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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2005 2.096 2.130 2.087 2.106 363,773 +0.02(+1.11%)
May 27, 2005 2.080 2.094 2.063 2.083 353,114 +0.03(+1.40%)
May 26, 2005 2.084 2.094 2.048 2.054 317,837 -0.00(-0.18%)
May 25, 2005 2.086 2.095 2.050 2.058 418,900 -0.03(-1.51%)
May 24, 2005 2.039 2.095 2.039 2.089 358,163 +0.03(+1.39%)
May 23, 2005 2.090 2.097 2.039 2.061 540,999 -0.04(-1.81%)
May 20, 2005 2.086 2.121 2.086 2.099 359,145 +0.00(+0.09%)
May 19, 2005 2.108 2.118 2.086 2.097 245,816 +0.00(+0.22%)
May 18, 2005 2.066 2.117 2.049 2.092 398,079 +0.04(+2.13%)
May 17, 2005 2.039 2.076 2.039 2.049 362,403 -0.02(-0.76%)
May 16, 2005 2.007 2.083 2.005 2.064 409,859 +0.05(+2.63%)
May 13, 2005 2.051 2.106 2.011 2.011 417,896 -0.04(-2.03%)
May 12, 2005 2.067 2.083 2.044 2.053 447,628 -0.03(-1.47%)
May 11, 2005 2.074 2.118 2.020 2.084 406,634 +0.03(+1.26%)
May 10, 2005 2.067 2.078 2.046 2.058 417,616 -0.04(-1.86%)
May 09, 2005 2.083 2.099 2.065 2.097 294,373 +0.03(+1.43%)
May 06, 2005 2.076 2.085 2.067 2.067 215,264 +0.00(+0.00%)
May 05, 2005 2.076 2.138 2.057 2.067 359,749 -0.04(-1.72%)
May 04, 2005 2.100 2.129 2.087 2.103 318,830 +0.01(+0.31%)
May 03, 2005 2.087 2.140 2.087 2.097 307,189 -0.00(-0.13%)
May 02, 2005 2.046 2.100 2.046 2.100 346,188 +0.06(+2.95%)
Apr 29, 2005 2.058 2.058 2.013 2.039 440,454 +0.00(+0.00%)
Apr 28, 2005 2.049 2.067 2.039 2.039 284,869 -0.01(-0.72%)
Apr 27, 2005 2.051 2.078 2.045 2.054 301,385 +0.00(+0.14%)
Apr 26, 2005 2.086 2.086 2.045 2.051 201,272 -0.03(-1.29%)
Apr 25, 2005 2.081 2.090 2.061 2.078 269,334 +0.01(+0.63%)
Apr 22, 2005 2.087 2.100 2.053 2.065 291,903 -0.03(-1.33%)
Apr 21, 2005 2.074 2.094 2.040 2.093 256,895 +0.04(+2.13%)
Apr 20, 2005 2.062 2.099 2.048 2.049 247,391 -0.01(-0.45%)
Apr 19, 2005 2.068 2.097 2.035 2.059 465,493 -0.01(-0.31%)
Apr 18, 2005 2.027 2.100 2.027 2.065 526,964 +0.03(+1.60%)
Apr 15, 2005 2.047 2.058 2.030 2.033 246,917 -0.01(-0.68%)
Apr 14, 2005 2.039 2.057 2.030 2.047 281,082 -0.01(-0.32%)
Apr 13, 2005 2.091 2.094 2.034 2.053 322,260 -0.03(-1.38%)
Apr 12, 2005 2.074 2.088 2.021 2.082 443,701 +0.01(+0.45%)
Apr 11, 2005 2.040 2.103 2.040 2.073 396,364 +0.02(+1.13%)
Apr 08, 2005 2.083 2.086 2.049 2.049 392,037 -0.03(-1.21%)
Apr 07, 2005 2.017 2.085 2.014 2.075 390,905 +0.05(+2.24%)
Apr 06, 2005 2.039 2.039 2.001 2.029 359,900 -0.00(-0.23%)
Apr 05, 2005 1.985 2.037 1.974 2.034 412,675 +0.04(+1.90%)
Apr 04, 2005 1.979 2.010 1.964 1.996 381,152 +0.03(+1.65%)
Apr 01, 2005 1.982 1.984 1.948 1.963 351,183 -0.00(-0.19%)
Mar 31, 2005 1.970 1.982 1.949 1.967 1,059,667 +0.02(+0.81%)
Mar 30, 2005 1.947 1.960 1.931 1.951 1,002,167 +0.01(+0.52%)
Mar 29, 2005 2.030 2.035 1.910 1.941 996,460 -0.11(-5.33%)
Mar 28, 2005 2.067 2.067 2.042 2.050 328,064 +0.01(+0.32%)
Mar 24, 2005 2.053 2.066 2.040 2.044 423,269 +0.00(+0.00%)
Mar 23, 2005 2.113 2.114 1.993 2.044 2,867,368 -0.08(-3.67%)
Mar 22, 2005 2.195 2.216 2.121 2.122 586,471 -0.07(-3.01%)
Mar 21, 2005 2.204 2.226 2.184 2.188 233,647 -0.00(-0.04%)
Mar 18, 2005 2.227 2.244 2.184 2.189 502,097 -0.03(-1.50%)
Mar 17, 2005 2.225 2.243 2.191 2.222 733,663 -0.00(-0.12%)
Mar 16, 2005 2.299 2.299 2.222 2.225 331,872 -0.06(-2.64%)
Mar 15, 2005 2.271 2.289 2.249 2.285 563,406 +0.00(+0.00%)
Mar 14, 2005 2.284 2.290 2.267 2.285 473,336 -0.01(-0.24%)
Mar 11, 2005 2.218 2.308 2.214 2.291 715,873 +0.10(+4.48%)
Mar 10, 2005 2.215 2.257 2.188 2.192 486,713 -0.02(-1.05%)
Mar 09, 2005 2.271 2.279 2.215 2.215 372,500 -0.05(-2.21%)
Mar 08, 2005 2.266 2.301 2.264 2.265 628,522 -0.02(-1.05%)
Mar 07, 2005 2.278 2.299 2.262 2.290 276,767 +0.02(+1.02%)
Mar 04, 2005 2.281 2.288 2.235 2.266 223,269 +0.02(+0.74%)
Mar 03, 2005 2.256 2.285 2.237 2.250 393,979 -0.00(-0.12%)
Mar 02, 2005 2.243 2.303 2.243 2.252 312,778 -0.01(-0.57%)
Mar 01, 2005 2.299 2.313 2.243 2.265 403,807 -0.01(-0.65%)
Feb 28, 2005 2.331 2.335 2.280 2.280 324,979 -0.02(-0.81%)
Feb 25, 2005 2.271 2.316 2.264 2.299 230,648 +0.04(+1.64%)
Feb 24, 2005 2.226 2.262 2.226 2.262 189,535 +0.02(+0.95%)
Feb 23, 2005 2.251 2.255 2.226 2.240 338,151 +0.02(+0.79%)
Feb 22, 2005 2.255 2.267 2.192 2.223 749,284 -0.02(-0.74%)
Feb 18, 2005 2.220 2.248 2.220 2.240 233,378 +0.00(+0.17%)
Feb 17, 2005 2.226 2.244 2.215 2.236 582,954 +0.00(+0.15%)
Feb 16, 2005 2.230 2.253 2.226 2.233 676,907 -0.02(-0.88%)
Feb 15, 2005 2.218 2.252 2.218 2.252 728,733 +0.01(+0.62%)
Feb 14, 2005 2.249 2.271 2.225 2.239 355,671 +0.00(+0.04%)
Feb 11, 2005 2.269 2.269 2.215 2.238 447,898 -0.01(-0.49%)
Feb 10, 2005 2.242 2.256 2.211 2.249 601,078 -0.01(-0.53%)
Feb 09, 2005 2.275 2.304 2.247 2.261 608,985 +0.00(+0.00%)
Feb 08, 2005 2.225 2.327 2.225 2.261 914,471 +0.02(+0.99%)
Feb 07, 2005 2.225 2.247 2.215 2.239 741,635 +0.01(+0.67%)
Feb 04, 2005 2.227 2.233 2.214 2.224 304,967 +0.00(+0.04%)
Feb 03, 2005 2.212 2.225 2.207 2.223 309,358 -0.00(-0.08%)
Feb 02, 2005 2.224 2.225 2.204 2.225 294,125 -0.01(-0.25%)
Feb 01, 2005 2.224 2.230 2.211 2.230 603,278 +0.00(+0.08%)
Jan 31, 2005 2.228 2.228 2.209 2.228 403,850 +0.00(+0.12%)
Jan 28, 2005 2.225 2.228 2.206 2.226 328,054 +0.00(+0.08%)
Jan 27, 2005 2.220 2.228 2.217 2.224 454,187 -0.00(-0.04%)
Jan 26, 2005 2.229 2.229 2.211 2.225 605,145 +0.01(+0.50%)
Jan 25, 2005 2.220 2.225 2.214 2.214 354,355 -0.00(-0.08%)
Jan 24, 2005 2.224 2.225 2.210 2.215 322,487 -0.00(-0.04%)
Jan 21, 2005 2.245 2.245 2.207 2.216 189,319 -0.00(-0.17%)
Jan 20, 2005 2.229 2.229 2.204 2.220 378,757 +0.01(+0.38%)
Jan 19, 2005 2.238 2.239 2.207 2.212 442,795 -0.02(-1.00%)
Jan 18, 2005 2.225 2.249 2.218 2.234 386,794 +0.00(+0.21%)
Jan 14, 2005 2.202 2.231 2.202 2.229 399,535 +0.03(+1.26%)
Jan 13, 2005 2.224 2.225 2.195 2.202 485,786 -0.02(-1.04%)
Jan 12, 2005 2.243 2.243 2.197 2.225 392,954 -0.02(-0.74%)
Jan 11, 2005 2.224 2.245 2.209 2.241 573,827 +0.03(+1.43%)
Jan 10, 2005 2.241 2.243 2.210 2.210 458,848 -0.01(-0.38%)
Jan 07, 2005 2.229 2.238 2.192 2.218 478,245 -0.00(-0.08%)
Jan 06, 2005 2.227 2.227 2.192 2.220 418,274 +0.02(+1.10%)
Jan 05, 2005 2.225 2.237 2.178 2.196 544,235 -0.02(-0.88%)
Jan 04, 2005 2.234 2.266 2.188 2.215 857,715 -0.01(-0.46%)
Jan 03, 2005 2.239 2.246 2.211 2.226 721,526 +0.03(+1.31%)
Dec 31, 2004 2.178 2.236 2.178 2.197 414,261 -0.02(-0.96%)
Dec 30, 2004 2.242 2.247 2.209 2.218 297,750 +0.01(+0.42%)
Dec 29, 2004 2.238 2.243 2.208 2.209 319,326 -0.01(-0.29%)
Dec 28, 2004 2.229 2.232 2.184 2.215 374,345 +0.01(+0.67%)
Dec 27, 2004 2.205 2.233 2.188 2.201 382,976 -0.02(-1.00%)
Dec 23, 2004 2.225 2.225 2.210 2.223 423,970 +0.00(+0.00%)
Dec 22, 2004 2.211 2.232 2.197 2.223 682,884 +0.03(+1.48%)
Dec 21, 2004 2.115 2.196 2.107 2.190 772,424 +0.05(+2.29%)
Dec 20, 2004 2.224 2.236 2.115 2.141 813,419 -0.08(-3.71%)
Dec 17, 2004 2.247 2.247 2.212 2.224 569,609 -0.00(-0.04%)
Dec 16, 2004 2.225 2.240 2.197 2.225 1,017,313 -0.03(-1.40%)
Dec 15, 2004 2.290 2.290 2.228 2.256 814,498 -0.03(-1.46%)
Dec 14, 2004 2.290 2.290 2.270 2.290 293,435 +0.01(+0.41%)
Dec 13, 2004 2.262 2.289 2.221 2.280 724,957 +0.03(+1.44%)
Dec 10, 2004 2.242 2.248 2.215 2.248 978,476 +0.01(+0.58%)
Dec 09, 2004 2.226 2.237 2.211 2.235 390,527 +0.00(+0.21%)
Dec 08, 2004 2.229 2.258 2.225 2.230 541,560 -0.00(-0.04%)
Dec 07, 2004 2.262 2.274 2.231 2.231 1,165,110 -0.05(-2.23%)
Dec 06, 2004 2.267 2.297 2.257 2.282 495,171 +0.01(+0.65%)
Dec 03, 2004 2.274 2.274 2.251 2.267 671,017 -0.01(-0.29%)
Dec 02, 2004 2.234 2.285 2.234 2.274 346,296 +0.03(+1.20%)
Dec 01, 2004 2.274 2.274 2.225 2.247 620,313 -0.03(-1.18%)
Nov 30, 2004 2.285 2.307 2.230 2.274 502,723 +0.00(+0.12%)
Nov 29, 2004 2.257 2.277 2.225 2.271 472,516 +0.04(+1.91%)
Nov 26, 2004 2.197 2.234 2.197 2.228 121,905 +0.03(+1.39%)
Nov 24, 2004 2.212 2.222 2.188 2.198 226,549 +0.00(+0.00%)
Nov 23, 2004 2.225 2.226 2.175 2.198 892,172 -0.01(-0.38%)
Nov 22, 2004 2.259 2.259 2.151 2.206 782,134 -0.00(-0.17%)
Nov 19, 2004 2.249 2.276 2.169 2.210 572,845 -0.05(-2.22%)
Nov 18, 2004 2.278 2.311 2.251 2.260 734,666 -0.01(-0.49%)
Nov 17, 2004 2.299 2.350 2.257 2.271 411,024 -0.01(-0.57%)
Nov 16, 2004 2.305 2.347 2.251 2.284 253,519 -0.06(-2.42%)
Nov 15, 2004 2.396 2.396 2.299 2.341 460,650 -0.01(-0.39%)
Nov 12, 2004 2.317 2.361 2.295 2.350 313,932 +0.03(+1.48%)
Nov 11, 2004 2.238 2.316 2.238 2.316 340,902 +0.04(+1.96%)
Nov 10, 2004 2.263 2.271 2.221 2.271 334,429 -0.01(-0.41%)
Nov 09, 2004 2.225 2.290 2.225 2.280 649,441 +0.05(+2.03%)
Nov 08, 2004 2.245 2.275 2.229 2.235 399,158 -0.02(-0.99%)
Nov 05, 2004 2.227 2.257 2.191 2.257 484,383 +0.03(+1.46%)
Nov 04, 2004 2.225 2.234 2.171 2.225 488,698 +0.01(+0.29%)
Nov 03, 2004 2.162 2.247 2.128 2.218 585,791 +0.06(+2.62%)
Nov 02, 2004 2.168 2.168 2.142 2.162 564,215 +0.01(+0.43%)
Nov 01, 2004 2.168 2.168 2.127 2.152 604,131 +0.01(+0.52%)
Oct 29, 2004 2.168 2.168 2.141 2.141 542,639 -0.03(-1.24%)
Oct 28, 2004 2.168 2.168 2.147 2.168 646,204 +0.00(+0.21%)
Oct 27, 2004 2.169 2.169 2.130 2.163 521,063 -0.00(-0.13%)
Oct 26, 2004 2.169 2.169 2.146 2.166 468,201 -0.00(-0.13%)
Oct 25, 2004 2.160 2.176 2.123 2.169 482,226 +0.00(+0.00%)
Oct 22, 2004 2.113 2.188 2.113 2.169 788,606 +0.04(+1.74%)
Oct 21, 2004 2.141 2.141 2.113 2.132 203,894 -0.00(-0.22%)
Oct 20, 2004 2.113 2.140 2.113 2.137 175,845 +0.01(+0.70%)
Oct 19, 2004 2.111 2.141 2.111 2.122 240,573 -0.01(-0.52%)
Oct 18, 2004 2.100 2.137 2.100 2.133 433,679 +0.02(+0.92%)
Oct 15, 2004 2.113 2.131 2.100 2.113 299,907 -0.00(-0.22%)
Oct 14, 2004 2.194 2.194 2.107 2.118 269,701 -0.03(-1.51%)
Oct 13, 2004 2.150 2.151 2.119 2.151 809,104 +0.03(+1.27%)
Oct 12, 2004 2.141 2.151 2.124 2.124 379,739 -0.02(-0.95%)
Oct 11, 2004 2.138 2.150 2.131 2.144 344,139 +0.01(+0.30%)
Oct 08, 2004 2.155 2.155 2.114 2.138 503,802 -0.00(-0.22%)
Oct 07, 2004 2.141 2.154 2.120 2.142 395,921 +0.01(+0.26%)
Oct 06, 2004 2.114 2.137 2.108 2.137 525,378 +0.01(+0.65%)
Oct 05, 2004 2.144 2.151 2.115 2.123 869,517 -0.00(-0.14%)
Oct 04, 2004 2.108 2.141 2.100 2.126 932,088 +0.03(+1.43%)
Oct 01, 2004 2.109 2.111 2.095 2.096 530,772 -0.01(-0.45%)
Sep 30, 2004 2.109 2.112 2.098 2.105 562,057 +0.00(+0.09%)
Sep 29, 2004 2.106 2.113 2.095 2.103 907,275 +0.00(+0.22%)
Sep 28, 2004 2.122 2.123 2.095 2.099 3,055,177 -0.01(-0.48%)
Sep 27, 2004 2.061 2.137 2.002 2.109 1,181,292 +0.04(+1.97%)
Sep 24, 2004 2.147 2.154 2.067 2.068 1,031,338 -0.09(-4.25%)
Sep 23, 2004 2.151 2.177 2.151 2.160 245,967 -0.01(-0.51%)
Sep 22, 2004 2.141 2.178 2.141 2.171 340,902 +0.00(+0.09%)
Sep 21, 2004 2.160 2.171 2.148 2.169 281,568 +0.01(+0.34%)
Sep 20, 2004 2.168 2.169 2.147 2.162 647,283 +0.00(+0.00%)
Sep 17, 2004 2.156 2.214 2.152 2.162 553,427 -0.01(-0.55%)
Sep 16, 2004 2.169 2.174 2.163 2.174 681,805 +0.00(+0.21%)
Sep 15, 2004 2.144 2.178 2.144 2.169 552,348 -0.02(-0.81%)
Sep 14, 2004 2.202 2.202 2.163 2.187 211,445 -0.01(-0.25%)
Sep 13, 2004 2.191 2.192 2.162 2.192 179,081 +0.01(+0.42%)
Sep 10, 2004 2.188 2.215 2.168 2.183 807,237 -0.01(-0.67%)
Sep 09, 2004 2.187 2.203 2.168 2.198 1,244,941 +0.04(+1.76%)
Sep 08, 2004 2.177 2.186 2.150 2.160 278,331 -0.01(-0.68%)
Sep 07, 2004 2.182 2.188 2.161 2.175 322,562 +0.02(+1.03%)
Sep 03, 2004 2.192 2.192 2.152 2.152 218,997 -0.04(-1.82%)
Sep 02, 2004 2.157 2.192 2.135 2.192 359,242 +0.04(+1.76%)
Sep 01, 2004 2.151 2.221 2.151 2.154 613,840 -0.02(-1.06%)
Aug 31, 2004 2.127 2.192 2.127 2.177 311,774 +0.02(+1.08%)
Aug 30, 2004 2.192 2.192 2.139 2.154 266,465 -0.00(-0.04%)
Aug 27, 2004 2.118 2.164 2.118 2.155 175,845 +0.03(+1.18%)
Aug 26, 2004 2.197 2.197 2.127 2.130 762,715 -0.07(-3.04%)
Aug 25, 2004 2.190 2.197 2.148 2.197 332,272 +0.06(+2.60%)
Aug 24, 2004 2.197 2.197 2.141 2.141 543,718 -0.02(-0.90%)
Aug 23, 2004 2.155 2.192 2.155 2.161 402,135 -0.03(-1.19%)
Aug 20, 2004 2.169 2.188 2.161 2.187 354,927 +0.02(+0.94%)
Aug 19, 2004 2.178 2.178 2.151 2.166 625,707 -0.01(-0.47%)
Aug 18, 2004 2.086 2.178 2.086 2.176 585,791 +0.03(+1.43%)
Aug 17, 2004 2.139 2.146 2.110 2.146 359,242 +0.03(+1.53%)
Aug 16, 2004 2.039 2.132 2.039 2.113 577,161 -0.00(-0.13%)
Aug 13, 2004 2.071 2.128 2.071 2.116 558,821 +0.03(+1.24%)
Aug 12, 2004 2.072 2.113 2.039 2.090 682,884 +0.01(+0.71%)
Aug 11, 2004 1.965 2.151 1.965 2.075 2,275,201 +0.09(+4.63%)
Aug 10, 2004 1.935 1.999 1.935 1.984 499,487 +0.05(+2.64%)
Aug 09, 2004 1.914 1.956 1.914 1.933 248,125 +0.00(+0.24%)
Aug 06, 2004 1.910 1.937 1.910 1.928 188,790 -0.01(-0.48%)
Aug 05, 2004 1.910 1.947 1.910 1.937 291,277 +0.00(+0.05%)
Aug 04, 2004 1.936 1.937 1.910 1.936 220,076 +0.03(+1.36%)
Aug 03, 2004 1.923 1.937 1.910 1.910 611,736 -0.03(-1.34%)
Aug 02, 2004 1.942 1.942 1.910 1.936 233,022 +0.01(+0.77%)
Jul 30, 2004 1.936 1.937 1.922 1.922 346,296 -0.01(-0.34%)
Jul 29, 2004 1.941 1.941 1.922 1.928 183,396 -0.00(-0.24%)
Jul 28, 2004 1.930 1.942 1.917 1.933 299,907 -0.00(-0.24%)
Jul 27, 2004 1.937 1.942 1.923 1.937 405,630 +0.00(+0.00%)
Jul 26, 2004 1.935 1.947 1.911 1.937 360,321 +0.03(+1.46%)
Jul 23, 2004 1.937 1.955 1.910 1.910 248,125 -0.02(-0.87%)
Jul 22, 2004 1.947 1.956 1.900 1.926 293,435 +0.01(+0.39%)
Jul 21, 2004 1.960 1.960 1.914 1.919 316,090 -0.03(-1.43%)
Jul 20, 2004 1.911 1.956 1.901 1.947 381,897 +0.04(+1.99%)
Jul 19, 2004 1.899 1.914 1.856 1.909 474,674 +0.04(+2.34%)
Jul 16, 2004 1.952 1.956 1.860 1.865 1,179,134 -0.04(-2.33%)
Jul 15, 2004 1.947 1.974 1.900 1.910 1,164,031 -0.03(-1.62%)
Jul 14, 2004 1.941 1.947 1.923 1.941 525,378 +0.01(+0.77%)
Jul 13, 2004 1.933 1.933 1.909 1.926 505,959 +0.01(+0.73%)
Jul 12, 2004 1.941 1.941 1.895 1.912 746,533 -0.02(-1.06%)
Jul 09, 2004 1.937 1.942 1.928 1.933 585,791 +0.01(+0.29%)
Jul 08, 2004 1.915 1.934 1.900 1.927 897,566 +0.03(+1.46%)
Jul 07, 2004 1.873 1.900 1.854 1.899 218,997 +0.03(+1.49%)
Jul 06, 2004 1.859 1.877 1.854 1.872 293,435 +0.01(+0.45%)
Jul 02, 2004 1.859 1.885 1.859 1.863 146,717 +0.00(+0.25%)
Jul 01, 2004 1.859 1.875 1.848 1.859 227,628 -0.01(-0.50%)
Jun 30, 2004 1.881 1.882 1.835 1.868 361,399 +0.00(+0.05%)
Jun 29, 2004 1.877 1.883 1.835 1.867 413,182 -0.00(-0.10%)
Jun 28, 2004 1.899 1.899 1.867 1.869 337,666 -0.00(-0.20%)
Jun 25, 2004 1.887 1.943 1.860 1.872 2,196,448 -0.00(-0.20%)
Jun 24, 2004 1.896 1.900 1.860 1.876 288,041 +0.01(+0.35%)
Jun 23, 2004 1.840 1.914 1.840 1.870 291,277 +0.01(+0.45%)
Jun 22, 2004 1.840 1.884 1.838 1.861 308,538 +0.00(+0.20%)
Jun 21, 2004 1.871 1.871 1.849 1.858 239,494 +0.00(+0.20%)
Jun 18, 2004 1.883 1.884 1.850 1.854 583,633 -0.01(-0.30%)
Jun 17, 2004 1.875 1.875 1.856 1.859 279,410 -0.00(-0.20%)
Jun 16, 2004 1.900 1.902 1.855 1.863 522,141 -0.03(-1.71%)
Jun 15, 2004 1.896 1.896 1.864 1.896 318,247 +0.03(+1.49%)
Jun 14, 2004 1.865 1.890 1.865 1.868 373,266 -0.02(-1.08%)
Jun 10, 2004 1.897 1.897 1.872 1.888 358,163 +0.02(+0.84%)
Jun 09, 2004 1.885 1.891 1.863 1.872 211,445 -0.01(-0.74%)
Jun 08, 2004 1.923 1.923 1.885 1.886 407,788 -0.01(-0.73%)
Jun 07, 2004 1.849 1.923 1.849 1.900 344,139 +0.05(+2.50%)
Jun 04, 2004 1.837 1.868 1.837 1.854 269,701 +0.00(+0.00%)
Jun 03, 2004 1.849 1.868 1.837 1.854 126,220 -0.00(-0.05%)
Jun 02, 2004 1.843 1.863 1.843 1.855 259,992 -0.00(-0.15%)
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.