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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 29, 2004 4.946 4.970 4.946 4.946 29,420 +0.02(+0.31%)
Oct 28, 2004 4.870 4.961 4.870 4.931 7,603 -0.02(-0.31%)
Oct 27, 2004 4.904 5.010 4.901 4.946 32,065 -0.05(-0.97%)
Oct 26, 2004 5.037 5.037 4.979 4.994 15,536 +0.02(+0.30%)
Oct 25, 2004 4.916 4.979 4.916 4.979 28,428 +0.06(+1.29%)
Oct 22, 2004 5.022 5.022 4.904 4.916 15,206 +0.02(+0.37%)
Oct 21, 2004 5.037 5.037 4.870 4.898 12,892 -0.01(-0.12%)
Oct 20, 2004 4.907 4.949 4.898 4.904 6,280 -0.02(-0.43%)
Oct 19, 2004 4.904 4.937 4.892 4.925 14,875 +0.02(+0.37%)
Oct 18, 2004 4.928 5.028 4.892 4.907 10,578 -0.02(-0.43%)
Oct 15, 2004 4.819 4.928 4.813 4.928 19,172 +0.01(+0.25%)
Oct 14, 2004 4.889 4.916 4.834 4.916 30,081 +0.05(+0.93%)
Oct 13, 2004 4.883 4.925 4.870 4.870 11,900 -0.02(-0.31%)
Oct 12, 2004 4.907 4.907 4.870 4.886 1,983 -0.04(-0.74%)
Oct 11, 2004 4.913 4.922 4.870 4.922 18,511 -0.00(-0.06%)
Oct 08, 2004 5.082 5.082 4.870 4.925 17,189 +0.04(+0.74%)
Oct 07, 2004 5.082 5.082 4.861 4.889 18,181 -0.00(-0.06%)
Oct 06, 2004 4.949 5.037 4.870 4.892 18,181 -0.02(-0.37%)
Oct 05, 2004 4.985 5.061 4.904 4.910 54,543 -0.07(-1.46%)
Oct 04, 2004 4.901 5.052 4.876 4.982 34,709 +0.10(+1.98%)
Oct 01, 2004 4.895 4.907 4.873 4.886 4,297 -0.02(-0.37%)
Sep 30, 2004 5.112 5.112 4.861 4.904 52,229 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.870 4.870 12,892 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,123 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,834 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,139 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.876 4.876 15,867 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,809 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,181 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,726 +0.02(+0.37%)
Sep 15, 2004 4.870 4.961 4.870 4.946 28,098 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.879 4.913 71,071 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.879 4.919 15,867 -0.05(-0.91%)
Sep 10, 2004 5.052 5.109 4.931 4.964 46,940 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,701 +0.00(+0.00%)
Sep 08, 2004 5.013 5.109 5.013 5.061 31,403 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,412 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.112 4.976 5.109 25,784 +0.05(+1.02%)
Sep 01, 2004 4.994 5.058 4.994 5.058 19,503 +0.12(+2.51%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,337 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,254 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.115 5.131 24,792 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,445 +0.23(+4.63%)
Aug 25, 2004 4.873 4.916 4.870 4.901 19,503 +0.01(+0.25%)
Aug 24, 2004 4.870 4.910 4.870 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.873 4.901 63,799 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,567 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,849 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.991 53,551 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,048 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.752 4.892 20,164 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,692 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,864 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,998 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,647 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,131 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,072 -0.08(-1.63%)
Aug 05, 2004 4.876 4.876 4.762 4.840 230,735 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.876 25,453 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.876 4.876 1,652 -0.10(-1.95%)
Aug 02, 2004 4.898 4.973 4.876 4.973 3,636 +0.00(+0.06%)
Jul 30, 2004 4.876 4.970 4.876 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,990 +0.01(+0.19%)
Jul 28, 2004 4.873 4.901 4.870 4.876 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.870 4.904 48,262 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.870 4.876 26,114 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,767 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,751 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.09%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,726 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,834 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.985 4.919 4.958 50,576 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,742 -0.02(-0.30%)
Jul 12, 2004 4.991 4.991 4.961 4.976 21,817 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.985 12,561 -0.01(-0.12%)
Jul 08, 2004 4.991 5.016 4.961 4.991 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,867 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,387 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,917 +0.00(+0.06%)
Jul 01, 2004 4.961 4.961 4.940 4.946 61,485 -0.05(-0.91%)
Jun 30, 2004 4.961 5.016 4.961 4.991 46,609 +0.02(+0.43%)
Jun 29, 2004 4.991 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.991 4.886 4.991 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.994 22,148 -0.01(-0.24%)
Jun 24, 2004 4.964 5.040 4.964 5.007 16,858 -0.02(-0.30%)
Jun 23, 2004 4.961 5.025 4.961 5.022 12,892 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,287 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,395 +0.00(+0.00%)
Jun 18, 2004 4.961 4.991 4.961 4.961 34,709 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.991 41,651 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.991 23,470 +0.03(+0.61%)
Jun 15, 2004 4.991 4.991 4.952 4.961 32,065 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,387 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.864 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,477 +0.05(+0.99%)
Jun 08, 2004 4.813 4.870 4.813 4.870 35,701 +0.06(+1.19%)
Jun 07, 2004 4.849 4.870 4.813 4.813 80,658 -0.03(-0.56%)
Jun 04, 2004 4.870 4.870 4.810 4.840 55,865 -0.00(-0.06%)
Jun 03, 2004 4.867 4.873 4.831 4.843 57,188 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,792 -0.06(-1.23%)
Jun 01, 2004 4.904 4.916 4.837 4.901 9,917 +0.00(+0.06%)
May 28, 2004 4.898 4.916 4.828 4.898 112,062 +0.06(+1.19%)
May 27, 2004 4.825 4.916 4.825 4.840 85,616 +0.00(+0.06%)
May 26, 2004 4.816 4.898 4.816 4.837 25,123 -0.00(-0.06%)
May 25, 2004 4.816 4.913 4.816 4.840 45,618 +0.01(+0.25%)
May 24, 2004 4.813 4.886 4.813 4.828 32,065 -0.01(-0.25%)
May 21, 2004 4.855 4.855 4.828 4.840 38,345 +0.01(+0.13%)
May 20, 2004 4.840 4.898 4.831 4.834 34,048 +0.00(+0.06%)
May 19, 2004 4.982 4.982 4.828 4.831 43,965 +0.00(+0.00%)
May 18, 2004 4.901 4.913 4.810 4.831 47,601 +0.00(+0.06%)
May 17, 2004 4.840 4.916 4.825 4.828 17,520 -0.02(-0.31%)
May 14, 2004 4.919 4.919 4.840 4.843 22,478 -0.08(-1.72%)
May 13, 2004 4.855 4.934 4.837 4.928 69,749 +0.08(+1.56%)
May 12, 2004 4.822 4.925 4.822 4.852 22,478 +0.02(+0.38%)
May 11, 2004 4.831 4.931 4.831 4.834 56,196 -0.02(-0.37%)
May 10, 2004 4.846 4.961 4.619 4.852 132,226 -0.01(-0.19%)
May 07, 2004 4.869 4.913 4.858 4.861 49,254 -0.01(-0.12%)
May 06, 2004 4.834 4.916 4.834 4.867 27,106 +0.02(+0.37%)
May 05, 2004 4.907 4.907 4.846 4.849 55,535 -0.10(-1.96%)
May 04, 2004 4.895 4.946 4.895 4.946 30,081 +0.02(+0.37%)
May 03, 2004 4.922 4.943 4.916 4.928 47,932 +0.01(+0.12%)
Apr 30, 2004 4.973 4.976 4.886 4.922 41,320 -0.01(-0.18%)
Apr 29, 2004 4.931 5.004 4.928 4.931 51,568 -0.02(-0.31%)
Apr 28, 2004 4.979 4.982 4.943 4.946 59,171 -0.02(-0.30%)
Apr 27, 2004 4.967 5.025 4.952 4.961 87,930 -0.03(-0.61%)
Apr 26, 2004 4.991 4.991 4.952 4.991 50,246 +0.03(+0.61%)
Apr 23, 2004 4.991 4.991 4.961 4.961 176,522 -0.02(-0.49%)
Apr 22, 2004 5.007 5.007 4.976 4.985 93,550 +0.01(+0.24%)
Apr 21, 2004 4.961 5.007 4.961 4.973 74,047 -0.01(-0.18%)
Apr 20, 2004 5.022 5.022 4.904 4.982 140,160 -0.01(-0.24%)
Apr 19, 2004 5.037 5.037 4.991 4.994 56,857 -0.02(-0.42%)
Apr 16, 2004 5.137 5.137 4.976 5.016 267,759 +0.02(+0.48%)
Apr 15, 2004 5.022 5.082 4.970 4.991 275,362 -0.04(-0.84%)
Apr 14, 2004 5.025 5.067 5.004 5.034 80,658 -0.00(-0.06%)
Apr 13, 2004 5.067 5.082 5.034 5.037 72,394 -0.03(-0.66%)
Apr 12, 2004 5.094 5.112 5.067 5.070 145,449 -0.04(-0.83%)
Apr 08, 2004 5.128 5.128 5.088 5.112 134,871 -0.01(-0.12%)
Apr 07, 2004 5.143 5.173 5.073 5.118 79,997 -0.04(-0.76%)
Apr 06, 2004 5.100 5.158 5.088 5.158 83,633 +0.00(+0.00%)
Apr 05, 2004 5.173 5.188 5.073 5.158 70,410 -0.01(-0.18%)
Apr 02, 2004 5.112 5.188 5.112 5.167 55,204 -0.01(-0.12%)
Apr 01, 2004 5.188 5.188 5.158 5.173 10,247 +0.00(+0.00%)
Mar 31, 2004 5.052 5.194 5.052 5.173 18,842 -0.00(-0.06%)
Mar 30, 2004 5.203 5.203 5.146 5.176 77,683 -0.01(-0.23%)
Mar 29, 2004 5.203 5.203 5.115 5.188 77,022 +0.07(+1.42%)
Mar 26, 2004 5.203 5.221 5.091 5.115 228,752 +0.02(+0.30%)
Mar 25, 2004 5.067 5.182 5.067 5.100 196,356 -0.01(-0.18%)
Mar 24, 2004 5.109 5.109 5.082 5.109 56,526 +0.00(+0.00%)
Mar 23, 2004 5.109 5.109 5.070 5.109 141,152 +0.00(+0.06%)
Mar 22, 2004 5.112 5.112 5.082 5.106 77,022 +0.00(+0.06%)
Mar 19, 2004 5.079 5.128 5.079 5.103 142,143 +0.01(+0.12%)
Mar 18, 2004 5.097 5.097 5.073 5.097 77,683 +0.02(+0.36%)
Mar 17, 2004 5.094 5.094 5.079 5.079 70,080 +0.01(+0.18%)
Mar 16, 2004 5.112 5.112 5.052 5.070 42,973 -0.02(-0.42%)
Mar 15, 2004 5.091 5.112 5.073 5.091 33,056 -0.02(-0.36%)
Mar 12, 2004 5.112 5.112 5.082 5.109 130,574 +0.04(+0.72%)
Mar 11, 2004 5.143 5.143 5.070 5.073 163,961 -0.07(-1.35%)
Mar 10, 2004 5.158 5.164 5.115 5.143 92,228 -0.01(-0.23%)
Mar 09, 2004 5.102 5.167 5.097 5.155 631,052 +0.06(+1.13%)
Mar 08, 2004 5.097 5.140 5.073 5.097 43,965 +0.00(+0.00%)
Mar 05, 2004 5.073 5.112 5.073 5.097 39,998 +0.02(+0.48%)
Mar 04, 2004 5.109 5.143 5.052 5.073 51,568 -0.03(-0.53%)
Mar 03, 2004 5.112 5.112 5.082 5.100 20,495 -0.04(-0.82%)
Mar 02, 2004 5.143 5.143 5.082 5.143 15,536 -0.00(-0.06%)
Mar 01, 2004 5.091 5.158 5.073 5.146 27,437 +0.05(+1.07%)
Feb 27, 2004 5.143 5.143 5.073 5.091 28,098 +0.02(+0.30%)
Feb 26, 2004 5.143 5.143 5.073 5.076 39,668 -0.04(-0.71%)
Feb 25, 2004 5.118 5.155 5.067 5.112 43,304 +0.03(+0.60%)
Feb 24, 2004 5.112 5.112 5.022 5.082 61,154 +0.01(+0.29%)
Feb 23, 2004 5.082 5.082 5.022 5.067 122,309 -0.00(-0.06%)
Feb 20, 2004 5.067 5.082 5.067 5.070 102,145 +0.00(+0.00%)
Feb 19, 2004 5.097 5.097 5.067 5.070 15,206 +0.00(+0.00%)
Feb 18, 2004 5.097 5.134 5.067 5.070 76,030 -0.03(-0.53%)
Feb 17, 2004 5.143 5.143 5.097 5.097 22,478 -0.05(-0.88%)
Feb 13, 2004 5.112 5.143 5.097 5.143 24,461 +0.04(+0.77%)
Feb 12, 2004 5.100 5.143 5.097 5.103 39,006 -0.04(-0.71%)
Feb 11, 2004 5.143 5.173 5.112 5.140 23,470 -0.00(-0.06%)
Feb 10, 2004 5.143 5.158 5.097 5.143 40,990 +0.02(+0.30%)
Feb 09, 2004 5.179 5.179 5.100 5.128 85,616 -0.02(-0.29%)
Feb 06, 2004 5.179 5.179 5.104 5.143 25,123 +0.05(+0.89%)
Feb 05, 2004 5.143 5.143 5.097 5.097 20,825 -0.06(-1.17%)
Feb 04, 2004 5.097 5.158 5.097 5.157 39,668 +0.01(+0.29%)
Feb 03, 2004 5.143 5.173 5.097 5.143 31,734 -0.02(-0.35%)
Feb 02, 2004 5.143 5.161 5.100 5.161 52,229 +0.06(+1.25%)
Jan 30, 2004 5.085 5.149 5.085 5.097 32,395 -0.05(-0.88%)
Jan 29, 2004 5.097 5.264 5.097 5.143 54,874 +0.00(+0.00%)
Jan 28, 2004 5.152 5.152 5.097 5.143 41,651 +0.02(+0.30%)
Jan 27, 2004 5.128 5.203 5.097 5.128 76,030 +0.00(+0.00%)
Jan 26, 2004 5.112 5.128 5.097 5.128 59,171 +0.02(+0.30%)
Jan 23, 2004 5.112 5.112 5.097 5.112 12,230 +0.02(+0.30%)
Jan 22, 2004 5.128 5.128 5.097 5.097 57,188 -0.03(-0.59%)
Jan 21, 2004 5.143 5.143 5.122 5.128 13,222 -0.02(-0.29%)
Jan 20, 2004 5.112 5.203 5.085 5.143 105,120 +0.03(+0.59%)
Jan 16, 2004 5.112 5.112 5.067 5.112 85,616 +0.00(+0.00%)
Jan 15, 2004 5.055 5.112 5.055 5.112 32,081 +0.02(+0.36%)
Jan 14, 2004 5.112 5.112 5.067 5.094 16,594 -0.02(-0.36%)
Jan 13, 2004 5.007 5.112 5.007 5.112 42,147 +0.05(+0.90%)
Jan 12, 2004 5.143 5.143 5.031 5.067 37,188 +0.00(+0.00%)
Jan 09, 2004 5.158 5.158 5.010 5.067 19,205 -0.08(-1.47%)
Jan 08, 2004 5.022 5.143 5.022 5.143 42,312 +0.11(+2.29%)
Jan 07, 2004 5.037 5.082 5.028 5.028 9,153 -0.05(-0.89%)
Jan 06, 2004 5.128 5.203 4.931 5.073 96,856 -0.02(-0.42%)
Jan 05, 2004 5.010 5.094 4.931 5.094 76,691 +0.08(+1.57%)
Jan 02, 2004 5.022 5.109 5.010 5.016 81,650 -0.08(-1.60%)
Dec 31, 2003 4.949 5.097 4.949 5.097 59,171 +0.08(+1.51%)
Dec 30, 2003 4.961 5.022 4.946 5.022 47,271 +0.06(+1.22%)
Dec 29, 2003 4.991 5.022 4.946 4.961 13,057 -0.08(-1.50%)
Dec 26, 2003 4.994 5.037 4.946 5.037 12,723 +0.05(+0.91%)
Dec 24, 2003 4.976 4.991 4.931 4.991 47,337 +0.04(+0.73%)
Dec 23, 2003 5.007 5.007 4.955 4.955 32,312 -0.04(-0.73%)
Dec 22, 2003 4.985 5.013 4.973 4.991 70,708 -0.02(-0.30%)
Dec 19, 2003 5.022 5.022 4.973 5.007 49,049 +0.03(+0.67%)
Dec 18, 2003 5.022 5.022 4.970 4.973 57,320 -0.02(-0.48%)
Dec 17, 2003 4.991 5.000 4.916 4.997 57,207 +0.01(+0.12%)
Dec 16, 2003 4.991 5.067 4.964 4.991 72,427 +0.02(+0.30%)
Dec 15, 2003 5.128 5.128 4.946 4.976 156,936 -0.08(-1.50%)
Dec 12, 2003 5.082 5.097 4.997 5.052 45,172 +0.00(+0.00%)
Dec 11, 2003 5.007 5.097 4.982 5.052 109,417 +0.06(+1.21%)
Dec 10, 2003 4.991 5.037 4.964 4.991 184,337 -0.01(-0.18%)
Dec 09, 2003 4.931 5.188 4.931 5.000 65,220 -0.04(-0.72%)
Dec 08, 2003 4.970 5.058 4.934 5.037 67,617 +0.08(+1.52%)
Dec 05, 2003 5.067 5.009 4.931 4.961 45,452 -0.11(-2.09%)
Dec 04, 2003 4.997 5.067 4.976 5.067 57,264 +0.08(+1.52%)
Dec 03, 2003 4.961 5.007 4.940 4.991 46,279 -0.01(-0.12%)
Dec 02, 2003 4.976 4.997 4.964 4.997 93,682 +0.02(+0.43%)
Dec 01, 2003 4.961 4.976 4.904 4.976 119,004 +0.07(+1.48%)
Nov 28, 2003 4.976 4.976 4.904 4.904 16,032 -0.03(-0.55%)
Nov 26, 2003 4.876 4.976 4.876 4.931 132,183 -0.05(-0.91%)
Nov 25, 2003 4.904 4.991 4.870 4.976 129,863 -0.02(-0.30%)
Nov 24, 2003 4.922 5.046 4.889 4.991 170,876 +0.17(+3.51%)
Nov 21, 2003 4.825 4.852 4.783 4.822 198,581 +0.04(+0.82%)
Nov 20, 2003 4.825 4.840 4.765 4.783 163,961 -0.04(-0.88%)
Nov 19, 2003 4.825 4.864 4.780 4.825 47,353 +0.02(+0.31%)
Nov 18, 2003 4.795 4.825 4.768 4.810 210,571 +0.03(+0.57%)
Nov 17, 2003 4.795 4.810 4.777 4.783 79,693 -0.03(-0.57%)
Nov 14, 2003 4.765 4.810 4.738 4.810 42,021 +0.06(+1.27%)
Nov 13, 2003 4.758 4.810 4.749 4.749 70,189 -0.02(-0.32%)
Nov 12, 2003 4.746 4.819 4.746 4.765 157,350 +0.02(+0.38%)
Nov 11, 2003 4.722 4.780 4.704 4.746 97,140 -0.01(-0.19%)
Nov 10, 2003 4.810 4.810 4.731 4.755 66,906 -0.07(-1.38%)
Nov 07, 2003 4.644 4.858 4.538 4.822 155,135 +0.18(+3.84%)
Nov 06, 2003 4.659 4.659 4.613 4.644 317,923 +0.00(+0.00%)
Nov 05, 2003 4.622 4.659 4.622 4.644 70,741 +0.00(+0.00%)
Nov 04, 2003 4.647 4.647 4.598 4.644 21,817 +0.00(+0.07%)
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.