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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 6.159 6.159 6.053 6.080 503,553 -0.03(-0.43%)
May 30, 2007 5.948 6.106 5.922 6.106 184,315 +0.10(+1.62%)
May 29, 2007 6.056 6.059 5.909 6.009 261,697 +0.03(+0.48%)
May 25, 2007 6.001 6.080 5.922 5.980 122,178 +0.07(+1.16%)
May 24, 2007 6.053 6.059 5.866 5.911 252,726 -0.14(-2.31%)
May 23, 2007 6.132 6.145 6.023 6.051 117,516 -0.08(-1.29%)
May 22, 2007 6.032 6.130 5.945 6.130 140,032 +0.07(+1.08%)
May 21, 2007 6.145 6.145 5.993 6.064 181,887 -0.00(-0.04%)
May 18, 2007 6.019 6.085 5.922 6.067 190,364 +0.04(+0.66%)
May 17, 2007 6.017 6.067 5.961 6.027 211,266 -0.03(-0.48%)
May 16, 2007 6.053 6.056 5.932 6.056 514,066 +0.01(+0.09%)
May 15, 2007 6.035 6.106 5.948 6.051 319,784 +0.02(+0.39%)
May 14, 2007 6.185 6.185 6.017 6.027 333,288 -0.15(-2.47%)
May 11, 2007 6.072 6.180 6.053 6.180 143,930 +0.12(+1.91%)
May 10, 2007 6.119 6.185 6.040 6.064 567,841 -0.12(-1.96%)
May 09, 2007 6.053 6.185 6.053 6.185 180,041 +0.09(+1.47%)
May 08, 2007 6.182 6.185 6.064 6.095 217,983 -0.03(-0.52%)
May 07, 2007 6.106 6.182 6.082 6.127 111,603 +0.02(+0.30%)
May 04, 2007 6.317 6.317 6.106 6.109 195,703 -0.08(-1.23%)
May 03, 2007 6.248 6.314 6.132 6.185 166,636 -0.03(-0.51%)
May 02, 2007 6.148 6.230 6.053 6.217 314,476 +0.01(+0.13%)
May 01, 2007 6.293 6.317 6.148 6.209 95,881 -0.06(-0.88%)
Apr 30, 2007 6.361 6.361 6.185 6.264 241,149 -0.10(-1.57%)
Apr 27, 2007 6.374 6.374 6.219 6.364 364,995 -0.09(-1.39%)
Apr 26, 2007 6.522 6.538 6.403 6.453 138,132 -0.02(-0.33%)
Apr 25, 2007 6.498 6.501 6.398 6.474 129,226 +0.00(+0.04%)
Apr 24, 2007 6.314 6.472 6.280 6.472 135,301 +0.18(+2.89%)
Apr 23, 2007 6.501 6.501 6.285 6.290 154,310 -0.10(-1.52%)
Apr 20, 2007 6.459 6.459 6.277 6.388 156,100 +0.06(+0.96%)
Apr 19, 2007 6.311 6.369 6.280 6.327 99,601 -0.02(-0.37%)
Apr 18, 2007 6.451 6.514 6.344 6.351 96,808 -0.12(-1.79%)
Apr 17, 2007 6.448 6.501 6.422 6.467 102,127 +0.04(+0.66%)
Apr 16, 2007 6.343 6.427 6.332 6.424 102,986 +0.10(+1.58%)
Apr 13, 2007 6.317 6.324 6.251 6.324 119,362 +0.01(+0.12%)
Apr 12, 2007 6.188 6.317 6.188 6.317 101,554 +0.07(+1.14%)
Apr 11, 2007 6.293 6.314 6.195 6.245 146,316 -0.01(-0.08%)
Apr 10, 2007 6.251 6.277 6.214 6.251 78,532 -0.01(-0.21%)
Apr 09, 2007 6.253 6.277 6.195 6.264 130,628 +0.06(+0.89%)
Apr 05, 2007 6.264 6.264 6.201 6.209 49,390 -0.05(-0.84%)
Apr 04, 2007 6.264 6.264 6.190 6.261 71,883 +0.01(+0.21%)
Apr 03, 2007 6.201 6.264 6.174 6.248 122,041 +0.03(+0.47%)
Apr 02, 2007 6.238 6.277 6.124 6.219 148,900 -0.01(-0.21%)
Mar 30, 2007 6.251 6.251 6.106 6.232 145,959 +0.01(+0.17%)
Mar 29, 2007 6.185 6.222 6.122 6.222 165,971 +0.09(+1.42%)
Mar 28, 2007 6.132 6.182 6.130 6.135 114,776 -0.00(-0.04%)
Mar 27, 2007 6.101 6.206 6.101 6.138 124,074 -0.02(-0.34%)
Mar 26, 2007 6.072 6.185 6.072 6.159 176,773 +0.06(+0.95%)
Mar 23, 2007 6.019 6.104 6.001 6.101 69,755 +0.09(+1.49%)
Mar 22, 2007 6.159 6.159 5.988 6.011 160,960 -0.12(-1.93%)
Mar 21, 2007 6.009 6.151 5.938 6.130 138,489 +0.09(+1.44%)
Mar 20, 2007 5.990 6.093 5.935 6.043 104,867 +0.07(+1.10%)
Mar 19, 2007 5.911 5.998 5.901 5.977 111,072 +0.13(+2.16%)
Mar 16, 2007 5.864 5.940 5.793 5.851 425,545 +0.00(+0.00%)
Mar 15, 2007 5.722 5.856 5.714 5.851 103,822 +0.12(+2.02%)
Mar 14, 2007 5.653 5.753 5.601 5.735 193,533 +0.14(+2.59%)
Mar 13, 2007 5.753 5.709 5.574 5.590 261,978 -0.16(-2.84%)
Mar 12, 2007 5.721 5.790 5.661 5.753 115,160 +0.01(+0.23%)
Mar 09, 2007 5.764 5.809 5.669 5.740 94,825 +0.03(+0.55%)
Mar 08, 2007 5.816 5.843 5.709 5.709 103,890 -0.04(-0.69%)
Mar 07, 2007 5.856 5.856 5.724 5.748 121,467 -0.11(-1.80%)
Mar 06, 2007 5.690 5.856 5.672 5.853 133,979 +0.19(+3.44%)
Mar 05, 2007 5.724 5.809 5.659 5.659 228,151 -0.08(-1.38%)
Mar 02, 2007 5.798 5.851 5.698 5.738 235,640 -0.09(-1.54%)
Mar 01, 2007 5.790 5.919 5.790 5.827 130,111 +0.02(+0.36%)
Feb 28, 2007 5.909 5.914 5.790 5.806 219,788 +0.03(+0.46%)
Feb 27, 2007 6.045 6.045 5.685 5.780 336,415 -0.21(-3.56%)
Feb 26, 2007 6.043 6.106 5.895 5.993 162,438 -0.05(-0.87%)
Feb 23, 2007 6.093 6.105 6.032 6.045 100,110 -0.07(-1.12%)
Feb 22, 2007 6.059 6.130 6.053 6.114 169,566 +0.03(+0.52%)
Feb 21, 2007 6.132 6.132 6.061 6.082 75,770 -0.07(-1.20%)
Feb 20, 2007 6.085 6.156 6.059 6.156 109,248 +0.03(+0.56%)
Feb 16, 2007 6.185 6.185 6.082 6.122 93,301 -0.04(-0.73%)
Feb 15, 2007 6.174 6.182 6.122 6.167 165,188 -0.05(-0.80%)
Feb 14, 2007 6.261 6.264 6.180 6.217 144,576 -0.03(-0.42%)
Feb 13, 2007 6.248 6.253 6.185 6.243 85,565 -0.02(-0.25%)
Feb 12, 2007 6.185 6.261 6.132 6.259 153,019 +0.07(+1.06%)
Feb 09, 2007 6.185 6.198 6.135 6.193 93,491 +0.01(+0.13%)
Feb 08, 2007 6.245 6.248 6.167 6.185 129,507 -0.06(-0.97%)
Feb 07, 2007 6.177 6.245 6.167 6.245 153,619 +0.07(+1.11%)
Feb 06, 2007 6.132 6.180 6.132 6.177 112,276 +0.05(+0.77%)
Feb 05, 2007 6.238 6.238 6.130 6.130 153,877 -0.09(-1.52%)
Feb 02, 2007 6.240 6.251 6.077 6.224 125,415 -0.01(-0.21%)
Feb 01, 2007 6.064 6.251 6.064 6.238 158,604 +0.17(+2.82%)
Jan 31, 2007 6.309 6.317 6.064 6.067 210,122 -0.22(-3.52%)
Jan 30, 2007 6.314 6.317 6.253 6.288 87,332 +0.02(+0.34%)
Jan 29, 2007 6.222 6.317 6.182 6.267 115,760 +0.10(+1.62%)
Jan 26, 2007 5.988 6.209 5.988 6.167 152,555 +0.14(+2.31%)
Jan 25, 2007 6.261 6.285 5.959 6.027 283,077 -0.28(-4.42%)
Jan 24, 2007 6.343 6.343 6.235 6.306 97,446 -0.02(-0.37%)
Jan 23, 2007 6.303 6.343 6.264 6.330 154,793 +0.11(+1.78%)
Jan 22, 2007 6.322 6.396 6.188 6.219 146,723 -0.11(-1.66%)
Jan 19, 2007 6.227 6.393 6.167 6.324 120,692 +0.11(+1.69%)
Jan 18, 2007 6.303 6.351 6.217 6.219 115,981 -0.10(-1.58%)
Jan 17, 2007 6.369 6.382 6.290 6.319 121,004 -0.02(-0.29%)
Jan 16, 2007 6.382 6.409 6.317 6.338 147,992 -0.04(-0.66%)
Jan 12, 2007 6.351 6.382 6.322 6.380 79,676 +0.01(+0.21%)
Jan 11, 2007 6.301 6.372 6.285 6.367 82,400 +0.03(+0.46%)
Jan 10, 2007 6.317 6.343 6.264 6.338 114,784 +0.01(+0.08%)
Jan 09, 2007 6.317 6.348 6.272 6.332 167,274 +0.04(+0.67%)
Jan 08, 2007 6.269 6.411 6.224 6.290 130,597 +0.03(+0.55%)
Jan 05, 2007 6.317 6.388 6.219 6.256 106,041 -0.11(-1.70%)
Jan 04, 2007 6.380 6.438 6.317 6.364 114,491 -0.00(-0.04%)
Jan 03, 2007 6.298 6.422 6.227 6.367 236,286 +0.09(+1.38%)
Dec 29, 2006 6.432 6.446 6.275 6.280 280,626 -0.08(-1.20%)
Dec 28, 2006 6.535 6.580 6.356 6.356 214,541 -0.21(-3.25%)
Dec 27, 2006 6.553 6.606 6.540 6.569 113,420 -0.01(-0.12%)
Dec 26, 2006 6.582 6.677 6.506 6.577 122,596 -0.05(-0.75%)
Dec 22, 2006 6.646 6.653 6.540 6.627 84,775 -0.01(-0.12%)
Dec 21, 2006 6.422 6.664 6.422 6.635 106,315 +0.22(+3.36%)
Dec 20, 2006 6.409 6.422 6.343 6.419 68,467 +0.03(+0.49%)
Dec 19, 2006 6.288 6.419 6.288 6.388 81,891 +0.06(+0.91%)
Dec 18, 2006 6.548 6.614 6.317 6.330 156,111 -0.30(-4.49%)
Dec 15, 2006 6.606 6.659 6.553 6.627 335,777 +0.06(+0.84%)
Dec 14, 2006 6.564 6.617 6.511 6.572 196,542 +0.06(+0.97%)
Dec 13, 2006 6.453 6.509 6.417 6.509 150,993 +0.09(+1.35%)
Dec 12, 2006 6.474 6.474 6.419 6.422 165,781 -0.02(-0.25%)
Dec 11, 2006 6.338 6.448 6.322 6.438 161,978 +0.12(+1.87%)
Dec 08, 2006 6.319 6.409 6.319 6.319 133,139 -0.05(-0.79%)
Dec 07, 2006 6.330 6.403 6.330 6.369 100,988 +0.01(+0.08%)
Dec 06, 2006 6.346 6.422 6.343 6.364 73,695 -0.01(-0.17%)
Dec 05, 2006 6.496 6.501 6.346 6.374 216,433 -0.09(-1.42%)
Dec 04, 2006 6.417 6.469 6.332 6.467 137,581 +0.13(+2.12%)
Dec 01, 2006 6.401 6.459 6.330 6.332 86,264 -0.11(-1.72%)
Nov 30, 2006 6.451 6.472 6.356 6.443 140,203 +0.03(+0.41%)
Nov 29, 2006 6.553 6.553 6.411 6.417 132,087 -0.12(-1.81%)
Nov 28, 2006 6.198 6.535 6.185 6.535 128,253 +0.27(+4.37%)
Nov 27, 2006 6.551 6.551 6.251 6.261 121,133 -0.23(-3.61%)
Nov 24, 2006 6.551 6.551 6.446 6.496 21,361 +0.04(+0.69%)
Nov 22, 2006 6.464 6.498 6.422 6.451 41,832 -0.04(-0.65%)
Nov 21, 2006 6.448 6.546 6.414 6.493 61,719 +0.05(+0.82%)
Nov 20, 2006 6.343 6.448 6.343 6.440 59,858 +0.00(+0.00%)
Nov 17, 2006 6.448 6.464 6.330 6.440 90,079 -0.03(-0.45%)
Nov 16, 2006 6.498 6.567 6.464 6.469 140,214 -0.06(-0.85%)
Nov 15, 2006 6.335 6.527 6.335 6.524 157,133 +0.14(+2.23%)
Nov 14, 2006 6.290 6.382 6.290 6.382 101,003 +0.08(+1.34%)
Nov 13, 2006 6.343 6.343 6.264 6.298 119,020 -0.01(-0.17%)
Nov 10, 2006 6.282 6.317 6.267 6.309 93,415 +0.03(+0.42%)
Nov 09, 2006 6.317 6.356 6.264 6.282 84,262 -0.03(-0.50%)
Nov 08, 2006 6.290 6.382 6.264 6.314 127,649 +0.06(+0.97%)
Nov 07, 2006 6.298 6.311 6.203 6.253 104,988 -0.01(-0.08%)
Nov 06, 2006 6.238 6.282 6.206 6.259 67,096 +0.03(+0.55%)
Nov 03, 2006 6.088 6.238 6.038 6.224 126,946 +0.19(+3.09%)
Nov 02, 2006 6.135 6.201 6.019 6.038 101,295 -0.13(-2.17%)
Nov 01, 2006 6.227 6.277 6.151 6.172 118,731 -0.06(-0.97%)
Oct 31, 2006 6.295 6.295 6.185 6.232 109,928 -0.04(-0.71%)
Oct 30, 2006 6.206 6.295 6.138 6.277 111,220 +0.07(+1.15%)
Oct 27, 2006 6.240 6.290 6.188 6.206 86,861 -0.10(-1.59%)
Oct 26, 2006 6.193 6.322 6.185 6.306 167,145 +0.14(+2.31%)
Oct 25, 2006 6.174 6.193 6.130 6.164 100,391 -0.01(-0.17%)
Oct 24, 2006 6.111 6.185 6.106 6.174 62,886 +0.02(+0.30%)
Oct 23, 2006 6.119 6.156 6.027 6.156 109,943 +0.04(+0.60%)
Oct 20, 2006 6.040 6.119 5.922 6.119 120,730 +0.10(+1.66%)
Oct 19, 2006 5.888 6.093 5.888 6.019 154,067 -0.07(-1.17%)
Oct 18, 2006 6.111 6.159 6.053 6.090 130,138 -0.02(-0.30%)
Oct 17, 2006 6.038 6.114 5.972 6.109 142,608 +0.06(+0.91%)
Oct 16, 2006 6.001 6.067 5.932 6.053 111,292 +0.05(+0.88%)
Oct 13, 2006 5.969 6.011 5.906 6.001 91,405 +0.02(+0.31%)
Oct 12, 2006 5.888 5.985 5.863 5.982 126,665 +0.15(+2.53%)
Oct 11, 2006 5.943 5.943 5.816 5.835 227,003 -0.07(-1.12%)
Oct 10, 2006 5.959 5.959 5.843 5.901 93,217 -0.03(-0.53%)
Oct 09, 2006 5.866 5.932 5.866 5.932 75,367 +0.03(+0.54%)
Oct 06, 2006 5.838 5.901 5.819 5.901 109,806 +0.05(+0.85%)
Oct 05, 2006 5.874 5.922 5.814 5.851 175,367 -0.04(-0.76%)
Oct 04, 2006 5.798 5.895 5.798 5.895 158,820 +0.06(+0.99%)
Oct 03, 2006 5.764 5.851 5.764 5.838 143,451 +0.06(+1.00%)
Oct 02, 2006 5.790 5.866 5.769 5.780 110,969 -0.01(-0.23%)
Sep 29, 2006 5.895 5.895 5.780 5.793 222,885 -0.05(-0.86%)
Sep 28, 2006 5.769 5.843 5.724 5.843 608,591 +0.07(+1.14%)
Sep 27, 2006 5.795 5.843 5.764 5.777 248,649 -0.06(-1.08%)
Sep 26, 2006 5.843 5.843 5.816 5.840 280,600 +0.02(+0.31%)
Sep 25, 2006 5.840 5.869 5.790 5.822 146,818 +0.02(+0.36%)
Sep 22, 2006 5.822 5.864 5.790 5.801 89,247 -0.06(-1.08%)
Sep 21, 2006 5.895 5.895 5.824 5.864 136,149 -0.03(-0.54%)
Sep 20, 2006 5.895 5.898 5.859 5.895 256,754 +0.00(+0.00%)
Sep 19, 2006 5.935 5.935 5.856 5.895 144,831 -0.08(-1.28%)
Sep 18, 2006 5.964 5.974 5.935 5.972 79,638 +0.02(+0.31%)
Sep 15, 2006 5.974 5.974 5.948 5.953 321,084 -0.02(-0.35%)
Sep 14, 2006 5.959 5.974 5.959 5.974 105,813 +0.00(+0.00%)
Sep 13, 2006 5.974 5.988 5.940 5.974 329,063 +0.00(+0.04%)
Sep 12, 2006 5.938 5.974 5.874 5.972 135,978 +0.02(+0.35%)
Sep 11, 2006 6.011 6.022 5.919 5.951 101,725 -0.05(-0.83%)
Sep 08, 2006 6.053 6.053 5.930 6.001 153,634 -0.02(-0.26%)
Sep 07, 2006 6.077 6.077 5.974 6.017 76,370 -0.06(-0.95%)
Sep 06, 2006 6.064 6.074 5.964 6.074 105,543 +0.01(+0.13%)
Sep 05, 2006 5.948 6.067 5.948 6.067 128,546 +0.07(+1.10%)
Sep 01, 2006 5.974 6.024 5.924 6.001 80,489 +0.04(+0.71%)
Aug 31, 2006 5.998 6.006 5.911 5.959 153,193 +0.02(+0.40%)
Aug 30, 2006 5.938 5.938 5.864 5.935 106,436 -0.01(-0.22%)
Aug 29, 2006 5.840 5.948 5.836 5.948 181,257 +0.10(+1.71%)
Aug 28, 2006 5.830 5.851 5.803 5.848 115,931 +0.02(+0.36%)
Aug 25, 2006 5.793 5.830 5.759 5.827 65,697 +0.02(+0.41%)
Aug 24, 2006 5.819 5.830 5.745 5.803 69,683 +0.07(+1.24%)
Aug 23, 2006 5.843 5.843 5.732 5.732 81,648 -0.11(-1.85%)
Aug 22, 2006 5.798 5.848 5.795 5.840 44,378 +0.03(+0.50%)
Aug 21, 2006 5.780 5.816 5.756 5.811 61,267 -0.01(-0.14%)
Aug 18, 2006 5.848 5.848 5.764 5.819 67,453 -0.02(-0.41%)
Aug 17, 2006 5.840 5.843 5.801 5.843 47,528 +0.00(+0.05%)
Aug 16, 2006 5.806 5.840 5.759 5.840 115,802 +0.02(+0.27%)
Aug 15, 2006 5.785 5.840 5.743 5.824 117,223 +0.08(+1.37%)
Aug 14, 2006 5.709 5.788 5.709 5.745 136,810 +0.02(+0.41%)
Aug 11, 2006 5.753 5.764 5.711 5.722 64,102 +0.00(+0.00%)
Aug 10, 2006 5.624 5.764 5.624 5.722 110,289 +0.04(+0.79%)
Aug 09, 2006 5.764 5.764 5.638 5.677 105,498 -0.01(-0.23%)
Aug 08, 2006 5.790 5.790 5.690 5.690 121,653 -0.07(-1.23%)
Aug 07, 2006 5.827 5.861 5.730 5.761 108,013 -0.06(-0.95%)
Aug 04, 2006 5.864 5.880 5.735 5.816 64,755 -0.03(-0.54%)
Aug 03, 2006 5.835 5.856 5.688 5.848 138,934 +0.09(+1.55%)
Aug 02, 2006 5.793 5.885 5.688 5.759 116,277 +0.02(+0.41%)
Aug 01, 2006 5.895 5.901 5.701 5.735 51,073 -0.16(-2.64%)
Jul 31, 2006 5.856 5.890 5.751 5.890 114,009 +0.05(+0.90%)
Jul 28, 2006 5.701 5.843 5.701 5.838 99,605 +0.07(+1.28%)
Jul 27, 2006 5.830 5.830 5.659 5.764 119,434 -0.06(-0.95%)
Jul 26, 2006 5.830 5.838 5.759 5.819 75,314 -0.02(-0.36%)
Jul 25, 2006 5.711 5.840 5.635 5.840 129,059 +0.13(+2.26%)
Jul 24, 2006 5.619 5.711 5.580 5.711 86,166 +0.16(+2.84%)
Jul 21, 2006 5.738 5.738 5.553 5.553 144,375 -0.19(-3.39%)
Jul 20, 2006 5.811 5.811 5.680 5.748 167,662 -0.07(-1.27%)
Jul 19, 2006 5.745 5.822 5.659 5.822 136,620 +0.08(+1.47%)
Jul 18, 2006 5.672 5.738 5.630 5.738 121,152 +0.14(+2.59%)
Jul 17, 2006 5.685 5.706 5.569 5.593 102,215 -0.00(-0.05%)
Jul 14, 2006 5.598 5.643 5.566 5.595 117,941 -0.00(-0.05%)
Jul 13, 2006 5.724 5.773 5.593 5.598 148,391 -0.13(-2.25%)
Jul 12, 2006 5.772 5.822 5.719 5.727 122,086 -0.10(-1.67%)
Jul 11, 2006 5.732 5.856 5.701 5.824 98,662 +0.03(+0.55%)
Jul 10, 2006 5.735 5.843 5.714 5.793 73,958 +0.06(+1.01%)
Jul 07, 2006 5.803 5.803 5.688 5.735 127,379 -0.04(-0.64%)
Jul 06, 2006 5.627 5.777 5.622 5.772 98,795 +0.12(+2.14%)
Jul 05, 2006 5.869 5.924 5.606 5.651 129,773 -0.21(-3.51%)
Jul 03, 2006 5.682 6.038 5.678 5.856 213,530 +0.23(+4.02%)
Jun 30, 2006 5.764 5.764 5.630 5.630 490,262 -0.08(-1.38%)
Jun 29, 2006 5.659 5.761 5.588 5.709 129,944 +0.11(+1.88%)
Jun 28, 2006 5.627 5.627 5.553 5.603 96,755 +0.06(+1.00%)
Jun 27, 2006 5.714 5.756 5.543 5.548 102,093 -0.12(-2.14%)
Jun 26, 2006 5.632 5.698 5.569 5.669 128,424 +0.12(+2.23%)
Jun 23, 2006 5.514 5.646 5.512 5.545 125,609 +0.01(+0.09%)
Jun 22, 2006 5.540 5.566 5.503 5.540 103,358 -0.03(-0.57%)
Jun 21, 2006 5.648 5.648 5.545 5.572 99,187 -0.03(-0.61%)
Jun 20, 2006 5.685 5.777 5.593 5.606 119,833 -0.16(-2.70%)
Jun 19, 2006 5.764 5.790 5.727 5.761 170,375 -0.01(-0.23%)
Jun 16, 2006 5.551 5.790 5.532 5.774 466,872 +0.19(+3.49%)
Jun 15, 2006 5.514 5.580 5.461 5.580 173,905 +0.05(+0.95%)
Jun 14, 2006 5.543 5.583 5.453 5.527 142,836 +0.03(+0.48%)
Jun 13, 2006 5.553 5.593 5.485 5.501 149,945 -0.11(-1.92%)
Jun 12, 2006 5.632 5.711 5.540 5.609 161,419 -0.02(-0.33%)
Jun 09, 2006 5.645 5.711 5.603 5.627 140,864 -0.05(-0.83%)
Jun 08, 2006 5.711 5.711 5.590 5.674 115,076 -0.02(-0.32%)
Jun 07, 2006 5.559 5.724 5.540 5.693 120,548 +0.17(+3.00%)
Jun 06, 2006 5.627 5.627 5.527 5.527 154,876 -0.06(-1.13%)
Jun 05, 2006 5.777 5.795 5.582 5.590 155,203 -0.19(-3.23%)
Jun 02, 2006 5.816 5.845 5.601 5.777 148,432 +0.00(+0.05%)
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.