.92%)
Nov 21, 2008 0.7180 0.7709 0.6718 0.7621 569,012 +0.05(+6.79%)
Nov 20, 2008 0.6696 0.7643 0.6608 0.7136 437,618 +0.03(+4.85%)
Nov 19, 2008 0.7731 0.7907 0.6784 0.6806 251,170 -0.10(-13.20%)
Nov 18, 2008 0.7907 0.7907 0.7423 0.7841 314,918 -0.01(-0.84%)
Nov 17, 2008 0.8150 0.8150 0.7753 0.7907 396,049 -0.02(-2.71%)
Nov 14, 2008 0.8623 0.8623 0.8128 0.8128 145,537 -0.07(-8.05%)
Nov 13, 2008 0.8623 0.9141 0.7589 0.8839 322,135 +0.03(+3.80%)
Nov 12, 2008 0.9745 0.9939 0.8516 0.8516 326,861 -0.15(-14.87%)
Nov 11, 2008 0.9852 1.069 0.9701 1.000 286,362 +0.00(+0.00%)
Nov 10, 2008 1.128 1.153 0.9982 1.000 194,571 -0.09(-8.12%)
Nov 07, 2008 1.074 1.143 1.033 1.089 174,454 +0.03(+2.43%)
Nov 06, 2008 1.041 1.080 1.035 1.063 240,344 +0.01(+0.82%)
Nov 05, 2008 1.220 1.220 1.046 1.054 283,213 -0.14(-11.41%)
Nov 04, 2008 1.272 1.283 1.130 1.190 283,204 -0.08(-6.60%)
Nov 03, 2008 1.255 1.285 1.091 1.274 392,626 +0.07(+6.10%)
Oct 31, 2008 1.043 1.237 0.9723 1.201 576,710 +0.19(+18.26%)
Oct 30, 2008 1.050 1.074 0.9701 1.015 230,570 +0.03(+3.52%)
Oct 29, 2008 1.065 1.078 0.9723 0.9809 361,998 -0.07(-6.38%)
Oct 28, 2008 0.9960 1.078 0.9594 1.048 351,960 +0.09(+9.46%)
Oct 27, 2008 0.9076 0.9917 0.8904 0.9572 342,730 +0.04(+4.72%)
Oct 24, 2008 0.9400 0.9658 0.9055 0.9141 182,413 -0.12(-11.67%)
Oct 23, 2008 1.024 1.106 0.9572 1.035 305,635 +0.01(+0.63%)
Oct 22, 2008 1.080 1.110 1.028 1.028 346,640 -0.06(-5.92%)
Oct 21, 2008 1.192 1.233 1.091 1.093 284,595 -0.09(-7.99%)
Oct 20, 2008 1.192 1.260 1.126 1.188 253,113 +0.01(+0.72%)
Oct 17, 2008 1.145 1.279 1.080 1.179 548,900 -0.01(-0.54%)
Oct 16, 2008 1.043 1.186 0.9796 1.186 462,143 +0.16(+15.29%)
Oct 15, 2008 1.158 1.186 1.029 1.029 289,664 -0.15(-12.79%)
Oct 14, 2008 1.294 1.363 1.133 1.179 425,682 -0.04(-3.14%)
Oct 13, 2008 1.133 1.275 0.9669 1.218 507,084 +0.17(+15.99%)
Oct 10, 2008 0.8075 1.082 0.7459 1.050 764,932 +0.22(+26.99%)
Oct 09, 2008 0.9605 0.9673 0.8266 0.8266 484,966 -0.10(-11.19%)
Oct 08, 2008 0.9201 1.114 0.8500 0.9308 1,036,620 -0.02(-1.79%)
Oct 07, 2008 1.250 1.307 0.9478 0.9478 598,156 -0.28(-22.70%)
Oct 06, 2008 1.411 1.411 1.080 1.226 748,137 -0.23(-15.52%)
Oct 03, 2008 1.343 1.485 1.343 1.451 1,452,349 +0.09(+6.89%)
Oct 02, 2008 1.420 1.492 1.358 1.358 160,036 -0.06(-4.48%)
Oct 01, 2008 1.447 1.496 1.415 1.422 170,916 -0.04(-2.76%)
Sep 30, 2008 1.466 1.494 1.413 1.462 412,397 +0.06(+4.56%)
Sep 29, 2008 1.479 1.592 1.383 1.398 729,360 -0.13(-8.36%)
Sep 26, 2008 1.507 1.545 1.445 1.526 417,583 -0.03(-2.05%)
Sep 25, 2008 1.498 1.558 1.468 1.558 387,724 +0.08(+5.32%)
Sep 24, 2008 1.458 1.528 1.434 1.479 290,793 -0.01(-0.57%)
Sep 23, 2008 1.641 1.641 1.471 1.488 269,735 -0.12(-7.65%)
Sep 22, 2008 1.677 1.677 1.564 1.611 366,642 -0.08(-4.53%)
Sep 19, 2008 1.619 1.689 1.502 1.687 1,923,872 +0.10(+6.43%)
Sep 18, 2008 1.284 1.585 1.252 1.585 669,422 +0.33(+26.01%)
Sep 17, 2008 1.333 1.333 1.250 1.258 335,883 -0.11(-7.97%)
Sep 16, 2008 1.331 1.367 1.281 1.367 511,919 +0.02(+1.72%)
Sep 15, 2008 1.463 1.489 1.344 1.344 287,268 -0.15(-10.22%)
Sep 12, 2008 1.531 1.531 1.484 1.497 187,825 -0.03(-2.19%)
Sep 11, 2008 1.545 1.545 1.491 1.531 349,786 -0.05(-3.18%)
Sep 10, 2008 1.541 1.591 1.478 1.581 388,590 +0.06(+3.86%)
Sep 09, 2008 1.602 1.602 1.520 1.522 279,890 -0.06(-3.84%)
Sep 08, 2008 1.573 1.610 1.533 1.583 184,148 +0.05(+3.00%)
Sep 05, 2008 1.537 1.564 1.526 1.537 337,595 +0.00(+0.00%)
Sep 04, 2008 1.528 1.564 1.526 1.537 205,663 -0.01(-0.68%)
Sep 03, 2008 1.531 1.554 1.520 1.547 157,358 +0.01(+0.41%)
Sep 02, 2008 1.564 1.610 1.510 1.541 301,596 +0.02(+1.10%)
Aug 29, 2008 1.688 1.690 1.524 1.524 450,297 -0.16(-9.24%)
Aug 28, 2008 1.619 1.679 1.560 1.679 281,569 +0.04(+2.56%)
Aug 27, 2008 1.531 1.638 1.531 1.638 319,920 +0.11(+7.13%)
Aug 26, 2008 1.505 1.528 1.493 1.528 146,989 +0.03(+1.82%)
Aug 25, 2008 1.547 1.583 1.501 1.501 186,585 -0.06(-3.63%)
Aug 22, 2008 1.602 1.602 1.510 1.558 425,825 -0.01(-0.67%)
Aug 21, 2008 1.654 1.654 1.554 1.568 307,724 -0.05(-3.11%)
Aug 20, 2008 1.635 1.646 1.605 1.619 280,104 +0.01(+0.39%)
Aug 19, 2008 1.677 1.677 1.606 1.612 491,548 -0.05(-3.15%)
Aug 18, 2008 1.661 1.677 1.646 1.665 508,800 +0.01(+0.38%)
Aug 15, 2008 1.681 1.688 1.648 1.659 689,081 -0.00(-0.12%)
Aug 14, 2008 1.661 1.693 1.656 1.661 378,877 -0.02(-0.99%)
Aug 13, 2008 1.638 1.692 1.611 1.677 409,487 +0.05(+2.80%)
Aug 12, 2008 1.642 1.650 1.602 1.632 458,038 -0.02(-1.38%)
Aug 11, 2008 1.617 1.692 1.605 1.654 443,687 +0.04(+2.71%)
Aug 08, 2008 1.501 1.617 1.501 1.611 488,229 +0.11(+7.03%)
Aug 07, 2008 1.590 1.600 1.505 1.505 524,457 -0.14(-8.46%)
Aug 06, 2008 1.625 1.646 1.594 1.644 408,784 +0.03(+1.67%)
Aug 05, 2008 1.515 1.621 1.515 1.617 373,332 +0.10(+6.86%)
Aug 04, 2008 1.580 1.580 1.511 1.513 288,915 -0.06(-4.08%)
Aug 01, 2008 1.646 1.650 1.569 1.578 262,390 -0.06(-3.80%)
Jul 31, 2008 1.609 1.659 1.538 1.640 446,876 +0.05(+3.40%)
Jul 30, 2008 1.522 1.596 1.512 1.586 358,027 +0.09(+6.26%)
Jul 29, 2008 1.492 1.532 1.468 1.492 466,729 +0.01(+0.42%)
Jul 28, 2008 1.598 1.598 1.453 1.486 423,029 -0.12(-7.49%)
Jul 25, 2008 1.551 1.634 1.551 1.607 293,593 +0.04(+2.65%)
Jul 24, 2008 1.598 1.598 1.519 1.565 404,487 -0.00(-0.26%)
Jul 23, 2008 1.555 1.594 1.497 1.569 448,263 +0.02(+1.48%)
Jul 22, 2008 1.472 1.546 1.461 1.546 393,845 +0.06(+4.34%)
Jul 21, 2008 1.515 1.515 1.453 1.482 684,962 -0.03(-1.92%)
Jul 18, 2008 1.501 1.602 1.484 1.511 377,114 +0.02(+1.68%)
Jul 17, 2008 1.596 1.611 1.484 1.486 402,314 -0.08(-4.91%)
Jul 16, 2008 1.455 1.565 1.455 1.563 347,260 +0.11(+7.42%)
Jul 15, 2008 1.414 1.490 1.409 1.455 702,594 +0.02(+1.74%)
Jul 14, 2008 1.470 1.476 1.422 1.430 652,959 -0.03(-1.99%)
Jul 11, 2008 1.393 1.557 1.349 1.459 639,725 +0.02(+1.30%)
Jul 10, 2008 1.331 1.453 1.297 1.441 473,671 +0.10(+7.60%)
Jul 09, 2008 1.401 1.426 1.333 1.339 452,291 -0.06(-4.59%)
Jul 08, 2008 1.277 1.409 1.266 1.403 541,395 +0.13(+10.28%)
Jul 07, 2008 1.349 1.349 1.272 1.272 1,072,703 -0.07(-5.11%)
Jul 04, 2008 1.314 1.362 1.299 1.341 323,042 +0.00(+0.00%)
Jul 03, 2008 1.314 1.362 1.299 1.341 323,042 +0.03(+2.22%)
Jul 02, 2008 1.347 1.401 1.312 1.312 691,383 -0.04(-2.92%)
Jul 01, 2008 1.324 1.364 1.310 1.351 643,791 +0.02(+1.24%)
Jun 30, 2008 1.326 1.405 1.285 1.335 1,216,530 +0.02(+1.90%)
Jun 27, 2008 1.416 1.455 1.308 1.310 10,794,597 -0.11(-8.02%)
Jun 26, 2008 1.457 1.472 1.418 1.424 809,735 -0.05(-3.24%)
Jun 25, 2008 1.490 1.528 1.472 1.472 320,368 -0.01(-0.42%)
Jun 24, 2008 1.557 1.557 1.472 1.478 672,436 -0.09(-5.82%)
Jun 23, 2008 1.613 1.613 1.557 1.569 305,670 -0.03(-2.07%)
Jun 20, 2008 1.623 1.640 1.563 1.602 494,955 -0.04(-2.15%)
Jun 19, 2008 1.638 1.640 1.605 1.638 613,075 +0.02(+1.54%)
Jun 18, 2008 1.659 1.663 1.613 1.613 565,276 -0.05(-3.12%)
Jun 17, 2008 1.681 1.704 1.654 1.665 634,383 -0.02(-1.23%)
Jun 16, 2008 1.661 1.721 1.661 1.686 312,164 +0.03(+1.75%)
Jun 13, 2008 1.677 1.677 1.632 1.656 612,328 -0.02(-1.36%)
Jun 12, 2008 1.692 1.692 1.661 1.679 507,336 -0.00(-0.12%)
Jun 11, 2008 1.725 1.727 1.661 1.681 431,575 -0.04(-2.17%)
Jun 10, 2008 1.739 1.761 1.713 1.719 171,406 -0.01(-0.48%)
Jun 09, 2008 1.760 1.762 1.727 1.727 138,262 -0.02(-1.42%)
Jun 06, 2008 1.750 1.785 1.744 1.752 315,792 +0.01(+0.36%)
Jun 05, 2008 1.793 1.802 1.746 1.746 393,045 -0.01(-0.59%)
Jun 04, 2008 1.793 1.839 1.746 1.756 437,250 -0.03(-1.86%)
Jun 03, 2008 1.808 1.837 1.789 1.789 297,793 -0.01(-0.58%)
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.