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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
May 01, 2009 1.787 1.792 1.697 1.715 384,269 -0.06(-3.58%)
Apr 30, 2009 1.734 1.789 1.728 1.779 591,653 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,507 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,119 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,389 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,482 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,266 -0.05(-3.04%)
Apr 22, 2009 1.617 1.667 1.561 1.569 604,848 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,948 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,440 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,966 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,883 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,388 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,709 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,227 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,807 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,608 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,955 -0.06(-3.85%)
Apr 06, 2009 1.694 1.789 1.368 1.514 2,592,415 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,426 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 679,032 +0.08(+4.84%)
Apr 01, 2009 1.689 1.726 1.662 1.697 544,960 +0.04(+2.24%)
Mar 31, 2009 1.638 1.715 1.617 1.660 737,010 +0.07(+4.33%)
Mar 30, 2009 1.728 1.747 1.567 1.591 839,240 -0.27(-14.41%)
Mar 26, 2009 1.898 1.935 1.813 1.858 586,058 +0.06(+3.09%)
Mar 25, 2009 1.832 1.988 1.775 1.803 778,889 -0.05(-2.86%)
Mar 24, 2009 1.903 2.012 1.845 1.856 593,278 -0.12(-6.04%)
Mar 23, 2009 1.845 1.983 1.816 1.975 649,541 +0.16(+8.92%)
Mar 20, 2009 1.946 2.055 1.774 1.813 658,839 -0.11(-5.52%)
Mar 19, 2009 2.100 2.102 1.906 1.919 466,521 -0.17(-8.24%)
Mar 18, 2009 1.935 2.092 1.914 2.092 561,558 +0.15(+7.79%)
Mar 17, 2009 1.962 1.962 1.766 1.941 978,694 -0.02(-0.81%)
Mar 16, 2009 1.914 2.076 1.914 1.956 492,685 +0.07(+3.94%)
Mar 13, 2009 1.808 1.911 1.808 1.882 778,753 +0.16(+9.23%)
Mar 12, 2009 1.575 1.723 1.556 1.723 594,972 +0.13(+8.33%)
Mar 11, 2009 1.641 1.665 1.556 1.591 524,579 +0.10(+6.95%)
Mar 10, 2009 1.405 1.524 1.392 1.487 657,051 +0.15(+11.09%)
Mar 09, 2009 1.328 1.376 1.328 1.339 638,952 -0.05(-3.26%)
Mar 06, 2009 1.400 1.466 1.333 1.384 613,173 -0.04(-2.79%)
Mar 05, 2009 1.670 1.681 1.397 1.424 625,214 -0.25(-15.03%)
Mar 04, 2009 1.532 1.718 1.392 1.675 1,050,781 +0.17(+11.07%)
Mar 02, 2009 1.726 1.805 1.500 1.508 944,066 -0.24(-13.92%)
Feb 27, 2009 1.861 1.880 1.750 1.752 652,920 -0.05(-2.94%)
Feb 26, 2009 1.882 1.895 1.803 1.805 365,623 -0.03(-1.59%)
Feb 25, 2009 1.922 1.927 1.805 1.834 417,494 -0.05(-2.81%)
Feb 24, 2009 1.800 1.898 1.792 1.887 524,870 +0.07(+4.09%)
Feb 23, 2009 2.001 2.110 1.805 1.813 655,086 -0.16(-7.94%)
Feb 20, 2009 2.057 2.068 1.914 1.970 793,186 -0.02(-1.07%)
Feb 19, 2009 2.028 2.121 1.991 1.991 547,235 -0.01(-0.40%)
Feb 18, 2009 2.110 2.168 1.988 1.999 688,413 -0.09(-4.44%)
Feb 17, 2009 2.158 2.158 2.089 2.092 1,267,640 -0.02(-0.75%)
Feb 13, 2009 2.137 2.147 2.081 2.108 413,760 -0.01(-0.25%)
Feb 12, 2009 1.999 2.121 1.991 2.113 270,564 +0.05(+2.44%)
Feb 11, 2009 2.055 2.121 2.015 2.062 429,607 +0.04(+1.83%)
Feb 10, 2009 2.052 2.134 2.012 2.025 793,646 +0.03(+1.46%)
Feb 09, 2009 1.832 2.023 1.829 1.996 608,854 +0.17(+9.29%)
Feb 06, 2009 1.866 1.980 1.723 1.827 799,851 -0.02(-1.01%)
Feb 05, 2009 1.739 1.975 1.697 1.845 1,867,464 +0.22(+13.73%)
Feb 04, 2009 2.224 2.224 1.604 1.622 3,780,500 -1.02(-38.49%)
Feb 03, 2009 2.725 2.754 2.526 2.638 454,548 -0.09(-3.21%)
Feb 02, 2009 2.396 2.757 2.269 2.725 732,382 +0.40(+16.95%)
Jan 30, 2009 2.476 2.542 2.322 2.330 347,622 -0.09(-3.62%)
Jan 29, 2009 2.571 2.571 2.418 2.418 321,405 -0.17(-6.46%)
Jan 28, 2009 2.428 2.622 2.389 2.585 540,090 +0.20(+8.33%)
Jan 27, 2009 2.288 2.394 2.240 2.386 426,333 +0.16(+7.02%)
Jan 26, 2009 2.123 2.293 2.123 2.229 208,771 +0.09(+4.08%)
Jan 23, 2009 2.094 2.317 2.073 2.142 312,873 -0.01(-0.25%)
Jan 22, 2009 2.243 2.253 2.102 2.147 321,360 -0.16(-6.79%)
Jan 21, 2009 2.055 2.312 2.055 2.304 340,892 +0.28(+13.74%)
Jan 20, 2009 2.296 2.383 2.001 2.025 798,010 -0.35(-14.83%)
Jan 16, 2009 2.404 2.471 2.275 2.378 452,760 -0.03(-1.32%)
Jan 15, 2009 2.280 2.410 2.130 2.410 465,224 +0.16(+6.94%)
Jan 14, 2009 2.333 2.518 2.253 2.253 364,450 -0.12(-5.24%)
Jan 13, 2009 2.330 2.465 2.314 2.378 219,394 +0.05(+2.05%)
Jan 12, 2009 2.481 2.481 2.322 2.330 310,900 -0.04(-1.57%)
Jan 09, 2009 2.521 2.521 2.359 2.367 347,946 -0.16(-6.20%)
Jan 08, 2009 2.487 2.548 2.386 2.524 236,912 +0.05(+1.82%)
Jan 07, 2009 2.561 2.704 2.431 2.479 476,506 -0.07(-2.81%)
Jan 06, 2009 2.468 2.759 2.428 2.550 879,693 +0.13(+5.48%)
Jan 05, 2009 2.381 2.434 2.253 2.418 503,036 +0.15(+6.79%)
Jan 02, 2009 2.161 2.317 2.060 2.264 415,220 +0.12(+5.56%)
Dec 31, 2008 2.118 2.161 2.009 2.145 537,175 +0.07(+3.45%)
Dec 30, 2008 1.967 2.092 1.935 2.073 510,814 +0.13(+6.68%)
Dec 29, 2008 2.081 2.086 1.902 1.943 416,378 -0.14(-6.86%)
Dec 26, 2008 2.110 2.121 1.959 2.086 235,150 +0.02(+0.90%)
Dec 24, 2008 1.986 2.073 1.914 2.068 156,251 +0.08(+3.86%)
Dec 23, 2008 2.129 2.184 1.948 1.991 468,596 -0.14(-6.48%)
Dec 22, 2008 2.105 2.320 1.994 2.129 466,178 -0.18(-7.91%)
Dec 19, 2008 2.184 2.320 2.092 2.312 922,530 +0.23(+11.08%)
Dec 18, 2008 2.108 2.182 1.930 2.081 571,520 +0.08(+4.11%)
Dec 17, 2008 2.004 2.015 1.885 1.999 502,074 -0.02(-1.18%)
Dec 16, 2008 1.832 2.033 1.832 2.023 491,927 +0.22(+12.37%)
Dec 15, 2008 2.015 2.015 1.747 1.800 428,385 -0.20(-10.07%)
Dec 12, 2008 1.811 2.004 1.723 2.001 491,324 +0.15(+8.01%)
Dec 11, 2008 2.102 2.115 1.853 1.853 619,427 -0.26(-12.30%)
Dec 10, 2008 2.094 2.200 2.044 2.113 402,734 +0.07(+3.51%)
Dec 09, 2008 2.214 2.276 2.039 2.041 514,968 -0.17(-7.78%)
Dec 08, 2008 1.988 2.280 1.988 2.214 871,779 +0.26(+13.14%)
Dec 05, 2008 1.697 1.962 1.697 1.956 615,614 +0.23(+13.19%)
Dec 04, 2008 1.734 1.819 1.686 1.728 398,101 -0.04(-2.39%)
Dec 03, 2008 1.633 1.964 1.593 1.771 881,081 -0.08(-4.43%)
Dec 02, 2008 1.585 1.856 1.532 1.853 782,740 +0.38(+25.72%)
Dec 01, 2008 1.654 1.667 1.458 1.474 1,177,647 -0.12(-7.33%)
Nov 28, 2008 1.667 1.667 1.506 1.591 447,691 +0.05(+3.45%)
Nov 26, 2008 1.426 1.551 1.360 1.538 739,696 +0.08(+5.45%)
Nov 25, 2008 1.559 1.591 1.384 1.458 789,323 -0.06(-3.68%)
Nov 24, 2008 1.617 1.670 1.447 1.514 1,061,777 -0.04(-2.73%)
Nov 21, 2008 1.503 1.564 1.251 1.556 1,232,163 +0.10(+6.73%)
Nov 20, 2008 1.596 1.614 1.458 1.458 670,231 -0.15(-9.39%)
Nov 19, 2008 1.858 1.882 1.601 1.609 851,598 -0.28(-14.99%)
Nov 18, 2008 2.055 2.055 1.776 1.893 1,015,398 -0.16(-7.99%)
Nov 17, 2008 2.174 2.174 2.049 2.057 451,553 -0.12(-5.60%)
Nov 14, 2008 2.426 2.481 2.179 2.179 528,446 -0.30(-12.18%)
Nov 13, 2008 2.349 2.481 2.179 2.481 740,571 +0.11(+4.82%)
Nov 12, 2008 2.481 2.516 2.367 2.367 547,929 -0.16(-6.39%)
Nov 11, 2008 2.770 2.791 2.468 2.529 588,227 -0.28(-9.83%)
Nov 10, 2008 2.969 3.112 2.680 2.805 459,139 -0.11(-3.82%)
Nov 07, 2008 2.937 2.945 2.821 2.916 291,880 +0.01(+0.27%)
Nov 06, 2008 3.049 3.212 2.890 2.908 250,352 -0.14(-4.61%)
Nov 05, 2008 3.271 3.330 3.049 3.049 279,074 -0.28(-8.44%)
Nov 04, 2008 3.332 3.367 3.258 3.330 269,787 +0.06(+1.70%)
Nov 03, 2008 3.277 3.311 3.255 3.274 354,484 +0.12(+3.69%)
Oct 31, 2008 3.022 3.192 2.890 3.157 499,992 +0.27(+9.27%)
Oct 30, 2008 2.916 2.990 2.829 2.890 360,353 +0.08(+2.73%)
Oct 29, 2008 2.879 2.969 2.720 2.813 466,148 -0.02(-0.75%)
Oct 28, 2008 2.571 2.837 2.492 2.834 702,906 +0.38(+15.32%)
Oct 27, 2008 2.561 2.648 2.450 2.457 295,558 -0.12(-4.53%)
Oct 24, 2008 2.434 2.688 2.386 2.574 348,497 -0.20(-7.17%)
Oct 23, 2008 2.951 2.988 2.677 2.773 283,118 -0.15(-5.08%)
Oct 22, 2008 2.996 3.088 2.807 2.921 248,262 -0.15(-5.00%)
Oct 21, 2008 3.173 3.232 3.038 3.075 265,139 -0.16(-4.92%)
Oct 20, 2008 3.250 3.385 3.197 3.234 214,147 +0.03(+0.83%)
Oct 17, 2008 3.314 3.512 3.181 3.208 383,194 -0.27(-7.70%)
Oct 16, 2008 2.847 3.475 2.651 3.475 395,491 +0.64(+22.52%)
Oct 15, 2008 3.181 3.335 2.810 2.837 271,624 -0.35(-10.98%)
Oct 14, 2008 3.375 3.608 3.165 3.186 492,459 -0.10(-2.91%)
Oct 13, 2008 3.155 3.285 2.911 3.282 533,553 +0.37(+12.75%)
Oct 10, 2008 2.553 2.916 2.214 2.911 861,044 +0.29(+11.25%)
Oct 09, 2008 2.725 2.831 2.574 2.617 654,667 -0.13(-4.64%)
Oct 08, 2008 2.672 2.953 1.951 2.744 1,419,943 -0.07(-2.36%)
Oct 07, 2008 3.181 3.353 2.805 2.810 643,543 -0.45(-13.89%)
Oct 06, 2008 3.706 3.706 2.654 3.263 1,171,453 -0.50(-13.25%)
Oct 03, 2008 4.029 4.194 3.738 3.762 294,295 -0.26(-6.46%)
Oct 02, 2008 4.053 4.239 3.990 4.022 197,183 -0.06(-1.37%)
Oct 01, 2008 3.990 4.197 3.990 4.077 176,342 +0.04(+0.92%)
Sep 30, 2008 4.234 4.236 3.926 4.040 317,192 +0.07(+1.80%)
Sep 29, 2008 4.265 4.464 3.711 3.969 504,553 -0.41(-9.27%)
Sep 26, 2008 4.589 4.663 4.189 4.374 499,856 -0.35(-7.41%)
Sep 25, 2008 4.599 4.769 4.520 4.724 262,684 +0.11(+2.35%)
Sep 24, 2008 4.759 4.772 4.610 4.615 158,235 -0.13(-2.68%)
Sep 23, 2008 4.708 4.772 4.576 4.743 213,464 -0.01(-0.22%)
Sep 22, 2008 4.841 4.841 4.507 4.753 424,650 -0.19(-3.86%)
Sep 19, 2008 4.963 5.074 4.533 4.944 1,664,788 +0.22(+4.60%)
Sep 18, 2008 4.345 4.727 4.006 4.727 849,538 +0.48(+11.23%)
Sep 17, 2008 4.538 4.538 4.136 4.250 651,374 -0.45(-9.59%)
Sep 16, 2008 4.146 4.703 4.143 4.700 588,529 +0.49(+11.58%)
Sep 15, 2008 4.260 4.431 4.207 4.212 302,359 -0.28(-6.20%)
Sep 12, 2008 4.462 4.626 4.443 4.491 182,253 -0.06(-1.34%)
Sep 11, 2008 4.440 4.586 4.374 4.552 334,921 +0.05(+1.18%)
Sep 10, 2008 4.488 4.544 4.374 4.499 229,816 +0.13(+2.97%)
Sep 09, 2008 4.191 4.577 4.191 4.369 314,464 -0.07(-1.61%)
Sep 08, 2008 4.252 4.536 4.252 4.440 293,827 +0.05(+1.09%)
Sep 05, 2008 4.143 4.419 4.143 4.393 258,266 +0.25(+6.01%)
Sep 04, 2008 4.218 4.220 4.143 4.143 199,024 -0.06(-1.45%)
Sep 03, 2008 4.149 4.220 4.149 4.204 164,475 +0.04(+1.02%)
Sep 02, 2008 4.223 4.226 4.143 4.162 286,897 +0.01(+0.26%)
Aug 29, 2008 4.218 4.218 4.138 4.151 209,005 +0.00(+0.00%)
Aug 28, 2008 4.218 4.218 4.106 4.151 341,519 -0.00(-0.06%)
Aug 27, 2008 4.189 4.231 4.109 4.154 263,249 -0.03(-0.82%)
Aug 26, 2008 4.045 4.202 3.984 4.189 249,341 +0.21(+5.26%)
Aug 25, 2008 4.104 4.146 3.979 3.979 405,065 -0.17(-4.03%)
Aug 22, 2008 4.077 4.175 4.022 4.146 268,576 +0.09(+2.29%)
Aug 21, 2008 4.165 4.173 3.976 4.053 241,982 -0.05(-1.29%)
Aug 20, 2008 4.128 4.242 4.045 4.106 195,297 -0.01(-0.19%)
Aug 19, 2008 4.106 4.149 4.064 4.114 323,518 -0.01(-0.19%)
Aug 18, 2008 4.101 4.242 4.075 4.122 465,907 +0.03(+0.74%)
Aug 15, 2008 4.117 4.252 3.979 4.092 467,068 +0.02(+0.49%)
Aug 14, 2008 3.910 4.692 3.910 4.072 1,005,628 +0.11(+2.88%)
Aug 13, 2008 3.847 4.029 3.847 3.958 306,645 +0.09(+2.33%)
Aug 12, 2008 3.844 3.939 3.817 3.868 411,074 +0.02(+0.55%)
Aug 11, 2008 3.807 3.852 3.778 3.847 487,265 +0.06(+1.47%)
Aug 08, 2008 3.581 3.825 3.550 3.791 813,122 +0.18(+5.07%)
Aug 07, 2008 3.844 3.889 3.597 3.608 543,270 -0.24(-6.27%)
Aug 06, 2008 3.976 4.022 3.767 3.849 366,566 -0.11(-2.75%)
Aug 05, 2008 3.979 4.676 3.860 3.958 800,670 -0.05(-1.32%)
Aug 04, 2008 4.215 4.215 3.976 4.011 299,549 -0.18(-4.24%)
Aug 01, 2008 4.403 4.403 4.157 4.189 355,015 -0.19(-4.30%)
Jul 31, 2008 4.345 4.382 4.257 4.377 224,102 +0.07(+1.60%)
Jul 30, 2008 4.390 4.435 4.202 4.308 294,970 -0.05(-1.04%)
Jul 29, 2008 4.353 4.374 4.085 4.353 340,078 +0.26(+6.35%)
Jul 28, 2008 4.268 4.268 4.064 4.093 211,906 -0.16(-3.80%)
Jul 25, 2008 4.337 4.340 4.228 4.255 199,944 -0.03(-0.62%)
Jul 24, 2008 4.435 4.438 4.268 4.281 402,802 -0.11(-2.48%)
Jul 23, 2008 4.308 4.401 4.228 4.390 296,365 +0.06(+1.35%)
Jul 22, 2008 3.982 4.332 3.913 4.332 457,453 +0.25(+6.24%)
Jul 21, 2008 4.043 4.133 3.963 4.077 272,461 +0.13(+3.36%)
Jul 18, 2008 4.083 4.109 3.945 3.945 388,226 -0.14(-3.38%)
Jul 17, 2008 3.711 4.083 3.711 4.083 534,198 +0.38(+10.16%)
Jul 16, 2008 3.401 3.706 3.274 3.706 516,778 +0.28(+8.29%)
Jul 15, 2008 3.589 3.605 2.799 3.422 1,099,936 -0.20(-5.49%)
Jul 14, 2008 3.844 3.945 3.605 3.621 311,371 -0.21(-5.53%)
Jul 11, 2008 3.717 3.833 3.685 3.833 369,882 +0.04(+1.12%)
Jul 10, 2008 3.637 3.828 3.632 3.791 351,809 +0.14(+3.85%)
Jul 09, 2008 3.738 3.778 3.589 3.650 396,438 -0.09(-2.48%)
Jul 08, 2008 3.632 3.743 3.513 3.743 744,487 +0.09(+2.47%)
Jul 07, 2008 3.711 3.820 3.611 3.653 1,019,287 -0.06(-1.57%)
Jul 04, 2008 3.748 3.841 3.711 3.711 643,675 +0.00(+0.00%)
Jul 03, 2008 3.748 3.841 3.711 3.711 643,675 -0.08(-2.03%)
Jul 02, 2008 3.759 3.886 3.756 3.788 632,290 +0.01(+0.35%)
Jul 01, 2008 4.024 4.069 3.658 3.775 969,694 -0.27(-6.56%)
Jun 30, 2008 4.049 4.085 3.979 4.040 563,652 -0.05(-1.23%)
Jun 27, 2008 4.154 4.199 3.926 4.090 1,523,908 -0.09(-2.09%)
Jun 26, 2008 4.332 4.332 4.109 4.178 610,031 -0.20(-4.49%)
Jun 25, 2008 4.340 4.501 4.329 4.374 557,907 +0.03(+0.61%)
Jun 24, 2008 4.411 4.424 4.244 4.348 741,254 -0.09(-1.97%)
Jun 23, 2008 4.578 4.613 4.432 4.435 404,167 -0.13(-2.90%)
Jun 20, 2008 4.692 4.692 4.568 4.568 587,454 -0.14(-3.04%)
Jun 19, 2008 4.639 4.711 4.639 4.711 174,411 +0.07(+1.43%)
Jun 18, 2008 4.602 4.719 4.562 4.645 239,013 +0.01(+0.11%)
Jun 17, 2008 4.825 4.825 4.621 4.639 237,466 -0.17(-3.48%)
Jun 16, 2008 4.719 4.825 4.687 4.806 231,669 +0.09(+1.85%)
Jun 13, 2008 4.647 4.724 4.605 4.719 309,387 +0.10(+2.18%)
Jun 12, 2008 4.668 4.735 4.613 4.618 258,002 -0.01(-0.17%)
Jun 11, 2008 4.692 4.729 4.615 4.626 207,606 -0.07(-1.41%)
Jun 10, 2008 4.663 4.708 4.626 4.692 236,984 +0.02(+0.45%)
Jun 09, 2008 4.849 4.849 4.618 4.671 382,696 -0.11(-2.22%)
Jun 06, 2008 4.825 4.878 4.655 4.777 398,928 -0.06(-1.26%)
Jun 05, 2008 4.724 4.838 4.586 4.838 273,646 +0.11(+2.30%)
Jun 04, 2008 4.599 4.785 4.591 4.729 359,516 +0.14(+2.94%)
Jun 03, 2008 4.663 4.676 4.565 4.594 518,087 -0.06(-1.37%)
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.