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

Gladstone Cap Corp (NQ: GLAD )

22.04 -0.04 (-0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 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 (%)
Apr 30, 2009 1.734 1.790 1.729 1.779 591,615 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,478 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,083 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,355 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,440 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,234 -0.05(-3.04%)
Apr 22, 2009 1.617 1.668 1.562 1.569 604,809 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,904 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,391 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,879 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,857 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,336 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,675 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,195 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,755 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,576 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,884 -0.06(-3.85%)
Apr 06, 2009 1.694 1.790 1.368 1.514 2,592,250 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,404 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 678,988 +0.08(+4.84%)
Apr 01, 2009 1.689 1.726 1.662 1.697 544,926 +0.04(+2.24%)
Mar 31, 2009 1.638 1.715 1.617 1.660 736,963 +0.07(+4.33%)
Mar 30, 2009 1.729 1.747 1.567 1.591 839,187 -0.27(-14.41%)
Mar 26, 2009 1.898 1.935 1.813 1.858 586,021 +0.06(+3.09%)
Mar 25, 2009 1.832 1.988 1.775 1.803 778,839 -0.05(-2.86%)
Mar 24, 2009 1.904 2.012 1.845 1.856 593,241 -0.12(-6.04%)
Mar 23, 2009 1.845 1.983 1.816 1.975 649,499 +0.16(+8.92%)
Mar 20, 2009 1.946 2.055 1.774 1.813 658,797 -0.11(-5.52%)
Mar 19, 2009 2.100 2.102 1.906 1.919 466,492 -0.17(-8.24%)
Mar 18, 2009 1.935 2.092 1.914 2.092 561,522 +0.15(+7.79%)
Mar 17, 2009 1.962 1.962 1.766 1.941 978,632 -0.02(-0.81%)
Mar 16, 2009 1.914 2.076 1.914 1.957 492,654 +0.07(+3.94%)
Mar 13, 2009 1.808 1.911 1.808 1.882 778,704 +0.16(+9.23%)
Mar 12, 2009 1.575 1.723 1.556 1.723 594,934 +0.13(+8.33%)
Mar 11, 2009 1.641 1.665 1.556 1.591 524,546 +0.10(+6.95%)
Mar 10, 2009 1.405 1.524 1.392 1.487 657,009 +0.15(+11.09%)
Mar 09, 2009 1.328 1.376 1.328 1.339 638,911 -0.05(-3.26%)
Mar 06, 2009 1.400 1.466 1.334 1.384 613,134 -0.04(-2.79%)
Mar 05, 2009 1.670 1.681 1.397 1.424 625,174 -0.25(-15.03%)
Mar 04, 2009 1.532 1.718 1.392 1.676 1,050,714 +0.17(+11.07%)
Mar 02, 2009 1.726 1.805 1.501 1.508 944,006 -0.24(-13.92%)
Feb 27, 2009 1.861 1.880 1.750 1.752 652,879 -0.05(-2.94%)
Feb 26, 2009 1.882 1.896 1.803 1.805 365,600 -0.03(-1.59%)
Feb 25, 2009 1.922 1.927 1.805 1.835 417,468 -0.05(-2.81%)
Feb 24, 2009 1.800 1.898 1.792 1.888 524,836 +0.07(+4.09%)
Feb 23, 2009 2.002 2.110 1.805 1.813 655,044 -0.16(-7.94%)
Feb 20, 2009 2.057 2.068 1.914 1.970 793,135 -0.02(-1.07%)
Feb 19, 2009 2.028 2.121 1.991 1.991 547,200 -0.01(-0.40%)
Feb 18, 2009 2.110 2.169 1.988 1.999 688,369 -0.09(-4.44%)
Feb 17, 2009 2.158 2.158 2.089 2.092 1,267,560 -0.02(-0.75%)
Feb 13, 2009 2.137 2.147 2.081 2.108 413,733 -0.01(-0.25%)
Feb 12, 2009 1.999 2.121 1.991 2.113 270,546 +0.05(+2.44%)
Feb 11, 2009 2.055 2.121 2.015 2.063 429,579 +0.04(+1.83%)
Feb 10, 2009 2.052 2.134 2.012 2.025 793,595 +0.03(+1.46%)
Feb 09, 2009 1.832 2.023 1.829 1.996 608,815 +0.17(+9.29%)
Feb 06, 2009 1.866 1.980 1.723 1.827 799,800 -0.02(-1.01%)
Feb 05, 2009 1.739 1.975 1.697 1.845 1,867,345 +0.22(+13.73%)
Feb 04, 2009 2.224 2.224 1.604 1.623 3,780,259 -1.02(-38.49%)
Feb 03, 2009 2.725 2.755 2.527 2.638 454,520 -0.09(-3.21%)
Feb 02, 2009 2.397 2.757 2.269 2.725 732,335 +0.40(+16.95%)
Jan 30, 2009 2.476 2.542 2.322 2.330 347,600 -0.09(-3.62%)
Jan 29, 2009 2.572 2.572 2.418 2.418 321,385 -0.17(-6.46%)
Jan 28, 2009 2.428 2.622 2.389 2.585 540,056 +0.20(+8.33%)
Jan 27, 2009 2.288 2.394 2.240 2.386 426,305 +0.16(+7.02%)
Jan 26, 2009 2.124 2.293 2.124 2.230 208,758 +0.09(+4.08%)
Jan 23, 2009 2.094 2.317 2.073 2.142 312,853 -0.01(-0.25%)
Jan 22, 2009 2.243 2.253 2.102 2.147 321,340 -0.16(-6.79%)
Jan 21, 2009 2.055 2.312 2.055 2.304 340,871 +0.28(+13.74%)
Jan 20, 2009 2.296 2.383 2.002 2.025 797,959 -0.35(-14.83%)
Jan 16, 2009 2.405 2.471 2.275 2.378 452,732 -0.03(-1.32%)
Jan 15, 2009 2.280 2.410 2.130 2.410 465,194 +0.16(+6.94%)
Jan 14, 2009 2.333 2.519 2.253 2.253 364,426 -0.12(-5.24%)
Jan 13, 2009 2.330 2.466 2.314 2.378 219,380 +0.05(+2.05%)
Jan 12, 2009 2.481 2.481 2.322 2.330 310,880 -0.04(-1.57%)
Jan 09, 2009 2.521 2.521 2.360 2.367 347,924 -0.16(-6.20%)
Jan 08, 2009 2.487 2.548 2.386 2.524 236,897 +0.05(+1.82%)
Jan 07, 2009 2.561 2.704 2.431 2.479 476,476 -0.07(-2.81%)
Jan 06, 2009 2.468 2.759 2.428 2.550 879,637 +0.13(+5.48%)
Jan 05, 2009 2.381 2.434 2.253 2.418 503,004 +0.15(+6.79%)
Jan 02, 2009 2.161 2.317 2.060 2.264 415,193 +0.12(+5.56%)
Dec 31, 2008 2.118 2.161 2.010 2.145 537,140 +0.07(+3.45%)
Dec 30, 2008 1.967 2.092 1.935 2.073 510,782 +0.13(+6.69%)
Dec 29, 2008 2.081 2.086 1.902 1.943 416,351 -0.14(-6.86%)
Dec 26, 2008 2.110 2.121 1.959 2.086 235,135 +0.02(+0.90%)
Dec 24, 2008 1.986 2.073 1.914 2.068 156,241 +0.08(+3.86%)
Dec 23, 2008 2.129 2.185 1.949 1.991 468,566 -0.14(-6.48%)
Dec 22, 2008 2.105 2.320 1.994 2.129 466,148 -0.18(-7.91%)
Dec 19, 2008 2.185 2.320 2.092 2.312 922,471 +0.23(+11.08%)
Dec 18, 2008 2.108 2.182 1.930 2.081 571,484 +0.08(+4.11%)
Dec 17, 2008 2.004 2.015 1.885 1.999 502,042 -0.02(-1.18%)
Dec 16, 2008 1.832 2.033 1.832 2.023 491,896 +0.22(+12.37%)
Dec 15, 2008 2.015 2.015 1.747 1.800 428,357 -0.20(-10.07%)
Dec 12, 2008 1.811 2.004 1.723 2.002 491,292 +0.15(+8.01%)
Dec 11, 2008 2.102 2.116 1.853 1.853 619,388 -0.26(-12.30%)
Dec 10, 2008 2.094 2.200 2.044 2.113 402,708 +0.07(+3.51%)
Dec 09, 2008 2.214 2.276 2.039 2.041 514,935 -0.17(-7.78%)
Dec 08, 2008 1.988 2.280 1.988 2.214 871,724 +0.26(+13.14%)
Dec 05, 2008 1.697 1.962 1.697 1.957 615,574 +0.23(+13.19%)
Dec 04, 2008 1.734 1.819 1.686 1.729 398,076 -0.04(-2.40%)
Dec 03, 2008 1.633 1.964 1.593 1.771 881,025 -0.08(-4.43%)
Dec 02, 2008 1.585 1.856 1.532 1.853 782,691 +0.38(+25.72%)
Dec 01, 2008 1.654 1.668 1.458 1.474 1,177,572 -0.12(-7.33%)
Nov 28, 2008 1.668 1.668 1.506 1.591 447,662 +0.05(+3.45%)
Nov 26, 2008 1.426 1.551 1.360 1.538 739,649 +0.08(+5.45%)
Nov 25, 2008 1.559 1.591 1.384 1.458 789,273 -0.06(-3.68%)
Nov 24, 2008 1.617 1.670 1.448 1.514 1,061,709 -0.04(-2.73%)
Nov 21, 2008 1.503 1.564 1.251 1.556 1,232,084 +0.10(+6.73%)
Nov 20, 2008 1.596 1.615 1.458 1.458 670,188 -0.15(-9.39%)
Nov 19, 2008 1.858 1.882 1.601 1.609 851,544 -0.28(-14.99%)
Nov 18, 2008 2.055 2.055 1.776 1.893 1,015,333 -0.16(-7.99%)
Nov 17, 2008 2.174 2.174 2.049 2.057 451,525 -0.12(-5.60%)
Nov 14, 2008 2.426 2.481 2.179 2.179 528,412 -0.30(-12.18%)
Nov 13, 2008 2.349 2.481 2.179 2.481 740,524 +0.11(+4.81%)
Nov 12, 2008 2.481 2.516 2.367 2.367 547,894 -0.16(-6.39%)
Nov 11, 2008 2.770 2.792 2.468 2.529 588,190 -0.28(-9.83%)
Nov 10, 2008 2.969 3.112 2.680 2.805 459,110 -0.11(-3.82%)
Nov 07, 2008 2.937 2.945 2.821 2.916 291,862 +0.01(+0.27%)
Nov 06, 2008 3.049 3.212 2.890 2.908 250,336 -0.14(-4.61%)
Nov 05, 2008 3.272 3.330 3.049 3.049 279,056 -0.28(-8.44%)
Nov 04, 2008 3.332 3.367 3.258 3.330 269,769 +0.06(+1.70%)
Nov 03, 2008 3.277 3.311 3.256 3.274 354,461 +0.12(+3.69%)
Oct 31, 2008 3.022 3.192 2.890 3.158 499,960 +0.27(+9.27%)
Oct 30, 2008 2.916 2.990 2.829 2.890 360,330 +0.08(+2.73%)
Oct 29, 2008 2.879 2.969 2.720 2.813 466,118 -0.02(-0.75%)
Oct 28, 2008 2.572 2.837 2.492 2.834 702,861 +0.38(+15.32%)
Oct 27, 2008 2.561 2.648 2.450 2.458 295,539 -0.12(-4.53%)
Oct 24, 2008 2.434 2.688 2.386 2.574 348,475 -0.20(-7.17%)
Oct 23, 2008 2.951 2.988 2.678 2.773 283,099 -0.15(-5.08%)
Oct 22, 2008 2.996 3.089 2.808 2.922 248,247 -0.15(-5.00%)
Oct 21, 2008 3.173 3.232 3.038 3.075 265,122 -0.16(-4.92%)
Oct 20, 2008 3.250 3.386 3.197 3.234 214,133 +0.03(+0.83%)
Oct 17, 2008 3.314 3.512 3.181 3.208 383,169 -0.27(-7.70%)
Oct 16, 2008 2.847 3.476 2.651 3.476 395,466 +0.64(+22.52%)
Oct 15, 2008 3.181 3.335 2.810 2.837 271,606 -0.35(-10.98%)
Oct 14, 2008 3.375 3.608 3.165 3.187 492,428 -0.10(-2.91%)
Oct 13, 2008 3.155 3.285 2.911 3.282 533,519 +0.37(+12.75%)
Oct 10, 2008 2.553 2.916 2.214 2.911 860,989 +0.29(+11.25%)
Oct 09, 2008 2.725 2.831 2.574 2.617 654,625 -0.13(-4.64%)
Oct 08, 2008 2.672 2.953 1.951 2.744 1,419,852 -0.07(-2.36%)
Oct 07, 2008 3.181 3.354 2.805 2.810 643,502 -0.45(-13.89%)
Oct 06, 2008 3.706 3.706 2.654 3.264 1,171,379 -0.50(-13.25%)
Oct 03, 2008 4.030 4.194 3.738 3.762 294,276 -0.26(-6.46%)
Oct 02, 2008 4.054 4.239 3.990 4.022 197,171 -0.06(-1.37%)
Oct 01, 2008 3.990 4.197 3.990 4.077 176,331 +0.04(+0.92%)
Sep 30, 2008 4.234 4.237 3.926 4.040 317,171 +0.07(+1.80%)
Sep 29, 2008 4.266 4.465 3.712 3.969 504,520 -0.41(-9.27%)
Sep 26, 2008 4.589 4.663 4.189 4.374 499,824 -0.35(-7.41%)
Sep 25, 2008 4.600 4.769 4.520 4.724 262,667 +0.11(+2.36%)
Sep 24, 2008 4.759 4.772 4.610 4.616 158,225 -0.13(-2.68%)
Sep 23, 2008 4.708 4.772 4.576 4.743 213,450 -0.01(-0.22%)
Sep 22, 2008 4.841 4.841 4.507 4.754 424,623 -0.19(-3.86%)
Sep 19, 2008 4.963 5.074 4.533 4.944 1,664,682 +0.22(+4.60%)
Sep 18, 2008 4.345 4.727 4.006 4.727 849,484 +0.48(+11.23%)
Sep 17, 2008 4.539 4.539 4.136 4.250 651,332 -0.45(-9.59%)
Sep 16, 2008 4.146 4.703 4.144 4.700 588,492 +0.49(+11.58%)
Sep 15, 2008 4.260 4.431 4.207 4.213 302,340 -0.28(-6.20%)
Sep 12, 2008 4.462 4.626 4.443 4.491 182,241 -0.06(-1.34%)
Sep 11, 2008 4.441 4.586 4.374 4.552 334,900 +0.05(+1.18%)
Sep 10, 2008 4.488 4.544 4.374 4.499 229,802 +0.13(+2.97%)
Sep 09, 2008 4.191 4.577 4.191 4.369 314,444 -0.07(-1.61%)
Sep 08, 2008 4.252 4.536 4.252 4.441 293,808 +0.05(+1.09%)
Sep 05, 2008 4.144 4.419 4.144 4.393 258,250 +0.25(+6.01%)
Sep 04, 2008 4.218 4.221 4.144 4.144 199,011 -0.06(-1.45%)
Sep 03, 2008 4.149 4.221 4.149 4.205 164,464 +0.04(+1.02%)
Sep 02, 2008 4.223 4.226 4.144 4.162 286,879 +0.01(+0.26%)
Aug 29, 2008 4.218 4.218 4.138 4.152 208,992 +0.00(+0.00%)
Aug 28, 2008 4.218 4.218 4.107 4.152 341,497 -0.00(-0.06%)
Aug 27, 2008 4.189 4.231 4.109 4.154 263,233 -0.03(-0.82%)
Aug 26, 2008 4.046 4.202 3.985 4.189 249,325 +0.21(+5.26%)
Aug 25, 2008 4.104 4.146 3.979 3.979 405,039 -0.17(-4.03%)
Aug 22, 2008 4.077 4.176 4.022 4.146 268,559 +0.09(+2.29%)
Aug 21, 2008 4.165 4.173 3.977 4.054 241,966 -0.05(-1.29%)
Aug 20, 2008 4.128 4.242 4.046 4.107 195,285 -0.01(-0.19%)
Aug 19, 2008 4.107 4.149 4.064 4.115 323,497 -0.01(-0.19%)
Aug 18, 2008 4.101 4.242 4.075 4.123 465,877 +0.03(+0.75%)
Aug 15, 2008 4.117 4.252 3.979 4.092 467,039 +0.02(+0.49%)
Aug 14, 2008 3.910 4.693 3.910 4.072 1,005,564 +0.11(+2.88%)
Aug 13, 2008 3.847 4.030 3.847 3.958 306,625 +0.09(+2.33%)
Aug 12, 2008 3.844 3.940 3.818 3.868 411,048 +0.02(+0.55%)
Aug 11, 2008 3.807 3.852 3.778 3.847 487,234 +0.06(+1.47%)
Aug 08, 2008 3.582 3.826 3.550 3.791 813,070 +0.18(+5.07%)
Aug 07, 2008 3.844 3.889 3.598 3.608 543,236 -0.24(-6.27%)
Aug 06, 2008 3.977 4.022 3.767 3.849 366,543 -0.11(-2.75%)
Aug 05, 2008 3.979 4.677 3.860 3.958 800,619 -0.05(-1.32%)
Aug 04, 2008 4.215 4.215 3.977 4.011 299,530 -0.18(-4.24%)
Aug 01, 2008 4.404 4.404 4.157 4.189 354,993 -0.19(-4.30%)
Jul 31, 2008 4.345 4.382 4.258 4.377 224,087 +0.07(+1.60%)
Jul 30, 2008 4.390 4.435 4.202 4.308 294,951 -0.05(-1.04%)
Jul 29, 2008 4.353 4.374 4.085 4.353 340,056 +0.26(+6.35%)
Jul 28, 2008 4.268 4.268 4.064 4.093 211,893 -0.16(-3.80%)
Jul 25, 2008 4.337 4.340 4.229 4.255 199,932 -0.03(-0.62%)
Jul 24, 2008 4.435 4.438 4.268 4.282 402,776 -0.11(-2.48%)
Jul 23, 2008 4.308 4.401 4.229 4.390 296,347 +0.06(+1.35%)
Jul 22, 2008 3.982 4.332 3.913 4.332 457,424 +0.25(+6.24%)
Jul 21, 2008 4.043 4.133 3.963 4.077 272,444 +0.13(+3.36%)
Jul 18, 2008 4.083 4.109 3.945 3.945 388,201 -0.14(-3.38%)
Jul 17, 2008 3.712 4.083 3.712 4.083 534,164 +0.38(+10.16%)
Jul 16, 2008 3.401 3.706 3.274 3.706 516,745 +0.28(+8.29%)
Jul 15, 2008 3.590 3.606 2.800 3.423 1,099,866 -0.20(-5.49%)
Jul 14, 2008 3.844 3.945 3.606 3.621 311,351 -0.21(-5.53%)
Jul 11, 2008 3.717 3.834 3.685 3.834 369,858 +0.04(+1.12%)
Jul 10, 2008 3.637 3.828 3.632 3.791 351,787 +0.14(+3.85%)
Jul 09, 2008 3.738 3.778 3.590 3.651 396,413 -0.09(-2.48%)
Jul 08, 2008 3.632 3.743 3.513 3.743 744,439 +0.09(+2.47%)
Jul 07, 2008 3.712 3.820 3.611 3.653 1,019,222 -0.06(-1.57%)
Jul 04, 2008 3.749 3.842 3.712 3.712 643,634 +0.00(+0.00%)
Jul 03, 2008 3.749 3.842 3.712 3.712 643,634 -0.08(-2.03%)
Jul 02, 2008 3.759 3.887 3.757 3.788 632,250 +0.01(+0.35%)
Jul 01, 2008 4.024 4.070 3.659 3.775 969,632 -0.27(-6.56%)
Jun 30, 2008 4.049 4.085 3.979 4.040 563,616 -0.05(-1.23%)
Jun 27, 2008 4.154 4.199 3.926 4.091 1,523,811 -0.09(-2.09%)
Jun 26, 2008 4.332 4.332 4.109 4.178 609,992 -0.20(-4.48%)
Jun 25, 2008 4.340 4.502 4.329 4.374 557,871 +0.03(+0.61%)
Jun 24, 2008 4.412 4.425 4.244 4.348 741,207 -0.09(-1.97%)
Jun 23, 2008 4.579 4.613 4.433 4.435 404,141 -0.13(-2.90%)
Jun 20, 2008 4.693 4.693 4.568 4.568 587,417 -0.14(-3.04%)
Jun 19, 2008 4.640 4.711 4.640 4.711 174,399 +0.07(+1.43%)
Jun 18, 2008 4.602 4.719 4.563 4.645 238,998 +0.01(+0.11%)
Jun 17, 2008 4.825 4.825 4.621 4.640 237,451 -0.17(-3.47%)
Jun 16, 2008 4.719 4.825 4.687 4.807 231,654 +0.09(+1.85%)
Jun 13, 2008 4.647 4.724 4.605 4.719 309,367 +0.10(+2.18%)
Jun 12, 2008 4.669 4.735 4.613 4.618 257,986 -0.01(-0.17%)
Jun 11, 2008 4.693 4.730 4.616 4.626 207,593 -0.07(-1.41%)
Jun 10, 2008 4.663 4.708 4.626 4.693 236,969 +0.02(+0.45%)
Jun 09, 2008 4.849 4.849 4.618 4.671 382,671 -0.11(-2.22%)
Jun 06, 2008 4.825 4.878 4.655 4.777 398,902 -0.06(-1.26%)
Jun 05, 2008 4.724 4.838 4.586 4.838 273,628 +0.11(+2.30%)
Jun 04, 2008 4.600 4.785 4.592 4.730 359,493 +0.14(+2.94%)
Jun 03, 2008 4.663 4.677 4.565 4.594 518,054 -0.06(-1.37%)
Jun 02, 2008 4.714 4.740 4.594 4.658 553,058 -0.06(-1.18%)
May 30, 2008 4.695 4.722 4.634 4.714 439,454 +0.02(+0.40%)
May 29, 2008 4.767 4.772 4.685 4.695 557,169 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.722 4.764 248,145 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,069 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.706 4.817 288,384 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.706 4.817 288,384 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,449 -0.01(-0.22%)
May 21, 2008 4.828 4.878 4.738 4.783 372,615 -0.02(-0.50%)
May 20, 2008 4.899 4.905 4.772 4.807 334,092 -0.02(-0.49%)
May 19, 2008 4.828 4.905 4.772 4.830 664,711 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.836 576,983 -0.08(-1.57%)
May 15, 2008 5.035 5.035 4.905 4.913 536,405 +0.01(+0.16%)
May 14, 2008 4.918 4.958 4.873 4.905 491,270 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.860 4.894 477,853 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,503 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.669 4.708 645,825 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.706 4.759 468,755 +0.03(+0.56%)
May 07, 2008 4.777 4.913 4.727 4.732 611,214 -0.04(-0.89%)
May 06, 2008 4.905 4.918 4.759 4.775 1,098,229 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.011 5.053 1,186,289 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,553 +0.02(+0.48%)
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.