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 UNCHANGED
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 28, 2004 5.317 5.327 5.290 5.290 78,265 +0.00(+0.05%)
May 27, 2004 5.225 5.311 5.225 5.288 131,075 +0.05(+0.95%)
May 26, 2004 5.206 5.251 5.146 5.238 95,742 +0.03(+0.61%)
May 25, 2004 5.264 5.264 5.161 5.206 113,219 +0.06(+1.07%)
May 24, 2004 5.054 5.261 5.054 5.151 49,390 +0.04(+0.82%)
May 21, 2004 5.138 5.143 5.098 5.109 54,709 +0.03(+0.57%)
May 20, 2004 5.043 5.209 5.043 5.080 48,631 -0.03(-0.52%)
May 19, 2004 5.117 5.130 5.030 5.106 93,082 +0.05(+0.94%)
May 18, 2004 5.043 5.264 4.977 5.059 136,774 -0.02(-0.41%)
May 17, 2004 5.014 5.093 5.011 5.080 167,549 +0.04(+0.73%)
May 14, 2004 5.243 5.254 5.017 5.043 208,961 -0.20(-3.77%)
May 13, 2004 5.264 5.327 5.214 5.240 92,323 -0.07(-1.39%)
May 12, 2004 5.261 5.385 5.214 5.314 193,764 +0.05(+0.95%)
May 11, 2004 5.133 5.275 5.080 5.264 103,720 +0.03(+0.60%)
May 10, 2004 5.261 5.406 5.054 5.233 195,284 -0.02(-0.30%)
May 07, 2004 5.330 5.330 5.225 5.248 337,757 -0.07(-1.24%)
May 06, 2004 5.346 5.346 5.264 5.314 188,445 +0.07(+1.25%)
May 05, 2004 5.306 5.317 5.175 5.248 199,083 +0.10(+1.94%)
May 04, 2004 5.119 5.177 5.040 5.148 357,134 -0.01(-0.20%)
May 03, 2004 5.472 5.472 5.122 5.159 525,823 -0.23(-4.34%)
Apr 30, 2004 5.698 5.698 5.393 5.393 186,545 -0.14(-2.47%)
Apr 29, 2004 5.617 5.617 5.527 5.530 101,061 -0.04(-0.66%)
Apr 28, 2004 5.748 5.748 5.527 5.567 88,903 -0.15(-2.58%)
Apr 27, 2004 5.775 5.775 5.685 5.714 235,556 -0.01(-0.18%)
Apr 26, 2004 5.698 5.777 5.675 5.725 142,093 +0.02(+0.42%)
Apr 23, 2004 5.762 5.762 5.698 5.701 54,709 -0.01(-0.18%)
Apr 22, 2004 5.717 5.738 5.688 5.712 79,785 +0.01(+0.23%)
Apr 21, 2004 5.706 5.777 5.672 5.698 125,376 -0.04(-0.64%)
Apr 20, 2004 5.777 5.830 5.706 5.735 122,717 +0.01(+0.18%)
Apr 19, 2004 5.727 5.785 5.706 5.725 90,803 -0.04(-0.68%)
Apr 16, 2004 5.712 5.867 5.659 5.764 48,251 +0.06(+1.01%)
Apr 15, 2004 5.841 5.841 5.659 5.706 374,991 -0.08(-1.45%)
Apr 14, 2004 5.791 5.817 5.777 5.791 257,972 -0.02(-0.27%)
Apr 13, 2004 5.843 5.843 5.804 5.806 124,997 -0.05(-0.81%)
Apr 12, 2004 5.843 5.927 5.843 5.854 152,731 -0.04(-0.71%)
Apr 08, 2004 5.948 5.975 5.872 5.896 81,305 -0.00(-0.04%)
Apr 07, 2004 5.914 5.959 5.885 5.898 199,463 -0.04(-0.62%)
Apr 06, 2004 5.867 5.988 5.817 5.935 90,803 +0.01(+0.22%)
Apr 05, 2004 5.817 5.975 5.817 5.922 167,549 +0.13(+2.27%)
Apr 02, 2004 5.817 5.988 5.791 5.791 87,383 -0.07(-1.17%)
Apr 01, 2004 5.988 5.988 5.806 5.859 78,265 -0.04(-0.67%)
Mar 31, 2004 6.041 6.041 5.898 5.898 126,896 +0.00(+0.00%)
Mar 30, 2004 5.870 6.054 5.783 5.898 135,255 +0.04(+0.72%)
Mar 29, 2004 5.819 5.991 5.777 5.856 107,900 +0.06(+1.09%)
Mar 26, 2004 5.920 5.920 5.780 5.793 109,419 -0.07(-1.12%)
Mar 25, 2004 5.775 5.922 5.775 5.859 164,889 +0.08(+1.46%)
Mar 24, 2004 5.848 5.867 5.767 5.775 162,230 -0.04(-0.72%)
Mar 23, 2004 5.867 5.867 5.756 5.817 146,273 -0.01(-0.14%)
Mar 22, 2004 5.843 5.880 5.756 5.825 119,298 +0.06(+1.10%)
Mar 19, 2004 5.830 5.838 5.762 5.762 148,932 -0.06(-1.04%)
Mar 18, 2004 5.842 5.867 5.801 5.822 66,867 -0.02(-0.41%)
Mar 17, 2004 5.922 6.001 5.817 5.846 129,556 -0.07(-1.25%)
Mar 16, 2004 6.051 6.051 5.848 5.920 109,039 -0.11(-1.79%)
Mar 15, 2004 6.027 6.075 5.977 6.027 90,043 -0.01(-0.09%)
Mar 12, 2004 5.922 6.080 5.804 6.033 120,437 +0.18(+3.11%)
Mar 11, 2004 5.847 5.922 5.791 5.851 75,606 +0.00(+0.00%)
Mar 10, 2004 5.883 5.914 5.835 5.851 126,516 -0.03(-0.53%)
Mar 09, 2004 5.843 5.896 5.822 5.882 145,513 +0.04(+0.63%)
Mar 08, 2004 5.806 5.893 5.806 5.846 91,563 +0.01(+0.18%)
Mar 05, 2004 5.791 5.859 5.767 5.835 149,692 +0.04(+0.77%)
Mar 04, 2004 5.804 5.848 5.762 5.791 196,803 +0.00(+0.05%)
Mar 03, 2004 5.659 5.817 5.633 5.788 753,021 +0.09(+1.66%)
Mar 02, 2004 5.791 5.791 5.656 5.693 132,215 -0.03(-0.51%)
Mar 01, 2004 5.764 5.764 5.662 5.722 99,541 +0.05(+0.83%)
Feb 27, 2004 5.812 5.812 5.675 5.675 79,405 -0.05(-0.82%)
Feb 26, 2004 5.741 5.751 5.635 5.722 110,559 +0.09(+1.59%)
Feb 25, 2004 5.619 5.641 5.564 5.633 108,660 +0.02(+0.28%)
Feb 24, 2004 5.762 5.817 5.617 5.617 276,589 -0.14(-2.51%)
Feb 23, 2004 5.896 5.896 5.762 5.762 253,793 -0.12(-2.10%)
Feb 20, 2004 5.988 5.988 5.835 5.885 131,455 -0.04(-0.75%)
Feb 19, 2004 5.975 6.012 5.922 5.930 91,943 -0.01(-0.13%)
Feb 18, 2004 6.027 6.054 5.922 5.938 144,373 -0.05(-0.79%)
Feb 17, 2004 5.975 6.054 5.975 5.985 93,842 -0.03(-0.53%)
Feb 13, 2004 6.004 6.054 5.985 6.017 56,229 -0.04(-0.61%)
Feb 12, 2004 6.054 6.054 5.962 6.054 89,663 +0.04(+0.61%)
Feb 11, 2004 6.054 6.054 5.896 6.017 121,577 -0.03(-0.57%)
Feb 10, 2004 5.985 6.054 5.985 6.051 96,502 +0.01(+0.17%)
Feb 09, 2004 6.054 6.054 5.980 6.041 103,720 +0.05(+0.83%)
Feb 06, 2004 5.856 6.067 5.856 5.991 91,183 +0.03(+0.44%)
Feb 05, 2004 5.983 6.080 5.848 5.964 134,115 -0.08(-1.35%)
Feb 04, 2004 6.114 6.212 5.980 6.046 65,347 -0.12(-1.88%)
Feb 03, 2004 5.988 6.188 5.957 6.162 112,459 +0.09(+1.56%)
Feb 02, 2004 6.177 6.212 6.056 6.067 108,280 -0.01(-0.22%)
Jan 30, 2004 6.159 6.170 6.041 6.080 115,878 -0.01(-0.21%)
Jan 29, 2004 6.079 6.138 5.993 6.093 68,387 -0.00(-0.05%)
Jan 28, 2004 6.159 6.170 6.067 6.096 234,796 -0.02(-0.39%)
Jan 27, 2004 6.120 6.193 6.101 6.120 139,434 -0.07(-1.06%)
Jan 26, 2004 6.238 6.241 6.091 6.185 143,993 +0.02(+0.30%)
Jan 23, 2004 6.108 6.167 6.056 6.167 72,186 +0.09(+1.56%)
Jan 22, 2004 6.159 6.159 6.072 6.072 62,688 -0.02(-0.35%)
Jan 21, 2004 6.072 6.172 6.056 6.093 161,470 -0.02(-0.26%)
Jan 20, 2004 6.027 6.233 6.027 6.109 183,126 +0.09(+1.58%)
Jan 16, 2004 6.048 6.056 5.935 6.014 109,799 +0.04(+0.62%)
Jan 15, 2004 6.035 6.054 5.925 5.977 126,205 -0.06(-0.96%)
Jan 14, 2004 5.972 6.035 5.951 6.035 173,559 +0.06(+1.06%)
Jan 13, 2004 5.962 5.975 5.883 5.972 175,998 -0.00(-0.04%)
Jan 12, 2004 5.975 5.975 5.917 5.975 141,824 +0.05(+0.89%)
Jan 09, 2004 5.938 5.959 5.885 5.922 138,355 -0.01(-0.22%)
Jan 08, 2004 5.975 5.975 5.898 5.935 168,278 -0.04(-0.66%)
Jan 07, 2004 5.893 5.975 5.885 5.975 207,798 +0.09(+1.52%)
Jan 06, 2004 5.948 5.948 5.883 5.885 207,061 -0.02(-0.31%)
Jan 05, 2004 5.856 5.943 5.848 5.904 273,549 +0.05(+0.90%)
Jan 02, 2004 5.883 5.901 5.846 5.851 163,369 -0.03(-0.54%)
Dec 31, 2003 5.883 5.883 5.846 5.883 126,136 -0.00(-0.04%)
Dec 30, 2003 5.883 5.888 5.843 5.885 100,639 +0.03(+0.49%)
Dec 29, 2003 5.883 5.883 5.819 5.856 228,501 -0.03(-0.54%)
Dec 26, 2003 5.896 5.896 5.857 5.888 61,058 +0.03(+0.54%)
Dec 24, 2003 5.883 5.883 5.846 5.856 48,612 -0.01(-0.22%)
Dec 23, 2003 5.804 5.877 5.791 5.870 283,492 +0.07(+1.13%)
Dec 22, 2003 5.791 5.804 5.777 5.804 218,547 +0.03(+0.46%)
Dec 19, 2003 5.777 5.780 5.725 5.777 158,712 +0.01(+0.23%)
Dec 18, 2003 5.788 5.788 5.762 5.764 116,159 -0.02(-0.41%)
Dec 17, 2003 5.804 5.817 5.777 5.788 148,632 +0.00(+0.00%)
Dec 16, 2003 5.817 5.817 5.762 5.788 303,115 -0.02(-0.27%)
Dec 15, 2003 5.900 5.956 5.791 5.804 279,085 -0.09(-1.56%)
Dec 12, 2003 5.972 6.001 5.891 5.896 192,784 -0.08(-1.28%)
Dec 11, 2003 5.935 6.091 5.920 5.972 166,789 +0.09(+1.48%)
Dec 10, 2003 6.027 6.027 5.885 5.885 113,086 -0.13(-2.10%)
Dec 09, 2003 5.943 6.054 5.925 6.012 146,231 +0.00(+0.00%)
Dec 08, 2003 5.956 6.064 5.935 6.012 195,671 +0.06(+0.93%)
Dec 05, 2003 6.001 6.025 5.948 5.956 186,845 -0.04(-0.75%)
Dec 04, 2003 5.975 6.001 5.856 6.001 123,150 +0.11(+1.92%)
Dec 03, 2003 5.948 6.043 5.875 5.888 216,757 -0.05(-0.89%)
Dec 02, 2003 5.777 5.948 5.751 5.941 333,468 +0.19(+3.30%)
Dec 01, 2003 5.593 5.759 5.590 5.751 312,462 +0.16(+2.87%)
Nov 28, 2003 5.593 5.669 5.540 5.590 80,332 +0.01(+0.24%)
Nov 26, 2003 5.656 5.656 5.554 5.577 81,217 -0.03(-0.52%)
Nov 25, 2003 5.633 5.672 5.569 5.606 80,267 -0.02(-0.37%)
Nov 24, 2003 5.619 5.630 5.533 5.627 165,550 +0.03(+0.61%)
Nov 21, 2003 5.625 5.627 5.514 5.593 72,673 +0.09(+1.67%)
Nov 20, 2003 5.598 5.627 5.498 5.501 93,990 -0.06(-1.04%)
Nov 19, 2003 5.580 5.646 5.527 5.559 129,172 +0.02(+0.29%)
Nov 18, 2003 5.606 5.606 5.525 5.543 134,282 -0.02(-0.43%)
Nov 17, 2003 5.556 5.606 5.554 5.567 67,806 +0.01(+0.19%)
Nov 14, 2003 5.625 5.633 5.556 5.556 176,336 -0.05(-0.94%)
Nov 13, 2003 5.583 5.619 5.535 5.609 159,684 +0.03(+0.52%)
Nov 12, 2003 5.659 5.680 5.554 5.580 167,499 -0.08(-1.35%)
Nov 11, 2003 5.619 5.659 5.567 5.656 81,882 +0.07(+1.32%)
Nov 10, 2003 5.646 5.646 5.556 5.583 53,646 +0.00(+0.00%)
Nov 07, 2003 5.590 5.643 5.554 5.583 79,462 +0.02(+0.28%)
Nov 06, 2003 5.617 5.617 5.527 5.567 84,093 -0.01(-0.19%)
Nov 05, 2003 5.462 5.577 5.406 5.577 174,171 +0.13(+2.37%)
Nov 04, 2003 5.396 5.448 5.338 5.448 150,148 +0.09(+1.72%)
Nov 03, 2003 5.343 5.380 5.317 5.356 84,929 +0.05(+0.94%)
Oct 31, 2003 5.364 5.364 5.306 5.306 113,979 -0.05(-0.93%)
Oct 30, 2003 5.290 5.356 5.309 5.356 47,802 +0.07(+1.24%)
Oct 29, 2003 5.354 5.359 5.285 5.290 54,546 -0.06(-1.13%)
Oct 28, 2003 5.298 5.356 5.272 5.351 73,748 +0.06(+1.14%)
Oct 27, 2003 5.288 5.290 5.267 5.290 48,631 +0.00(+0.09%)
Oct 24, 2003 5.251 5.290 5.251 5.285 62,688 +0.03(+0.60%)
Oct 23, 2003 5.243 5.304 5.238 5.254 62,308 +0.01(+0.20%)
Oct 22, 2003 5.309 5.343 5.235 5.243 164,889 -0.05(-0.94%)
Oct 21, 2003 5.317 5.317 5.267 5.293 99,754 +0.00(+0.05%)
Oct 20, 2003 5.317 5.317 5.272 5.290 68,205 +0.02(+0.45%)
Oct 17, 2003 5.330 5.330 5.267 5.267 69,018 -0.04(-0.84%)
Oct 16, 2003 5.356 5.356 5.317 5.311 123,644 -0.09(-1.75%)
Oct 15, 2003 5.475 5.475 5.369 5.406 142,948 -0.04(-0.72%)
Oct 14, 2003 5.383 5.501 5.354 5.446 71,491 +0.07(+1.37%)
Oct 13, 2003 5.330 5.396 5.330 5.372 98,713 +0.03(+0.54%)
Oct 10, 2003 5.369 5.369 5.325 5.343 79,815 -0.01(-0.25%)
Oct 09, 2003 5.354 5.396 5.325 5.356 119,609 +0.01(+0.10%)
Oct 08, 2003 5.356 5.356 5.314 5.351 260,970 -0.03(-0.54%)
Oct 07, 2003 5.293 5.380 5.238 5.380 196,826 +0.10(+1.95%)
Oct 06, 2003 5.172 5.277 5.172 5.277 131,896 +0.08(+1.52%)
Oct 03, 2003 5.172 5.198 5.096 5.198 67,494 +0.05(+1.02%)
Oct 02, 2003 5.185 5.198 5.083 5.146 59,713 -0.01(-0.26%)
Oct 01, 2003 5.093 5.175 5.093 5.159 94,465 +0.04(+0.77%)
Sep 30, 2003 5.172 5.172 5.093 5.119 101,388 -0.03(-0.61%)
Sep 29, 2003 5.090 5.156 5.019 5.151 108,166 +0.11(+2.25%)
Sep 26, 2003 5.100 5.100 4.954 5.038 107,634 -0.09(-1.75%)
Sep 25, 2003 5.180 5.209 5.127 5.127 82,729 -0.05(-0.92%)
Sep 24, 2003 5.264 5.264 5.169 5.175 116,118 -0.09(-1.70%)
Sep 23, 2003 5.264 5.264 5.225 5.264 110,939 +0.01(+0.25%)
Sep 22, 2003 5.267 5.267 5.217 5.251 67,642 -0.03(-0.50%)
Sep 19, 2003 5.275 5.285 5.248 5.277 105,620 +0.02(+0.30%)
Sep 18, 2003 5.233 5.277 5.227 5.261 71,377 +0.02(+0.35%)
Sep 17, 2003 5.283 5.283 5.214 5.243 51,412 -0.03(-0.50%)
Sep 16, 2003 5.277 5.280 5.251 5.269 95,085 -0.01(-0.20%)
Sep 15, 2003 5.240 5.288 5.211 5.280 169,448 +0.00(+0.05%)
Sep 12, 2003 5.167 5.277 5.167 5.277 121,577 +0.09(+1.73%)
Sep 11, 2003 5.133 5.248 5.125 5.188 200,983 +0.04(+0.82%)
Sep 10, 2003 5.204 5.227 5.146 5.146 35,713 -0.09(-1.76%)
Sep 09, 2003 5.211 5.256 5.198 5.238 36,853 +0.03(+0.61%)
Sep 08, 2003 5.175 5.209 5.175 5.206 64,588 +0.01(+0.20%)
Sep 05, 2003 5.217 5.235 5.188 5.196 94,602 -0.04(-0.80%)
Sep 04, 2003 5.264 5.277 5.169 5.238 53,190 -0.04(-0.75%)
Sep 03, 2003 5.196 5.277 5.161 5.277 97,642 +0.09(+1.78%)
Sep 02, 2003 5.198 5.198 5.122 5.185 105,240 -0.01(-0.10%)
Aug 29, 2003 5.072 5.190 5.069 5.190 163,749 +0.06(+1.13%)
Aug 28, 2003 5.211 5.211 5.133 5.133 134,495 -0.03(-0.51%)
Aug 27, 2003 5.211 5.277 5.159 5.159 172,868 -0.07(-1.31%)
Aug 26, 2003 5.209 5.277 5.161 5.227 70,287 +0.03(+0.61%)
Aug 25, 2003 5.133 5.198 5.133 5.196 41,412 +0.05(+0.97%)
Aug 22, 2003 5.198 5.222 5.146 5.146 65,347 -0.05(-1.01%)
Aug 21, 2003 5.172 5.198 5.148 5.198 58,129 +0.05(+0.97%)
Aug 20, 2003 5.133 5.190 5.133 5.148 59,649 -0.01(-0.20%)
Aug 19, 2003 5.211 5.211 5.133 5.159 74,846 +0.01(+0.26%)
Aug 18, 2003 5.193 5.225 5.119 5.146 229,477 -0.12(-2.25%)
Aug 15, 2003 5.264 5.290 5.133 5.264 76,745 +0.03(+0.50%)
Aug 14, 2003 5.264 5.264 5.133 5.238 181,226 -0.01(-0.15%)
Aug 13, 2003 5.243 5.290 5.243 5.246 84,724 -0.06(-1.09%)
Aug 12, 2003 5.180 5.304 5.161 5.304 56,609 +0.09(+1.67%)
Aug 11, 2003 5.169 5.217 5.148 5.217 23,555 +0.05(+1.02%)
Aug 08, 2003 5.138 5.164 5.083 5.164 32,673 +0.03(+0.62%)
Aug 07, 2003 5.127 5.225 5.080 5.133 134,495 +0.00(+0.05%)
Aug 06, 2003 5.148 5.193 5.083 5.130 119,677 -0.02(-0.36%)
Aug 05, 2003 5.240 5.333 5.135 5.148 83,584 -0.11(-2.00%)
Aug 04, 2003 5.230 5.301 5.133 5.254 49,770 +0.04(+0.76%)
Aug 01, 2003 5.254 5.325 5.146 5.214 71,426 -0.05(-0.96%)
Jul 31, 2003 5.264 5.354 5.251 5.264 140,194 +0.00(+0.00%)
Jul 30, 2003 5.383 5.383 5.211 5.264 109,419 -0.09(-1.77%)
Jul 29, 2003 5.512 5.512 5.343 5.359 71,046 -0.16(-2.82%)
Jul 28, 2003 5.475 5.527 5.446 5.514 114,358 +0.06(+1.01%)
Jul 25, 2003 5.412 5.512 5.343 5.459 75,226 +0.05(+0.97%)
Jul 24, 2003 5.383 5.509 5.335 5.406 100,301 +0.05(+0.93%)
Jul 23, 2003 5.251 5.380 5.154 5.356 87,003 +0.08(+1.55%)
Jul 22, 2003 5.011 5.290 4.967 5.275 216,180 +0.31(+6.14%)
Jul 21, 2003 5.040 5.040 4.956 4.969 83,584 +0.01(+0.16%)
Jul 18, 2003 5.040 5.040 4.961 4.961 64,208 +0.01(+0.11%)
Jul 17, 2003 5.038 5.038 4.938 4.956 88,143 -0.04(-0.79%)
Jul 16, 2003 5.064 5.119 4.994 4.996 150,832 -0.01(-0.21%)
Jul 15, 2003 5.072 5.072 4.938 5.006 156,531 -0.03(-0.68%)
Jul 14, 2003 5.080 5.093 4.961 5.040 246,194 +0.04(+0.79%)
Jul 11, 2003 5.088 5.088 4.988 5.001 100,301 -0.03(-0.58%)
Jul 10, 2003 5.067 5.198 5.001 5.030 131,455 -0.06(-1.18%)
Jul 09, 2003 5.159 5.222 5.069 5.090 103,720 -0.02(-0.31%)
Jul 08, 2003 5.264 5.264 5.080 5.106 146,273 -0.16(-3.00%)
Jul 07, 2003 5.396 5.401 5.214 5.264 154,631 -0.03(-0.60%)
Jul 03, 2003 5.330 5.330 5.251 5.296 60,028 -0.00(-0.05%)
Jul 02, 2003 5.272 5.396 5.264 5.298 145,893 -0.01(-0.10%)
Jul 01, 2003 5.396 5.396 5.275 5.304 185,405 -0.09(-1.61%)
Jun 30, 2003 5.396 5.438 5.269 5.390 193,004 -0.01(-0.10%)
Jun 27, 2003 5.422 5.419 5.354 5.396 148,172 +0.00(+0.05%)
Jun 26, 2003 5.056 5.396 5.017 5.393 320,661 +0.05(+0.99%)
Jun 25, 2003 5.133 5.340 5.133 5.340 243,155 +0.12(+2.27%)
Jun 24, 2003 5.090 5.283 5.085 5.222 147,792 +0.15(+3.01%)
Jun 23, 2003 5.043 5.114 5.006 5.069 84,344 -0.01(-0.10%)
Jun 20, 2003 5.130 5.146 5.054 5.075 83,584 -0.01(-0.10%)
Jun 19, 2003 5.111 5.164 5.009 5.080 65,727 -0.01(-0.26%)
Jun 18, 2003 5.127 5.133 5.048 5.093 66,487 -0.03(-0.67%)
Jun 17, 2003 5.014 5.133 4.940 5.127 102,961 +0.10(+1.99%)
Jun 16, 2003 4.917 5.027 4.877 5.027 172,488 +0.15(+3.08%)
Jun 13, 2003 4.922 4.956 4.877 4.877 209,341 -0.03(-0.64%)
Jun 12, 2003 4.922 4.948 4.885 4.909 242,015 +0.01(+0.27%)
Jun 11, 2003 4.935 4.990 4.843 4.896 147,412 -0.02(-0.37%)
Jun 10, 2003 4.969 4.969 4.859 4.914 104,100 +0.01(+0.16%)
Jun 09, 2003 4.985 4.998 4.869 4.906 224,538 -0.08(-1.53%)
Jun 06, 2003 4.948 5.014 4.935 4.982 67,627 +0.02(+0.37%)
Jun 05, 2003 4.985 5.014 4.948 4.964 74,846 -0.01(-0.21%)
Jun 04, 2003 5.001 5.067 4.917 4.975 150,072 +0.01(+0.27%)
Jun 03, 2003 5.001 5.088 4.946 4.961 167,169 -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.