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

Gladstone Investment (NQ: GAIN )

13.84 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 3.763 3.768 3.698 3.768 314,728 +0.02(+0.55%)
May 30, 2007 3.691 3.747 3.688 3.747 137,963 +0.04(+1.05%)
May 29, 2007 3.696 3.737 3.683 3.709 164,099 -0.00(-0.07%)
May 25, 2007 3.758 3.758 3.685 3.711 160,714 -0.04(-1.04%)
May 24, 2007 3.680 3.753 3.662 3.750 282,530 +0.04(+1.19%)
May 23, 2007 3.737 3.737 3.659 3.706 140,880 -0.02(-0.49%)
May 22, 2007 3.636 3.740 3.636 3.724 116,189 +0.09(+2.49%)
May 21, 2007 3.675 3.703 3.626 3.634 244,292 -0.03(-0.92%)
May 18, 2007 3.691 3.691 3.652 3.667 113,512 -0.02(-0.56%)
May 17, 2007 3.678 3.696 3.659 3.688 155,648 +0.01(+0.21%)
May 16, 2007 3.691 3.698 3.649 3.680 226,834 +0.03(+0.71%)
May 15, 2007 3.701 3.747 3.654 3.654 241,861 -0.06(-1.60%)
May 14, 2007 3.716 3.745 3.701 3.714 170,100 -0.03(-0.69%)
May 11, 2007 3.693 3.755 3.683 3.740 111,572 +0.05(+1.40%)
May 10, 2007 3.742 3.766 3.688 3.688 189,918 -0.07(-1.93%)
May 09, 2007 3.753 3.773 3.722 3.760 168,577 +0.01(+0.14%)
May 08, 2007 3.745 3.766 3.716 3.755 115,262 +0.00(+0.00%)
May 07, 2007 3.773 3.789 3.722 3.755 121,402 +0.01(+0.21%)
May 04, 2007 3.742 3.773 3.719 3.747 168,492 +0.01(+0.14%)
May 03, 2007 3.711 3.763 3.711 3.742 99,076 +0.04(+1.05%)
May 02, 2007 3.722 3.763 3.696 3.703 109,547 -0.02(-0.42%)
May 01, 2007 3.703 3.732 3.693 3.719 108,512 +0.01(+0.28%)
Apr 30, 2007 3.766 3.789 3.701 3.709 256,788 -0.05(-1.31%)
Apr 27, 2007 3.727 3.778 3.401 3.758 237,997 +0.00(+0.07%)
Apr 26, 2007 3.799 3.799 3.727 3.755 221,842 -0.02(-0.62%)
Apr 25, 2007 3.799 3.799 3.758 3.778 103,110 -0.00(-0.07%)
Apr 24, 2007 3.822 3.828 3.755 3.781 104,068 -0.03(-0.75%)
Apr 23, 2007 3.807 3.828 3.789 3.810 132,144 -0.01(-0.27%)
Apr 20, 2007 3.828 3.828 3.778 3.820 274,450 +0.04(+1.17%)
Apr 19, 2007 3.830 3.861 3.755 3.776 295,544 -0.05(-1.22%)
Apr 18, 2007 3.869 3.879 3.822 3.822 107,337 -0.06(-1.47%)
Apr 17, 2007 3.898 3.905 3.856 3.879 124,335 -0.02(-0.46%)
Apr 16, 2007 3.854 3.898 3.851 3.898 113,396 +0.05(+1.41%)
Apr 13, 2007 3.802 3.843 3.794 3.843 90,150 +0.03(+0.75%)
Apr 12, 2007 3.830 3.856 3.807 3.815 88,376 -0.02(-0.47%)
Apr 11, 2007 3.890 3.890 3.820 3.833 187,383 -0.06(-1.53%)
Apr 10, 2007 3.856 3.892 3.835 3.892 71,058 +0.05(+1.42%)
Apr 09, 2007 3.859 3.879 3.830 3.838 87,596 -0.03(-0.74%)
Apr 05, 2007 3.866 3.882 3.864 3.866 51,441 -0.01(-0.30%)
Apr 04, 2007 3.908 3.908 3.872 3.878 42,411 -0.06(-1.41%)
Apr 03, 2007 3.854 3.934 3.854 3.934 77,113 +0.08(+2.08%)
Apr 02, 2007 3.859 3.908 3.810 3.854 116,232 +0.01(+0.13%)
Mar 30, 2007 3.892 3.923 3.812 3.848 199,253 -0.01(-0.13%)
Mar 29, 2007 3.810 3.854 3.782 3.854 3,025,750 +0.06(+1.64%)
Mar 28, 2007 3.833 3.841 3.766 3.791 236,371 -0.06(-1.48%)
Mar 27, 2007 3.890 3.892 3.830 3.848 112,441 -0.04(-1.00%)
Mar 26, 2007 3.905 3.918 3.856 3.887 76,421 -0.01(-0.27%)
Mar 23, 2007 3.879 3.957 3.846 3.898 160,447 -0.00(-0.07%)
Mar 22, 2007 3.908 3.908 3.874 3.900 140,884 -0.01(-0.20%)
Mar 21, 2007 3.833 3.908 3.817 3.908 134,354 +0.06(+1.62%)
Mar 20, 2007 3.848 3.866 3.820 3.846 90,007 -0.04(-1.00%)
Mar 19, 2007 3.877 3.898 3.851 3.885 141,668 +0.02(+0.54%)
Mar 16, 2007 3.892 3.892 3.835 3.864 427,568 -0.03(-0.80%)
Mar 15, 2007 3.784 3.895 3.784 3.895 447,093 +0.11(+3.01%)
Mar 14, 2007 3.727 3.786 3.716 3.781 117,573 +0.05(+1.39%)
Mar 13, 2007 3.861 3.869 3.729 3.729 278,890 -0.13(-3.42%)
Mar 12, 2007 3.815 3.879 3.815 3.861 116,479 +0.02(+0.61%)
Mar 09, 2007 3.843 3.885 3.802 3.838 89,373 +0.01(+0.34%)
Mar 08, 2007 3.874 3.900 3.822 3.825 158,071 -0.01(-0.27%)
Mar 07, 2007 3.905 3.905 3.833 3.835 157,012 -0.05(-1.27%)
Mar 06, 2007 3.825 3.903 3.791 3.885 189,995 +0.08(+2.20%)
Mar 05, 2007 3.802 3.825 3.791 3.801 218,152 +0.00(+0.12%)
Mar 02, 2007 3.815 3.838 3.791 3.797 165,760 -0.03(-0.74%)
Mar 01, 2007 3.768 3.866 3.768 3.825 230,285 +0.02(+0.54%)
Feb 28, 2007 3.923 3.923 3.758 3.804 244,984 +0.01(+0.34%)
Feb 27, 2007 3.931 3.931 3.760 3.791 448,074 -0.12(-3.11%)
Feb 26, 2007 3.934 3.934 3.898 3.913 260,764 +0.00(+0.00%)
Feb 23, 2007 3.954 3.954 3.898 3.913 205,335 -0.04(-1.05%)
Feb 22, 2007 3.954 3.957 3.908 3.954 154,006 +0.01(+0.20%)
Feb 21, 2007 3.947 3.960 3.908 3.947 232,588 +0.00(+0.00%)
Feb 20, 2007 3.887 3.949 3.874 3.947 209,624 +0.07(+1.87%)
Feb 16, 2007 3.895 3.905 3.859 3.874 173,287 -0.02(-0.60%)
Feb 15, 2007 3.926 3.926 3.887 3.898 313,643 -0.02(-0.59%)
Feb 14, 2007 3.947 3.957 3.908 3.921 316,950 -0.02(-0.59%)
Feb 13, 2007 3.960 3.960 3.895 3.944 170,262 +0.01(+0.33%)
Feb 12, 2007 3.942 3.942 3.903 3.931 386,258 +0.00(+0.07%)
Feb 09, 2007 3.900 3.962 3.900 3.929 309,462 +0.01(+0.20%)
Feb 08, 2007 3.918 3.929 3.890 3.921 254,976 +0.01(+0.13%)
Feb 07, 2007 3.921 3.921 3.879 3.916 342,170 +0.02(+0.40%)
Feb 06, 2007 3.993 3.993 3.838 3.900 563,522 -0.09(-2.14%)
Feb 05, 2007 4.107 4.107 3.949 3.986 193,975 -0.11(-2.59%)
Feb 02, 2007 4.035 4.099 4.035 4.092 91,788 +0.06(+1.61%)
Feb 01, 2007 4.004 4.035 3.973 4.027 177,963 +0.03(+0.71%)
Jan 31, 2007 3.980 4.032 3.957 3.998 279,172 +0.04(+0.91%)
Jan 30, 2007 3.965 3.970 3.923 3.962 163,678 +0.02(+0.46%)
Jan 29, 2007 3.952 3.960 3.921 3.944 155,513 +0.02(+0.40%)
Jan 26, 2007 3.923 3.934 3.885 3.929 175,984 +0.02(+0.40%)
Jan 25, 2007 3.916 3.934 3.908 3.913 309,983 -0.02(-0.40%)
Jan 24, 2007 3.934 3.983 3.916 3.929 244,783 +0.00(+0.07%)
Jan 23, 2007 3.949 3.954 3.918 3.926 171,379 -0.03(-0.72%)
Jan 22, 2007 4.009 4.009 3.949 3.954 111,920 -0.07(-1.67%)
Jan 19, 2007 3.962 4.027 3.887 4.022 149,810 +0.01(+0.19%)
Jan 18, 2007 4.040 4.066 3.975 4.014 228,894 -0.03(-0.83%)
Jan 17, 2007 4.112 4.130 4.048 4.048 459,110 -0.07(-1.70%)
Jan 16, 2007 4.141 4.154 4.112 4.118 355,806 -0.02(-0.56%)
Jan 12, 2007 4.074 4.141 4.050 4.141 907,212 +0.07(+1.78%)
Jan 11, 2007 4.037 4.068 4.019 4.068 270,165 +0.05(+1.35%)
Jan 10, 2007 3.965 4.037 3.965 4.014 241,089 +0.02(+0.45%)
Jan 09, 2007 4.017 4.048 3.952 3.996 149,114 -0.01(-0.32%)
Jan 08, 2007 3.960 4.042 3.923 4.009 305,231 +0.06(+1.51%)
Jan 05, 2007 3.993 4.006 3.942 3.949 334,357 -0.07(-1.74%)
Jan 04, 2007 4.050 4.050 3.967 4.019 264,238 -0.02(-0.45%)
Jan 03, 2007 3.944 4.128 3.944 4.037 505,536 +0.08(+1.89%)
Dec 29, 2006 3.934 3.978 3.916 3.962 481,737 +0.05(+1.32%)
Dec 28, 2006 3.934 3.934 3.895 3.910 227,201 -0.02(-0.53%)
Dec 27, 2006 3.887 3.942 3.866 3.931 923,181 +0.03(+0.80%)
Dec 26, 2006 3.877 3.934 3.838 3.900 302,441 +0.02(+0.53%)
Dec 22, 2006 3.877 3.900 3.877 3.879 60,649 -0.02(-0.46%)
Dec 21, 2006 3.882 3.903 3.859 3.898 344,373 +0.02(+0.53%)
Dec 20, 2006 3.903 3.903 3.866 3.877 229,048 -0.03(-0.66%)
Dec 19, 2006 3.887 4.270 3.830 3.903 669,986 +0.03(+0.87%)
Dec 18, 2006 3.879 3.882 3.864 3.869 197,433 +0.00(+0.07%)
Dec 15, 2006 3.879 3.882 3.856 3.866 2,061,143 -0.02(-0.40%)
Dec 14, 2006 3.866 3.895 3.854 3.882 640,017 +0.01(+0.13%)
Dec 13, 2006 3.877 3.895 3.846 3.877 134,717 +0.00(+0.00%)
Dec 12, 2006 3.879 3.882 3.861 3.877 125,973 +0.00(+0.00%)
Dec 11, 2006 3.838 3.877 3.838 3.877 107,468 +0.02(+0.60%)
Dec 08, 2006 3.843 3.869 3.835 3.854 54,107 +0.01(+0.13%)
Dec 07, 2006 3.841 3.861 3.822 3.848 82,743 +0.00(+0.00%)
Dec 06, 2006 3.817 3.856 3.799 3.848 66,329 +0.02(+0.40%)
Dec 05, 2006 3.841 3.882 3.820 3.833 1,717,940 +0.01(+0.20%)
Dec 04, 2006 3.778 3.835 3.755 3.825 226,502 +0.04(+0.96%)
Dec 01, 2006 3.804 3.830 3.781 3.789 182,600 -0.00(-0.07%)
Nov 30, 2006 3.828 3.856 3.791 3.791 216,382 -0.01(-0.34%)
Nov 29, 2006 3.776 3.804 3.753 3.804 206,027 +0.04(+1.03%)
Nov 28, 2006 3.722 3.766 3.716 3.766 128,488 +0.03(+0.76%)
Nov 27, 2006 3.755 3.791 3.729 3.737 247,341 -0.05(-1.23%)
Nov 24, 2006 3.786 3.804 3.771 3.784 52,832 -0.01(-0.27%)
Nov 22, 2006 3.830 3.830 3.766 3.794 147,893 -0.02(-0.61%)
Nov 21, 2006 3.861 3.895 3.807 3.817 192,113 -0.04(-1.14%)
Nov 20, 2006 3.856 3.895 3.799 3.861 251,610 +0.02(+0.54%)
Nov 17, 2006 3.856 3.856 3.789 3.841 153,059 -0.02(-0.60%)
Nov 16, 2006 3.846 3.866 3.817 3.864 187,920 +0.04(+0.95%)
Nov 15, 2006 3.820 3.841 3.781 3.828 199,114 -0.00(-0.07%)
Nov 14, 2006 3.802 3.838 3.781 3.830 153,226 +0.03(+0.75%)
Nov 13, 2006 3.802 3.841 3.768 3.802 200,544 +0.00(+0.07%)
Nov 10, 2006 3.709 3.854 3.709 3.799 239,029 +0.09(+2.37%)
Nov 09, 2006 3.822 3.822 3.696 3.711 109,134 -0.09(-2.45%)
Nov 08, 2006 3.797 3.854 3.750 3.804 109,849 +0.00(+0.00%)
Nov 07, 2006 3.727 3.828 3.727 3.804 321,660 +0.07(+1.80%)
Nov 06, 2006 3.716 3.742 3.696 3.737 109,976 +0.02(+0.56%)
Nov 03, 2006 3.623 3.724 3.579 3.716 367,568 +0.05(+1.34%)
Nov 02, 2006 3.703 3.716 3.613 3.667 311,355 -0.05(-1.39%)
Nov 01, 2006 3.773 3.812 3.706 3.719 133,631 -0.07(-1.91%)
Oct 31, 2006 3.838 3.851 3.760 3.791 262,696 -0.03(-0.75%)
Oct 30, 2006 3.778 3.848 3.768 3.820 203,125 +0.03(+0.75%)
Oct 27, 2006 3.802 3.817 3.786 3.791 179,787 -0.03(-0.68%)
Oct 26, 2006 3.755 3.817 3.755 3.817 189,222 +0.04(+1.10%)
Oct 25, 2006 3.773 3.817 3.766 3.776 292,901 -0.02(-0.61%)
Oct 24, 2006 3.773 3.812 3.768 3.799 118,805 -0.01(-0.34%)
Oct 23, 2006 3.794 3.822 3.781 3.812 95,934 +0.01(+0.20%)
Oct 20, 2006 3.820 3.830 3.758 3.804 211,224 +0.00(+0.07%)
Oct 19, 2006 3.753 3.822 3.742 3.802 251,359 +0.03(+0.75%)
Oct 18, 2006 3.804 3.817 3.734 3.773 189,319 -0.03(-0.75%)
Oct 17, 2006 3.830 3.830 3.732 3.802 240,331 -0.06(-1.54%)
Oct 16, 2006 3.895 3.895 3.854 3.861 120,096 -0.03(-0.73%)
Oct 13, 2006 3.921 3.921 3.822 3.890 208,365 -0.02(-0.46%)
Oct 12, 2006 3.908 3.921 3.861 3.908 250,428 +0.03(+0.87%)
Oct 11, 2006 3.872 3.900 3.807 3.874 322,367 +0.00(+0.07%)
Oct 10, 2006 3.872 3.872 3.807 3.872 182,773 +0.00(+0.07%)
Oct 09, 2006 3.846 3.869 3.810 3.869 158,948 +0.01(+0.20%)
Oct 06, 2006 3.843 3.872 3.820 3.861 168,488 +0.00(+0.00%)
Oct 05, 2006 3.825 3.872 3.791 3.861 234,964 +0.03(+0.67%)
Oct 04, 2006 3.776 3.841 3.763 3.835 207,426 +0.04(+1.16%)
Oct 03, 2006 3.745 3.791 3.727 3.791 224,087 +0.05(+1.31%)
Oct 02, 2006 3.768 3.817 3.737 3.742 133,280 -0.04(-0.96%)
Sep 29, 2006 3.768 3.810 3.747 3.778 355,829 +0.02(+0.62%)
Sep 28, 2006 3.773 3.789 3.732 3.755 206,947 -0.02(-0.48%)
Sep 27, 2006 3.706 3.773 3.706 3.773 235,903 +0.05(+1.32%)
Sep 26, 2006 3.688 3.740 3.652 3.724 227,491 +0.05(+1.27%)
Sep 25, 2006 3.672 3.688 3.626 3.678 316,842 +0.02(+0.42%)
Sep 22, 2006 3.675 3.711 3.654 3.662 147,090 -0.03(-0.77%)
Sep 21, 2006 3.727 3.753 3.652 3.691 256,170 -0.03(-0.77%)
Sep 20, 2006 3.667 3.742 3.636 3.719 315,119 +0.08(+2.28%)
Sep 19, 2006 3.659 3.675 3.623 3.636 184,825 -0.07(-1.82%)
Sep 18, 2006 3.729 3.755 3.691 3.703 236,838 -0.03(-0.69%)
Sep 15, 2006 3.685 3.742 3.670 3.729 591,026 +0.06(+1.69%)
Sep 14, 2006 3.613 3.672 3.613 3.667 236,699 +0.04(+1.00%)
Sep 13, 2006 3.569 3.631 3.538 3.631 198,933 +0.07(+2.04%)
Sep 12, 2006 3.551 3.569 3.535 3.559 228,863 +0.04(+1.03%)
Sep 11, 2006 3.496 3.535 3.494 3.522 3,408,114 +0.02(+0.52%)
Sep 08, 2006 3.489 3.543 3.483 3.504 240,088 +0.01(+0.30%)
Sep 07, 2006 3.527 3.571 3.483 3.494 450,539 -0.03(-0.81%)
Sep 06, 2006 3.553 3.582 3.520 3.522 340,142 -0.05(-1.38%)
Sep 05, 2006 3.595 3.605 3.553 3.571 144,771 -0.03(-0.93%)
Sep 01, 2006 3.623 3.623 3.579 3.605 186,008 +0.01(+0.14%)
Aug 31, 2006 3.579 3.631 3.561 3.600 206,386 +0.04(+1.02%)
Aug 30, 2006 3.533 3.571 3.507 3.564 211,885 +0.03(+0.88%)
Aug 29, 2006 3.530 3.536 3.509 3.533 285,161 +0.01(+0.29%)
Aug 28, 2006 3.540 3.566 3.504 3.522 173,067 +0.01(+0.15%)
Aug 25, 2006 3.507 3.546 3.507 3.517 121,804 +0.00(+0.07%)
Aug 24, 2006 3.533 3.546 3.507 3.515 198,036 -0.01(-0.29%)
Aug 23, 2006 3.571 3.605 3.509 3.525 239,790 -0.04(-1.02%)
Aug 22, 2006 3.520 3.595 3.515 3.561 167,418 +0.04(+1.10%)
Aug 21, 2006 3.613 3.613 3.515 3.522 206,827 -0.08(-2.23%)
Aug 18, 2006 3.595 3.615 3.546 3.603 194,686 +0.04(+1.02%)
Aug 17, 2006 3.517 3.574 3.517 3.566 186,935 +0.03(+0.73%)
Aug 16, 2006 3.569 3.569 3.489 3.540 331,865 -0.02(-0.51%)
Aug 15, 2006 3.502 3.559 3.489 3.559 199,253 +0.06(+1.85%)
Aug 14, 2006 3.535 3.553 3.483 3.494 144,288 -0.03(-0.74%)
Aug 11, 2006 3.564 3.566 3.496 3.520 193,361 -0.04(-1.09%)
Aug 10, 2006 3.504 3.579 3.481 3.559 214,721 +0.05(+1.48%)
Aug 09, 2006 3.553 3.569 3.507 3.507 301,286 -0.03(-0.88%)
Aug 08, 2006 3.608 3.610 3.535 3.538 385,339 -0.08(-2.29%)
Aug 07, 2006 3.626 3.631 3.559 3.621 332,016 -0.02(-0.50%)
Aug 04, 2006 3.675 3.685 3.613 3.639 151,417 +0.00(+0.07%)
Aug 03, 2006 3.649 3.672 3.533 3.636 443,024 -0.04(-1.13%)
Aug 02, 2006 3.778 3.864 3.675 3.678 246,247 -0.06(-1.73%)
Aug 01, 2006 3.766 3.817 3.709 3.742 144,937 -0.05(-1.23%)
Jul 31, 2006 3.766 3.799 3.719 3.789 151,042 +0.04(+0.97%)
Jul 28, 2006 3.711 3.763 3.685 3.753 120,764 +0.08(+2.11%)
Jul 27, 2006 3.763 3.768 3.657 3.675 158,643 -0.05(-1.39%)
Jul 26, 2006 3.753 3.776 3.678 3.727 268,527 -0.04(-0.96%)
Jul 25, 2006 3.636 3.776 3.636 3.763 181,757 +0.11(+3.12%)
Jul 24, 2006 3.659 3.675 3.616 3.649 118,106 +0.00(+0.00%)
Jul 21, 2006 3.678 3.678 3.605 3.649 161,035 -0.02(-0.42%)
Jul 20, 2006 3.683 3.683 3.636 3.665 106,224 -0.01(-0.21%)
Jul 19, 2006 3.615 3.685 3.600 3.672 221,089 +0.02(+0.50%)
Jul 18, 2006 3.600 3.662 3.590 3.654 150,532 +0.05(+1.29%)
Jul 17, 2006 3.647 3.688 3.600 3.608 209,736 -0.05(-1.41%)
Jul 14, 2006 3.605 3.672 3.559 3.659 207,773 +0.04(+1.22%)
Jul 13, 2006 3.618 3.644 3.587 3.615 198,616 +0.01(+0.29%)
Jul 12, 2006 3.667 3.698 3.605 3.605 124,385 -0.08(-2.04%)
Jul 11, 2006 3.652 3.701 3.636 3.680 121,135 +0.02(+0.64%)
Jul 10, 2006 3.636 3.719 3.626 3.657 111,885 +0.02(+0.50%)
Jul 07, 2006 3.693 3.737 3.626 3.639 192,940 -0.07(-1.88%)
Jul 06, 2006 3.766 3.804 3.670 3.709 162,580 -0.07(-1.78%)
Jul 05, 2006 3.812 3.825 3.665 3.776 301,966 -0.06(-1.55%)
Jul 03, 2006 3.843 3.843 3.794 3.835 152,244 -0.05(-1.20%)
Jun 30, 2006 3.618 3.882 3.574 3.882 1,896,479 +0.26(+7.30%)
Jun 29, 2006 3.564 3.621 3.509 3.618 439,334 +0.07(+1.97%)
Jun 28, 2006 3.543 3.571 3.530 3.548 177,928 +0.00(+0.07%)
Jun 27, 2006 3.556 3.592 3.540 3.546 133,307 -0.02(-0.58%)
Jun 26, 2006 3.571 3.582 3.540 3.566 151,854 +0.03(+0.73%)
Jun 23, 2006 3.520 3.579 3.517 3.540 195,467 +0.01(+0.22%)
Jun 22, 2006 3.515 3.569 3.515 3.533 146,317 +0.01(+0.15%)
Jun 21, 2006 3.535 3.623 3.512 3.527 256,830 -0.01(-0.22%)
Jun 20, 2006 3.559 3.579 3.533 3.535 143,106 -0.02(-0.58%)
Jun 19, 2006 3.659 3.675 3.553 3.556 448,584 -0.10(-2.83%)
Jun 16, 2006 3.628 3.675 3.628 3.659 895,944 +0.01(+0.35%)
Jun 15, 2006 3.636 3.652 3.605 3.647 112,998 +0.05(+1.37%)
Jun 14, 2006 3.688 3.688 3.559 3.597 259,470 -0.04(-1.00%)
Jun 13, 2006 3.613 3.685 3.590 3.634 183,813 -0.00(-0.07%)
Jun 12, 2006 3.706 3.724 3.631 3.636 188,446 -0.07(-1.97%)
Jun 09, 2006 3.649 3.753 3.605 3.709 283,589 +0.05(+1.43%)
Jun 08, 2006 3.587 3.670 3.559 3.657 161,429 +0.05(+1.44%)
Jun 07, 2006 3.693 3.729 3.597 3.605 213,144 -0.10(-2.59%)
Jun 06, 2006 3.662 3.701 3.636 3.701 161,576 +0.06(+1.78%)
Jun 05, 2006 3.724 3.734 3.636 3.636 206,746 -0.10(-2.77%)
Jun 02, 2006 3.727 3.815 3.696 3.740 92,669 -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.