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

Gladstone Investment (NQ: GAIN )

14.12 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2017 4.887 4.932 4.837 4.852 306,793 -0.01(-0.10%)
Apr 27, 2017 4.867 4.907 4.827 4.857 445,947 -0.01(-0.10%)
Apr 26, 2017 4.802 4.902 4.802 4.862 277,367 +0.05(+1.04%)
Apr 25, 2017 4.817 4.857 4.762 4.812 265,943 +0.00(+0.00%)
Apr 24, 2017 4.787 4.812 4.762 4.812 200,381 +0.07(+1.37%)
Apr 21, 2017 4.727 4.772 4.722 4.747 205,988 +0.03(+0.53%)
Apr 20, 2017 4.717 4.832 4.672 4.722 984,324 +0.04(+0.86%)
Apr 19, 2017 4.777 4.834 4.671 4.681 341,107 -0.07(-1.44%)
Apr 18, 2017 4.804 4.829 4.750 4.750 436,023 -0.08(-1.75%)
Apr 17, 2017 4.700 4.841 4.695 4.834 504,846 +0.16(+3.41%)
Apr 13, 2017 4.640 4.725 4.640 4.675 639,217 +0.04(+0.97%)
Apr 12, 2017 4.550 4.670 4.536 4.630 590,398 +0.10(+2.31%)
Apr 11, 2017 4.476 4.531 4.476 4.526 190,786 +0.04(+1.00%)
Apr 10, 2017 4.476 4.491 4.466 4.481 196,872 +0.01(+0.33%)
Apr 07, 2017 4.496 4.496 4.446 4.466 175,372 -0.04(-0.88%)
Apr 06, 2017 4.451 4.506 4.436 4.506 184,212 +0.07(+1.57%)
Apr 05, 2017 4.481 4.506 4.431 4.436 172,807 -0.03(-0.78%)
Apr 04, 2017 4.506 4.511 4.461 4.471 181,627 -0.03(-0.77%)
Apr 03, 2017 4.526 4.540 4.496 4.506 156,847 -0.01(-0.22%)
Mar 31, 2017 4.526 4.526 4.466 4.516 382,233 +0.01(+0.22%)
Mar 30, 2017 4.431 4.516 4.416 4.506 266,207 +0.08(+1.80%)
Mar 29, 2017 4.381 4.431 4.356 4.426 164,724 +0.04(+1.02%)
Mar 28, 2017 4.346 4.430 4.346 4.381 190,356 +0.02(+0.57%)
Mar 27, 2017 4.371 4.409 4.311 4.356 366,108 -0.03(-0.68%)
Mar 24, 2017 4.381 4.426 4.376 4.386 128,317 +0.01(+0.34%)
Mar 23, 2017 4.356 4.459 4.341 4.371 155,768 +0.00(+0.11%)
Mar 22, 2017 4.396 4.431 4.346 4.366 230,172 -0.03(-0.79%)
Mar 21, 2017 4.476 4.486 4.386 4.401 270,320 -0.05(-1.23%)
Mar 20, 2017 4.486 4.501 4.456 4.456 161,460 -0.04(-0.97%)
Mar 17, 2017 4.465 4.509 4.425 4.499 300,515 +0.05(+1.22%)
Mar 16, 2017 4.445 4.499 4.425 4.445 374,366 +0.02(+0.56%)
Mar 15, 2017 4.361 4.445 4.341 4.420 309,438 +0.06(+1.48%)
Mar 14, 2017 4.331 4.366 4.302 4.356 244,289 +0.02(+0.46%)
Mar 13, 2017 4.312 4.356 4.297 4.336 283,876 +0.04(+0.92%)
Mar 10, 2017 4.208 4.312 4.208 4.297 263,202 +0.09(+2.11%)
Mar 09, 2017 4.262 4.267 4.178 4.208 519,299 -0.06(-1.39%)
Mar 08, 2017 4.386 4.425 4.223 4.267 1,004,950 -0.15(-3.36%)
Mar 07, 2017 4.519 4.524 4.316 4.415 906,275 -0.12(-2.72%)
Mar 06, 2017 4.544 4.564 4.519 4.539 172,621 -0.01(-0.22%)
Mar 03, 2017 4.514 4.564 4.514 4.549 198,745 +0.03(+0.77%)
Mar 02, 2017 4.524 4.549 4.509 4.514 269,427 -0.01(-0.33%)
Mar 01, 2017 4.569 4.569 4.524 4.529 224,388 -0.01(-0.22%)
Feb 28, 2017 4.549 4.554 4.499 4.539 363,254 -0.02(-0.43%)
Feb 27, 2017 4.539 4.583 4.539 4.559 279,974 +0.02(+0.44%)
Feb 24, 2017 4.549 4.549 4.499 4.539 258,843 -0.02(-0.43%)
Feb 23, 2017 4.529 4.593 4.529 4.559 347,519 +0.04(+0.88%)
Feb 22, 2017 4.509 4.544 4.485 4.519 233,764 +0.00(+0.11%)
Feb 21, 2017 4.519 4.534 4.499 4.514 224,710 +0.01(+0.22%)
Feb 17, 2017 4.504 4.504 4.504 0 -0.05(-1.09%)
Feb 16, 2017 4.559 4.559 4.524 4.554 321,807 +0.00(+0.00%)
Feb 15, 2017 4.529 4.559 4.504 4.554 203,809 +0.03(+0.60%)
Feb 14, 2017 4.539 4.588 4.504 4.527 305,152 +0.01(+0.19%)
Feb 13, 2017 4.567 4.597 4.503 4.518 471,143 -0.04(-0.86%)
Feb 10, 2017 4.543 4.557 4.503 4.557 289,464 +0.02(+0.54%)
Feb 09, 2017 4.518 4.567 4.493 4.533 428,468 +0.01(+0.33%)
Feb 08, 2017 4.484 4.518 4.444 4.518 228,049 +0.04(+0.99%)
Feb 07, 2017 4.420 4.493 4.376 4.474 599,274 +0.05(+1.22%)
Feb 06, 2017 4.380 4.420 4.346 4.420 293,934 +0.07(+1.58%)
Feb 03, 2017 4.331 4.363 4.329 4.351 214,220 +0.01(+0.34%)
Feb 02, 2017 4.405 4.410 4.331 4.336 167,562 -0.05(-1.12%)
Feb 01, 2017 4.297 4.444 4.287 4.385 726,017 +0.08(+1.94%)
Jan 31, 2017 4.331 4.341 4.272 4.302 228,289 -0.02(-0.45%)
Jan 30, 2017 4.361 4.361 4.297 4.322 197,985 -0.04(-0.90%)
Jan 27, 2017 4.317 4.366 4.312 4.361 178,381 +0.03(+0.68%)
Jan 26, 2017 4.341 4.346 4.297 4.331 245,993 -0.01(-0.23%)
Jan 25, 2017 4.317 4.346 4.297 4.341 228,670 +0.04(+0.91%)
Jan 24, 2017 4.287 4.322 4.248 4.302 203,135 +0.04(+1.04%)
Jan 23, 2017 4.307 4.322 4.228 4.258 239,072 -0.05(-1.14%)
Jan 20, 2017 4.233 4.326 4.204 4.307 314,859 +0.10(+2.45%)
Jan 19, 2017 4.238 4.263 4.174 4.204 268,706 -0.05(-1.27%)
Jan 18, 2017 4.307 4.307 4.238 4.258 216,629 -0.03(-0.66%)
Jan 17, 2017 4.252 4.301 4.242 4.286 362,222 +0.05(+1.27%)
Jan 13, 2017 4.232 4.232 4.232 0 +0.02(+0.58%)
Jan 12, 2017 4.184 4.218 4.154 4.208 159,000 +0.02(+0.47%)
Jan 11, 2017 4.213 4.218 4.174 4.188 155,575 -0.01(-0.35%)
Jan 10, 2017 4.188 4.218 4.169 4.203 146,787 +0.04(+1.06%)
Jan 09, 2017 4.184 4.208 4.145 4.159 179,909 -0.01(-0.35%)
Jan 06, 2017 4.266 4.293 4.159 4.174 294,566 -0.10(-2.39%)
Jan 05, 2017 4.247 4.315 4.242 4.276 304,128 +0.00(+0.11%)
Jan 04, 2017 4.218 4.296 4.179 4.271 573,659 +0.08(+1.86%)
Jan 03, 2017 4.135 4.208 4.130 4.193 291,755 +0.07(+1.66%)
Dec 30, 2016 4.125 4.125 4.125 0 -0.00(-0.12%)
Dec 29, 2016 4.106 4.145 4.106 4.130 137,609 +0.02(+0.47%)
Dec 28, 2016 4.184 4.213 4.106 4.110 260,839 -0.07(-1.63%)
Dec 27, 2016 4.096 4.210 4.096 4.179 325,535 +0.08(+2.02%)
Dec 23, 2016 4.096 4.096 4.096 0 +0.00(+0.12%)
Dec 22, 2016 4.106 4.140 4.071 4.091 191,509 -0.00(-0.12%)
Dec 21, 2016 4.086 4.120 4.086 4.096 140,607 -0.00(-0.12%)
Dec 20, 2016 4.091 4.140 4.086 4.101 170,284 +0.01(+0.36%)
Dec 19, 2016 4.071 4.132 4.057 4.086 254,410 +0.00(+0.00%)
Dec 16, 2016 4.159 4.183 4.052 4.086 379,976 -0.06(-1.50%)
Dec 15, 2016 4.158 4.192 4.138 4.148 345,444 +0.00(+0.12%)
Dec 14, 2016 4.124 4.197 4.124 4.143 300,761 +0.02(+0.47%)
Dec 13, 2016 4.105 4.172 4.105 4.124 249,463 +0.01(+0.24%)
Dec 12, 2016 4.100 4.201 4.090 4.114 321,902 +0.02(+0.59%)
Dec 09, 2016 4.008 4.153 4.007 4.090 511,961 +0.10(+2.55%)
Dec 08, 2016 3.964 4.008 3.959 3.988 183,449 +0.02(+0.61%)
Dec 07, 2016 3.955 3.974 3.940 3.964 264,035 +0.02(+0.61%)
Dec 06, 2016 3.921 3.959 3.921 3.940 192,180 +0.02(+0.62%)
Dec 05, 2016 3.935 3.969 3.911 3.916 248,959 -0.02(-0.49%)
Dec 02, 2016 3.945 3.974 3.930 3.935 173,142 -0.03(-0.73%)
Dec 01, 2016 3.940 3.979 3.921 3.964 227,070 +0.02(+0.61%)
Nov 30, 2016 4.008 4.008 3.892 3.940 218,943 +0.00(+0.00%)
Nov 29, 2016 3.848 3.942 3.848 3.940 222,432 +0.08(+2.01%)
Nov 28, 2016 3.906 3.935 3.848 3.863 382,334 -0.07(-1.85%)
Nov 25, 2016 3.921 3.940 3.877 3.935 263,698 +0.03(+0.74%)
Nov 23, 2016 3.906 3.906 3.906 0 -0.01(-0.25%)
Nov 22, 2016 3.959 3.974 3.882 3.916 360,046 -0.02(-0.61%)
Nov 21, 2016 3.959 3.979 3.901 3.940 229,948 -0.01(-0.25%)
Nov 18, 2016 3.988 3.988 3.872 3.950 431,242 +0.00(+0.12%)
Nov 17, 2016 3.930 3.945 3.911 3.945 231,797 +0.02(+0.62%)
Nov 16, 2016 3.877 3.959 3.877 3.921 303,280 +0.02(+0.62%)
Nov 15, 2016 3.945 3.950 3.853 3.896 365,969 -0.00(-0.09%)
Nov 14, 2016 3.866 3.917 3.852 3.900 439,090 +0.08(+2.01%)
Nov 11, 2016 3.775 3.838 3.775 3.823 266,341 +0.03(+0.89%)
Nov 10, 2016 3.737 3.818 3.737 3.790 396,263 +0.07(+1.94%)
Nov 09, 2016 3.622 3.756 3.602 3.718 606,672 +0.07(+1.84%)
Nov 08, 2016 3.698 3.698 3.622 3.650 421,172 -0.01(-0.26%)
Nov 07, 2016 3.689 3.727 3.626 3.660 456,978 +0.02(+0.53%)
Nov 04, 2016 3.631 3.739 3.612 3.641 461,553 +0.03(+0.93%)
Nov 03, 2016 3.967 3.972 3.439 3.607 1,566,007 -0.43(-10.60%)
Nov 02, 2016 4.097 4.116 4.020 4.035 300,573 -0.06(-1.52%)
Nov 01, 2016 4.097 4.150 4.083 4.097 238,209 +0.00(+0.00%)
Oct 31, 2016 4.203 4.223 4.087 4.097 303,184 -0.08(-1.84%)
Oct 28, 2016 4.150 4.179 4.111 4.174 196,842 +0.04(+0.93%)
Oct 27, 2016 4.131 4.169 4.126 4.135 149,139 +0.01(+0.23%)
Oct 26, 2016 4.222 4.222 4.126 4.126 353,949 -0.11(-2.61%)
Oct 25, 2016 4.227 4.246 4.174 4.236 138,131 +0.00(+0.00%)
Oct 24, 2016 4.179 4.251 4.164 4.236 190,802 +0.06(+1.50%)
Oct 21, 2016 4.227 4.227 4.140 4.174 176,632 -0.05(-1.14%)
Oct 20, 2016 4.207 4.222 4.179 4.222 116,722 +0.03(+0.69%)
Oct 19, 2016 4.159 4.220 4.159 4.193 186,861 +0.01(+0.14%)
Oct 18, 2016 4.125 4.230 4.125 4.187 289,408 +0.08(+1.86%)
Oct 17, 2016 4.268 4.287 4.073 4.111 962,455 -0.18(-4.12%)
Oct 14, 2016 4.340 4.364 4.268 4.287 221,007 -0.05(-1.21%)
Oct 13, 2016 4.292 4.340 4.268 4.340 224,200 +0.02(+0.55%)
Oct 12, 2016 4.268 4.321 4.259 4.316 166,659 +0.07(+1.57%)
Oct 11, 2016 4.278 4.302 4.244 4.249 220,627 -0.05(-1.22%)
Oct 10, 2016 4.282 4.316 4.273 4.302 208,442 +0.03(+0.78%)
Oct 07, 2016 4.282 4.292 4.266 4.268 194,195 -0.01(-0.22%)
Oct 06, 2016 4.282 4.292 4.263 4.278 219,180 +0.00(+0.11%)
Oct 05, 2016 4.278 4.292 4.263 4.273 287,813 +0.00(+0.11%)
Oct 04, 2016 4.268 4.287 4.244 4.268 345,736 +0.02(+0.45%)
Oct 03, 2016 4.254 4.282 4.240 4.249 197,232 +0.01(+0.22%)
Sep 30, 2016 4.225 4.287 4.212 4.240 336,203 +0.02(+0.45%)
Sep 29, 2016 4.225 4.240 4.173 4.220 201,906 -0.00(-0.11%)
Sep 28, 2016 4.201 4.230 4.158 4.225 217,276 +0.04(+1.03%)
Sep 27, 2016 4.211 4.235 4.158 4.182 387,246 -0.01(-0.34%)
Sep 26, 2016 4.240 4.263 4.197 4.197 192,174 -0.04(-1.01%)
Sep 23, 2016 4.259 4.287 4.230 4.240 205,607 -0.00(-0.11%)
Sep 22, 2016 4.240 4.278 4.230 4.244 222,363 +0.00(+0.11%)
Sep 21, 2016 4.244 4.263 4.197 4.240 243,341 +0.00(+0.00%)
Sep 20, 2016 4.220 4.287 4.197 4.240 573,118 +0.02(+0.57%)
Sep 19, 2016 4.187 4.244 4.178 4.216 289,108 +0.06(+1.52%)
Sep 16, 2016 4.167 4.186 4.119 4.153 213,664 -0.01(-0.34%)
Sep 15, 2016 4.124 4.195 4.104 4.167 365,656 +0.06(+1.50%)
Sep 14, 2016 4.081 4.129 4.025 4.105 273,094 +0.04(+0.93%)
Sep 13, 2016 4.077 4.110 4.044 4.067 327,383 -0.04(-1.04%)
Sep 12, 2016 4.110 4.129 3.921 4.110 1,043,966 -0.04(-1.03%)
Sep 09, 2016 4.242 4.242 4.124 4.153 403,004 -0.08(-1.79%)
Sep 08, 2016 4.238 4.247 4.148 4.228 479,381 +0.02(+0.56%)
Sep 07, 2016 4.337 4.356 4.001 4.205 1,815,430 -0.14(-3.27%)
Sep 06, 2016 4.361 4.361 4.318 4.347 355,736 +0.00(+0.00%)
Sep 02, 2016 4.337 4.347 4.347 4.347 246,889 +0.00(+0.00%)
Sep 01, 2016 4.347 4.389 4.328 4.347 351,753 +0.00(+0.00%)
Aug 31, 2016 4.394 4.403 4.299 4.347 406,979 -0.03(-0.65%)
Aug 30, 2016 4.366 4.399 4.309 4.375 484,953 +0.01(+0.22%)
Aug 29, 2016 4.304 4.375 4.302 4.366 493,779 +0.09(+1.99%)
Aug 26, 2016 4.280 4.285 4.238 4.280 291,589 +0.03(+0.67%)
Aug 25, 2016 4.295 4.311 4.238 4.252 541,528 -0.03(-0.66%)
Aug 24, 2016 4.304 4.304 4.266 4.280 376,788 -0.02(-0.55%)
Aug 23, 2016 4.228 4.328 4.214 4.304 780,468 +0.09(+2.13%)
Aug 22, 2016 4.209 4.224 4.176 4.214 315,965 +0.02(+0.45%)
Aug 19, 2016 4.195 4.227 4.186 4.195 313,471 -0.00(-0.11%)
Aug 18, 2016 4.195 4.214 4.186 4.200 274,347 +0.02(+0.60%)
Aug 17, 2016 4.128 4.180 4.090 4.175 475,088 +0.01(+0.34%)
Aug 16, 2016 4.133 4.180 4.095 4.161 963,553 +0.05(+1.26%)
Aug 15, 2016 4.109 4.114 4.090 4.109 811,991 +0.03(+0.69%)
Aug 12, 2016 4.043 4.095 4.043 4.081 558,411 +0.01(+0.35%)
Aug 11, 2016 4.029 4.090 4.020 4.067 564,326 +0.04(+0.93%)
Aug 10, 2016 4.034 4.034 4.006 4.029 638,161 +0.00(+0.00%)
Aug 09, 2016 3.982 4.043 3.982 4.029 873,430 +0.09(+2.27%)
Aug 08, 2016 3.818 3.956 3.807 3.940 1,461,345 +0.16(+4.10%)
Aug 05, 2016 3.780 3.804 3.681 3.785 579,842 +0.00(+0.00%)
Aug 04, 2016 3.827 3.830 3.761 3.785 650,206 -0.04(-1.11%)
Aug 03, 2016 3.705 3.832 3.691 3.827 949,919 +0.16(+4.36%)
Aug 02, 2016 3.592 3.672 3.592 3.667 948,194 +0.14(+4.00%)
Aug 01, 2016 3.578 3.597 3.498 3.526 500,150 -0.05(-1.45%)
Jul 29, 2016 3.573 3.580 3.545 3.578 306,117 +0.00(+0.13%)
Jul 28, 2016 3.559 3.578 3.540 3.573 221,678 +0.02(+0.66%)
Jul 27, 2016 3.564 3.573 3.536 3.550 261,290 -0.01(-0.40%)
Jul 26, 2016 3.573 3.578 3.543 3.564 336,794 +0.00(+0.00%)
Jul 25, 2016 3.536 3.583 3.484 3.564 427,849 +0.04(+1.07%)
Jul 22, 2016 3.479 3.536 3.479 3.526 245,872 +0.04(+1.21%)
Jul 21, 2016 3.526 3.526 3.437 3.484 533,728 -0.05(-1.33%)
Jul 20, 2016 3.559 3.559 3.517 3.531 253,986 -0.00(-0.10%)
Jul 19, 2016 3.520 3.544 3.510 3.534 308,487 +0.01(+0.40%)
Jul 18, 2016 3.497 3.539 3.497 3.520 427,417 +0.02(+0.53%)
Jul 15, 2016 3.474 3.511 3.465 3.502 350,785 +0.03(+0.81%)
Jul 14, 2016 3.469 3.474 3.450 3.474 353,741 +0.02(+0.68%)
Jul 13, 2016 3.432 3.460 3.431 3.450 287,375 +0.02(+0.54%)
Jul 12, 2016 3.418 3.441 3.390 3.432 424,621 +0.01(+0.41%)
Jul 11, 2016 3.413 3.441 3.390 3.418 438,196 +0.00(+0.00%)
Jul 08, 2016 3.432 3.441 3.409 3.418 330,804 -0.00(-0.14%)
Jul 07, 2016 3.409 3.423 3.404 3.423 268,157 +0.04(+1.10%)
Jul 05, 2016 3.367 3.395 3.353 3.385 267,280 +0.01(+0.41%)
Jul 01, 2016 3.339 3.371 3.371 3.371 305,609 +0.03(+0.98%)
Jun 30, 2016 3.348 3.348 3.320 3.339 251,178 +0.00(+0.00%)
Jun 29, 2016 3.311 3.339 3.292 3.339 197,382 +0.04(+1.27%)
Jun 28, 2016 3.287 3.311 3.273 3.297 225,192 +0.03(+0.86%)
Jun 27, 2016 3.297 3.305 3.264 3.269 471,223 -0.04(-1.27%)
Jun 24, 2016 3.273 3.339 3.264 3.311 445,097 -0.02(-0.70%)
Jun 23, 2016 3.343 3.343 3.315 3.334 208,893 +0.02(+0.70%)
Jun 22, 2016 3.320 3.348 3.297 3.311 201,176 -0.01(-0.28%)
Jun 21, 2016 3.339 3.339 3.301 3.320 202,066 -0.00(-0.14%)
Jun 20, 2016 3.306 3.376 3.297 3.325 581,266 +0.03(+0.85%)
Jun 17, 2016 3.283 3.301 3.283 3.297 192,293 +0.00(+0.14%)
Jun 16, 2016 3.264 3.292 3.259 3.292 246,153 +0.02(+0.57%)
Jun 15, 2016 3.283 3.292 3.264 3.273 276,899 +0.01(+0.18%)
Jun 14, 2016 3.263 3.277 3.240 3.267 448,721 +0.00(+0.14%)
Jun 13, 2016 3.263 3.281 3.240 3.263 480,850 +0.01(+0.28%)
Jun 10, 2016 3.263 3.267 3.224 3.254 520,837 -0.01(-0.42%)
Jun 09, 2016 3.267 3.281 3.237 3.267 430,524 -0.01(-0.28%)
Jun 08, 2016 3.295 3.304 3.258 3.277 364,618 -0.01(-0.28%)
Jun 07, 2016 3.281 3.291 3.249 3.286 595,082 +0.01(+0.28%)
Jun 06, 2016 3.240 3.281 3.203 3.277 982,283 +0.04(+1.14%)
Jun 03, 2016 3.249 3.249 3.212 3.240 650,296 -0.01(-0.28%)
Jun 02, 2016 3.235 3.249 3.221 3.249 315,836 +0.01(+0.43%)
Jun 01, 2016 3.240 3.267 3.217 3.235 738,199 -0.01(-0.28%)
May 31, 2016 3.263 3.277 3.235 3.244 803,698 -0.01(-0.43%)
May 27, 2016 3.249 3.258 3.258 3.258 481,435 +0.02(+0.71%)
May 26, 2016 3.221 3.244 3.207 3.235 463,030 +0.01(+0.29%)
May 25, 2016 3.221 3.244 3.203 3.226 519,078 +0.03(+0.87%)
May 24, 2016 3.212 3.235 3.157 3.198 858,317 -0.00(-0.14%)
May 23, 2016 3.138 3.281 3.138 3.203 1,438,965 +0.08(+2.67%)
May 20, 2016 3.152 3.166 3.115 3.120 377,709 -0.02(-0.59%)
May 19, 2016 3.157 3.157 3.096 3.138 426,512 -0.02(-0.59%)
May 18, 2016 3.147 3.180 3.143 3.157 662,474 +0.02(+0.74%)
May 17, 2016 3.101 3.157 3.101 3.133 346,765 +0.03(+1.08%)
May 16, 2016 3.109 3.159 3.091 3.100 389,516 +0.00(+0.00%)
May 13, 2016 3.091 3.109 3.077 3.100 290,515 +0.01(+0.30%)
May 12, 2016 3.091 3.105 3.072 3.091 370,204 +0.00(+0.15%)
May 11, 2016 3.086 3.109 3.068 3.086 190,166 -0.00(-0.15%)
May 10, 2016 3.114 3.114 3.082 3.091 354,460 +0.00(+0.00%)
May 09, 2016 3.091 3.125 3.068 3.091 218,245 +0.00(+0.15%)
May 06, 2016 3.100 3.127 3.068 3.086 188,865 -0.02(-0.74%)
May 05, 2016 3.068 3.109 3.045 3.109 336,753 +0.04(+1.34%)
May 04, 2016 3.095 3.127 3.068 3.068 284,935 -0.05(-1.47%)
May 03, 2016 3.137 3.137 3.077 3.114 379,335 -0.02(-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.