Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

13.39 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 29, 2018 6.129 6.134 6.031 6.068 245,927 -0.04(-0.59%)
Jun 28, 2018 6.088 6.129 6.026 6.104 434,811 +0.02(+0.38%)
Jun 27, 2018 6.093 6.145 6.068 6.080 247,453 -0.01(-0.13%)
Jun 26, 2018 6.006 6.119 5.989 6.088 199,840 +0.08(+1.29%)
Jun 25, 2018 6.114 6.119 6.006 6.011 349,013 -0.11(-1.77%)
Jun 22, 2018 6.037 6.155 6.037 6.119 297,093 +0.10(+1.71%)
Jun 21, 2018 6.088 6.124 6.011 6.016 283,553 -0.10(-1.60%)
Jun 20, 2018 6.129 6.212 6.109 6.114 258,064 -0.02(-0.25%)
Jun 19, 2018 6.186 6.221 6.109 6.129 230,784 -0.08(-1.35%)
Jun 18, 2018 6.142 6.285 6.122 6.213 432,377 +0.07(+1.08%)
Jun 15, 2018 6.165 6.101 6.147 236,052 +0.02(+0.33%)
Jun 14, 2018 6.111 6.157 6.080 6.126 269,942 +0.02(+0.25%)
Jun 13, 2018 6.044 6.121 6.031 6.111 202,904 +0.09(+1.53%)
Jun 12, 2018 6.039 6.070 6.014 6.019 228,322 -0.01(-0.08%)
Jun 11, 2018 5.998 6.024 5.988 6.024 305,586 +0.04(+0.69%)
Jun 08, 2018 5.973 6.065 5.952 5.983 343,057 +0.01(+0.09%)
Jun 07, 2018 5.875 5.978 5.860 5.978 327,175 +0.12(+2.01%)
Jun 06, 2018 5.849 5.870 5.819 5.860 272,691 +0.01(+0.09%)
Jun 05, 2018 5.885 5.890 5.814 5.855 322,218 -0.06(-1.04%)
Jun 04, 2018 5.865 5.916 5.819 5.916 436,929 +0.09(+1.49%)
Jun 01, 2018 5.870 5.885 5.794 5.829 340,072 -0.02(-0.35%)
May 31, 2018 5.865 5.877 5.794 5.850 285,802 -0.01(-0.17%)
May 30, 2018 5.835 5.875 5.784 5.860 298,480 +0.04(+0.70%)
May 29, 2018 5.840 5.891 5.794 5.819 307,206 -0.02(-0.26%)
May 25, 2018 5.835 5.835 5.835 0 -0.03(-0.44%)
May 24, 2018 5.891 5.891 5.804 5.860 210,900 -0.03(-0.43%)
May 23, 2018 5.835 5.911 5.814 5.886 372,263 +0.03(+0.44%)
May 22, 2018 5.824 5.860 5.781 5.860 262,618 +0.04(+0.70%)
May 21, 2018 5.835 5.840 5.758 5.819 375,632 +0.02(+0.41%)
May 18, 2018 5.719 5.800 5.668 5.795 547,773 +0.09(+1.60%)
May 17, 2018 5.577 5.719 5.521 5.704 395,556 +0.12(+2.18%)
May 16, 2018 5.724 5.745 4.974 5.582 1,789,133 -0.13(-2.31%)
May 15, 2018 5.699 5.724 5.669 5.714 638,304 +0.01(+0.18%)
May 14, 2018 5.704 5.755 5.684 5.704 358,901 +0.00(+0.00%)
May 11, 2018 5.689 5.710 5.684 5.704 252,510 +0.01(+0.18%)
May 10, 2018 5.704 5.704 5.668 5.694 204,388 +0.02(+0.27%)
May 09, 2018 5.729 5.729 5.634 5.679 285,130 -0.04(-0.62%)
May 08, 2018 5.750 5.782 5.684 5.714 220,468 -0.06(-0.97%)
May 07, 2018 5.658 5.775 5.653 5.770 419,829 +0.13(+2.25%)
May 04, 2018 5.658 5.674 5.638 5.643 221,845 -0.03(-0.45%)
May 03, 2018 5.633 5.676 5.590 5.668 222,405 +0.04(+0.63%)
May 02, 2018 5.643 5.658 5.618 5.633 251,720 +0.01(+0.18%)
May 01, 2018 5.623 5.633 5.582 5.623 255,435 +0.01(+0.18%)
Apr 30, 2018 5.638 5.648 5.608 5.613 270,971 +0.01(+0.18%)
Apr 27, 2018 5.587 5.633 5.572 5.603 329,535 +0.03(+0.45%)
Apr 26, 2018 5.532 5.587 5.527 5.577 262,528 +0.05(+0.83%)
Apr 25, 2018 5.567 5.572 5.527 5.532 129,774 -0.05(-0.82%)
Apr 24, 2018 5.582 5.603 5.572 5.577 214,725 +0.00(+0.00%)
Apr 23, 2018 5.527 5.592 5.527 5.577 255,577 +0.05(+0.92%)
Apr 20, 2018 5.476 5.552 5.476 5.527 183,160 +0.04(+0.74%)
Apr 19, 2018 5.537 5.548 5.471 5.486 239,448 -0.01(-0.21%)
Apr 18, 2018 5.563 5.563 5.467 5.498 334,135 -0.03(-0.55%)
Apr 17, 2018 5.528 5.563 5.452 5.528 390,656 +0.05(+0.83%)
Apr 16, 2018 5.341 5.493 5.341 5.482 420,493 +0.15(+2.84%)
Apr 13, 2018 5.311 5.382 5.301 5.331 230,801 +0.02(+0.38%)
Apr 12, 2018 5.271 5.372 5.266 5.311 329,083 +0.04(+0.76%)
Apr 11, 2018 5.286 5.306 5.210 5.271 374,167 +0.08(+1.45%)
Apr 10, 2018 5.220 5.281 5.190 5.195 256,805 +0.03(+0.59%)
Apr 09, 2018 5.205 5.226 5.165 5.165 190,821 -0.02(-0.39%)
Apr 06, 2018 5.200 5.236 5.170 5.185 201,982 -0.03(-0.58%)
Apr 05, 2018 5.160 5.231 5.140 5.215 270,766 +0.07(+1.37%)
Apr 04, 2018 5.100 5.175 5.089 5.145 173,756 +0.03(+0.49%)
Apr 03, 2018 5.110 5.140 5.100 5.120 233,924 +0.02(+0.40%)
Apr 02, 2018 5.094 5.115 5.039 5.100 283,910 +0.01(+0.20%)
Mar 29, 2018 5.089 5.089 5.089 0 +0.04(+0.70%)
Mar 28, 2018 5.079 5.125 5.049 5.054 176,747 -0.01(-0.20%)
Mar 27, 2018 5.100 5.125 5.064 5.064 291,399 -0.04(-0.69%)
Mar 26, 2018 5.130 5.140 5.064 5.100 266,833 +0.04(+0.70%)
Mar 23, 2018 5.195 5.203 5.054 5.064 367,181 -0.12(-2.33%)
Mar 22, 2018 5.155 5.231 5.140 5.185 329,615 +0.02(+0.29%)
Mar 21, 2018 5.256 5.268 5.160 5.170 243,378 -0.08(-1.54%)
Mar 20, 2018 5.231 5.316 5.210 5.251 341,156 +0.04(+0.77%)
Mar 19, 2018 5.231 5.245 5.190 5.210 215,107 -0.00(-0.05%)
Mar 16, 2018 5.158 5.255 5.158 5.213 356,766 +0.05(+0.97%)
Mar 15, 2018 5.218 5.258 5.163 5.163 308,453 -0.08(-1.53%)
Mar 14, 2018 5.218 5.247 5.183 5.243 294,011 +0.05(+0.96%)
Mar 13, 2018 5.238 5.258 5.183 5.193 258,379 -0.02(-0.29%)
Mar 12, 2018 5.233 5.258 5.183 5.208 344,143 +0.00(+0.00%)
Mar 09, 2018 5.228 5.243 5.181 5.208 350,220 +0.03(+0.58%)
Mar 08, 2018 5.218 5.218 5.138 5.178 346,082 +0.04(+0.78%)
Mar 07, 2018 5.078 5.148 5.043 5.138 416,373 +0.09(+1.68%)
Mar 06, 2018 4.973 5.073 4.837 5.053 563,406 +0.27(+5.54%)
Mar 05, 2018 4.847 4.852 4.757 4.787 600,457 -0.05(-0.98%)
Mar 02, 2018 4.867 4.884 4.822 4.835 371,072 -0.06(-1.18%)
Mar 01, 2018 5.003 5.003 4.857 4.892 449,201 -0.09(-1.81%)
Feb 28, 2018 5.063 5.102 4.983 4.983 343,911 -0.05(-0.90%)
Feb 27, 2018 5.043 5.057 5.013 5.028 308,401 -0.01(-0.20%)
Feb 26, 2018 5.008 5.058 5.008 5.038 214,080 +0.04(+0.70%)
Feb 23, 2018 5.038 5.093 4.988 5.003 309,048 -0.03(-0.60%)
Feb 22, 2018 5.063 5.093 5.028 5.033 233,980 -0.02(-0.40%)
Feb 21, 2018 5.063 5.183 5.053 5.053 227,097 +0.01(+0.10%)
Feb 20, 2018 5.213 5.233 5.008 5.048 477,678 -0.17(-3.17%)
Feb 16, 2018 5.213 5.213 5.213 0 +0.03(+0.48%)
Feb 15, 2018 5.248 5.278 5.153 5.188 351,985 -0.02(-0.34%)
Feb 14, 2018 5.215 5.250 5.181 5.205 383,857 +0.00(+0.00%)
Feb 13, 2018 5.176 5.305 5.151 5.205 347,792 +0.02(+0.48%)
Feb 12, 2018 5.176 5.246 5.141 5.181 406,737 +0.06(+1.17%)
Feb 09, 2018 5.141 5.235 5.086 5.121 533,371 +0.03(+0.59%)
Feb 08, 2018 5.225 5.302 5.091 5.091 603,028 -0.09(-1.82%)
Feb 07, 2018 4.743 5.320 4.743 5.185 1,359,580 +0.51(+10.85%)
Feb 06, 2018 4.504 4.693 4.479 4.678 1,044,730 +0.05(+1.08%)
Feb 05, 2018 4.777 4.809 4.494 4.628 1,543,406 -0.18(-3.73%)
Feb 02, 2018 4.917 4.947 4.792 4.807 586,139 -0.14(-2.82%)
Feb 01, 2018 4.907 4.957 4.782 4.947 928,974 +0.03(+0.71%)
Jan 31, 2018 5.066 5.126 4.902 4.912 891,773 -0.12(-2.37%)
Jan 30, 2018 5.195 5.220 5.026 5.031 732,240 -0.20(-3.90%)
Jan 29, 2018 5.439 5.444 4.962 5.235 1,573,480 -0.23(-4.19%)
Jan 26, 2018 5.499 5.533 5.454 5.464 422,871 -0.04(-0.72%)
Jan 25, 2018 5.499 5.544 5.494 5.504 206,993 +0.00(+0.00%)
Jan 24, 2018 5.524 5.574 5.494 5.504 176,321 -0.02(-0.36%)
Jan 23, 2018 5.519 5.544 5.504 5.524 309,246 +0.00(+0.09%)
Jan 22, 2018 5.544 5.574 5.509 5.519 367,012 -0.06(-1.07%)
Jan 19, 2018 5.584 5.599 5.554 5.579 239,780 -0.00(-0.04%)
Jan 18, 2018 5.601 5.614 5.522 5.581 419,004 -0.01(-0.18%)
Jan 17, 2018 5.611 5.611 5.566 5.591 334,607 +0.01(+0.27%)
Jan 16, 2018 5.621 5.645 5.566 5.576 443,936 -0.01(-0.18%)
Jan 12, 2018 5.586 5.586 5.586 0 +0.04(+0.71%)
Jan 11, 2018 5.517 5.576 5.497 5.546 324,143 +0.05(+0.90%)
Jan 10, 2018 5.542 5.544 5.467 5.497 304,193 -0.04(-0.80%)
Jan 09, 2018 5.566 5.581 5.517 5.542 367,120 +0.01(+0.27%)
Jan 08, 2018 5.487 5.576 5.462 5.527 387,713 +0.06(+1.18%)
Jan 05, 2018 5.462 5.487 5.398 5.462 400,454 +0.02(+0.36%)
Jan 04, 2018 5.467 5.517 5.433 5.443 334,257 +0.00(+0.00%)
Jan 03, 2018 5.571 5.601 5.393 5.443 679,600 -0.13(-2.40%)
Jan 02, 2018 5.546 5.591 5.522 5.576 392,137 +0.05(+0.99%)
Dec 29, 2017 5.522 5.522 5.522 0 -0.02(-0.45%)
Dec 28, 2017 5.537 5.551 5.497 5.546 304,137 +0.01(+0.27%)
Dec 27, 2017 5.542 5.556 5.512 5.532 275,611 +0.02(+0.45%)
Dec 26, 2017 5.537 5.537 5.457 5.507 459,713 -0.03(-0.54%)
Dec 22, 2017 5.551 5.591 5.512 5.537 315,683 -0.00(-0.09%)
Dec 21, 2017 5.527 5.591 5.527 5.542 288,285 +0.02(+0.36%)
Dec 20, 2017 5.556 5.569 5.497 5.522 355,505 -0.01(-0.27%)
Dec 19, 2017 5.640 5.665 5.492 5.537 424,455 -0.07(-1.24%)
Dec 18, 2017 5.636 5.690 5.566 5.606 650,951 +0.00(+0.04%)
Dec 15, 2017 5.485 5.608 5.461 5.603 803,766 +0.14(+2.61%)
Dec 14, 2017 5.485 5.495 5.412 5.461 298,624 -0.02(-0.36%)
Dec 13, 2017 5.407 5.500 5.407 5.480 446,624 +0.08(+1.46%)
Dec 12, 2017 5.426 5.446 5.402 5.402 349,494 -0.04(-0.72%)
Dec 11, 2017 5.475 5.500 5.421 5.441 406,712 -0.01(-0.27%)
Dec 08, 2017 5.426 5.480 5.421 5.456 208,170 +0.03(+0.64%)
Dec 07, 2017 5.480 5.493 5.412 5.421 331,389 -0.05(-0.99%)
Dec 06, 2017 5.303 5.530 5.303 5.475 731,172 +0.17(+3.25%)
Dec 05, 2017 5.348 5.362 5.298 5.303 227,087 -0.04(-0.83%)
Dec 04, 2017 5.348 5.362 5.313 5.348 292,062 +0.04(+0.74%)
Dec 01, 2017 5.333 5.357 5.270 5.308 369,116 +0.00(+0.00%)
Nov 30, 2017 5.308 5.377 5.294 5.308 436,288 +0.02(+0.46%)
Nov 29, 2017 5.308 5.333 5.264 5.284 480,853 -0.01(-0.28%)
Nov 28, 2017 5.303 5.352 5.289 5.298 260,510 +0.00(+0.00%)
Nov 27, 2017 5.294 5.369 5.289 5.298 220,580 +0.00(+0.00%)
Nov 24, 2017 5.333 5.372 5.240 5.298 386,253 -0.03(-0.55%)
Nov 22, 2017 5.289 5.333 5.274 5.328 190,192 +0.02(+0.46%)
Nov 21, 2017 5.254 5.318 5.254 5.303 289,696 +0.05(+0.93%)
Nov 20, 2017 5.235 5.303 5.083 5.254 866,608 -0.20(-3.68%)
Nov 17, 2017 5.416 5.465 5.374 5.455 412,471 +0.08(+1.50%)
Nov 16, 2017 5.350 5.394 5.321 5.374 359,658 +0.05(+1.01%)
Nov 15, 2017 5.389 5.389 5.292 5.321 392,692 -0.07(-1.26%)
Nov 14, 2017 5.350 5.433 5.350 5.389 403,534 +0.05(+0.91%)
Nov 13, 2017 5.306 5.394 5.277 5.340 355,846 +0.02(+0.46%)
Nov 10, 2017 5.374 5.384 5.301 5.316 328,689 -0.06(-1.09%)
Nov 09, 2017 5.374 5.423 5.326 5.374 623,265 -0.01(-0.27%)
Nov 08, 2017 5.267 5.403 5.243 5.389 513,043 +0.13(+2.55%)
Nov 07, 2017 5.228 5.277 5.204 5.255 472,721 +0.04(+0.70%)
Nov 06, 2017 5.155 5.226 5.141 5.219 570,777 +0.09(+1.71%)
Nov 03, 2017 5.087 5.209 5.082 5.131 624,266 +0.05(+0.96%)
Nov 02, 2017 5.024 5.160 5.024 5.082 627,418 +0.09(+1.85%)
Nov 01, 2017 4.937 5.000 4.924 4.990 244,928 +0.08(+1.68%)
Oct 31, 2017 4.922 4.951 4.902 4.907 468,371 -0.01(-0.30%)
Oct 30, 2017 4.985 5.000 4.917 4.922 403,507 -0.07(-1.46%)
Oct 27, 2017 4.980 5.014 4.961 4.995 321,744 +0.04(+0.79%)
Oct 26, 2017 4.971 5.053 4.946 4.956 477,064 +0.02(+0.39%)
Oct 25, 2017 5.058 5.058 4.898 4.937 706,541 -0.08(-1.65%)
Oct 24, 2017 5.034 5.136 5.000 5.019 648,368 +0.02(+0.49%)
Oct 23, 2017 4.995 5.044 4.941 4.995 872,373 +0.06(+1.28%)
Oct 20, 2017 4.815 4.985 4.815 4.932 1,044,827 +0.16(+3.36%)
Oct 19, 2017 4.766 4.830 4.688 4.771 267,356 -0.01(-0.15%)
Oct 18, 2017 4.788 4.807 4.716 4.778 218,860 -0.01(-0.20%)
Oct 17, 2017 4.807 4.817 4.783 4.788 246,155 -0.02(-0.40%)
Oct 16, 2017 4.764 4.822 4.754 4.807 379,162 +0.05(+1.12%)
Oct 13, 2017 4.740 4.769 4.687 4.754 355,179 +0.03(+0.61%)
Oct 12, 2017 4.701 4.754 4.672 4.725 371,947 +0.06(+1.19%)
Oct 11, 2017 4.643 4.696 4.643 4.670 340,939 +0.02(+0.36%)
Oct 10, 2017 4.619 4.667 4.614 4.653 175,678 +0.02(+0.42%)
Oct 09, 2017 4.590 4.648 4.590 4.634 192,409 +0.03(+0.63%)
Oct 06, 2017 4.614 4.629 4.580 4.605 118,378 -0.00(-0.10%)
Oct 05, 2017 4.614 4.614 4.590 4.609 133,367 +0.00(+0.10%)
Oct 04, 2017 4.614 4.619 4.580 4.605 188,889 -0.01(-0.31%)
Oct 03, 2017 4.653 4.653 4.600 4.619 150,071 -0.01(-0.31%)
Oct 02, 2017 4.595 4.658 4.585 4.634 265,029 +0.05(+1.05%)
Sep 29, 2017 4.561 4.595 4.551 4.585 215,116 +0.03(+0.74%)
Sep 28, 2017 4.542 4.576 4.532 4.551 176,092 -0.00(-0.11%)
Sep 27, 2017 4.532 4.566 4.522 4.556 271,339 +0.03(+0.64%)
Sep 26, 2017 4.474 4.537 4.474 4.527 191,654 +0.04(+0.86%)
Sep 25, 2017 4.493 4.503 4.435 4.489 162,790 -0.00(-0.11%)
Sep 22, 2017 4.464 4.508 4.455 4.493 206,510 +0.02(+0.54%)
Sep 21, 2017 4.455 4.484 4.431 4.469 174,618 +0.00(+0.00%)
Sep 20, 2017 4.464 4.484 4.455 4.469 178,147 +0.02(+0.43%)
Sep 19, 2017 4.489 4.505 4.489 4.450 214,609 -0.03(-0.71%)
Sep 18, 2017 4.448 4.482 4.431 4.482 217,963 +0.05(+1.19%)
Sep 15, 2017 4.410 4.439 4.410 4.429 252,693 +0.00(+0.11%)
Sep 14, 2017 4.415 4.439 4.405 4.424 174,652 +0.00(+0.11%)
Sep 13, 2017 4.400 4.434 4.391 4.419 148,223 +0.01(+0.33%)
Sep 12, 2017 4.424 4.439 4.395 4.405 195,164 -0.01(-0.33%)
Sep 11, 2017 4.434 4.463 4.391 4.419 227,118 -0.01(-0.22%)
Sep 08, 2017 4.434 4.463 4.391 4.429 269,400 -0.02(-0.54%)
Sep 07, 2017 4.443 4.482 4.410 4.453 199,305 +0.02(+0.43%)
Sep 06, 2017 4.424 4.462 4.415 4.434 188,771 +0.01(+0.22%)
Sep 05, 2017 4.453 4.474 4.415 4.424 226,637 -0.02(-0.43%)
Sep 01, 2017 4.439 4.511 4.434 4.443 287,035 +0.02(+0.54%)
Aug 31, 2017 4.472 4.511 4.415 4.419 326,036 -0.03(-0.65%)
Aug 30, 2017 4.453 4.496 4.448 4.448 139,487 +0.00(+0.11%)
Aug 29, 2017 4.429 4.477 4.415 4.443 124,626 -0.00(-0.11%)
Aug 28, 2017 4.419 4.477 4.419 4.448 167,322 +0.03(+0.65%)
Aug 25, 2017 4.434 4.467 4.419 4.419 140,349 -0.02(-0.43%)
Aug 24, 2017 4.482 4.501 4.415 4.439 199,655 -0.04(-0.80%)
Aug 23, 2017 4.424 4.496 4.410 4.475 193,024 +0.05(+1.14%)
Aug 22, 2017 4.405 4.453 4.376 4.424 274,437 +0.04(+0.88%)
Aug 21, 2017 4.463 4.463 4.338 4.386 692,913 -0.08(-1.72%)
Aug 18, 2017 4.554 4.559 4.458 4.463 525,006 -0.10(-2.11%)
Aug 17, 2017 4.578 4.616 4.556 4.559 208,352 -0.01(-0.27%)
Aug 16, 2017 4.547 4.590 4.547 4.571 199,045 +0.02(+0.52%)
Aug 15, 2017 4.552 4.614 4.538 4.547 253,981 -0.01(-0.21%)
Aug 14, 2017 4.471 4.566 4.452 4.557 295,227 +0.10(+2.14%)
Aug 11, 2017 4.490 4.500 4.438 4.461 408,883 -0.04(-0.85%)
Aug 10, 2017 4.576 4.585 4.495 4.500 386,059 -0.09(-1.97%)
Aug 09, 2017 4.614 4.657 4.585 4.590 342,852 -0.04(-0.93%)
Aug 08, 2017 4.690 4.690 4.609 4.633 322,610 -0.03(-0.71%)
Aug 07, 2017 4.643 4.681 4.604 4.666 431,372 +0.03(+0.72%)
Aug 04, 2017 4.619 4.670 4.600 4.633 391,231 +0.02(+0.52%)
Aug 03, 2017 4.566 4.643 4.557 4.609 425,634 +0.06(+1.36%)
Aug 02, 2017 4.566 4.619 4.533 4.547 465,602 -0.02(-0.42%)
Aug 01, 2017 4.623 4.628 4.547 4.566 712,287 -0.05(-1.03%)
Jul 31, 2017 4.590 4.638 4.576 4.614 690,739 +0.05(+1.15%)
Jul 28, 2017 4.528 4.581 4.509 4.562 776,236 +0.03(+0.63%)
Jul 27, 2017 4.523 4.542 4.504 4.533 201,785 +0.01(+0.32%)
Jul 26, 2017 4.533 4.547 4.528 4.519 191,908 -0.03(-0.73%)
Jul 25, 2017 4.533 4.552 4.509 4.552 220,980 +0.01(+0.32%)
Jul 24, 2017 4.528 4.552 4.500 4.538 182,585 +0.01(+0.32%)
Jul 21, 2017 4.519 4.547 4.500 4.523 282,421 +0.01(+0.32%)
Jul 20, 2017 4.552 4.552 4.509 4.509 203,071 -0.04(-0.84%)
Jul 19, 2017 4.528 4.547 4.504 4.547 211,186 +0.04(+0.89%)
Jul 18, 2017 4.465 4.517 4.460 4.507 258,395 +0.03(+0.74%)
Jul 17, 2017 4.469 4.498 4.455 4.474 261,384 +0.00(+0.11%)
Jul 14, 2017 4.455 4.474 4.446 4.469 266,016 +0.02(+0.53%)
Jul 13, 2017 4.408 4.465 4.408 4.446 298,501 +0.02(+0.43%)
Jul 12, 2017 4.469 4.488 4.417 4.427 304,986 -0.04(-0.85%)
Jul 11, 2017 4.465 4.469 4.408 4.465 239,111 -0.00(-0.11%)
Jul 10, 2017 4.450 4.479 4.408 4.469 233,862 +0.00(+0.00%)
Jul 07, 2017 4.427 4.474 4.379 4.469 176,198 +0.04(+0.85%)
Jul 06, 2017 4.450 4.465 4.412 4.431 257,194 -0.01(-0.32%)
Jul 05, 2017 4.469 4.479 4.425 4.446 239,267 -0.02(-0.53%)
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.