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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.19 (-0.81%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 18, 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 5.951 6.048 5.925 5.980 128,112 +0.07(+1.11%)
May 27, 2005 5.906 5.946 5.859 5.914 124,358 +0.08(+1.40%)
May 26, 2005 5.917 5.946 5.814 5.833 111,935 -0.01(-0.18%)
May 25, 2005 5.922 5.948 5.822 5.843 147,526 -0.09(-1.51%)
May 24, 2005 5.791 5.948 5.791 5.933 126,136 +0.08(+1.39%)
May 23, 2005 5.935 5.954 5.791 5.851 190,527 -0.11(-1.81%)
May 20, 2005 5.922 6.022 5.922 5.959 126,482 +0.01(+0.09%)
May 19, 2005 5.985 6.014 5.922 5.954 86,570 +0.01(+0.22%)
May 18, 2005 5.867 6.012 5.819 5.941 140,194 +0.12(+2.13%)
May 17, 2005 5.791 5.896 5.791 5.817 127,629 -0.04(-0.76%)
May 16, 2005 5.698 5.914 5.693 5.862 144,343 +0.15(+2.63%)
May 13, 2005 5.825 5.980 5.712 5.712 147,173 -0.12(-2.03%)
May 12, 2005 5.870 5.914 5.804 5.830 157,644 -0.09(-1.47%)
May 11, 2005 5.888 6.014 5.735 5.917 143,207 +0.07(+1.26%)
May 10, 2005 5.870 5.901 5.809 5.843 147,074 -0.11(-1.86%)
May 09, 2005 5.914 5.959 5.864 5.954 103,671 +0.08(+1.44%)
May 06, 2005 5.896 5.920 5.870 5.870 75,811 +0.00(+0.00%)
May 05, 2005 5.896 6.072 5.841 5.870 126,695 -0.10(-1.72%)
May 04, 2005 5.962 6.046 5.925 5.972 112,284 +0.02(+0.31%)
May 03, 2005 5.927 6.077 5.927 5.954 108,185 -0.01(-0.13%)
May 02, 2005 5.809 5.962 5.809 5.962 121,919 +0.17(+2.95%)
Apr 29, 2005 5.843 5.843 5.717 5.791 155,117 +0.00(+0.00%)
Apr 28, 2005 5.817 5.870 5.791 5.791 100,324 -0.04(-0.72%)
Apr 27, 2005 5.825 5.901 5.806 5.833 106,141 +0.01(+0.14%)
Apr 26, 2005 5.922 5.922 5.807 5.825 70,883 -0.08(-1.29%)
Apr 25, 2005 5.909 5.935 5.851 5.901 94,853 +0.04(+0.63%)
Apr 22, 2005 5.927 5.962 5.830 5.864 102,801 -0.08(-1.33%)
Apr 21, 2005 5.888 5.946 5.793 5.943 90,472 +0.12(+2.13%)
Apr 20, 2005 5.856 5.959 5.814 5.819 87,125 -0.03(-0.45%)
Apr 19, 2005 5.872 5.954 5.777 5.846 163,936 -0.02(-0.31%)
Apr 18, 2005 5.756 5.964 5.756 5.864 185,584 +0.09(+1.60%)
Apr 15, 2005 5.812 5.843 5.764 5.772 86,958 -0.04(-0.68%)
Apr 14, 2005 5.791 5.841 5.764 5.812 98,990 -0.02(-0.32%)
Apr 13, 2005 5.938 5.946 5.775 5.830 113,492 -0.08(-1.38%)
Apr 12, 2005 5.888 5.930 5.738 5.912 156,261 +0.03(+0.45%)
Apr 11, 2005 5.793 5.972 5.793 5.885 139,590 +0.07(+1.13%)
Apr 08, 2005 5.914 5.922 5.819 5.819 138,066 -0.07(-1.21%)
Apr 07, 2005 5.727 5.920 5.719 5.891 137,667 +0.13(+2.24%)
Apr 06, 2005 5.791 5.791 5.683 5.762 126,748 -0.01(-0.23%)
Apr 05, 2005 5.635 5.785 5.606 5.775 145,334 +0.11(+1.90%)
Apr 04, 2005 5.619 5.706 5.577 5.667 134,233 +0.09(+1.65%)
Apr 01, 2005 5.627 5.633 5.530 5.575 123,678 -0.01(-0.19%)
Mar 31, 2005 5.593 5.627 5.535 5.585 373,190 +0.04(+0.81%)
Mar 30, 2005 5.527 5.564 5.483 5.540 352,939 +0.03(+0.53%)
Mar 29, 2005 5.764 5.777 5.422 5.512 350,930 -0.31(-5.33%)
Mar 28, 2005 5.870 5.870 5.798 5.822 115,536 +0.02(+0.32%)
Mar 24, 2005 5.830 5.867 5.793 5.804 149,065 +0.00(+0.00%)
Mar 23, 2005 6.001 6.004 5.659 5.804 1,009,820 -0.22(-3.67%)
Mar 22, 2005 6.233 6.293 6.022 6.025 206,541 -0.19(-3.01%)
Mar 21, 2005 6.259 6.320 6.201 6.212 82,285 -0.00(-0.04%)
Mar 18, 2005 6.322 6.372 6.201 6.214 176,827 -0.09(-1.50%)
Mar 17, 2005 6.317 6.370 6.222 6.309 258,379 -0.01(-0.13%)
Mar 16, 2005 6.528 6.528 6.309 6.317 116,877 -0.17(-2.64%)
Mar 15, 2005 6.449 6.499 6.385 6.488 198,418 +0.00(+0.00%)
Mar 14, 2005 6.484 6.501 6.438 6.488 166,698 -0.02(-0.24%)
Mar 11, 2005 6.299 6.554 6.288 6.504 252,114 +0.28(+4.48%)
Mar 10, 2005 6.291 6.409 6.212 6.225 171,409 -0.07(-1.05%)
Mar 09, 2005 6.449 6.472 6.291 6.291 131,186 -0.14(-2.21%)
Mar 08, 2005 6.435 6.533 6.428 6.433 221,351 -0.07(-1.05%)
Mar 07, 2005 6.467 6.528 6.422 6.501 97,471 +0.07(+1.02%)
Mar 04, 2005 6.478 6.496 6.346 6.435 78,630 +0.05(+0.74%)
Mar 03, 2005 6.406 6.488 6.351 6.388 138,750 -0.01(-0.12%)
Mar 02, 2005 6.370 6.538 6.370 6.396 110,153 -0.04(-0.57%)
Mar 01, 2005 6.528 6.567 6.370 6.433 142,211 -0.04(-0.65%)
Feb 28, 2005 6.620 6.630 6.475 6.475 114,450 -0.05(-0.81%)
Feb 25, 2005 6.449 6.578 6.428 6.528 81,229 +0.11(+1.64%)
Feb 24, 2005 6.320 6.422 6.320 6.422 66,749 +0.06(+0.95%)
Feb 23, 2005 6.391 6.404 6.320 6.362 119,089 +0.05(+0.79%)
Feb 22, 2005 6.404 6.438 6.225 6.312 263,880 -0.05(-0.74%)
Feb 18, 2005 6.304 6.383 6.304 6.359 82,190 +0.01(+0.17%)
Feb 17, 2005 6.320 6.372 6.291 6.349 205,302 +0.01(+0.15%)
Feb 16, 2005 6.333 6.399 6.320 6.339 238,390 -0.06(-0.88%)
Feb 15, 2005 6.299 6.396 6.299 6.396 256,642 +0.04(+0.62%)
Feb 14, 2005 6.385 6.449 6.317 6.356 125,259 +0.00(+0.04%)
Feb 11, 2005 6.443 6.443 6.291 6.354 157,739 -0.03(-0.49%)
Feb 10, 2005 6.367 6.406 6.277 6.385 211,685 -0.03(-0.53%)
Feb 09, 2005 6.459 6.543 6.380 6.420 214,470 +0.00(+0.00%)
Feb 08, 2005 6.317 6.606 6.317 6.419 322,055 +0.06(+0.99%)
Feb 07, 2005 6.317 6.380 6.291 6.356 261,186 +0.04(+0.67%)
Feb 04, 2005 6.325 6.341 6.285 6.314 107,402 +0.00(+0.04%)
Feb 03, 2005 6.280 6.317 6.267 6.312 108,948 -0.01(-0.08%)
Feb 02, 2005 6.314 6.317 6.259 6.317 103,584 -0.02(-0.25%)
Feb 01, 2005 6.314 6.333 6.277 6.333 212,460 +0.01(+0.08%)
Jan 31, 2005 6.327 6.327 6.272 6.327 142,226 +0.01(+0.13%)
Jan 28, 2005 6.317 6.327 6.264 6.320 115,532 +0.01(+0.08%)
Jan 27, 2005 6.304 6.327 6.296 6.314 159,954 -0.00(-0.04%)
Jan 26, 2005 6.330 6.330 6.277 6.317 213,118 +0.03(+0.50%)
Jan 25, 2005 6.304 6.317 6.285 6.285 124,795 -0.01(-0.08%)
Jan 24, 2005 6.314 6.317 6.275 6.291 113,572 -0.00(-0.04%)
Jan 21, 2005 6.375 6.375 6.267 6.293 66,673 -0.01(-0.17%)
Jan 20, 2005 6.330 6.330 6.259 6.304 133,389 +0.02(+0.38%)
Jan 19, 2005 6.354 6.356 6.265 6.280 155,942 -0.06(-1.00%)
Jan 18, 2005 6.317 6.385 6.297 6.343 136,220 +0.01(+0.21%)
Jan 14, 2005 6.254 6.335 6.254 6.330 140,707 +0.08(+1.26%)
Jan 13, 2005 6.314 6.317 6.233 6.251 171,082 -0.07(-1.04%)
Jan 12, 2005 6.370 6.370 6.238 6.317 138,389 -0.05(-0.74%)
Jan 11, 2005 6.314 6.375 6.272 6.364 202,088 +0.09(+1.43%)
Jan 10, 2005 6.364 6.370 6.275 6.275 161,595 -0.02(-0.38%)
Jan 07, 2005 6.330 6.355 6.225 6.299 168,426 -0.01(-0.08%)
Jan 06, 2005 6.322 6.322 6.225 6.304 147,306 +0.07(+1.10%)
Jan 05, 2005 6.317 6.351 6.185 6.235 191,667 -0.06(-0.88%)
Jan 04, 2005 6.343 6.435 6.212 6.291 302,067 -0.03(-0.46%)
Jan 03, 2005 6.356 6.377 6.277 6.320 254,104 +0.08(+1.31%)
Dec 31, 2004 6.185 6.349 6.185 6.238 145,893 -0.06(-0.96%)
Dec 30, 2004 6.367 6.380 6.272 6.299 104,860 +0.03(+0.42%)
Dec 29, 2004 6.354 6.369 6.270 6.272 112,459 -0.02(-0.29%)
Dec 28, 2004 6.330 6.338 6.201 6.291 131,835 +0.04(+0.67%)
Dec 27, 2004 6.262 6.341 6.212 6.249 134,875 -0.06(-1.00%)
Dec 23, 2004 6.317 6.317 6.275 6.312 149,312 +0.00(+0.00%)
Dec 22, 2004 6.277 6.338 6.238 6.312 240,495 +0.09(+1.48%)
Dec 21, 2004 6.006 6.235 5.983 6.220 272,029 +0.14(+2.29%)
Dec 20, 2004 6.314 6.349 6.006 6.080 286,467 -0.23(-3.71%)
Dec 17, 2004 6.380 6.380 6.280 6.314 200,603 -0.00(-0.04%)
Dec 16, 2004 6.317 6.359 6.238 6.317 358,274 -0.09(-1.40%)
Dec 15, 2004 6.501 6.501 6.325 6.406 286,847 -0.09(-1.46%)
Dec 14, 2004 6.501 6.501 6.446 6.501 103,340 +0.03(+0.41%)
Dec 13, 2004 6.422 6.499 6.306 6.475 255,313 +0.09(+1.44%)
Dec 10, 2004 6.367 6.383 6.291 6.383 344,596 +0.04(+0.58%)
Dec 09, 2004 6.320 6.351 6.277 6.346 137,534 +0.01(+0.21%)
Dec 08, 2004 6.330 6.412 6.317 6.333 190,724 -0.00(-0.04%)
Dec 07, 2004 6.422 6.456 6.335 6.335 410,324 -0.14(-2.23%)
Dec 06, 2004 6.438 6.522 6.409 6.480 174,387 +0.04(+0.65%)
Dec 03, 2004 6.456 6.456 6.391 6.438 236,316 -0.02(-0.29%)
Dec 02, 2004 6.343 6.488 6.343 6.456 121,957 +0.08(+1.20%)
Dec 01, 2004 6.456 6.456 6.317 6.380 218,459 -0.08(-1.18%)
Nov 30, 2004 6.488 6.551 6.333 6.456 177,047 +0.01(+0.12%)
Nov 29, 2004 6.409 6.464 6.317 6.449 166,409 +0.12(+1.91%)
Nov 26, 2004 6.238 6.343 6.238 6.327 42,932 +0.09(+1.39%)
Nov 24, 2004 6.280 6.309 6.212 6.241 79,785 +0.00(+0.00%)
Nov 23, 2004 6.317 6.320 6.175 6.241 314,202 -0.02(-0.38%)
Nov 22, 2004 6.414 6.414 6.106 6.264 275,449 -0.01(-0.17%)
Nov 19, 2004 6.385 6.462 6.159 6.275 201,742 -0.14(-2.21%)
Nov 18, 2004 6.467 6.562 6.391 6.417 258,732 -0.03(-0.49%)
Nov 17, 2004 6.528 6.672 6.409 6.449 144,753 -0.04(-0.57%)
Nov 16, 2004 6.546 6.664 6.391 6.485 89,283 -0.16(-2.42%)
Nov 15, 2004 6.804 6.804 6.528 6.646 162,230 -0.03(-0.39%)
Nov 12, 2004 6.580 6.704 6.517 6.672 110,559 +0.10(+1.48%)
Nov 11, 2004 6.354 6.578 6.354 6.575 120,057 +0.13(+1.96%)
Nov 10, 2004 6.425 6.449 6.306 6.449 117,778 -0.03(-0.41%)
Nov 09, 2004 6.317 6.501 6.317 6.475 228,717 +0.13(+2.03%)
Nov 08, 2004 6.374 6.459 6.330 6.346 140,574 -0.06(-0.99%)
Nov 05, 2004 6.322 6.409 6.222 6.409 170,588 +0.09(+1.46%)
Nov 04, 2004 6.317 6.343 6.164 6.317 172,108 +0.02(+0.29%)
Nov 03, 2004 6.138 6.380 6.043 6.299 206,302 +0.16(+2.62%)
Nov 02, 2004 6.156 6.156 6.083 6.138 198,703 +0.03(+0.43%)
Nov 01, 2004 6.156 6.156 6.041 6.112 212,760 +0.03(+0.52%)
Oct 29, 2004 6.156 6.156 6.080 6.080 191,104 -0.08(-1.24%)
Oct 28, 2004 6.156 6.156 6.096 6.156 227,578 +0.01(+0.21%)
Oct 27, 2004 6.159 6.159 6.048 6.143 183,506 -0.01(-0.13%)
Oct 26, 2004 6.159 6.159 6.093 6.151 164,889 -0.01(-0.13%)
Oct 25, 2004 6.133 6.177 6.027 6.159 169,828 +0.00(+0.00%)
Oct 22, 2004 6.001 6.212 6.001 6.159 277,728 +0.11(+1.74%)
Oct 21, 2004 6.080 6.080 6.001 6.054 71,806 -0.01(-0.22%)
Oct 20, 2004 6.001 6.077 6.001 6.067 61,928 +0.04(+0.70%)
Oct 19, 2004 5.993 6.080 5.993 6.025 84,724 -0.03(-0.52%)
Oct 18, 2004 5.962 6.067 5.962 6.056 152,731 +0.06(+0.92%)
Oct 15, 2004 6.001 6.051 5.964 6.001 105,620 -0.01(-0.22%)
Oct 14, 2004 6.230 6.230 5.983 6.014 94,982 -0.09(-1.51%)
Oct 13, 2004 6.104 6.107 6.017 6.106 284,947 +0.08(+1.27%)
Oct 12, 2004 6.080 6.106 6.030 6.030 133,735 -0.06(-0.95%)
Oct 11, 2004 6.070 6.104 6.051 6.088 121,197 +0.02(+0.30%)
Oct 08, 2004 6.120 6.120 6.004 6.070 177,427 -0.01(-0.22%)
Oct 07, 2004 6.080 6.117 6.020 6.083 139,434 +0.02(+0.26%)
Oct 06, 2004 6.004 6.067 5.985 6.067 185,025 +0.04(+0.66%)
Oct 05, 2004 6.088 6.106 6.006 6.027 306,223 -0.01(-0.14%)
Oct 04, 2004 5.985 6.080 5.962 6.036 328,259 +0.09(+1.43%)
Oct 01, 2004 5.988 5.993 5.948 5.951 186,925 -0.03(-0.45%)
Sep 30, 2004 5.988 5.996 5.956 5.977 197,943 +0.01(+0.09%)
Sep 29, 2004 5.980 6.001 5.948 5.972 319,521 +0.01(+0.22%)
Sep 28, 2004 6.025 6.027 5.948 5.959 1,075,962 -0.03(-0.48%)
Sep 27, 2004 5.851 6.067 5.685 5.988 416,023 +0.12(+1.97%)
Sep 24, 2004 6.096 6.117 5.870 5.872 363,213 -0.26(-4.25%)
Sep 23, 2004 6.109 6.183 6.109 6.133 86,624 -0.03(-0.51%)
Sep 22, 2004 6.080 6.185 6.080 6.164 120,057 +0.01(+0.09%)
Sep 21, 2004 6.133 6.164 6.098 6.159 99,161 +0.02(+0.34%)
Sep 20, 2004 6.156 6.159 6.096 6.138 227,958 +0.00(+0.00%)
Sep 17, 2004 6.122 6.285 6.112 6.138 194,904 -0.03(-0.55%)
Sep 16, 2004 6.159 6.172 6.141 6.172 240,115 +0.01(+0.21%)
Sep 15, 2004 6.088 6.185 6.088 6.159 194,524 -0.05(-0.81%)
Sep 14, 2004 6.251 6.251 6.141 6.209 74,466 -0.02(-0.25%)
Sep 13, 2004 6.222 6.225 6.138 6.225 63,068 +0.03(+0.42%)
Sep 10, 2004 6.212 6.291 6.156 6.199 284,290 -0.04(-0.67%)
Sep 09, 2004 6.209 6.256 6.156 6.241 438,439 +0.11(+1.76%)
Sep 08, 2004 6.183 6.206 6.104 6.133 98,021 -0.04(-0.68%)
Sep 07, 2004 6.196 6.212 6.135 6.175 113,599 +0.06(+1.03%)
Sep 03, 2004 6.225 6.225 6.112 6.112 77,125 -0.11(-1.82%)
Sep 02, 2004 6.125 6.225 6.062 6.225 126,516 +0.11(+1.76%)
Sep 01, 2004 6.106 6.306 6.106 6.117 216,180 -0.07(-1.06%)
Aug 31, 2004 6.041 6.225 6.041 6.183 109,799 +0.07(+1.08%)
Aug 30, 2004 6.225 6.225 6.075 6.117 93,842 -0.00(-0.04%)
Aug 27, 2004 6.014 6.146 6.014 6.120 61,928 +0.07(+1.18%)
Aug 26, 2004 6.238 6.238 6.041 6.048 268,610 -0.19(-3.04%)
Aug 25, 2004 6.220 6.238 6.098 6.238 117,018 +0.16(+2.60%)
Aug 24, 2004 6.238 6.238 6.080 6.080 191,484 -0.06(-0.90%)
Aug 23, 2004 6.120 6.225 6.120 6.135 141,622 -0.07(-1.19%)
Aug 20, 2004 6.159 6.212 6.135 6.209 124,997 +0.06(+0.94%)
Aug 19, 2004 6.185 6.185 6.106 6.151 220,359 -0.03(-0.47%)
Aug 18, 2004 5.922 6.185 5.922 6.180 206,302 +0.09(+1.43%)
Aug 17, 2004 6.075 6.093 5.991 6.093 126,516 +0.09(+1.54%)
Aug 16, 2004 5.791 6.054 5.791 6.001 203,262 -0.01(-0.13%)
Aug 13, 2004 5.880 6.043 5.880 6.009 196,803 +0.07(+1.24%)
Aug 12, 2004 5.883 5.998 5.791 5.935 240,495 +0.04(+0.71%)
Aug 11, 2004 5.580 6.106 5.580 5.893 801,272 +0.26(+4.63%)
Aug 10, 2004 5.496 5.677 5.496 5.633 175,907 +0.14(+2.64%)
Aug 09, 2004 5.435 5.554 5.435 5.488 87,383 +0.01(+0.24%)
Aug 06, 2004 5.422 5.501 5.422 5.475 66,487 -0.03(-0.48%)
Aug 05, 2004 5.422 5.527 5.422 5.501 102,581 +0.00(+0.05%)
Aug 04, 2004 5.498 5.501 5.425 5.498 77,505 +0.07(+1.36%)
Aug 03, 2004 5.462 5.501 5.422 5.425 215,439 -0.07(-1.34%)
Aug 02, 2004 5.514 5.514 5.422 5.498 82,064 +0.04(+0.77%)
Jul 30, 2004 5.498 5.501 5.456 5.456 121,957 -0.02(-0.34%)
Jul 29, 2004 5.512 5.512 5.456 5.475 64,588 -0.01(-0.24%)
Jul 28, 2004 5.480 5.514 5.443 5.488 105,620 -0.01(-0.24%)
Jul 27, 2004 5.501 5.514 5.462 5.501 142,853 +0.00(+0.00%)
Jul 26, 2004 5.493 5.527 5.427 5.501 126,896 +0.08(+1.46%)
Jul 23, 2004 5.501 5.551 5.422 5.422 87,383 -0.05(-0.87%)
Jul 22, 2004 5.527 5.554 5.396 5.469 103,340 +0.02(+0.39%)
Jul 21, 2004 5.567 5.567 5.435 5.448 111,319 -0.08(-1.43%)
Jul 20, 2004 5.427 5.554 5.398 5.527 134,495 +0.11(+1.99%)
Jul 19, 2004 5.393 5.435 5.269 5.419 167,169 +0.12(+2.34%)
Jul 16, 2004 5.543 5.554 5.283 5.296 415,263 -0.13(-2.33%)
Jul 15, 2004 5.527 5.606 5.396 5.422 409,944 -0.09(-1.62%)
Jul 14, 2004 5.512 5.527 5.462 5.512 185,025 +0.04(+0.77%)
Jul 13, 2004 5.488 5.488 5.419 5.469 178,187 +0.04(+0.73%)
Jul 12, 2004 5.512 5.512 5.380 5.430 262,911 -0.06(-1.06%)
Jul 09, 2004 5.501 5.514 5.475 5.488 206,302 +0.02(+0.29%)
Jul 08, 2004 5.438 5.490 5.396 5.472 316,101 +0.08(+1.46%)
Jul 07, 2004 5.319 5.396 5.264 5.393 77,125 +0.08(+1.49%)
Jul 06, 2004 5.280 5.330 5.264 5.314 103,340 +0.02(+0.45%)
Jul 02, 2004 5.277 5.354 5.277 5.290 51,670 +0.01(+0.25%)
Jul 01, 2004 5.277 5.325 5.248 5.277 80,165 -0.03(-0.50%)
Jun 30, 2004 5.340 5.343 5.211 5.304 127,276 +0.00(+0.05%)
Jun 29, 2004 5.330 5.346 5.211 5.301 145,513 -0.01(-0.10%)
Jun 28, 2004 5.393 5.393 5.302 5.306 118,918 -0.01(-0.20%)
Jun 25, 2004 5.359 5.518 5.283 5.317 773,537 -0.01(-0.20%)
Jun 24, 2004 5.383 5.396 5.283 5.327 101,441 +0.02(+0.35%)
Jun 23, 2004 5.225 5.435 5.225 5.309 102,581 +0.02(+0.45%)
Jun 22, 2004 5.225 5.348 5.219 5.285 108,660 +0.01(+0.20%)
Jun 21, 2004 5.311 5.311 5.251 5.275 84,344 +0.01(+0.20%)
Jun 18, 2004 5.346 5.348 5.254 5.264 205,542 -0.02(-0.30%)
Jun 17, 2004 5.325 5.325 5.269 5.280 98,401 -0.01(-0.20%)
Jun 16, 2004 5.396 5.401 5.267 5.290 183,886 -0.09(-1.71%)
Jun 15, 2004 5.383 5.383 5.293 5.383 112,079 +0.08(+1.49%)
Jun 14, 2004 5.296 5.367 5.296 5.304 131,455 -0.06(-1.08%)
Jun 10, 2004 5.388 5.388 5.317 5.362 126,136 +0.04(+0.84%)
Jun 09, 2004 5.354 5.369 5.290 5.317 74,466 -0.04(-0.74%)
Jun 08, 2004 5.459 5.459 5.354 5.356 143,613 -0.04(-0.73%)
Jun 07, 2004 5.251 5.462 5.251 5.396 121,197 +0.13(+2.50%)
Jun 04, 2004 5.217 5.304 5.217 5.264 94,982 +0.00(+0.00%)
Jun 03, 2004 5.251 5.304 5.217 5.264 44,451 -0.00(-0.05%)
Jun 02, 2004 5.233 5.290 5.233 5.267 91,563 -0.01(-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.