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

Gladstone Cap Corp (NQ: GLAD )

22.28 +0.26 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 3.819 3.834 3.634 3.661 504,166 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,666 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,778 -0.02(-0.44%)
Apr 27, 2010 3.686 3.771 3.683 3.688 557,966 +0.02(+0.45%)
Apr 26, 2010 3.647 3.716 3.642 3.672 421,759 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,388 +0.02(+0.45%)
Apr 22, 2010 3.552 3.628 3.522 3.617 357,201 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,825 -0.05(-1.29%)
Apr 20, 2010 3.568 3.617 3.519 3.609 580,931 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.516 655,212 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,203 -0.12(-3.28%)
Apr 15, 2010 3.535 3.573 3.465 3.563 490,013 +0.03(+0.92%)
Apr 14, 2010 3.459 3.544 3.411 3.530 679,975 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.432 467,565 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,357 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,253 +0.00(+0.00%)
Apr 08, 2010 3.321 3.337 3.310 3.316 434,045 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,710 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,917 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,407 -0.01(-0.25%)
Apr 01, 2010 3.232 3.267 3.267 3.267 677,764 +0.07(+2.03%)
Mar 31, 2010 3.253 3.253 3.177 3.202 535,886 -0.05(-1.50%)
Mar 30, 2010 3.310 3.310 3.251 3.251 791,078 -0.06(-1.72%)
Mar 29, 2010 3.291 3.343 3.283 3.308 566,653 +0.01(+0.41%)
Mar 26, 2010 3.234 3.314 3.232 3.294 666,143 +0.07(+2.02%)
Mar 25, 2010 3.234 3.324 3.223 3.229 673,724 +0.03(+1.02%)
Mar 24, 2010 3.256 3.256 3.146 3.196 822,405 -0.05(-1.67%)
Mar 23, 2010 3.123 3.280 3.118 3.251 1,836,434 +0.18(+5.74%)
Mar 22, 2010 3.028 3.161 2.664 3.074 5,162,210 +0.02(+0.53%)
Mar 19, 2010 3.191 3.232 2.990 3.058 776,096 -0.09(-3.01%)
Mar 18, 2010 3.121 3.180 3.099 3.153 673,867 +0.05(+1.74%)
Mar 17, 2010 3.085 3.120 3.034 3.099 576,966 +0.05(+1.68%)
Mar 16, 2010 3.142 3.166 2.967 3.048 1,225,399 -0.03(-0.88%)
Mar 15, 2010 3.040 3.091 2.959 3.075 1,223,230 +0.15(+4.97%)
Mar 12, 2010 2.964 2.967 2.905 2.929 740,450 -0.01(-0.46%)
Mar 11, 2010 2.953 2.961 2.916 2.943 717,258 -0.00(-0.09%)
Mar 10, 2010 2.905 3.034 2.899 2.945 1,534,733 +0.05(+1.77%)
Mar 09, 2010 2.897 2.953 2.859 2.894 988,748 +0.02(+0.66%)
Mar 08, 2010 2.765 2.911 2.759 2.875 963,747 +0.13(+4.61%)
Mar 05, 2010 2.697 2.775 2.684 2.748 525,889 +0.06(+2.41%)
Mar 04, 2010 2.676 2.711 2.646 2.684 567,434 +0.01(+0.20%)
Mar 03, 2010 2.735 2.751 2.678 2.678 1,178,704 -0.12(-4.43%)
Mar 02, 2010 2.765 2.832 2.752 2.802 1,035,795 +0.07(+2.67%)
Mar 01, 2010 2.657 2.735 2.638 2.729 986,649 +0.10(+3.69%)
Feb 26, 2010 2.665 2.676 2.632 2.632 525,926 -0.02(-0.81%)
Feb 25, 2010 2.632 2.662 2.562 2.654 378,849 -0.02(-0.61%)
Feb 24, 2010 2.589 2.678 2.562 2.670 511,025 +0.10(+3.88%)
Feb 23, 2010 2.560 2.630 2.508 2.570 1,034,215 +0.06(+2.25%)
Feb 22, 2010 2.471 2.514 2.441 2.514 563,563 +0.06(+2.53%)
Feb 19, 2010 2.457 2.495 2.441 2.452 402,563 -0.03(-1.30%)
Feb 18, 2010 2.487 2.489 2.454 2.484 319,652 +0.00(+0.11%)
Feb 17, 2010 2.454 2.495 2.425 2.481 642,682 +0.05(+1.88%)
Feb 16, 2010 2.341 2.435 2.325 2.435 834,496 +0.12(+5.37%)
Feb 12, 2010 2.293 2.311 2.311 2.311 499,769 +0.01(+0.35%)
Feb 11, 2010 2.274 2.322 2.263 2.303 428,328 +0.03(+1.18%)
Feb 10, 2010 2.279 2.322 2.261 2.277 340,190 -0.01(-0.58%)
Feb 09, 2010 2.226 2.325 2.183 2.290 1,289,188 +0.12(+5.68%)
Feb 08, 2010 2.140 2.218 2.092 2.167 899,704 +0.03(+1.38%)
Feb 05, 2010 2.063 2.138 2.063 2.138 430,007 +0.07(+3.50%)
Feb 04, 2010 2.140 2.140 2.063 2.065 443,658 -0.07(-3.50%)
Feb 03, 2010 2.135 2.204 2.116 2.140 876,555 +0.04(+1.78%)
Feb 02, 2010 2.004 2.127 1.998 2.103 872,077 +0.11(+5.50%)
Feb 01, 2010 1.996 2.006 1.982 1.993 389,453 +0.02(+0.95%)
Jan 29, 2010 1.942 1.998 1.942 1.974 371,249 +0.05(+2.64%)
Jan 28, 2010 1.948 1.974 1.899 1.923 370,662 -0.01(-0.69%)
Jan 27, 2010 1.934 2.003 1.913 1.937 400,230 -0.00(-0.14%)
Jan 26, 2010 1.953 1.993 1.940 1.940 282,334 -0.01(-0.69%)
Jan 25, 2010 1.993 1.998 1.950 1.953 366,259 -0.03(-1.35%)
Jan 22, 2010 2.033 2.055 1.969 1.980 707,261 -0.06(-2.76%)
Jan 21, 2010 2.081 2.084 2.030 2.036 372,318 -0.05(-2.44%)
Jan 20, 2010 2.089 2.100 2.063 2.087 251,963 -0.02(-0.89%)
Jan 19, 2010 2.073 2.111 2.068 2.105 368,180 +0.06(+2.88%)
Jan 15, 2010 2.094 2.047 2.047 2.047 555,643 -0.04(-1.78%)
Jan 14, 2010 2.068 2.094 2.055 2.084 226,289 +0.02(+1.03%)
Jan 13, 2010 2.086 2.092 2.060 2.062 349,086 -0.02(-1.14%)
Jan 12, 2010 2.055 2.092 2.055 2.086 247,112 +0.02(+1.03%)
Jan 11, 2010 2.060 2.094 2.055 2.065 429,558 +0.00(+0.13%)
Jan 08, 2010 2.065 2.100 2.055 2.062 415,891 -0.01(-0.26%)
Jan 07, 2010 2.076 2.084 2.055 2.068 337,995 -0.01(-0.26%)
Jan 06, 2010 2.097 2.115 2.070 2.073 252,027 -0.02(-1.14%)
Jan 05, 2010 2.121 2.121 2.094 2.097 299,836 -0.02(-0.88%)
Jan 04, 2010 2.076 2.118 2.063 2.115 338,407 +0.08(+3.77%)
Dec 31, 2009 2.057 2.039 2.039 2.039 362,507 -0.02(-0.90%)
Dec 30, 2009 2.017 2.057 1.991 2.057 585,323 +0.05(+2.37%)
Dec 29, 2009 2.017 2.052 1.991 2.009 434,986 -0.01(-0.26%)
Dec 28, 2009 2.020 2.052 2.004 2.015 529,800 +0.00(+0.13%)
Dec 24, 2009 2.078 2.089 2.001 2.012 288,500 -0.05(-2.57%)
Dec 23, 2009 2.115 2.115 2.055 2.065 330,470 -0.04(-1.89%)
Dec 22, 2009 2.062 2.105 2.055 2.105 397,800 +0.03(+1.53%)
Dec 21, 2009 2.081 2.118 2.052 2.073 277,991 -0.01(-0.38%)
Dec 18, 2009 2.121 2.121 2.065 2.081 661,762 -0.02(-0.76%)
Dec 17, 2009 2.084 2.121 2.084 2.097 267,953 +0.00(+0.00%)
Dec 16, 2009 2.121 2.137 2.089 2.097 243,762 -0.01(-0.25%)
Dec 15, 2009 2.115 2.153 2.102 2.102 360,911 -0.03(-1.25%)
Dec 14, 2009 2.084 2.145 2.033 2.129 562,629 +0.08(+3.75%)
Dec 11, 2009 2.068 2.068 1.988 2.052 299,794 -0.00(-0.13%)
Dec 10, 2009 2.068 2.105 2.039 2.055 207,602 +0.00(+0.00%)
Dec 09, 2009 2.089 2.115 2.055 2.055 328,546 -0.04(-1.90%)
Dec 08, 2009 2.097 2.121 2.068 2.094 208,858 -0.02(-1.13%)
Dec 07, 2009 2.062 2.121 2.062 2.118 325,664 +0.03(+1.52%)
Dec 04, 2009 2.044 2.086 2.033 2.086 270,918 +0.09(+4.38%)
Dec 03, 2009 2.055 2.065 1.991 1.999 286,724 -0.04(-2.08%)
Dec 02, 2009 2.025 2.078 2.025 2.041 345,717 +0.01(+0.39%)
Dec 01, 2009 2.102 2.118 2.015 2.033 489,969 -0.04(-1.79%)
Nov 30, 2009 2.001 2.070 1.994 2.070 472,168 +0.08(+4.13%)
Nov 27, 2009 2.015 2.039 1.988 1.988 251,601 -0.05(-2.60%)
Nov 25, 2009 2.062 2.070 2.041 2.041 289,821 -0.01(-0.65%)
Nov 24, 2009 2.118 2.118 2.044 2.055 577,861 -0.07(-3.25%)
Nov 23, 2009 2.081 2.134 2.081 2.123 340,493 +0.04(+2.04%)
Nov 20, 2009 2.073 2.118 2.070 2.081 323,721 +0.01(+0.38%)
Nov 19, 2009 2.113 2.121 2.073 2.073 303,650 -0.06(-2.86%)
Nov 18, 2009 2.121 2.139 2.121 2.134 245,743 -0.01(-0.49%)
Nov 17, 2009 2.068 2.174 2.068 2.145 287,561 +0.00(+0.12%)
Nov 16, 2009 2.134 2.158 2.126 2.142 400,289 +0.03(+1.25%)
Nov 13, 2009 2.105 2.121 2.089 2.115 234,426 +0.02(+1.01%)
Nov 12, 2009 2.110 2.142 2.094 2.094 363,363 -0.02(-0.75%)
Nov 11, 2009 2.158 2.158 2.105 2.110 359,271 -0.02(-0.75%)
Nov 10, 2009 2.139 2.168 2.126 2.126 395,691 +0.01(+0.25%)
Nov 09, 2009 2.139 2.139 2.108 2.121 501,369 -0.01(-0.37%)
Nov 06, 2009 2.134 2.137 2.092 2.129 159,043 +0.01(+0.63%)
Nov 05, 2009 2.131 2.147 2.076 2.115 379,844 +0.02(+1.01%)
Nov 04, 2009 2.161 2.178 2.094 2.094 462,734 -0.06(-2.95%)
Nov 03, 2009 2.171 2.182 2.142 2.158 258,828 -0.06(-2.51%)
Nov 02, 2009 2.179 2.245 2.150 2.214 244,030 +0.04(+1.71%)
Oct 30, 2009 2.214 2.216 2.155 2.176 394,929 -0.02(-0.85%)
Oct 29, 2009 2.195 2.240 2.161 2.195 297,384 +0.02(+0.85%)
Oct 28, 2009 2.301 2.328 2.150 2.176 338,463 -0.12(-5.41%)
Oct 27, 2009 2.301 2.373 2.288 2.301 178,858 +0.00(+0.12%)
Oct 26, 2009 2.306 2.370 2.290 2.298 327,799 -0.02(-0.69%)
Oct 23, 2009 2.325 2.386 2.304 2.314 237,433 -0.07(-2.89%)
Oct 22, 2009 2.341 2.386 2.301 2.383 214,909 +0.05(+1.93%)
Oct 21, 2009 2.370 2.434 2.336 2.338 320,862 -0.03(-1.45%)
Oct 20, 2009 2.362 2.468 2.336 2.373 235,222 -0.09(-3.66%)
Oct 19, 2009 2.481 2.500 2.444 2.463 180,378 +0.00(+0.00%)
Oct 16, 2009 2.465 2.505 2.389 2.463 369,489 -0.02(-0.75%)
Oct 15, 2009 2.503 2.505 2.475 2.481 142,219 -0.03(-1.37%)
Oct 14, 2009 2.489 2.518 2.439 2.516 375,925 +0.06(+2.26%)
Oct 13, 2009 2.473 2.487 2.450 2.460 189,069 -0.02(-0.64%)
Oct 12, 2009 2.510 2.518 2.463 2.476 192,053 -0.03(-1.37%)
Oct 09, 2009 2.487 2.516 2.442 2.510 282,612 +0.03(+1.18%)
Oct 08, 2009 2.455 2.518 2.452 2.481 265,709 +0.04(+1.63%)
Oct 07, 2009 2.444 2.450 2.375 2.442 157,100 -0.01(-0.43%)
Oct 06, 2009 2.386 2.452 2.346 2.452 375,434 +0.07(+3.12%)
Oct 05, 2009 2.346 2.381 2.288 2.378 435,706 +0.04(+1.82%)
Oct 02, 2009 2.304 2.346 2.293 2.336 388,852 +0.01(+0.46%)
Oct 01, 2009 2.343 2.351 2.161 2.325 698,541 -0.04(-1.79%)
Sep 30, 2009 2.362 2.381 2.277 2.367 608,676 +0.03(+1.48%)
Sep 29, 2009 2.450 2.452 2.333 2.333 1,126,685 -0.12(-4.87%)
Sep 28, 2009 2.389 2.460 2.330 2.452 610,148 +0.07(+3.01%)
Sep 25, 2009 2.288 2.389 2.280 2.381 453,221 +0.08(+3.34%)
Sep 24, 2009 2.362 2.362 2.251 2.304 367,298 -0.05(-2.14%)
Sep 23, 2009 2.354 2.391 2.333 2.354 534,538 -0.01(-0.34%)
Sep 22, 2009 2.386 2.386 2.219 2.362 411,847 -0.01(-0.22%)
Sep 21, 2009 2.359 2.381 2.235 2.367 372,058 -0.03(-1.11%)
Sep 18, 2009 2.351 2.399 2.264 2.394 963,760 +0.04(+1.80%)
Sep 17, 2009 2.333 2.386 2.245 2.351 641,668 +0.04(+1.60%)
Sep 16, 2009 2.275 2.354 2.275 2.314 634,678 +0.05(+1.99%)
Sep 15, 2009 2.161 2.280 2.150 2.269 785,509 +0.11(+5.16%)
Sep 14, 2009 2.086 2.182 2.086 2.158 757,527 +0.07(+3.56%)
Sep 11, 2009 2.092 2.100 2.068 2.084 409,022 -0.01(-0.51%)
Sep 10, 2009 2.081 2.094 2.017 2.094 428,992 +0.01(+0.25%)
Sep 09, 2009 2.031 2.100 2.009 2.089 491,697 +0.07(+3.28%)
Sep 08, 2009 1.935 2.028 1.935 2.023 842,273 +0.09(+4.66%)
Sep 04, 2009 1.948 1.948 1.914 1.933 637,017 -0.02(-0.95%)
Sep 03, 2009 1.909 1.972 1.909 1.951 755,079 +0.05(+2.36%)
Sep 02, 2009 1.909 1.959 1.906 1.906 604,342 -0.02(-1.24%)
Sep 01, 2009 1.956 2.001 1.906 1.930 1,068,420 -0.06(-2.80%)
Aug 31, 2009 1.991 2.007 1.959 1.986 798,912 -0.02(-0.93%)
Aug 28, 2009 2.009 2.009 1.980 2.004 562,456 -0.01(-0.26%)
Aug 27, 2009 1.988 2.025 1.956 2.009 543,897 +0.00(+0.00%)
Aug 26, 2009 1.994 2.039 1.948 2.009 764,491 -0.02(-0.79%)
Aug 25, 2009 2.055 2.081 1.991 2.025 949,848 -0.06(-2.92%)
Aug 24, 2009 2.102 2.166 2.055 2.086 712,759 -0.01(-0.25%)
Aug 21, 2009 2.108 2.118 2.057 2.092 686,840 +0.01(+0.64%)
Aug 20, 2009 1.954 2.092 1.917 2.078 1,313,525 +0.11(+5.66%)
Aug 19, 2009 1.837 1.970 1.829 1.967 1,359,938 +0.07(+3.49%)
Aug 18, 2009 1.917 2.012 1.858 1.901 2,909,019 -0.13(-6.40%)
Aug 17, 2009 2.341 2.367 1.978 2.031 2,176,557 -0.34(-14.51%)
Aug 14, 2009 2.611 2.624 2.267 2.375 1,811,722 -0.26(-9.86%)
Aug 13, 2009 2.675 2.679 2.558 2.635 288,161 -0.01(-0.40%)
Aug 12, 2009 2.585 2.701 2.585 2.646 303,631 +0.06(+2.25%)
Aug 11, 2009 2.680 2.715 2.587 2.587 325,400 -0.13(-4.69%)
Aug 10, 2009 2.691 2.720 2.664 2.715 215,056 +0.02(+0.69%)
Aug 07, 2009 2.683 2.728 2.638 2.696 449,829 +0.07(+2.83%)
Aug 06, 2009 2.654 2.670 2.593 2.622 336,860 -0.04(-1.59%)
Aug 05, 2009 2.760 2.760 2.611 2.664 390,897 -0.09(-3.37%)
Aug 04, 2009 2.611 2.770 2.566 2.757 512,610 +0.13(+5.05%)
Aug 03, 2009 2.717 2.728 2.587 2.624 494,696 -0.03(-1.20%)
Jul 31, 2009 2.746 2.778 2.632 2.656 449,460 -0.09(-3.28%)
Jul 30, 2009 2.731 2.789 2.725 2.746 414,458 +0.05(+1.87%)
Jul 29, 2009 2.651 2.704 2.638 2.696 365,125 +0.03(+1.09%)
Jul 28, 2009 2.672 2.709 2.624 2.667 476,699 -0.01(-0.40%)
Jul 27, 2009 2.664 2.695 2.574 2.677 736,803 +0.10(+3.91%)
Jul 24, 2009 2.757 2.757 2.495 2.577 475,616 -0.05(-1.92%)
Jul 23, 2009 2.389 2.635 2.387 2.627 581,603 +0.23(+9.50%)
Jul 22, 2009 2.391 2.399 2.320 2.399 266,124 -0.02(-0.66%)
Jul 21, 2009 2.442 2.450 2.386 2.415 236,199 +0.01(+0.22%)
Jul 20, 2009 2.293 2.420 2.293 2.410 533,191 +0.13(+5.58%)
Jul 17, 2009 2.229 2.314 2.215 2.282 279,357 +0.06(+2.62%)
Jul 16, 2009 2.168 2.253 2.131 2.224 593,625 +0.05(+2.32%)
Jul 15, 2009 2.102 2.174 2.015 2.174 536,088 +0.10(+4.59%)
Jul 14, 2009 2.052 2.089 2.018 2.078 178,379 +0.03(+1.69%)
Jul 13, 2009 2.015 2.044 1.992 2.044 328,535 +0.02(+1.05%)
Jul 10, 2009 1.996 2.031 1.962 2.023 175,157 +0.05(+2.28%)
Jul 09, 2009 1.994 2.017 1.962 1.978 281,760 +0.01(+0.40%)
Jul 08, 2009 1.967 1.996 1.906 1.970 373,586 +0.02(+1.23%)
Jul 07, 2009 1.972 2.023 1.937 1.946 195,195 -0.03(-1.34%)
Jul 06, 2009 1.988 1.988 1.941 1.972 224,369 -0.02(-1.06%)
Jul 02, 2009 1.991 2.055 1.972 1.994 308,006 -0.04(-1.83%)
Jul 01, 2009 2.031 2.065 1.994 2.031 459,720 +0.03(+1.73%)
Jun 30, 2009 1.994 2.062 1.914 1.996 400,448 +0.03(+1.76%)
Jun 29, 2009 2.055 2.055 1.951 1.962 348,501 -0.11(-5.13%)
Jun 26, 2009 1.943 2.068 1.938 2.068 947,804 +0.11(+5.83%)
Jun 25, 2009 1.890 1.954 1.864 1.954 339,519 +0.03(+1.52%)
Jun 24, 2009 1.909 1.954 1.864 1.925 350,704 +0.06(+3.12%)
Jun 23, 2009 1.901 1.943 1.858 1.866 240,228 -0.02(-1.26%)
Jun 22, 2009 1.951 1.964 1.890 1.890 441,078 -0.10(-4.93%)
Jun 19, 2009 1.978 2.012 1.930 1.988 451,052 +0.05(+2.32%)
Jun 18, 2009 1.994 2.004 1.935 1.943 232,566 -0.06(-3.04%)
Jun 17, 2009 1.983 2.025 1.909 2.004 522,908 +0.02(+1.07%)
Jun 16, 2009 2.015 2.025 1.967 1.983 322,703 -0.02(-1.19%)
Jun 15, 2009 1.935 2.009 1.922 2.007 312,005 +0.01(+0.53%)
Jun 12, 2009 1.967 2.009 1.927 1.996 300,911 +0.05(+2.73%)
Jun 11, 2009 1.935 2.007 1.906 1.943 387,339 +0.03(+1.81%)
Jun 10, 2009 1.962 2.015 1.856 1.909 739,157 -0.06(-2.96%)
Jun 09, 2009 1.970 2.031 1.962 1.967 420,840 -0.03(-1.59%)
Jun 08, 2009 2.009 2.055 1.988 1.999 470,260 -0.05(-2.21%)
Jun 05, 2009 2.073 2.078 2.025 2.044 456,408 -0.01(-0.52%)
Jun 04, 2009 1.978 2.068 1.951 2.055 598,737 +0.09(+4.59%)
Jun 03, 2009 1.948 1.970 1.911 1.964 263,506 +0.02(+0.82%)
Jun 02, 2009 1.986 1.986 1.903 1.948 543,210 -0.03(-1.61%)
Jun 01, 2009 1.925 1.986 1.906 1.980 633,780 +0.09(+4.77%)
May 29, 2009 1.866 1.890 1.805 1.890 404,209 +0.03(+1.71%)
May 28, 2009 1.811 1.901 1.803 1.858 467,144 +0.06(+3.55%)
May 27, 2009 1.935 1.948 1.784 1.795 540,690 -0.16(-8.39%)
May 26, 2009 1.872 1.962 1.872 1.959 375,744 +0.08(+4.38%)
May 22, 2009 1.898 1.930 1.869 1.877 249,289 -0.01(-0.56%)
May 21, 2009 1.885 1.925 1.856 1.887 331,356 -0.01(-0.70%)
May 20, 2009 1.988 1.996 1.895 1.901 510,622 -0.06(-3.24%)
May 19, 2009 1.959 1.986 1.922 1.964 397,769 +0.03(+1.51%)
May 18, 2009 1.821 1.938 1.723 1.935 459,950 +0.14(+7.99%)
May 15, 2009 1.842 1.869 1.763 1.792 665,350 -0.06(-3.15%)
May 14, 2009 1.840 1.890 1.795 1.850 560,325 +0.05(+2.65%)
May 13, 2009 2.015 2.017 1.800 1.803 921,512 -0.19(-9.45%)
May 12, 2009 1.906 2.020 1.842 1.991 1,215,531 +0.15(+8.21%)
May 11, 2009 1.776 1.866 1.713 1.840 851,704 +0.06(+3.43%)
May 08, 2009 1.699 1.779 1.699 1.779 527,359 +0.12(+7.53%)
May 07, 2009 1.726 1.726 1.636 1.654 443,123 -0.03(-1.73%)
May 06, 2009 1.649 1.718 1.646 1.683 654,852 +0.00(+0.00%)
May 05, 2009 1.678 1.694 1.604 1.683 762,797 +0.01(+0.35%)
May 04, 2009 1.702 1.837 1.670 1.677 838,976 -0.04(-2.20%)
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.