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

Gladstone Comml (NQ: GOOD )

14.70 -0.22 (-1.47%)
Streaming Delayed Price Updated: 3:34 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 (%)
Apr 29, 2011 6.201 6.252 6.167 6.214 79,363 -0.01(-0.16%)
Apr 28, 2011 6.190 6.225 6.167 6.225 57,126 +0.03(+0.50%)
Apr 27, 2011 6.231 6.269 6.190 6.194 39,172 -0.05(-0.87%)
Apr 26, 2011 6.269 6.320 6.184 6.248 59,545 +0.01(+0.16%)
Apr 25, 2011 6.197 6.269 6.156 6.238 56,349 +0.02(+0.27%)
Apr 21, 2011 6.235 6.252 6.180 6.221 42,486 +0.01(+0.11%)
Apr 20, 2011 6.201 6.214 6.133 6.214 69,707 +0.05(+0.77%)
Apr 19, 2011 6.201 6.214 6.109 6.167 60,960 -0.00(-0.03%)
Apr 18, 2011 6.155 6.192 6.121 6.168 66,163 -0.03(-0.49%)
Apr 15, 2011 6.080 6.219 6.080 6.199 95,971 +0.11(+1.83%)
Apr 14, 2011 6.023 6.097 5.996 6.087 130,168 +0.03(+0.56%)
Apr 13, 2011 6.101 6.138 6.019 6.053 41,095 -0.02(-0.33%)
Apr 12, 2011 6.067 6.134 6.067 6.074 54,391 -0.00(-0.06%)
Apr 11, 2011 6.111 6.155 6.050 6.077 74,045 -0.01(-0.22%)
Apr 08, 2011 6.158 6.162 6.074 6.090 58,150 -0.03(-0.44%)
Apr 07, 2011 6.178 6.222 6.060 6.118 83,697 -0.12(-1.90%)
Apr 06, 2011 6.178 6.256 6.131 6.236 64,345 +0.07(+1.10%)
Apr 05, 2011 6.124 6.182 6.102 6.168 55,142 +0.04(+0.66%)
Apr 04, 2011 6.148 6.165 6.097 6.128 73,681 -0.03(-0.49%)
Apr 01, 2011 6.175 6.256 6.118 6.158 101,424 -0.01(-0.22%)
Mar 31, 2011 6.158 6.192 6.090 6.172 148,391 +0.01(+0.22%)
Mar 30, 2011 6.172 6.197 6.118 6.158 55,689 +0.02(+0.28%)
Mar 29, 2011 5.989 6.161 5.928 6.141 155,301 +0.01(+0.22%)
Mar 28, 2011 6.199 6.233 6.124 6.128 78,827 -0.03(-0.55%)
Mar 25, 2011 6.283 6.290 6.158 6.162 55,739 -0.12(-1.89%)
Mar 24, 2011 6.182 6.294 6.182 6.280 38,615 +0.10(+1.70%)
Mar 23, 2011 6.199 6.250 6.141 6.175 75,419 -0.06(-0.98%)
Mar 22, 2011 6.253 6.253 6.175 6.236 52,148 -0.02(-0.27%)
Mar 21, 2011 6.151 6.253 6.040 6.253 79,669 +0.24(+4.05%)
Mar 18, 2011 5.938 6.080 5.911 6.009 156,392 +0.09(+1.49%)
Mar 17, 2011 6.060 6.090 5.894 5.921 102,898 -0.10(-1.60%)
Mar 16, 2011 6.048 6.065 5.971 6.018 82,416 +0.01(+0.14%)
Mar 15, 2011 6.001 6.064 5.957 6.009 124,735 -0.08(-1.35%)
Mar 14, 2011 6.149 6.213 5.944 6.092 146,080 -0.08(-1.31%)
Mar 11, 2011 6.159 6.219 6.149 6.172 46,726 +0.02(+0.33%)
Mar 10, 2011 6.189 6.241 6.149 6.152 78,678 -0.11(-1.77%)
Mar 09, 2011 6.243 6.293 6.189 6.263 94,119 -0.02(-0.32%)
Mar 08, 2011 6.122 6.283 6.122 6.283 54,869 +0.17(+2.75%)
Mar 07, 2011 6.256 6.256 6.115 6.115 107,339 -0.09(-1.46%)
Mar 04, 2011 6.229 6.256 6.182 6.206 46,604 -0.06(-0.97%)
Mar 03, 2011 6.276 6.276 6.196 6.266 109,577 +0.07(+1.08%)
Mar 02, 2011 6.149 6.240 6.145 6.199 38,711 +0.03(+0.49%)
Mar 01, 2011 6.216 6.283 6.132 6.169 99,011 +0.00(+0.00%)
Feb 28, 2011 6.293 6.293 6.169 6.169 339,053 -0.09(-1.45%)
Feb 25, 2011 6.243 6.260 6.199 6.260 136,907 +0.04(+0.70%)
Feb 24, 2011 6.203 6.253 6.145 6.216 97,705 +0.03(+0.49%)
Feb 23, 2011 6.209 6.263 6.170 6.186 90,330 +0.00(+0.00%)
Feb 22, 2011 6.172 6.263 6.170 6.186 88,095 -0.05(-0.86%)
Feb 18, 2011 6.256 6.266 6.223 6.240 62,529 +0.02(+0.27%)
Feb 17, 2011 6.156 6.266 6.145 6.223 81,500 +0.04(+0.60%)
Feb 16, 2011 6.213 6.272 6.162 6.186 90,907 -0.02(-0.35%)
Feb 15, 2011 6.194 6.248 6.166 6.208 58,799 +0.02(+0.27%)
Feb 14, 2011 6.201 6.251 6.191 6.191 129,036 +0.01(+0.11%)
Feb 11, 2011 6.148 6.204 6.148 6.184 72,040 +0.03(+0.49%)
Feb 10, 2011 6.094 6.171 6.094 6.154 74,566 +0.00(+0.00%)
Feb 09, 2011 6.097 6.208 6.067 6.154 239,571 +0.01(+0.11%)
Feb 08, 2011 6.148 6.194 6.094 6.148 56,292 -0.02(-0.38%)
Feb 07, 2011 6.124 6.194 6.108 6.171 114,109 +0.07(+1.15%)
Feb 04, 2011 6.158 6.158 6.091 6.101 67,195 -0.06(-0.92%)
Feb 03, 2011 6.138 6.194 6.124 6.158 49,580 +0.03(+0.54%)
Feb 02, 2011 6.097 6.224 6.097 6.124 92,364 -0.07(-1.18%)
Feb 01, 2011 6.171 6.224 6.158 6.198 121,444 +0.06(+0.98%)
Jan 31, 2011 6.081 6.174 6.047 6.138 123,925 +0.11(+1.77%)
Jan 28, 2011 6.061 6.281 6.014 6.031 673,344 -0.39(-6.13%)
Jan 27, 2011 6.378 6.495 6.309 6.425 62,287 +0.07(+1.05%)
Jan 26, 2011 6.368 6.478 6.318 6.358 90,525 +0.02(+0.32%)
Jan 25, 2011 6.374 6.374 6.241 6.338 68,750 -0.03(-0.42%)
Jan 24, 2011 6.341 6.438 6.341 6.364 91,723 +0.13(+2.14%)
Jan 21, 2011 6.258 6.391 6.228 6.231 75,300 +0.02(+0.27%)
Jan 20, 2011 6.341 6.341 6.214 6.214 43,728 -0.14(-2.26%)
Jan 19, 2011 6.404 6.505 6.354 6.358 87,307 -0.10(-1.58%)
Jan 18, 2011 6.476 6.479 6.436 6.460 47,533 +0.00(+0.00%)
Jan 14, 2011 6.363 6.470 6.360 6.460 97,249 +0.14(+2.15%)
Jan 13, 2011 6.410 6.410 6.280 6.324 56,987 -0.05(-0.78%)
Jan 12, 2011 6.300 6.410 6.234 6.373 122,738 +0.07(+1.16%)
Jan 11, 2011 6.274 6.300 6.145 6.300 66,899 +0.03(+0.42%)
Jan 10, 2011 6.287 6.389 6.237 6.274 149,297 +0.02(+0.37%)
Jan 07, 2011 6.204 6.264 6.191 6.251 76,737 +0.05(+0.75%)
Jan 06, 2011 6.271 6.271 6.078 6.204 112,632 -0.09(-1.47%)
Jan 05, 2011 6.297 6.357 6.274 6.297 46,049 +0.02(+0.37%)
Jan 04, 2011 6.300 6.350 6.274 6.274 114,158 -0.02(-0.26%)
Jan 03, 2011 6.247 6.370 6.227 6.290 82,421 +0.05(+0.74%)
Dec 31, 2010 6.211 6.244 6.181 6.244 65,820 +0.04(+0.70%)
Dec 30, 2010 6.168 6.241 6.168 6.201 43,057 +0.00(+0.00%)
Dec 29, 2010 6.191 6.214 6.174 6.201 29,885 +0.00(+0.05%)
Dec 28, 2010 6.214 6.231 6.151 6.198 68,832 -0.02(-0.37%)
Dec 27, 2010 6.234 6.254 6.185 6.221 45,156 +0.00(+0.00%)
Dec 23, 2010 6.201 6.237 6.141 6.221 31,354 +0.02(+0.27%)
Dec 22, 2010 6.247 6.247 6.168 6.204 69,990 -0.01(-0.11%)
Dec 21, 2010 6.214 6.254 6.168 6.211 85,193 +0.03(+0.51%)
Dec 20, 2010 6.130 6.209 6.095 6.179 65,099 +0.03(+0.43%)
Dec 17, 2010 6.209 6.209 6.094 6.153 166,228 -0.06(-0.90%)
Dec 16, 2010 6.163 6.212 6.153 6.209 81,377 +0.04(+0.69%)
Dec 15, 2010 6.127 6.173 6.097 6.166 61,598 +0.04(+0.65%)
Dec 14, 2010 6.169 6.198 6.110 6.127 53,608 -0.00(-0.05%)
Dec 13, 2010 6.150 6.176 6.113 6.130 68,098 -0.01(-0.16%)
Dec 10, 2010 6.245 6.249 6.100 6.140 160,973 -0.10(-1.53%)
Dec 09, 2010 6.189 6.235 6.146 6.235 76,101 +0.08(+1.28%)
Dec 08, 2010 6.163 6.219 6.109 6.156 38,140 -0.03(-0.43%)
Dec 07, 2010 6.196 6.216 6.094 6.183 138,677 +0.01(+0.21%)
Dec 06, 2010 6.097 6.179 6.094 6.169 65,162 +0.04(+0.64%)
Dec 03, 2010 6.113 6.130 6.002 6.130 54,206 +0.01(+0.11%)
Dec 02, 2010 6.097 6.153 6.028 6.123 54,579 +0.00(+0.00%)
Dec 01, 2010 6.176 6.176 6.077 6.123 82,707 +0.03(+0.49%)
Nov 30, 2010 6.133 6.160 6.011 6.094 264,643 -0.07(-1.18%)
Nov 29, 2010 6.150 6.176 6.127 6.166 41,892 +0.01(+0.11%)
Nov 26, 2010 6.173 6.193 6.127 6.160 41,476 -0.02(-0.32%)
Nov 24, 2010 6.087 6.179 6.179 6.179 82,060 +0.11(+1.85%)
Nov 23, 2010 6.094 6.110 5.978 6.067 59,081 -0.04(-0.70%)
Nov 22, 2010 6.034 6.117 5.946 6.110 53,893 +0.05(+0.82%)
Nov 19, 2010 6.097 6.097 5.957 6.061 69,989 -0.01(-0.22%)
Nov 18, 2010 6.074 6.156 5.929 6.074 55,535 +0.08(+1.37%)
Nov 17, 2010 6.044 6.087 5.962 5.992 45,851 -0.03(-0.52%)
Nov 16, 2010 6.095 6.190 5.948 6.023 126,301 -0.07(-1.18%)
Nov 15, 2010 6.098 6.134 6.065 6.095 48,707 +0.04(+0.65%)
Nov 12, 2010 6.046 6.131 6.046 6.056 47,824 -0.01(-0.16%)
Nov 11, 2010 6.121 6.222 6.059 6.065 97,388 -0.14(-2.32%)
Nov 10, 2010 6.079 6.216 6.039 6.209 102,914 +0.16(+2.65%)
Nov 09, 2010 6.186 6.190 6.023 6.049 79,922 -0.09(-1.54%)
Nov 08, 2010 6.255 6.304 6.137 6.144 83,437 -0.06(-0.90%)
Nov 05, 2010 6.193 6.268 6.137 6.200 106,860 -0.03(-0.47%)
Nov 04, 2010 6.131 6.239 6.062 6.229 158,808 +0.09(+1.55%)
Nov 03, 2010 6.115 6.173 6.085 6.134 70,798 +0.00(+0.00%)
Nov 02, 2010 6.151 6.151 5.912 6.134 228,121 +0.02(+0.27%)
Nov 01, 2010 6.226 6.268 6.052 6.118 125,063 +0.01(+0.11%)
Oct 29, 2010 6.281 6.353 6.085 6.111 93,610 -0.12(-1.89%)
Oct 28, 2010 6.216 6.301 6.151 6.229 77,532 +0.06(+0.90%)
Oct 27, 2010 6.170 6.200 6.134 6.173 30,844 +0.06(+0.91%)
Oct 25, 2010 6.186 6.213 6.088 6.118 76,013 -0.03(-0.48%)
Oct 22, 2010 6.196 6.196 5.993 6.147 64,700 +0.09(+1.51%)
Oct 21, 2010 6.272 6.337 5.953 6.056 72,073 -0.17(-2.73%)
Oct 20, 2010 6.173 6.314 6.095 6.226 91,067 +0.09(+1.55%)
Oct 19, 2010 6.314 6.314 6.026 6.131 102,407 -0.18(-2.83%)
Oct 18, 2010 6.134 6.338 6.046 6.309 122,286 +0.20(+3.30%)
Oct 15, 2010 6.085 6.150 5.990 6.108 86,338 +0.13(+2.18%)
Oct 14, 2010 6.059 6.082 5.908 5.978 102,028 -0.11(-1.76%)
Oct 13, 2010 6.013 6.137 5.984 6.085 86,735 +0.10(+1.68%)
Oct 12, 2010 5.919 6.075 5.883 5.984 91,749 +0.04(+0.63%)
Oct 11, 2010 5.997 6.074 5.913 5.946 101,594 -0.02(-0.31%)
Oct 08, 2010 5.835 5.997 5.828 5.965 118,881 +0.20(+3.56%)
Oct 07, 2010 5.844 5.867 5.646 5.760 92,174 -0.07(-1.12%)
Oct 06, 2010 5.731 5.851 5.662 5.825 112,829 +0.07(+1.13%)
Oct 05, 2010 5.649 5.773 5.604 5.760 103,071 +0.18(+3.26%)
Oct 04, 2010 5.542 5.646 5.532 5.578 88,420 +0.00(+0.06%)
Oct 01, 2010 5.591 5.591 5.526 5.575 37,409 -0.00(-0.06%)
Sep 30, 2010 5.575 5.607 5.565 5.578 112,651 +0.02(+0.35%)
Sep 29, 2010 5.523 5.575 5.477 5.558 94,124 +0.01(+0.12%)
Sep 28, 2010 5.516 5.584 5.493 5.552 115,023 +0.06(+1.12%)
Sep 27, 2010 5.558 5.565 5.445 5.490 52,669 -0.06(-1.11%)
Sep 24, 2010 5.448 5.568 5.448 5.552 65,895 +0.16(+2.95%)
Sep 23, 2010 5.500 5.511 5.363 5.393 89,187 -0.12(-2.18%)
Sep 22, 2010 5.500 5.581 5.498 5.513 59,548 +0.01(+0.24%)
Sep 21, 2010 5.526 5.591 5.497 5.500 81,834 -0.03(-0.53%)
Sep 20, 2010 5.493 5.558 5.464 5.529 117,121 +0.06(+1.16%)
Sep 17, 2010 5.537 5.537 5.466 5.466 172,156 -0.06(-1.05%)
Sep 15, 2010 5.485 5.530 5.472 5.524 43,099 +0.04(+0.65%)
Sep 14, 2010 5.485 5.501 5.469 5.488 67,153 -0.01(-0.23%)
Sep 13, 2010 5.533 5.533 5.453 5.501 163,853 +0.02(+0.35%)
Sep 10, 2010 5.466 5.527 5.462 5.482 87,751 +0.01(+0.24%)
Sep 09, 2010 5.527 5.527 5.459 5.469 36,438 -0.01(-0.18%)
Sep 08, 2010 5.462 5.533 5.446 5.479 59,200 +0.01(+0.24%)
Sep 07, 2010 5.504 5.505 5.466 5.466 74,908 -0.04(-0.76%)
Sep 03, 2010 5.517 5.521 5.475 5.508 113,649 +0.01(+0.23%)
Sep 02, 2010 5.504 5.511 5.453 5.495 87,196 +0.01(+0.12%)
Sep 01, 2010 5.491 5.491 5.435 5.488 192,174 +0.05(+0.83%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,766 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.408 112,137 -0.08(-1.47%)
Aug 27, 2010 5.485 5.508 5.410 5.488 94,753 +0.04(+0.65%)
Aug 26, 2010 5.350 5.485 5.346 5.453 167,389 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,551 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,875 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,193 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,348 -0.08(-1.60%)
Aug 19, 2010 5.408 5.408 5.230 5.259 145,393 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.352 5.403 122,610 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,724 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,484 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,959 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,750 -0.02(-0.30%)
Aug 11, 2010 5.480 5.489 5.368 5.371 160,283 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,561 -0.07(-1.34%)
Aug 09, 2010 5.496 5.524 5.422 5.486 105,599 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.448 121,358 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.352 5.396 125,245 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,508 -0.00(-0.06%)
Aug 03, 2010 5.400 5.511 5.384 5.448 133,795 -0.01(-0.12%)
Aug 02, 2010 5.518 5.518 5.384 5.454 88,319 -0.00(-0.06%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,158 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.384 5.464 31,368 +0.07(+1.25%)
Jul 28, 2010 5.416 5.464 5.284 5.396 54,215 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,770 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,703 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.393 5.537 79,876 +0.09(+1.71%)
Jul 22, 2010 5.384 5.483 5.329 5.444 90,533 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,173 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,787 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.220 5.347 126,941 +0.07(+1.33%)
Jul 16, 2010 5.277 5.355 5.261 5.277 85,381 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,205 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,209 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,916 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,921 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.398 124,714 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.344 99,295 +0.12(+2.38%)
Jul 07, 2010 5.061 5.220 4.994 5.220 136,240 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.972 5.029 116,330 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,041 +0.03(+0.67%)
Jul 01, 2010 5.191 5.258 4.962 5.229 121,600 +0.03(+0.67%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
Jun 01, 2010 5.111 5.218 5.001 5.007 165,785 -0.12(-2.28%)
May 28, 2010 5.181 5.250 5.099 5.124 122,321 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.181 172,346 +0.34(+7.11%)
May 26, 2010 4.799 4.897 4.666 4.837 223,207 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,526 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,317 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.531 4.887 246,890 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,122 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,506 -0.24(-4.72%)
May 18, 2010 5.263 5.300 5.070 5.076 69,228 -0.21(-3.91%)
May 17, 2010 5.271 5.339 5.180 5.283 98,621 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,741 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.318 70,071 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.343 236,165 +0.02(+0.29%)
May 11, 2010 5.189 5.365 4.945 5.327 117,030 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,310 +0.25(+4.97%)
May 07, 2010 4.854 5.080 4.788 4.973 339,024 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,696 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,275 -0.07(-1.24%)
May 04, 2010 5.293 5.311 5.167 5.299 112,294 -0.01(-0.24%)
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.