Fidus Investment Cor (NQ: FDUS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.825	3.922	3.783	3.922	117,033	+0.10(+2.61%)
Dec 29, 2011	3.901	3.901	3.756	3.822	82,418	-0.05(-1.17%)
Dec 28, 2011	3.962	3.962	3.825	3.868	118,161	-0.14(-3.47%)
Dec 27, 2011	3.931	4.016	3.819	4.007	58,103	+0.06(+1.61%)
Dec 23, 2011	4.034	4.076	3.886	3.943	47,085	-0.13(-3.26%)
Dec 21, 2011	4.007	4.182	3.865	4.076	179,072	+0.04(+0.97%)
Dec 20, 2011	3.886	4.037	3.701	4.037	254,556	+0.33(+8.80%)
Dec 19, 2011	3.925	3.995	3.711	3.711	81,952	-0.22(-5.54%)
Dec 16, 2011	3.931	4.083	3.841	3.928	345,529	-0.00(-0.08%)
Dec 15, 2011	3.974	3.974	3.711	3.931	110,410	+0.00(+0.08%)
Dec 14, 2011	3.786	3.931	3.711	3.928	79,435	+0.13(+3.34%)
Dec 13, 2011	3.816	3.931	3.735	3.801	101,809	-0.08(-1.95%)
Dec 12, 2011	3.898	3.974	3.762	3.877	77,540	-0.02(-0.62%)
Dec 09, 2011	3.692	3.937	3.635	3.901	116,207	+0.22(+6.00%)
Dec 08, 2011	3.762	3.838	3.677	3.680	87,543	-0.09(-2.41%)
Dec 07, 2011	3.686	3.771	3.635	3.771	81,809	+0.08(+2.30%)
Dec 06, 2011	3.674	3.704	3.629	3.686	68,060	-0.05(-1.38%)
Dec 05, 2011	3.768	3.768	3.671	3.738	67,101	-0.01(-0.24%)
Dec 02, 2011	3.704	3.751	3.674	3.747	33,792	+0.02(+0.65%)
Dec 01, 2011	3.762	3.777	3.662	3.723	59,320	-0.06(-1.52%)
Nov 30, 2011	3.762	3.795	3.638	3.780	202,924	+0.14(+3.73%)
Nov 29, 2011	3.723	3.723	3.587	3.644	33,557	-0.08(-2.03%)
Nov 28, 2011	3.726	3.726	3.638	3.720	37,955	+0.08(+2.16%)
Nov 25, 2011	3.629	3.723	3.629	3.641	15,452	+0.01(+0.33%)
Nov 23, 2011	3.617	3.765	3.617	3.629	39,807	-0.00(-0.08%)
Nov 22, 2011	3.629	3.665	3.602	3.632	43,709	-0.00(-0.08%)
Nov 21, 2011	3.629	3.704	3.590	3.635	62,769	-0.02(-0.41%)
Nov 18, 2011	3.683	3.822	3.635	3.650	106,554	-0.01(-0.33%)
Nov 17, 2011	3.692	3.744	3.644	3.662	37,971	-0.03(-0.82%)
Nov 16, 2011	3.641	3.774	3.641	3.692	48,874	-0.01(-0.16%)
Nov 15, 2011	3.744	3.774	3.644	3.698	70,553	+0.01(+0.25%)
Nov 14, 2011	3.838	3.853	3.635	3.689	62,356	-0.22(-5.65%)
Nov 11, 2011	3.686	3.910	3.686	3.910	89,012	+0.20(+5.29%)
Nov 10, 2011	3.626	3.822	3.587	3.714	47,908	+0.11(+3.02%)
Nov 09, 2011	3.735	3.750	3.599	3.605	97,791	-0.21(-5.47%)
Nov 08, 2011	3.674	3.819	3.674	3.813	40,078	+0.10(+2.69%)
Nov 07, 2011	3.662	3.726	3.614	3.714	81,244	+0.08(+2.33%)
Nov 04, 2011	3.756	3.777	3.614	3.629	55,960	-0.24(-6.25%)
Nov 03, 2011	3.747	3.931	3.747	3.871	59,816	+0.05(+1.27%)
Nov 02, 2011	3.825	3.877	3.741	3.822	22,267	+0.11(+2.85%)
Nov 01, 2011	3.795	3.907	3.674	3.717	61,936	-0.21(-5.46%)
Oct 31, 2011	3.847	4.140	3.792	3.931	132,324	+0.02(+0.39%)
Oct 28, 2011	3.813	3.916	3.750	3.916	57,825	+0.01(+0.31%)
Oct 27, 2011	3.686	3.959	3.605	3.904	170,577	+0.29(+8.03%)
Oct 26, 2011	3.647	3.680	3.505	3.614	44,301	+0.02(+0.50%)
Oct 25, 2011	3.780	3.780	3.478	3.596	42,125	-0.17(-4.42%)
Oct 24, 2011	3.650	3.762	3.584	3.762	38,385	+0.15(+4.10%)
Oct 21, 2011	3.674	3.683	3.614	3.614	31,543	-0.03(-0.75%)
Oct 20, 2011	3.662	3.810	3.577	3.641	23,329	+0.04(+1.09%)
Oct 19, 2011	3.880	3.880	3.584	3.602	70,861	-0.33(-8.38%)
Oct 18, 2011	3.916	3.998	3.774	3.931	62,180	+0.16(+4.33%)
Oct 17, 2011	3.949	3.962	3.689	3.768	36,232	-0.16(-4.08%)
Oct 14, 2011	3.959	3.998	3.853	3.928	27,416	-0.00(-0.08%)
Oct 13, 2011	3.777	3.998	3.765	3.931	30,733	-0.05(-1.14%)
Oct 12, 2011	3.998	3.998	3.874	3.977	47,161	+0.00(+0.08%)
Oct 11, 2011	3.998	3.998	3.859	3.974	84,263	+0.02(+0.46%)
Oct 10, 2011	3.928	3.986	3.786	3.955	65,927	+0.05(+1.40%)
Oct 07, 2011	3.886	3.989	3.847	3.901	71,211	-0.06(-1.60%)
Oct 06, 2011	3.928	3.971	3.847	3.965	109,038	-0.04(-0.98%)
Oct 05, 2011	3.850	4.004	3.810	4.004	51,830	+0.12(+3.20%)
Oct 04, 2011	3.547	3.910	3.481	3.880	108,462	+0.33(+9.38%)

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.