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

Gladstone Investment (NQ: GAIN )

14.05 +0.07 (+0.54%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 1, 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 31, 2007 3.765 3.770 3.700 3.770 314,568 +0.02(+0.55%)
May 30, 2007 3.692 3.749 3.690 3.749 137,892 +0.04(+1.05%)
May 29, 2007 3.698 3.739 3.685 3.711 164,015 -0.00(-0.07%)
May 25, 2007 3.760 3.760 3.687 3.713 160,632 -0.04(-1.04%)
May 24, 2007 3.682 3.755 3.664 3.752 282,386 +0.04(+1.19%)
May 23, 2007 3.739 3.739 3.661 3.708 140,808 -0.02(-0.49%)
May 22, 2007 3.638 3.742 3.638 3.726 116,130 +0.09(+2.49%)
May 21, 2007 3.677 3.705 3.628 3.635 244,167 -0.03(-0.92%)
May 18, 2007 3.692 3.692 3.654 3.669 113,454 -0.02(-0.56%)
May 17, 2007 3.679 3.698 3.661 3.690 155,569 +0.01(+0.21%)
May 16, 2007 3.692 3.700 3.651 3.682 226,719 +0.03(+0.71%)
May 15, 2007 3.703 3.749 3.656 3.656 241,738 -0.06(-1.60%)
May 14, 2007 3.718 3.747 3.703 3.716 170,013 -0.03(-0.69%)
May 11, 2007 3.695 3.757 3.685 3.742 111,515 +0.05(+1.40%)
May 10, 2007 3.744 3.767 3.690 3.690 189,821 -0.07(-1.93%)
May 09, 2007 3.755 3.775 3.723 3.762 168,491 +0.01(+0.14%)
May 08, 2007 3.747 3.767 3.718 3.757 115,203 +0.00(+0.00%)
May 07, 2007 3.775 3.791 3.723 3.757 121,340 +0.01(+0.21%)
May 04, 2007 3.744 3.775 3.721 3.749 168,406 +0.01(+0.14%)
May 03, 2007 3.713 3.765 3.713 3.744 99,025 +0.04(+1.05%)
May 02, 2007 3.723 3.765 3.698 3.705 109,491 -0.02(-0.42%)
May 01, 2007 3.705 3.734 3.695 3.721 108,456 +0.01(+0.28%)
Apr 30, 2007 3.767 3.791 3.703 3.711 256,657 -0.05(-1.31%)
Apr 27, 2007 3.729 3.780 3.402 3.760 237,876 +0.00(+0.07%)
Apr 26, 2007 3.801 3.801 3.729 3.757 221,729 -0.02(-0.62%)
Apr 25, 2007 3.801 3.801 3.760 3.780 103,057 -0.00(-0.07%)
Apr 24, 2007 3.824 3.830 3.757 3.783 104,015 -0.03(-0.75%)
Apr 23, 2007 3.809 3.830 3.791 3.811 132,076 -0.01(-0.27%)
Apr 20, 2007 3.830 3.830 3.780 3.822 274,310 +0.04(+1.17%)
Apr 19, 2007 3.832 3.863 3.757 3.778 295,393 -0.05(-1.22%)
Apr 18, 2007 3.871 3.881 3.824 3.824 107,282 -0.06(-1.47%)
Apr 17, 2007 3.900 3.907 3.858 3.881 124,271 -0.02(-0.46%)
Apr 16, 2007 3.856 3.900 3.853 3.900 113,338 +0.05(+1.41%)
Apr 13, 2007 3.804 3.845 3.796 3.845 90,104 +0.03(+0.75%)
Apr 12, 2007 3.832 3.858 3.809 3.817 88,331 -0.02(-0.47%)
Apr 11, 2007 3.892 3.892 3.822 3.835 187,288 -0.06(-1.53%)
Apr 10, 2007 3.858 3.894 3.837 3.894 71,022 +0.05(+1.42%)
Apr 09, 2007 3.861 3.881 3.832 3.840 87,551 -0.03(-0.74%)
Apr 05, 2007 3.868 3.884 3.866 3.868 51,414 -0.01(-0.30%)
Apr 04, 2007 3.910 3.910 3.874 3.880 42,389 -0.06(-1.41%)
Apr 03, 2007 3.856 3.936 3.856 3.936 77,074 +0.08(+2.08%)
Apr 02, 2007 3.861 3.910 3.811 3.856 116,173 +0.01(+0.13%)
Mar 30, 2007 3.894 3.925 3.814 3.850 199,152 -0.01(-0.13%)
Mar 29, 2007 3.811 3.856 3.784 3.856 3,024,207 +0.06(+1.64%)
Mar 28, 2007 3.835 3.843 3.767 3.793 236,250 -0.06(-1.48%)
Mar 27, 2007 3.892 3.894 3.832 3.850 112,384 -0.04(-1.00%)
Mar 26, 2007 3.907 3.920 3.858 3.889 76,382 -0.01(-0.27%)
Mar 23, 2007 3.881 3.959 3.848 3.900 160,366 -0.00(-0.07%)
Mar 22, 2007 3.910 3.910 3.876 3.902 140,812 -0.01(-0.20%)
Mar 21, 2007 3.835 3.910 3.819 3.910 134,285 +0.06(+1.61%)
Mar 20, 2007 3.850 3.868 3.822 3.848 89,961 -0.04(-1.00%)
Mar 19, 2007 3.879 3.900 3.853 3.887 141,596 +0.02(+0.54%)
Mar 16, 2007 3.894 3.894 3.837 3.866 427,350 -0.03(-0.80%)
Mar 15, 2007 3.786 3.897 3.786 3.897 446,865 +0.11(+3.01%)
Mar 14, 2007 3.729 3.788 3.718 3.783 117,513 +0.05(+1.39%)
Mar 13, 2007 3.863 3.871 3.731 3.731 278,748 -0.13(-3.42%)
Mar 12, 2007 3.817 3.881 3.817 3.863 116,420 +0.02(+0.61%)
Mar 09, 2007 3.845 3.887 3.804 3.840 89,328 +0.01(+0.34%)
Mar 08, 2007 3.876 3.902 3.824 3.827 157,990 -0.01(-0.27%)
Mar 07, 2007 3.907 3.907 3.835 3.837 156,932 -0.05(-1.27%)
Mar 06, 2007 3.827 3.905 3.793 3.887 189,898 +0.08(+2.20%)
Mar 05, 2007 3.804 3.827 3.793 3.803 218,041 +0.00(+0.12%)
Mar 02, 2007 3.817 3.840 3.793 3.799 165,676 -0.03(-0.74%)
Mar 01, 2007 3.770 3.868 3.770 3.827 230,167 +0.02(+0.54%)
Feb 28, 2007 3.925 3.925 3.760 3.806 244,859 +0.01(+0.34%)
Feb 27, 2007 3.933 3.933 3.762 3.793 447,846 -0.12(-3.11%)
Feb 26, 2007 3.936 3.936 3.900 3.915 260,631 +0.00(+0.00%)
Feb 23, 2007 3.956 3.956 3.900 3.915 205,230 -0.04(-1.05%)
Feb 22, 2007 3.956 3.959 3.910 3.956 153,928 +0.01(+0.20%)
Feb 21, 2007 3.949 3.962 3.910 3.949 232,469 +0.00(+0.00%)
Feb 20, 2007 3.889 3.951 3.876 3.949 209,517 +0.07(+1.87%)
Feb 16, 2007 3.897 3.907 3.861 3.876 173,199 -0.02(-0.60%)
Feb 15, 2007 3.928 3.928 3.889 3.900 313,483 -0.02(-0.59%)
Feb 14, 2007 3.949 3.959 3.910 3.923 316,788 -0.02(-0.59%)
Feb 13, 2007 3.962 3.962 3.897 3.946 170,175 +0.01(+0.33%)
Feb 12, 2007 3.944 3.944 3.905 3.933 386,061 +0.00(+0.07%)
Feb 09, 2007 3.902 3.964 3.902 3.931 309,304 +0.01(+0.20%)
Feb 08, 2007 3.920 3.931 3.892 3.923 254,846 +0.01(+0.13%)
Feb 07, 2007 3.923 3.923 3.881 3.918 341,996 +0.02(+0.40%)
Feb 06, 2007 3.995 3.995 3.840 3.902 563,235 -0.09(-2.14%)
Feb 05, 2007 4.109 4.109 3.951 3.988 193,876 -0.11(-2.59%)
Feb 02, 2007 4.037 4.101 4.037 4.094 91,741 +0.06(+1.61%)
Feb 01, 2007 4.006 4.037 3.975 4.029 177,872 +0.03(+0.71%)
Jan 31, 2007 3.982 4.034 3.959 4.001 279,030 +0.04(+0.91%)
Jan 30, 2007 3.967 3.972 3.925 3.964 163,594 +0.02(+0.46%)
Jan 29, 2007 3.954 3.962 3.923 3.946 155,434 +0.02(+0.40%)
Jan 26, 2007 3.925 3.936 3.887 3.931 175,895 +0.02(+0.40%)
Jan 25, 2007 3.918 3.936 3.910 3.915 309,825 -0.02(-0.40%)
Jan 24, 2007 3.936 3.985 3.918 3.931 244,658 +0.00(+0.07%)
Jan 23, 2007 3.951 3.956 3.920 3.928 171,291 -0.03(-0.72%)
Jan 22, 2007 4.011 4.011 3.951 3.956 111,863 -0.07(-1.67%)
Jan 19, 2007 3.964 4.029 3.889 4.024 149,733 +0.01(+0.19%)
Jan 18, 2007 4.042 4.068 3.977 4.016 228,777 -0.03(-0.83%)
Jan 17, 2007 4.114 4.133 4.050 4.050 458,876 -0.07(-1.70%)
Jan 16, 2007 4.143 4.156 4.114 4.120 355,625 -0.02(-0.56%)
Jan 12, 2007 4.076 4.143 4.052 4.143 906,749 +0.07(+1.78%)
Jan 11, 2007 4.039 4.070 4.021 4.070 270,027 +0.05(+1.35%)
Jan 10, 2007 3.967 4.039 3.967 4.016 240,966 +0.02(+0.45%)
Jan 09, 2007 4.019 4.050 3.954 3.998 149,038 -0.01(-0.32%)
Jan 08, 2007 3.962 4.045 3.925 4.011 305,075 +0.06(+1.51%)
Jan 05, 2007 3.995 4.008 3.944 3.951 334,187 -0.07(-1.74%)
Jan 04, 2007 4.052 4.052 3.969 4.021 264,103 -0.02(-0.45%)
Jan 03, 2007 3.946 4.130 3.946 4.039 505,278 +0.08(+1.89%)
Dec 29, 2006 3.936 3.980 3.918 3.964 481,491 +0.05(+1.32%)
Dec 28, 2006 3.936 3.936 3.897 3.912 227,086 -0.02(-0.53%)
Dec 27, 2006 3.889 3.944 3.868 3.933 922,710 +0.03(+0.80%)
Dec 26, 2006 3.879 3.936 3.840 3.902 302,287 +0.02(+0.53%)
Dec 22, 2006 3.879 3.902 3.879 3.881 60,618 -0.02(-0.46%)
Dec 21, 2006 3.884 3.905 3.861 3.900 344,197 +0.02(+0.53%)
Dec 20, 2006 3.905 3.905 3.868 3.879 228,932 -0.03(-0.66%)
Dec 19, 2006 3.889 4.272 3.832 3.905 669,645 +0.03(+0.87%)
Dec 18, 2006 3.881 3.884 3.866 3.871 197,333 +0.00(+0.07%)
Dec 15, 2006 3.881 3.884 3.858 3.868 2,060,091 -0.02(-0.40%)
Dec 14, 2006 3.868 3.897 3.856 3.884 639,691 +0.01(+0.13%)
Dec 13, 2006 3.879 3.897 3.848 3.879 134,648 +0.00(+0.00%)
Dec 12, 2006 3.881 3.884 3.863 3.879 125,909 +0.00(+0.00%)
Dec 11, 2006 3.840 3.879 3.840 3.879 107,414 +0.02(+0.60%)
Dec 08, 2006 3.845 3.871 3.837 3.856 54,079 +0.01(+0.13%)
Dec 07, 2006 3.843 3.863 3.824 3.850 82,701 +0.00(+0.00%)
Dec 06, 2006 3.819 3.858 3.801 3.850 66,295 +0.02(+0.41%)
Dec 05, 2006 3.843 3.884 3.822 3.835 1,717,064 +0.01(+0.20%)
Dec 04, 2006 3.780 3.837 3.757 3.827 226,387 +0.04(+0.96%)
Dec 01, 2006 3.806 3.832 3.783 3.791 182,506 -0.00(-0.07%)
Nov 30, 2006 3.830 3.858 3.793 3.793 216,272 -0.01(-0.34%)
Nov 29, 2006 3.778 3.806 3.755 3.806 205,922 +0.04(+1.03%)
Nov 28, 2006 3.723 3.767 3.718 3.767 128,423 +0.03(+0.76%)
Nov 27, 2006 3.757 3.793 3.731 3.739 247,214 -0.05(-1.23%)
Nov 24, 2006 3.788 3.806 3.773 3.786 52,805 -0.01(-0.27%)
Nov 22, 2006 3.832 3.832 3.767 3.796 147,818 -0.02(-0.61%)
Nov 21, 2006 3.863 3.897 3.809 3.819 192,015 -0.04(-1.14%)
Nov 20, 2006 3.858 3.897 3.801 3.863 251,482 +0.02(+0.54%)
Nov 17, 2006 3.858 3.858 3.791 3.843 152,981 -0.02(-0.60%)
Nov 16, 2006 3.848 3.868 3.819 3.866 187,824 +0.04(+0.95%)
Nov 15, 2006 3.822 3.843 3.783 3.830 199,013 -0.00(-0.07%)
Nov 14, 2006 3.804 3.840 3.783 3.832 153,147 +0.03(+0.75%)
Nov 13, 2006 3.804 3.843 3.770 3.804 200,442 +0.00(+0.07%)
Nov 10, 2006 3.711 3.856 3.711 3.801 238,907 +0.09(+2.37%)
Nov 09, 2006 3.824 3.824 3.698 3.713 109,078 -0.09(-2.45%)
Nov 08, 2006 3.799 3.856 3.752 3.806 109,793 +0.00(+0.00%)
Nov 07, 2006 3.729 3.830 3.729 3.806 321,496 +0.07(+1.80%)
Nov 06, 2006 3.718 3.744 3.698 3.739 109,920 +0.02(+0.56%)
Nov 03, 2006 3.625 3.726 3.581 3.718 367,381 +0.05(+1.34%)
Nov 02, 2006 3.705 3.718 3.615 3.669 311,196 -0.05(-1.39%)
Nov 01, 2006 3.775 3.814 3.708 3.721 133,563 -0.07(-1.91%)
Oct 31, 2006 3.840 3.853 3.762 3.793 262,562 -0.03(-0.75%)
Oct 30, 2006 3.780 3.850 3.770 3.822 203,021 +0.03(+0.75%)
Oct 27, 2006 3.804 3.819 3.788 3.793 179,695 -0.03(-0.68%)
Oct 26, 2006 3.757 3.819 3.757 3.819 189,126 +0.04(+1.10%)
Oct 25, 2006 3.775 3.819 3.767 3.778 292,751 -0.02(-0.61%)
Oct 24, 2006 3.775 3.814 3.770 3.801 118,745 -0.01(-0.34%)
Oct 23, 2006 3.796 3.824 3.783 3.814 95,885 +0.01(+0.20%)
Oct 20, 2006 3.822 3.832 3.760 3.806 211,116 +0.00(+0.07%)
Oct 19, 2006 3.755 3.824 3.744 3.804 251,231 +0.03(+0.75%)
Oct 18, 2006 3.806 3.819 3.736 3.775 189,222 -0.03(-0.75%)
Oct 17, 2006 3.832 3.832 3.734 3.804 240,209 -0.06(-1.54%)
Oct 16, 2006 3.897 3.897 3.856 3.863 120,035 -0.03(-0.73%)
Oct 13, 2006 3.923 3.923 3.824 3.892 208,258 -0.02(-0.46%)
Oct 12, 2006 3.910 3.923 3.863 3.910 250,300 +0.03(+0.87%)
Oct 11, 2006 3.874 3.902 3.809 3.876 322,203 +0.00(+0.07%)
Oct 10, 2006 3.874 3.874 3.809 3.874 182,680 +0.00(+0.07%)
Oct 09, 2006 3.848 3.871 3.811 3.871 158,867 +0.01(+0.20%)
Oct 06, 2006 3.845 3.874 3.822 3.863 168,402 +0.00(+0.00%)
Oct 05, 2006 3.827 3.874 3.793 3.863 234,844 +0.03(+0.67%)
Oct 04, 2006 3.778 3.843 3.765 3.837 207,320 +0.04(+1.16%)
Oct 03, 2006 3.747 3.793 3.729 3.793 223,973 +0.05(+1.31%)
Oct 02, 2006 3.770 3.819 3.739 3.744 133,212 -0.04(-0.96%)
Sep 29, 2006 3.770 3.811 3.749 3.780 355,648 +0.02(+0.62%)
Sep 28, 2006 3.775 3.791 3.734 3.757 206,841 -0.02(-0.48%)
Sep 27, 2006 3.708 3.775 3.708 3.775 235,783 +0.05(+1.32%)
Sep 26, 2006 3.690 3.742 3.654 3.726 227,375 +0.05(+1.27%)
Sep 25, 2006 3.674 3.690 3.628 3.679 316,680 +0.02(+0.42%)
Sep 22, 2006 3.677 3.713 3.656 3.664 147,015 -0.03(-0.77%)
Sep 21, 2006 3.729 3.755 3.654 3.692 256,039 -0.03(-0.77%)
Sep 20, 2006 3.669 3.744 3.638 3.721 314,958 +0.08(+2.28%)
Sep 19, 2006 3.661 3.677 3.625 3.638 184,731 -0.07(-1.82%)
Sep 18, 2006 3.731 3.757 3.692 3.705 236,717 -0.03(-0.69%)
Sep 15, 2006 3.687 3.744 3.672 3.731 590,725 +0.06(+1.69%)
Sep 14, 2006 3.615 3.674 3.615 3.669 236,578 +0.04(+1.00%)
Sep 13, 2006 3.571 3.633 3.540 3.633 198,831 +0.07(+2.04%)
Sep 12, 2006 3.553 3.571 3.537 3.560 228,746 +0.04(+1.03%)
Sep 11, 2006 3.498 3.537 3.496 3.524 3,406,375 +0.02(+0.52%)
Sep 08, 2006 3.490 3.545 3.485 3.506 239,965 +0.01(+0.30%)
Sep 07, 2006 3.529 3.573 3.485 3.496 450,310 -0.03(-0.81%)
Sep 06, 2006 3.555 3.584 3.521 3.524 339,968 -0.05(-1.38%)
Sep 05, 2006 3.597 3.607 3.555 3.573 144,697 -0.03(-0.93%)
Sep 01, 2006 3.625 3.625 3.581 3.607 185,913 +0.01(+0.14%)
Aug 31, 2006 3.581 3.633 3.563 3.602 206,281 +0.04(+1.02%)
Aug 30, 2006 3.534 3.573 3.509 3.566 211,777 +0.03(+0.88%)
Aug 29, 2006 3.532 3.538 3.511 3.534 285,016 +0.01(+0.29%)
Aug 28, 2006 3.542 3.568 3.506 3.524 172,979 +0.01(+0.15%)
Aug 25, 2006 3.509 3.547 3.509 3.519 121,742 +0.00(+0.07%)
Aug 24, 2006 3.534 3.547 3.509 3.516 197,935 -0.01(-0.29%)
Aug 23, 2006 3.573 3.607 3.511 3.527 239,668 -0.04(-1.02%)
Aug 22, 2006 3.521 3.597 3.516 3.563 167,333 +0.04(+1.10%)
Aug 21, 2006 3.615 3.615 3.516 3.524 206,721 -0.08(-2.23%)
Aug 18, 2006 3.597 3.617 3.547 3.604 194,587 +0.04(+1.02%)
Aug 17, 2006 3.519 3.576 3.519 3.568 186,840 +0.03(+0.73%)
Aug 16, 2006 3.571 3.571 3.490 3.542 331,696 -0.02(-0.51%)
Aug 15, 2006 3.503 3.560 3.490 3.560 199,152 +0.06(+1.85%)
Aug 14, 2006 3.537 3.555 3.485 3.496 144,215 -0.03(-0.74%)
Aug 11, 2006 3.566 3.568 3.498 3.521 193,262 -0.04(-1.09%)
Aug 10, 2006 3.506 3.581 3.483 3.560 214,611 +0.05(+1.48%)
Aug 09, 2006 3.555 3.571 3.509 3.509 301,132 -0.03(-0.88%)
Aug 08, 2006 3.610 3.612 3.537 3.540 385,142 -0.08(-2.29%)
Aug 07, 2006 3.628 3.633 3.560 3.622 331,846 -0.02(-0.50%)
Aug 04, 2006 3.677 3.687 3.615 3.641 151,340 +0.00(+0.07%)
Aug 03, 2006 3.651 3.674 3.534 3.638 442,798 -0.04(-1.13%)
Aug 02, 2006 3.780 3.866 3.677 3.679 246,121 -0.06(-1.73%)
Aug 01, 2006 3.767 3.819 3.711 3.744 144,863 -0.05(-1.23%)
Jul 31, 2006 3.767 3.801 3.721 3.791 150,965 +0.04(+0.97%)
Jul 28, 2006 3.713 3.765 3.687 3.755 120,703 +0.08(+2.11%)
Jul 27, 2006 3.765 3.770 3.659 3.677 158,562 -0.05(-1.39%)
Jul 26, 2006 3.755 3.778 3.679 3.729 268,390 -0.04(-0.96%)
Jul 25, 2006 3.638 3.778 3.638 3.765 181,664 +0.11(+3.12%)
Jul 24, 2006 3.661 3.677 3.618 3.651 118,046 +0.00(+0.00%)
Jul 21, 2006 3.679 3.679 3.607 3.651 160,953 -0.02(-0.42%)
Jul 20, 2006 3.685 3.685 3.638 3.666 106,170 -0.01(-0.21%)
Jul 19, 2006 3.617 3.687 3.602 3.674 220,976 +0.02(+0.50%)
Jul 18, 2006 3.602 3.664 3.591 3.656 150,456 +0.05(+1.29%)
Jul 17, 2006 3.648 3.690 3.602 3.610 209,629 -0.05(-1.41%)
Jul 14, 2006 3.607 3.674 3.560 3.661 207,667 +0.04(+1.22%)
Jul 13, 2006 3.620 3.646 3.589 3.617 198,514 +0.01(+0.29%)
Jul 12, 2006 3.669 3.700 3.607 3.607 124,321 -0.08(-2.04%)
Jul 11, 2006 3.654 3.703 3.638 3.682 121,073 +0.02(+0.64%)
Jul 10, 2006 3.638 3.721 3.628 3.659 111,828 +0.02(+0.50%)
Jul 07, 2006 3.695 3.739 3.628 3.641 192,841 -0.07(-1.88%)
Jul 06, 2006 3.767 3.806 3.672 3.711 162,497 -0.07(-1.78%)
Jul 05, 2006 3.814 3.827 3.666 3.778 301,812 -0.06(-1.55%)
Jul 03, 2006 3.845 3.845 3.796 3.837 152,166 -0.05(-1.20%)
Jun 30, 2006 3.620 3.884 3.576 3.884 1,895,512 +0.26(+7.30%)
Jun 29, 2006 3.566 3.622 3.511 3.620 439,110 +0.07(+1.97%)
Jun 28, 2006 3.545 3.573 3.532 3.550 177,837 +0.00(+0.07%)
Jun 27, 2006 3.558 3.594 3.542 3.547 133,239 -0.02(-0.58%)
Jun 26, 2006 3.573 3.584 3.542 3.568 151,776 +0.03(+0.73%)
Jun 23, 2006 3.521 3.581 3.519 3.542 195,367 +0.01(+0.22%)
Jun 22, 2006 3.516 3.571 3.516 3.534 146,242 +0.01(+0.15%)
Jun 21, 2006 3.537 3.625 3.514 3.529 256,699 -0.01(-0.22%)
Jun 20, 2006 3.560 3.581 3.534 3.537 143,033 -0.02(-0.58%)
Jun 19, 2006 3.661 3.677 3.555 3.558 448,355 -0.10(-2.83%)
Jun 16, 2006 3.630 3.677 3.630 3.661 895,487 +0.01(+0.35%)
Jun 15, 2006 3.638 3.654 3.607 3.648 112,940 +0.05(+1.37%)
Jun 14, 2006 3.690 3.690 3.560 3.599 259,337 -0.04(-1.00%)
Jun 13, 2006 3.615 3.687 3.591 3.635 183,719 -0.00(-0.07%)
Jun 12, 2006 3.708 3.726 3.633 3.638 188,350 -0.07(-1.97%)
Jun 09, 2006 3.651 3.755 3.607 3.711 283,444 +0.05(+1.43%)
Jun 08, 2006 3.589 3.672 3.560 3.659 161,346 +0.05(+1.44%)
Jun 07, 2006 3.695 3.731 3.599 3.607 213,036 -0.10(-2.59%)
Jun 06, 2006 3.664 3.703 3.638 3.703 161,493 +0.06(+1.78%)
Jun 05, 2006 3.726 3.736 3.638 3.638 206,640 -0.10(-2.77%)
Jun 02, 2006 3.729 3.817 3.698 3.742 92,622 -0.03(-0.69%)
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.