Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.316 5.327 5.290 5.290 78,270 +0.00(+0.05%)
May 27, 2004 5.224 5.311 5.224 5.287 131,084 +0.05(+0.95%)
May 26, 2004 5.206 5.251 5.145 5.237 95,748 +0.03(+0.61%)
May 25, 2004 5.264 5.264 5.161 5.206 113,226 +0.06(+1.07%)
May 24, 2004 5.053 5.261 5.053 5.151 49,394 +0.04(+0.82%)
May 21, 2004 5.137 5.143 5.098 5.109 54,713 +0.03(+0.57%)
May 20, 2004 5.043 5.209 5.043 5.080 48,634 -0.03(-0.52%)
May 19, 2004 5.116 5.130 5.030 5.106 93,088 +0.05(+0.94%)
May 18, 2004 5.043 5.264 4.977 5.059 136,783 -0.02(-0.41%)
May 17, 2004 5.014 5.093 5.011 5.080 167,559 +0.04(+0.73%)
May 14, 2004 5.243 5.253 5.016 5.043 208,974 -0.20(-3.77%)
May 13, 2004 5.264 5.327 5.214 5.240 92,328 -0.07(-1.39%)
May 12, 2004 5.261 5.385 5.214 5.314 193,776 +0.05(+0.95%)
May 11, 2004 5.132 5.274 5.080 5.264 103,727 +0.03(+0.60%)
May 10, 2004 5.261 5.406 5.053 5.232 195,296 -0.02(-0.30%)
May 07, 2004 5.330 5.330 5.224 5.248 337,779 -0.07(-1.24%)
May 06, 2004 5.345 5.345 5.264 5.314 188,457 +0.07(+1.25%)
May 05, 2004 5.306 5.316 5.174 5.248 199,096 +0.10(+1.94%)
May 04, 2004 5.119 5.177 5.040 5.148 357,157 -0.01(-0.20%)
May 03, 2004 5.472 5.472 5.122 5.159 525,856 -0.23(-4.34%)
Apr 30, 2004 5.698 5.698 5.393 5.393 186,557 -0.14(-2.48%)
Apr 29, 2004 5.616 5.616 5.527 5.530 101,067 -0.04(-0.66%)
Apr 28, 2004 5.748 5.748 5.527 5.566 88,909 -0.15(-2.58%)
Apr 27, 2004 5.774 5.774 5.685 5.714 235,571 -0.01(-0.18%)
Apr 26, 2004 5.698 5.777 5.674 5.724 142,102 +0.02(+0.42%)
Apr 23, 2004 5.761 5.761 5.698 5.701 54,713 -0.01(-0.18%)
Apr 22, 2004 5.716 5.738 5.688 5.711 79,790 +0.01(+0.23%)
Apr 21, 2004 5.706 5.777 5.672 5.698 125,384 -0.04(-0.64%)
Apr 20, 2004 5.777 5.830 5.706 5.735 122,725 +0.01(+0.18%)
Apr 19, 2004 5.727 5.785 5.706 5.724 90,809 -0.04(-0.68%)
Apr 16, 2004 5.711 5.866 5.659 5.764 48,254 +0.06(+1.01%)
Apr 15, 2004 5.840 5.840 5.659 5.706 375,014 -0.08(-1.45%)
Apr 14, 2004 5.790 5.816 5.777 5.790 257,988 -0.02(-0.27%)
Apr 13, 2004 5.843 5.843 5.803 5.806 125,004 -0.05(-0.81%)
Apr 12, 2004 5.843 5.927 5.843 5.853 152,741 -0.04(-0.71%)
Apr 08, 2004 5.948 5.974 5.872 5.895 81,310 -0.00(-0.04%)
Apr 07, 2004 5.914 5.959 5.885 5.898 199,476 -0.04(-0.62%)
Apr 06, 2004 5.866 5.988 5.816 5.935 90,809 +0.01(+0.22%)
Apr 05, 2004 5.816 5.974 5.816 5.922 167,559 +0.13(+2.27%)
Apr 02, 2004 5.816 5.988 5.790 5.790 87,389 -0.07(-1.17%)
Apr 01, 2004 5.988 5.988 5.806 5.859 78,270 -0.04(-0.67%)
Mar 31, 2004 6.040 6.040 5.898 5.898 126,904 +0.00(+0.00%)
Mar 30, 2004 5.869 6.053 5.782 5.898 135,263 +0.04(+0.72%)
Mar 29, 2004 5.819 5.990 5.777 5.856 107,907 +0.06(+1.09%)
Mar 26, 2004 5.919 5.919 5.780 5.793 109,426 -0.07(-1.12%)
Mar 25, 2004 5.774 5.922 5.774 5.859 164,900 +0.08(+1.46%)
Mar 24, 2004 5.848 5.866 5.766 5.774 162,240 -0.04(-0.72%)
Mar 23, 2004 5.866 5.866 5.756 5.816 146,282 -0.01(-0.14%)
Mar 22, 2004 5.843 5.880 5.756 5.824 119,305 +0.06(+1.10%)
Mar 19, 2004 5.830 5.837 5.761 5.761 148,942 -0.06(-1.04%)
Mar 18, 2004 5.841 5.866 5.800 5.822 66,871 -0.02(-0.41%)
Mar 17, 2004 5.921 6.001 5.816 5.845 129,564 -0.07(-1.24%)
Mar 16, 2004 6.051 6.051 5.848 5.919 109,046 -0.11(-1.79%)
Mar 15, 2004 6.027 6.074 5.977 6.027 90,049 -0.01(-0.09%)
Mar 12, 2004 5.922 6.080 5.803 6.033 120,445 +0.18(+3.11%)
Mar 11, 2004 5.847 5.922 5.790 5.851 75,610 +0.00(+0.00%)
Mar 10, 2004 5.882 5.914 5.835 5.851 126,524 -0.03(-0.53%)
Mar 09, 2004 5.843 5.895 5.822 5.882 145,522 +0.04(+0.63%)
Mar 08, 2004 5.806 5.893 5.806 5.845 91,568 +0.01(+0.18%)
Mar 05, 2004 5.790 5.859 5.766 5.835 149,702 +0.04(+0.77%)
Mar 04, 2004 5.803 5.848 5.761 5.790 196,816 +0.00(+0.05%)
Mar 03, 2004 5.659 5.816 5.632 5.787 753,069 +0.09(+1.66%)
Mar 02, 2004 5.790 5.790 5.656 5.693 132,224 -0.03(-0.51%)
Mar 01, 2004 5.764 5.764 5.661 5.722 99,548 +0.05(+0.83%)
Feb 27, 2004 5.811 5.811 5.675 5.675 79,410 -0.05(-0.82%)
Feb 26, 2004 5.740 5.751 5.635 5.722 110,566 +0.09(+1.59%)
Feb 25, 2004 5.619 5.640 5.564 5.632 108,666 +0.02(+0.28%)
Feb 24, 2004 5.761 5.816 5.616 5.616 276,606 -0.14(-2.51%)
Feb 23, 2004 5.895 5.895 5.761 5.761 253,809 -0.12(-2.10%)
Feb 20, 2004 5.988 5.988 5.835 5.885 131,464 -0.04(-0.75%)
Feb 19, 2004 5.974 6.011 5.922 5.930 91,948 -0.01(-0.13%)
Feb 18, 2004 6.027 6.053 5.922 5.938 144,382 -0.05(-0.79%)
Feb 17, 2004 5.974 6.053 5.974 5.985 93,848 -0.03(-0.52%)
Feb 13, 2004 6.003 6.053 5.985 6.017 56,233 -0.04(-0.61%)
Feb 12, 2004 6.053 6.053 5.961 6.053 89,669 +0.04(+0.61%)
Feb 11, 2004 6.053 6.053 5.895 6.017 121,585 -0.03(-0.57%)
Feb 10, 2004 5.985 6.053 5.985 6.051 96,508 +0.01(+0.17%)
Feb 09, 2004 6.053 6.053 5.980 6.040 103,727 +0.05(+0.83%)
Feb 06, 2004 5.856 6.067 5.856 5.990 91,189 +0.03(+0.44%)
Feb 05, 2004 5.982 6.080 5.848 5.964 134,123 -0.08(-1.35%)
Feb 04, 2004 6.114 6.211 5.980 6.045 65,352 -0.12(-1.88%)
Feb 03, 2004 5.988 6.188 5.956 6.161 112,466 +0.09(+1.56%)
Feb 02, 2004 6.177 6.211 6.056 6.067 108,286 -0.01(-0.22%)
Jan 30, 2004 6.159 6.169 6.040 6.080 115,886 -0.01(-0.21%)
Jan 29, 2004 6.079 6.138 5.993 6.093 68,391 -0.00(-0.05%)
Jan 28, 2004 6.159 6.169 6.067 6.095 234,811 -0.02(-0.39%)
Jan 27, 2004 6.119 6.193 6.101 6.119 139,443 -0.07(-1.06%)
Jan 26, 2004 6.238 6.240 6.090 6.185 144,002 +0.02(+0.30%)
Jan 23, 2004 6.108 6.167 6.056 6.167 72,191 +0.09(+1.56%)
Jan 22, 2004 6.159 6.159 6.072 6.072 62,692 -0.02(-0.35%)
Jan 21, 2004 6.072 6.172 6.056 6.093 161,480 -0.02(-0.26%)
Jan 20, 2004 6.027 6.232 6.027 6.109 183,137 +0.09(+1.58%)
Jan 16, 2004 6.048 6.056 5.935 6.014 109,806 +0.04(+0.62%)
Jan 15, 2004 6.035 6.053 5.924 5.977 126,213 -0.06(-0.96%)
Jan 14, 2004 5.972 6.035 5.951 6.035 173,570 +0.06(+1.06%)
Jan 13, 2004 5.961 5.974 5.882 5.972 176,010 -0.00(-0.04%)
Jan 12, 2004 5.974 5.974 5.917 5.974 141,833 +0.05(+0.89%)
Jan 09, 2004 5.938 5.959 5.885 5.922 138,364 -0.01(-0.22%)
Jan 08, 2004 5.974 5.974 5.898 5.935 168,289 -0.04(-0.66%)
Jan 07, 2004 5.893 5.974 5.885 5.974 207,812 +0.09(+1.52%)
Jan 06, 2004 5.948 5.948 5.882 5.885 207,075 -0.02(-0.31%)
Jan 05, 2004 5.856 5.943 5.848 5.903 273,567 +0.05(+0.90%)
Jan 02, 2004 5.882 5.901 5.845 5.851 163,380 -0.03(-0.54%)
Dec 31, 2003 5.882 5.882 5.845 5.882 126,144 -0.00(-0.04%)
Dec 30, 2003 5.882 5.888 5.843 5.885 100,646 +0.03(+0.49%)
Dec 29, 2003 5.882 5.882 5.819 5.856 228,515 -0.03(-0.54%)
Dec 26, 2003 5.895 5.895 5.856 5.888 61,062 +0.03(+0.54%)
Dec 24, 2003 5.882 5.882 5.845 5.856 48,615 -0.01(-0.22%)
Dec 23, 2003 5.803 5.877 5.790 5.869 283,510 +0.07(+1.13%)
Dec 22, 2003 5.790 5.803 5.777 5.803 218,561 +0.03(+0.46%)
Dec 19, 2003 5.777 5.780 5.724 5.777 158,722 +0.01(+0.23%)
Dec 18, 2003 5.788 5.788 5.761 5.764 116,167 -0.02(-0.41%)
Dec 17, 2003 5.803 5.816 5.777 5.788 148,641 +0.00(+0.00%)
Dec 16, 2003 5.816 5.816 5.761 5.788 303,135 -0.02(-0.27%)
Dec 15, 2003 5.899 5.956 5.790 5.803 279,103 -0.09(-1.56%)
Dec 12, 2003 5.972 6.001 5.890 5.895 192,796 -0.08(-1.28%)
Dec 11, 2003 5.935 6.090 5.919 5.972 166,799 +0.09(+1.48%)
Dec 10, 2003 6.027 6.027 5.885 5.885 113,093 -0.13(-2.10%)
Dec 09, 2003 5.943 6.053 5.924 6.011 146,240 +0.00(+0.00%)
Dec 08, 2003 5.956 6.064 5.935 6.011 195,684 +0.06(+0.93%)
Dec 05, 2003 6.001 6.024 5.948 5.956 186,857 -0.04(-0.75%)
Dec 04, 2003 5.974 6.001 5.856 6.001 123,158 +0.11(+1.92%)
Dec 03, 2003 5.948 6.043 5.874 5.888 216,771 -0.05(-0.89%)
Dec 02, 2003 5.777 5.948 5.751 5.940 333,489 +0.19(+3.30%)
Dec 01, 2003 5.593 5.759 5.590 5.751 312,482 +0.16(+2.87%)
Nov 28, 2003 5.593 5.669 5.540 5.590 80,337 +0.01(+0.24%)
Nov 26, 2003 5.656 5.656 5.553 5.577 81,222 -0.03(-0.52%)
Nov 25, 2003 5.632 5.672 5.569 5.606 80,272 -0.02(-0.37%)
Nov 24, 2003 5.619 5.630 5.532 5.627 165,561 +0.03(+0.61%)
Nov 21, 2003 5.624 5.627 5.514 5.593 72,677 +0.09(+1.67%)
Nov 20, 2003 5.598 5.627 5.498 5.501 93,996 -0.06(-1.04%)
Nov 19, 2003 5.580 5.645 5.527 5.559 129,180 +0.02(+0.28%)
Nov 18, 2003 5.606 5.606 5.524 5.543 134,291 -0.02(-0.43%)
Nov 17, 2003 5.556 5.606 5.553 5.566 67,810 +0.01(+0.19%)
Nov 14, 2003 5.624 5.632 5.556 5.556 176,348 -0.05(-0.94%)
Nov 13, 2003 5.582 5.619 5.535 5.609 159,694 +0.03(+0.52%)
Nov 12, 2003 5.659 5.680 5.553 5.580 167,510 -0.08(-1.35%)
Nov 11, 2003 5.619 5.659 5.566 5.656 81,887 +0.07(+1.32%)
Nov 10, 2003 5.645 5.645 5.556 5.582 53,649 +0.00(+0.00%)
Nov 07, 2003 5.590 5.643 5.553 5.582 79,467 +0.02(+0.28%)
Nov 06, 2003 5.616 5.616 5.527 5.566 84,099 -0.01(-0.19%)
Nov 05, 2003 5.461 5.577 5.406 5.577 174,182 +0.13(+2.37%)
Nov 04, 2003 5.395 5.448 5.337 5.448 150,157 +0.09(+1.72%)
Nov 03, 2003 5.343 5.380 5.316 5.356 84,934 +0.05(+0.94%)
Oct 31, 2003 5.364 5.364 5.306 5.306 113,986 -0.05(-0.93%)
Oct 30, 2003 5.290 5.356 5.309 5.356 47,805 +0.07(+1.24%)
Oct 29, 2003 5.353 5.359 5.285 5.290 54,550 -0.06(-1.13%)
Oct 28, 2003 5.298 5.356 5.272 5.350 73,752 +0.06(+1.14%)
Oct 27, 2003 5.287 5.290 5.266 5.290 48,634 +0.01(+0.09%)
Oct 24, 2003 5.251 5.290 5.251 5.285 62,692 +0.03(+0.60%)
Oct 23, 2003 5.243 5.303 5.237 5.253 62,312 +0.01(+0.20%)
Oct 22, 2003 5.309 5.343 5.235 5.243 164,900 -0.05(-0.94%)
Oct 21, 2003 5.316 5.316 5.266 5.293 99,760 +0.00(+0.05%)
Oct 20, 2003 5.316 5.316 5.272 5.290 68,209 +0.02(+0.45%)
Oct 17, 2003 5.330 5.330 5.266 5.266 69,022 -0.04(-0.84%)
Oct 16, 2003 5.356 5.356 5.316 5.311 123,652 -0.09(-1.75%)
Oct 15, 2003 5.474 5.474 5.369 5.406 142,957 -0.04(-0.73%)
Oct 14, 2003 5.382 5.501 5.353 5.445 71,496 +0.07(+1.37%)
Oct 13, 2003 5.330 5.395 5.330 5.372 98,719 +0.03(+0.54%)
Oct 10, 2003 5.369 5.369 5.324 5.343 79,820 -0.01(-0.25%)
Oct 09, 2003 5.353 5.395 5.324 5.356 119,617 +0.01(+0.10%)
Oct 08, 2003 5.356 5.356 5.314 5.351 260,986 -0.03(-0.54%)
Oct 07, 2003 5.293 5.380 5.237 5.380 196,839 +0.10(+1.95%)
Oct 06, 2003 5.172 5.277 5.172 5.277 131,904 +0.08(+1.52%)
Oct 03, 2003 5.172 5.198 5.095 5.198 67,498 +0.05(+1.02%)
Oct 02, 2003 5.185 5.198 5.082 5.145 59,717 -0.01(-0.25%)
Oct 01, 2003 5.093 5.174 5.093 5.159 94,471 +0.04(+0.77%)
Sep 30, 2003 5.172 5.172 5.093 5.119 101,394 -0.03(-0.61%)
Sep 29, 2003 5.090 5.156 5.019 5.151 108,173 +0.11(+2.25%)
Sep 26, 2003 5.099 5.099 4.953 5.037 107,641 -0.09(-1.75%)
Sep 25, 2003 5.180 5.209 5.127 5.127 82,735 -0.05(-0.92%)
Sep 24, 2003 5.264 5.264 5.169 5.174 116,125 -0.09(-1.70%)
Sep 23, 2003 5.264 5.264 5.224 5.264 110,946 +0.01(+0.25%)
Sep 22, 2003 5.266 5.266 5.216 5.251 67,647 -0.03(-0.50%)
Sep 19, 2003 5.274 5.285 5.248 5.277 105,627 +0.02(+0.30%)
Sep 18, 2003 5.232 5.277 5.227 5.261 71,382 +0.02(+0.35%)
Sep 17, 2003 5.282 5.282 5.214 5.243 51,415 -0.03(-0.50%)
Sep 16, 2003 5.277 5.280 5.251 5.269 95,091 -0.01(-0.20%)
Sep 15, 2003 5.240 5.287 5.211 5.280 169,459 +0.00(+0.05%)
Sep 12, 2003 5.166 5.277 5.166 5.277 121,585 +0.09(+1.72%)
Sep 11, 2003 5.132 5.248 5.124 5.187 200,995 +0.04(+0.82%)
Sep 10, 2003 5.203 5.227 5.145 5.145 35,715 -0.09(-1.76%)
Sep 09, 2003 5.211 5.256 5.198 5.237 36,855 +0.03(+0.61%)
Sep 08, 2003 5.174 5.209 5.174 5.206 64,592 +0.01(+0.20%)
Sep 05, 2003 5.216 5.235 5.187 5.195 94,608 -0.04(-0.80%)
Sep 04, 2003 5.264 5.277 5.169 5.237 53,193 -0.04(-0.75%)
Sep 03, 2003 5.195 5.277 5.161 5.277 97,648 +0.09(+1.78%)
Sep 02, 2003 5.198 5.198 5.122 5.185 105,247 -0.01(-0.10%)
Aug 29, 2003 5.072 5.190 5.069 5.190 163,760 +0.06(+1.13%)
Aug 28, 2003 5.211 5.211 5.132 5.132 134,503 -0.03(-0.51%)
Aug 27, 2003 5.211 5.277 5.159 5.159 172,879 -0.07(-1.31%)
Aug 26, 2003 5.209 5.277 5.161 5.227 70,291 +0.03(+0.61%)
Aug 25, 2003 5.132 5.198 5.132 5.195 41,415 +0.05(+0.97%)
Aug 22, 2003 5.198 5.222 5.145 5.145 65,352 -0.05(-1.01%)
Aug 21, 2003 5.172 5.198 5.148 5.198 58,133 +0.05(+0.97%)
Aug 20, 2003 5.132 5.190 5.132 5.148 59,652 -0.01(-0.20%)
Aug 19, 2003 5.211 5.211 5.132 5.159 74,851 +0.01(+0.26%)
Aug 18, 2003 5.193 5.224 5.119 5.145 229,492 -0.12(-2.25%)
Aug 15, 2003 5.264 5.290 5.132 5.264 76,750 +0.03(+0.50%)
Aug 14, 2003 5.264 5.264 5.132 5.237 181,238 -0.01(-0.15%)
Aug 13, 2003 5.243 5.290 5.243 5.245 84,729 -0.06(-1.09%)
Aug 12, 2003 5.180 5.303 5.161 5.303 56,613 +0.09(+1.66%)
Aug 11, 2003 5.169 5.216 5.148 5.216 23,557 +0.05(+1.02%)
Aug 08, 2003 5.137 5.164 5.082 5.164 32,676 +0.03(+0.62%)
Aug 07, 2003 5.127 5.224 5.080 5.132 134,503 +0.00(+0.05%)
Aug 06, 2003 5.148 5.193 5.082 5.130 119,685 -0.02(-0.36%)
Aug 05, 2003 5.240 5.332 5.135 5.148 83,589 -0.11(-2.00%)
Aug 04, 2003 5.230 5.301 5.132 5.253 49,774 +0.04(+0.76%)
Aug 01, 2003 5.253 5.324 5.145 5.214 71,431 -0.05(-0.96%)
Jul 31, 2003 5.264 5.353 5.251 5.264 140,203 +0.00(+0.00%)
Jul 30, 2003 5.382 5.382 5.211 5.264 109,426 -0.09(-1.77%)
Jul 29, 2003 5.511 5.511 5.343 5.359 71,051 -0.16(-2.82%)
Jul 28, 2003 5.474 5.527 5.445 5.514 114,366 +0.06(+1.01%)
Jul 25, 2003 5.411 5.511 5.343 5.459 75,230 +0.05(+0.97%)
Jul 24, 2003 5.382 5.509 5.335 5.406 100,307 +0.05(+0.93%)
Jul 23, 2003 5.251 5.380 5.153 5.356 87,009 +0.08(+1.55%)
Jul 22, 2003 5.011 5.290 4.966 5.274 216,194 +0.31(+6.14%)
Jul 21, 2003 5.040 5.040 4.956 4.969 83,589 +0.01(+0.16%)
Jul 18, 2003 5.040 5.040 4.961 4.961 64,212 +0.01(+0.11%)
Jul 17, 2003 5.037 5.037 4.937 4.956 88,149 -0.04(-0.79%)
Jul 16, 2003 5.064 5.119 4.993 4.995 150,841 -0.01(-0.21%)
Jul 15, 2003 5.072 5.072 4.937 5.006 156,541 -0.03(-0.68%)
Jul 14, 2003 5.080 5.093 4.961 5.040 246,210 +0.04(+0.79%)
Jul 11, 2003 5.087 5.087 4.987 5.001 100,307 -0.03(-0.58%)
Jul 10, 2003 5.066 5.198 5.001 5.030 131,464 -0.06(-1.18%)
Jul 09, 2003 5.159 5.222 5.069 5.090 103,727 -0.02(-0.31%)
Jul 08, 2003 5.264 5.264 5.080 5.106 146,282 -0.16(-3.00%)
Jul 07, 2003 5.395 5.401 5.214 5.264 154,641 -0.03(-0.60%)
Jul 03, 2003 5.330 5.330 5.251 5.295 60,032 -0.00(-0.05%)
Jul 02, 2003 5.272 5.395 5.264 5.298 145,902 -0.01(-0.10%)
Jul 01, 2003 5.395 5.395 5.274 5.303 185,417 -0.09(-1.61%)
Jun 30, 2003 5.395 5.438 5.269 5.390 193,016 -0.01(-0.10%)
Jun 27, 2003 5.422 5.419 5.353 5.395 148,182 +0.00(+0.05%)
Jun 26, 2003 5.056 5.395 5.016 5.393 320,681 +0.05(+0.99%)
Jun 25, 2003 5.132 5.340 5.132 5.340 243,170 +0.12(+2.27%)
Jun 24, 2003 5.090 5.282 5.085 5.222 147,802 +0.15(+3.01%)
Jun 23, 2003 5.043 5.114 5.006 5.069 84,349 -0.01(-0.10%)
Jun 20, 2003 5.129 5.145 5.053 5.074 83,589 -0.01(-0.10%)
Jun 19, 2003 5.111 5.164 5.008 5.080 65,732 -0.01(-0.26%)
Jun 18, 2003 5.127 5.132 5.048 5.093 66,492 -0.03(-0.67%)
Jun 17, 2003 5.014 5.132 4.940 5.127 102,967 +0.10(+1.99%)
Jun 16, 2003 4.916 5.027 4.877 5.027 172,499 +0.15(+3.08%)
Jun 13, 2003 4.922 4.956 4.877 4.877 209,354 -0.03(-0.64%)
Jun 12, 2003 4.922 4.948 4.885 4.908 242,030 +0.01(+0.27%)
Jun 11, 2003 4.935 4.990 4.843 4.895 147,422 -0.02(-0.37%)
Jun 10, 2003 4.969 4.969 4.858 4.914 104,107 +0.01(+0.16%)
Jun 09, 2003 4.985 4.998 4.869 4.906 224,553 -0.08(-1.53%)
Jun 06, 2003 4.948 5.014 4.935 4.982 67,631 +0.02(+0.37%)
Jun 05, 2003 4.985 5.014 4.948 4.964 74,851 -0.01(-0.21%)
Jun 04, 2003 5.001 5.066 4.916 4.974 150,081 +0.01(+0.27%)
Jun 03, 2003 5.001 5.087 4.945 4.961 167,179 -0.04(-0.79%)
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.