Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.355 5.366 5.328 5.328 77,707 +0.00(+0.05%)
May 27, 2004 5.262 5.350 5.262 5.326 130,140 +0.05(+0.95%)
May 26, 2004 5.244 5.289 5.183 5.275 95,059 +0.03(+0.61%)
May 25, 2004 5.302 5.302 5.199 5.244 112,411 +0.06(+1.07%)
May 24, 2004 5.090 5.299 5.090 5.188 49,038 +0.04(+0.82%)
May 21, 2004 5.175 5.180 5.135 5.146 54,319 +0.03(+0.57%)
May 20, 2004 5.079 5.246 5.079 5.116 48,284 -0.03(-0.52%)
May 19, 2004 5.154 5.167 5.066 5.143 92,418 +0.05(+0.94%)
May 18, 2004 5.079 5.302 5.013 5.095 135,798 -0.02(-0.41%)
May 17, 2004 5.050 5.130 5.047 5.116 166,353 +0.04(+0.73%)
May 14, 2004 5.281 5.291 5.053 5.079 207,470 -0.20(-3.77%)
May 13, 2004 5.302 5.366 5.252 5.278 91,664 -0.07(-1.39%)
May 12, 2004 5.299 5.424 5.252 5.352 192,381 +0.05(+0.95%)
May 11, 2004 5.169 5.313 5.116 5.302 102,980 +0.03(+0.60%)
May 10, 2004 5.299 5.445 5.090 5.270 193,890 -0.02(-0.30%)
May 07, 2004 5.368 5.368 5.262 5.286 335,347 -0.07(-1.24%)
May 06, 2004 5.384 5.384 5.302 5.352 187,100 +0.07(+1.25%)
May 05, 2004 5.344 5.355 5.212 5.286 197,662 +0.10(+1.94%)
May 04, 2004 5.156 5.214 5.077 5.185 354,585 -0.01(-0.20%)
May 03, 2004 5.511 5.511 5.159 5.196 522,071 -0.24(-4.34%)
Apr 30, 2004 5.739 5.739 5.432 5.432 185,214 -0.14(-2.47%)
Apr 29, 2004 5.657 5.657 5.567 5.570 100,340 -0.04(-0.66%)
Apr 28, 2004 5.790 5.790 5.567 5.607 88,269 -0.15(-2.58%)
Apr 27, 2004 5.816 5.816 5.726 5.755 233,875 -0.01(-0.18%)
Apr 26, 2004 5.739 5.819 5.716 5.766 141,079 +0.02(+0.42%)
Apr 23, 2004 5.803 5.803 5.739 5.742 54,319 -0.01(-0.18%)
Apr 22, 2004 5.758 5.779 5.729 5.753 79,216 +0.01(+0.23%)
Apr 21, 2004 5.747 5.819 5.713 5.739 124,482 -0.04(-0.64%)
Apr 20, 2004 5.819 5.872 5.747 5.776 121,841 +0.01(+0.18%)
Apr 19, 2004 5.769 5.827 5.747 5.766 90,155 -0.04(-0.68%)
Apr 16, 2004 5.753 5.909 5.700 5.806 47,906 +0.06(+1.01%)
Apr 15, 2004 5.883 5.883 5.700 5.747 372,315 -0.08(-1.45%)
Apr 14, 2004 5.832 5.859 5.819 5.832 256,131 -0.02(-0.27%)
Apr 13, 2004 5.885 5.885 5.845 5.848 124,105 -0.05(-0.81%)
Apr 12, 2004 5.885 5.970 5.885 5.896 151,642 -0.04(-0.71%)
Apr 08, 2004 5.991 6.018 5.914 5.938 80,724 -0.00(-0.04%)
Apr 07, 2004 5.957 6.002 5.928 5.941 198,040 -0.04(-0.62%)
Apr 06, 2004 5.909 6.031 5.859 5.978 90,155 +0.01(+0.22%)
Apr 05, 2004 5.859 6.018 5.859 5.965 166,353 +0.13(+2.27%)
Apr 02, 2004 5.859 6.031 5.832 5.832 86,760 -0.07(-1.17%)
Apr 01, 2004 6.031 6.031 5.848 5.901 77,707 -0.04(-0.67%)
Mar 31, 2004 6.084 6.084 5.941 5.941 125,991 +0.00(+0.00%)
Mar 30, 2004 5.912 6.097 5.824 5.941 134,289 +0.04(+0.72%)
Mar 29, 2004 5.861 6.034 5.819 5.898 107,130 +0.06(+1.09%)
Mar 26, 2004 5.962 5.962 5.822 5.835 108,639 -0.07(-1.12%)
Mar 25, 2004 5.816 5.965 5.816 5.901 163,713 +0.08(+1.46%)
Mar 24, 2004 5.890 5.909 5.808 5.816 161,072 -0.04(-0.72%)
Mar 23, 2004 5.909 5.909 5.798 5.859 145,229 -0.01(-0.14%)
Mar 22, 2004 5.885 5.922 5.798 5.867 118,446 +0.06(+1.10%)
Mar 19, 2004 5.872 5.880 5.803 5.803 147,869 -0.06(-1.04%)
Mar 18, 2004 5.884 5.909 5.842 5.864 66,390 -0.02(-0.41%)
Mar 17, 2004 5.964 6.044 5.859 5.888 128,631 -0.07(-1.24%)
Mar 16, 2004 6.095 6.095 5.890 5.962 108,261 -0.11(-1.79%)
Mar 15, 2004 6.071 6.118 6.020 6.071 89,400 -0.01(-0.09%)
Mar 12, 2004 5.965 6.124 5.845 6.076 119,578 +0.18(+3.11%)
Mar 11, 2004 5.889 5.965 5.832 5.893 75,066 +0.00(+0.00%)
Mar 10, 2004 5.925 5.957 5.877 5.893 125,613 -0.03(-0.53%)
Mar 09, 2004 5.885 5.938 5.864 5.925 144,474 +0.04(+0.63%)
Mar 08, 2004 5.848 5.936 5.848 5.888 90,909 +0.01(+0.18%)
Mar 05, 2004 5.832 5.901 5.808 5.877 148,624 +0.05(+0.77%)
Mar 04, 2004 5.845 5.890 5.803 5.832 195,399 +0.00(+0.05%)
Mar 03, 2004 5.700 5.859 5.673 5.829 747,648 +0.10(+1.66%)
Mar 02, 2004 5.832 5.832 5.697 5.734 131,272 -0.03(-0.51%)
Mar 01, 2004 5.806 5.806 5.702 5.763 98,831 +0.05(+0.83%)
Feb 27, 2004 5.853 5.853 5.716 5.716 78,838 -0.05(-0.82%)
Feb 26, 2004 5.782 5.792 5.676 5.763 109,770 +0.09(+1.59%)
Feb 25, 2004 5.660 5.681 5.604 5.673 107,884 +0.02(+0.28%)
Feb 24, 2004 5.803 5.859 5.657 5.657 274,615 -0.15(-2.51%)
Feb 23, 2004 5.938 5.938 5.803 5.803 251,982 -0.12(-2.10%)
Feb 20, 2004 6.031 6.031 5.877 5.928 130,517 -0.05(-0.75%)
Feb 19, 2004 6.018 6.055 5.965 5.973 91,287 -0.01(-0.13%)
Feb 18, 2004 6.071 6.097 5.965 5.981 143,343 -0.05(-0.79%)
Feb 17, 2004 6.018 6.097 6.018 6.028 93,173 -0.03(-0.52%)
Feb 13, 2004 6.047 6.097 6.028 6.060 55,828 -0.04(-0.61%)
Feb 12, 2004 6.097 6.097 6.004 6.097 89,023 +0.04(+0.61%)
Feb 11, 2004 6.097 6.097 5.938 6.060 120,710 -0.03(-0.57%)
Feb 10, 2004 6.028 6.097 6.028 6.095 95,813 +0.01(+0.17%)
Feb 09, 2004 6.097 6.097 6.023 6.084 102,980 +0.05(+0.83%)
Feb 06, 2004 5.898 6.111 5.898 6.034 90,532 +0.03(+0.44%)
Feb 05, 2004 6.026 6.124 5.890 6.007 133,158 -0.08(-1.35%)
Feb 04, 2004 6.158 6.256 6.023 6.089 64,881 -0.12(-1.88%)
Feb 03, 2004 6.031 6.232 5.999 6.206 111,656 +0.10(+1.56%)
Feb 02, 2004 6.222 6.256 6.100 6.111 107,507 -0.01(-0.22%)
Jan 30, 2004 6.203 6.214 6.084 6.124 115,051 -0.01(-0.21%)
Jan 29, 2004 6.123 6.182 6.036 6.137 67,899 -0.00(-0.05%)
Jan 28, 2004 6.203 6.214 6.111 6.140 233,121 -0.02(-0.39%)
Jan 27, 2004 6.164 6.238 6.145 6.164 138,439 -0.07(-1.06%)
Jan 26, 2004 6.283 6.285 6.135 6.230 142,966 +0.02(+0.30%)
Jan 23, 2004 6.152 6.211 6.100 6.211 71,671 +0.10(+1.56%)
Jan 22, 2004 6.203 6.203 6.116 6.116 62,241 -0.02(-0.35%)
Jan 21, 2004 6.116 6.217 6.100 6.137 160,318 -0.02(-0.26%)
Jan 20, 2004 6.071 6.278 6.071 6.153 181,819 +0.10(+1.58%)
Jan 16, 2004 6.092 6.100 5.978 6.057 109,016 +0.04(+0.62%)
Jan 15, 2004 6.079 6.097 5.967 6.020 125,304 -0.06(-0.96%)
Jan 14, 2004 6.015 6.079 5.994 6.079 172,321 +0.06(+1.06%)
Jan 13, 2004 6.004 6.018 5.925 6.015 174,742 -0.00(-0.04%)
Jan 12, 2004 6.018 6.018 5.959 6.018 140,812 +0.05(+0.89%)
Jan 09, 2004 5.981 6.002 5.928 5.965 137,368 -0.01(-0.22%)
Jan 08, 2004 6.018 6.018 5.941 5.978 167,077 -0.04(-0.66%)
Jan 07, 2004 5.936 6.018 5.928 6.018 206,316 +0.09(+1.52%)
Jan 06, 2004 5.991 5.991 5.925 5.928 205,584 -0.02(-0.31%)
Jan 05, 2004 5.898 5.986 5.890 5.946 271,597 +0.05(+0.90%)
Jan 02, 2004 5.925 5.944 5.888 5.893 162,204 -0.03(-0.54%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,236 -0.00(-0.04%)
Dec 30, 2003 5.925 5.930 5.885 5.928 99,921 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.861 5.898 226,870 -0.03(-0.54%)
Dec 26, 2003 5.938 5.938 5.899 5.930 60,622 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.898 48,265 -0.01(-0.22%)
Dec 23, 2003 5.845 5.920 5.832 5.912 281,469 +0.07(+1.13%)
Dec 22, 2003 5.832 5.845 5.819 5.845 216,987 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,579 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,330 -0.02(-0.41%)
Dec 17, 2003 5.845 5.859 5.819 5.830 147,571 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,952 -0.02(-0.27%)
Dec 15, 2003 5.942 5.999 5.832 5.845 277,093 -0.09(-1.56%)
Dec 12, 2003 6.015 6.044 5.933 5.938 191,408 -0.08(-1.28%)
Dec 11, 2003 5.978 6.134 5.962 6.015 165,599 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,279 -0.13(-2.10%)
Dec 09, 2003 5.986 6.097 5.967 6.055 145,187 +0.00(+0.00%)
Dec 08, 2003 5.999 6.108 5.978 6.055 194,275 +0.06(+0.93%)
Dec 05, 2003 6.044 6.068 5.991 5.999 185,512 -0.05(-0.75%)
Dec 04, 2003 6.018 6.044 5.898 6.044 122,271 +0.11(+1.92%)
Dec 03, 2003 5.991 6.087 5.917 5.930 215,211 -0.05(-0.89%)
Dec 02, 2003 5.819 5.991 5.792 5.983 331,088 +0.19(+3.30%)
Dec 01, 2003 5.633 5.800 5.631 5.792 310,232 +0.16(+2.87%)
Nov 28, 2003 5.633 5.710 5.580 5.631 79,759 +0.01(+0.24%)
Nov 26, 2003 5.697 5.697 5.594 5.617 80,638 -0.03(-0.52%)
Nov 25, 2003 5.673 5.713 5.609 5.647 79,695 -0.02(-0.37%)
Nov 24, 2003 5.660 5.670 5.572 5.668 164,369 +0.03(+0.61%)
Nov 21, 2003 5.665 5.668 5.554 5.633 72,154 +0.09(+1.67%)
Nov 20, 2003 5.639 5.668 5.538 5.541 93,320 -0.06(-1.04%)
Nov 19, 2003 5.620 5.686 5.567 5.599 128,250 +0.02(+0.28%)
Nov 18, 2003 5.647 5.647 5.564 5.583 133,324 -0.02(-0.43%)
Nov 17, 2003 5.596 5.647 5.594 5.607 67,322 +0.01(+0.19%)
Nov 14, 2003 5.665 5.673 5.596 5.596 175,078 -0.05(-0.94%)
Nov 13, 2003 5.623 5.660 5.575 5.649 158,545 +0.03(+0.52%)
Nov 12, 2003 5.700 5.721 5.594 5.620 166,304 -0.08(-1.35%)
Nov 11, 2003 5.660 5.700 5.607 5.697 81,298 +0.07(+1.32%)
Nov 10, 2003 5.686 5.686 5.596 5.623 53,263 +0.00(+0.00%)
Nov 07, 2003 5.631 5.684 5.594 5.623 78,895 +0.02(+0.28%)
Nov 06, 2003 5.657 5.657 5.567 5.607 83,493 -0.01(-0.19%)
Nov 05, 2003 5.501 5.617 5.445 5.617 172,928 +0.13(+2.37%)
Nov 04, 2003 5.435 5.488 5.376 5.488 149,076 +0.09(+1.72%)
Nov 03, 2003 5.381 5.419 5.355 5.395 84,323 +0.05(+0.94%)
Oct 31, 2003 5.403 5.403 5.344 5.344 113,165 -0.05(-0.93%)
Oct 30, 2003 5.328 5.395 5.347 5.395 47,461 +0.07(+1.24%)
Oct 29, 2003 5.392 5.397 5.323 5.328 54,157 -0.06(-1.13%)
Oct 28, 2003 5.336 5.395 5.310 5.389 73,221 +0.06(+1.14%)
Oct 27, 2003 5.326 5.328 5.305 5.328 48,284 +0.01(+0.09%)
Oct 24, 2003 5.289 5.328 5.289 5.323 62,241 +0.03(+0.60%)
Oct 23, 2003 5.281 5.342 5.275 5.291 61,863 +0.01(+0.20%)
Oct 22, 2003 5.347 5.381 5.273 5.281 163,713 -0.05(-0.94%)
Oct 21, 2003 5.355 5.355 5.305 5.331 99,042 +0.00(+0.05%)
Oct 20, 2003 5.355 5.355 5.310 5.328 67,718 +0.02(+0.45%)
Oct 17, 2003 5.368 5.368 5.305 5.305 68,525 -0.05(-0.84%)
Oct 16, 2003 5.395 5.395 5.355 5.350 122,762 -0.10(-1.75%)
Oct 15, 2003 5.514 5.514 5.408 5.445 141,928 -0.04(-0.73%)
Oct 14, 2003 5.421 5.541 5.392 5.485 70,981 +0.07(+1.37%)
Oct 13, 2003 5.368 5.435 5.368 5.411 98,009 +0.03(+0.54%)
Oct 10, 2003 5.408 5.408 5.363 5.381 79,246 -0.01(-0.25%)
Oct 09, 2003 5.392 5.435 5.363 5.395 118,756 +0.01(+0.10%)
Oct 08, 2003 5.395 5.395 5.352 5.389 259,108 -0.03(-0.54%)
Oct 07, 2003 5.331 5.419 5.275 5.419 195,422 +0.10(+1.95%)
Oct 06, 2003 5.209 5.315 5.209 5.315 130,955 +0.08(+1.52%)
Oct 03, 2003 5.209 5.236 5.132 5.236 67,012 +0.05(+1.02%)
Oct 02, 2003 5.222 5.236 5.119 5.183 59,287 -0.01(-0.26%)
Oct 01, 2003 5.130 5.212 5.130 5.196 93,791 +0.04(+0.77%)
Sep 30, 2003 5.209 5.209 5.130 5.156 100,664 -0.03(-0.61%)
Sep 29, 2003 5.127 5.193 5.055 5.188 107,394 +0.11(+2.25%)
Sep 26, 2003 5.136 5.136 4.989 5.074 106,866 -0.09(-1.75%)
Sep 25, 2003 5.217 5.246 5.164 5.164 82,139 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,289 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.262 5.302 110,147 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.254 5.289 67,160 -0.03(-0.50%)
Sep 19, 2003 5.313 5.323 5.286 5.315 104,866 +0.02(+0.30%)
Sep 18, 2003 5.270 5.315 5.265 5.299 70,868 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,045 -0.03(-0.50%)
Sep 16, 2003 5.315 5.318 5.289 5.307 94,406 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,239 +0.00(+0.05%)
Sep 12, 2003 5.204 5.315 5.204 5.315 120,710 +0.09(+1.72%)
Sep 11, 2003 5.169 5.286 5.161 5.225 199,548 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,458 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.275 36,590 +0.03(+0.61%)
Sep 08, 2003 5.212 5.246 5.212 5.244 64,127 +0.01(+0.20%)
Sep 05, 2003 5.254 5.273 5.225 5.233 93,927 -0.04(-0.80%)
Sep 04, 2003 5.302 5.315 5.207 5.275 52,810 -0.04(-0.75%)
Sep 03, 2003 5.233 5.315 5.199 5.315 96,945 +0.09(+1.78%)
Sep 02, 2003 5.236 5.236 5.159 5.222 104,489 -0.01(-0.10%)
Aug 29, 2003 5.108 5.228 5.106 5.228 162,581 +0.06(+1.13%)
Aug 28, 2003 5.249 5.249 5.169 5.169 133,535 -0.03(-0.51%)
Aug 27, 2003 5.249 5.315 5.196 5.196 171,634 -0.07(-1.31%)
Aug 26, 2003 5.246 5.315 5.199 5.265 69,785 +0.03(+0.61%)
Aug 25, 2003 5.169 5.236 5.169 5.233 41,116 +0.05(+0.97%)
Aug 22, 2003 5.236 5.260 5.183 5.183 64,881 -0.05(-1.01%)
Aug 21, 2003 5.209 5.236 5.185 5.236 57,714 +0.05(+0.97%)
Aug 20, 2003 5.169 5.228 5.169 5.185 59,223 -0.01(-0.20%)
Aug 19, 2003 5.249 5.249 5.169 5.196 74,312 +0.01(+0.26%)
Aug 18, 2003 5.230 5.262 5.156 5.183 227,840 -0.12(-2.25%)
Aug 15, 2003 5.302 5.328 5.169 5.302 76,198 +0.03(+0.50%)
Aug 14, 2003 5.302 5.302 5.169 5.275 179,933 -0.01(-0.15%)
Aug 13, 2003 5.281 5.328 5.281 5.283 84,119 -0.06(-1.09%)
Aug 12, 2003 5.217 5.342 5.199 5.342 56,205 +0.09(+1.66%)
Aug 11, 2003 5.207 5.254 5.185 5.254 23,387 +0.05(+1.02%)
Aug 08, 2003 5.175 5.201 5.119 5.201 32,440 +0.03(+0.62%)
Aug 07, 2003 5.164 5.262 5.116 5.169 133,535 +0.00(+0.05%)
Aug 06, 2003 5.185 5.230 5.119 5.167 118,824 -0.02(-0.36%)
Aug 05, 2003 5.278 5.371 5.172 5.185 82,988 -0.11(-2.00%)
Aug 04, 2003 5.268 5.339 5.169 5.291 49,415 +0.04(+0.76%)
Aug 01, 2003 5.291 5.363 5.183 5.251 70,917 -0.05(-0.95%)
Jul 31, 2003 5.302 5.392 5.289 5.302 139,193 +0.00(+0.00%)
Jul 30, 2003 5.421 5.421 5.249 5.302 108,639 -0.10(-1.77%)
Jul 29, 2003 5.551 5.551 5.381 5.397 70,539 -0.16(-2.82%)
Jul 28, 2003 5.514 5.567 5.485 5.554 113,542 +0.06(+1.01%)
Jul 25, 2003 5.450 5.551 5.381 5.498 74,689 +0.05(+0.97%)
Jul 24, 2003 5.421 5.548 5.374 5.445 99,585 +0.05(+0.93%)
Jul 23, 2003 5.289 5.419 5.191 5.395 86,383 +0.08(+1.55%)
Jul 22, 2003 5.047 5.328 5.002 5.313 214,637 +0.31(+6.14%)
Jul 21, 2003 5.077 5.077 4.992 5.005 82,988 +0.01(+0.16%)
Jul 18, 2003 5.077 5.077 4.997 4.997 63,750 +0.01(+0.11%)
Jul 17, 2003 5.074 5.074 4.973 4.992 87,514 -0.04(-0.79%)
Jul 16, 2003 5.100 5.156 5.029 5.032 149,755 -0.01(-0.21%)
Jul 15, 2003 5.108 5.108 4.973 5.042 155,414 -0.03(-0.68%)
Jul 14, 2003 5.116 5.130 4.997 5.077 244,437 +0.04(+0.79%)
Jul 11, 2003 5.124 5.124 5.024 5.037 99,585 -0.03(-0.58%)
Jul 10, 2003 5.103 5.236 5.037 5.066 130,517 -0.06(-1.18%)
Jul 09, 2003 5.196 5.260 5.106 5.127 102,980 -0.02(-0.31%)
Jul 08, 2003 5.302 5.302 5.116 5.143 145,229 -0.16(-3.00%)
Jul 07, 2003 5.435 5.440 5.252 5.302 153,528 -0.03(-0.60%)
Jul 03, 2003 5.368 5.368 5.289 5.334 59,600 -0.00(-0.05%)
Jul 02, 2003 5.310 5.435 5.302 5.336 144,852 -0.01(-0.10%)
Jul 01, 2003 5.435 5.435 5.313 5.342 184,082 -0.09(-1.61%)
Jun 30, 2003 5.435 5.477 5.307 5.429 191,627 -0.01(-0.10%)
Jun 27, 2003 5.461 5.458 5.392 5.435 147,115 +0.00(+0.05%)
Jun 26, 2003 5.093 5.435 5.053 5.432 318,372 +0.05(+0.99%)
Jun 25, 2003 5.169 5.379 5.169 5.379 241,420 +0.12(+2.27%)
Jun 24, 2003 5.127 5.321 5.122 5.260 146,738 +0.15(+3.01%)
Jun 23, 2003 5.079 5.151 5.042 5.106 83,742 -0.01(-0.10%)
Jun 20, 2003 5.166 5.183 5.090 5.111 82,988 -0.01(-0.10%)
Jun 19, 2003 5.148 5.201 5.045 5.116 65,258 -0.01(-0.26%)
Jun 18, 2003 5.164 5.169 5.085 5.130 66,013 -0.03(-0.67%)
Jun 17, 2003 5.050 5.169 4.976 5.164 102,226 +0.10(+1.99%)
Jun 16, 2003 4.952 5.063 4.912 5.063 171,257 +0.15(+3.08%)
Jun 13, 2003 4.957 4.992 4.912 4.912 207,847 -0.03(-0.64%)
Jun 12, 2003 4.957 4.984 4.920 4.944 240,288 +0.01(+0.27%)
Jun 11, 2003 4.971 5.026 4.878 4.931 146,361 -0.02(-0.37%)
Jun 10, 2003 5.005 5.005 4.894 4.949 103,358 +0.01(+0.16%)
Jun 09, 2003 5.021 5.034 4.904 4.941 222,936 -0.08(-1.53%)
Jun 06, 2003 4.984 5.050 4.971 5.018 67,144 +0.02(+0.37%)
Jun 05, 2003 5.021 5.050 4.984 5.000 74,312 -0.01(-0.21%)
Jun 04, 2003 5.037 5.103 4.952 5.010 149,001 +0.01(+0.27%)
Jun 03, 2003 5.037 5.124 4.981 4.997 165,976 -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.