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

Gladstone Land Corp (NQ: LAND )

13.41 -0.04 (-0.30%)
Streaming Delayed Price Updated: 1:02 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 30, 2018 10.21 10.27 10.11 10.13 30,009 -0.06(-0.55%)
Apr 27, 2018 9.904 10.19 9.904 10.19 59,002 +0.27(+2.76%)
Apr 26, 2018 9.880 10.00 9.860 9.912 74,854 +0.06(+0.57%)
Apr 25, 2018 9.807 9.944 9.807 9.856 41,514 +0.02(+0.16%)
Apr 24, 2018 10.00 10.05 9.791 9.840 71,588 -0.13(-1.29%)
Apr 23, 2018 9.984 10.04 9.775 9.968 74,386 -0.01(-0.08%)
Apr 20, 2018 10.13 10.17 9.928 9.976 34,634 -0.10(-0.96%)
Apr 19, 2018 10.14 10.21 9.976 10.07 35,008 -0.15(-1.46%)
Apr 18, 2018 10.29 10.29 10.17 10.22 53,616 +0.01(+0.08%)
Apr 17, 2018 10.02 10.26 10.01 10.21 83,637 +0.18(+1.84%)
Apr 16, 2018 10.12 10.25 10.01 10.03 75,855 -0.06(-0.56%)
Apr 13, 2018 10.01 10.12 9.901 10.09 134,781 +0.14(+1.45%)
Apr 12, 2018 10.18 10.18 9.877 9.942 90,285 -0.21(-2.05%)
Apr 11, 2018 10.13 10.20 10.05 10.15 44,756 +0.01(+0.08%)
Apr 10, 2018 10.39 10.39 10.13 10.14 45,742 -0.17(-1.63%)
Apr 09, 2018 10.25 10.51 10.18 10.31 85,473 +0.07(+0.70%)
Apr 06, 2018 9.942 10.26 9.942 10.24 95,886 +0.24(+2.40%)
Apr 05, 2018 9.853 9.998 9.786 9.998 138,037 +0.15(+1.55%)
Apr 04, 2018 9.725 9.861 9.725 9.845 152,976 +0.02(+0.24%)
Apr 03, 2018 9.829 9.869 9.773 9.821 356,391 +0.06(+0.66%)
Apr 02, 2018 9.653 9.926 9.653 9.757 178,131 +0.08(+0.83%)
Mar 29, 2018 9.677 9.677 9.677 0 +0.00(+0.00%)
Mar 28, 2018 9.741 9.773 9.669 9.677 165,770 -0.06(-0.66%)
Mar 27, 2018 9.621 9.837 9.373 9.741 1,099,306 -0.43(-4.25%)
Mar 26, 2018 10.21 10.35 10.09 10.17 134,897 -0.06(-0.63%)
Mar 23, 2018 10.32 10.45 10.10 10.24 94,207 -0.09(-0.85%)
Mar 22, 2018 10.33 10.59 10.33 10.33 95,619 -0.11(-1.07%)
Mar 21, 2018 10.27 10.51 10.27 10.44 57,010 +0.13(+1.24%)
Mar 20, 2018 10.32 10.44 10.25 10.31 41,432 -0.01(-0.08%)
Mar 19, 2018 10.37 10.38 10.20 10.32 39,705 -0.03(-0.28%)
Mar 16, 2018 10.27 10.39 10.24 10.35 47,115 +0.00(+0.00%)
Mar 15, 2018 10.40 10.46 10.28 10.35 42,732 -0.10(-0.99%)
Mar 14, 2018 10.35 10.54 10.35 10.45 41,411 -0.02(-0.15%)
Mar 13, 2018 10.37 10.51 10.37 10.47 61,994 +0.00(+0.00%)
Mar 12, 2018 10.47 10.58 10.40 10.47 85,317 +0.07(+0.69%)
Mar 09, 2018 10.43 10.43 10.31 10.39 164,575 -0.10(-0.91%)
Mar 08, 2018 10.23 10.55 10.23 10.49 101,556 +0.19(+1.86%)
Mar 07, 2018 10.04 10.32 10.04 10.30 42,759 +0.21(+2.06%)
Mar 06, 2018 9.924 10.16 9.772 10.09 73,098 +0.17(+1.69%)
Mar 05, 2018 9.892 10.13 9.892 9.924 52,127 -0.03(-0.32%)
Mar 02, 2018 9.868 10.01 9.725 9.956 41,177 +0.06(+0.65%)
Mar 01, 2018 9.940 10.26 9.804 9.892 72,017 -0.06(-0.56%)
Feb 28, 2018 10.12 10.27 9.876 9.948 117,022 -0.10(-1.03%)
Feb 27, 2018 10.32 10.36 10.01 10.05 126,096 -0.31(-3.01%)
Feb 26, 2018 10.19 10.37 10.18 10.36 62,646 +0.15(+1.49%)
Feb 23, 2018 9.780 10.33 9.740 10.21 118,373 +0.40(+4.07%)
Feb 22, 2018 9.804 9.940 9.724 9.812 90,449 -0.08(-0.81%)
Feb 21, 2018 10.18 10.18 9.668 9.892 154,661 +0.02(+0.24%)
Feb 20, 2018 9.995 10.07 9.780 9.868 173,610 -0.12(-1.20%)
Feb 16, 2018 9.987 9.987 9.987 0 +0.28(+2.88%)
Feb 15, 2018 9.780 9.780 9.619 9.708 61,084 -0.01(-0.13%)
Feb 14, 2018 9.673 9.800 9.557 9.721 69,938 +0.02(+0.25%)
Feb 13, 2018 9.697 9.744 9.631 9.697 39,596 +0.01(+0.08%)
Feb 12, 2018 9.705 9.776 9.577 9.689 86,646 +0.06(+0.66%)
Feb 09, 2018 9.347 9.689 9.331 9.625 129,815 +0.29(+3.07%)
Feb 08, 2018 9.514 9.689 9.307 9.339 179,252 -0.13(-1.34%)
Feb 07, 2018 9.554 9.705 9.554 9.466 137,348 -0.06(-0.67%)
Feb 06, 2018 9.450 9.744 9.450 9.530 188,828 +0.06(+0.60%)
Feb 05, 2018 9.649 9.943 9.458 9.472 184,725 -0.20(-2.07%)
Feb 02, 2018 9.744 9.744 9.649 9.673 87,249 -0.14(-1.38%)
Feb 01, 2018 10.12 10.26 9.784 9.808 62,529 -0.32(-3.14%)
Jan 31, 2018 9.832 10.21 9.824 10.13 92,369 +0.35(+3.58%)
Jan 30, 2018 10.26 10.27 9.689 9.776 240,943 -0.53(-5.10%)
Jan 29, 2018 10.36 10.42 10.28 10.30 131,348 -0.10(-0.92%)
Jan 26, 2018 10.56 10.58 10.33 10.40 95,400 -0.17(-1.58%)
Jan 25, 2018 10.67 10.70 10.52 10.56 50,202 -0.10(-0.97%)
Jan 24, 2018 10.46 10.69 10.46 10.67 103,573 +0.24(+2.29%)
Jan 23, 2018 10.28 10.49 10.28 10.43 70,906 +0.10(+1.00%)
Jan 22, 2018 10.33 10.40 10.31 10.33 57,231 +0.00(+0.00%)
Jan 19, 2018 10.49 10.49 10.33 10.33 68,943 -0.16(-1.49%)
Jan 18, 2018 10.46 10.56 10.33 10.48 94,560 +0.08(+0.76%)
Jan 17, 2018 10.58 10.65 10.39 10.40 93,371 -0.19(-1.80%)
Jan 16, 2018 10.66 10.78 10.59 10.59 54,806 -0.02(-0.22%)
Jan 12, 2018 10.62 10.62 10.62 0 -0.13(-1.25%)
Jan 11, 2018 10.92 11.02 10.74 10.75 80,008 -0.17(-1.53%)
Jan 10, 2018 11.02 11.02 10.82 10.92 67,740 -0.10(-0.94%)
Jan 09, 2018 11.02 11.06 10.94 11.02 85,825 +0.10(+0.94%)
Jan 08, 2018 10.77 10.94 10.73 10.92 56,788 +0.16(+1.47%)
Jan 05, 2018 10.77 10.79 10.71 10.76 37,971 -0.02(-0.15%)
Jan 04, 2018 10.74 10.85 10.69 10.77 59,538 +0.01(+0.07%)
Jan 03, 2018 10.79 10.94 10.69 10.77 72,135 -0.01(-0.07%)
Jan 02, 2018 10.65 10.81 10.62 10.77 67,270 +0.13(+1.19%)
Dec 29, 2017 10.65 10.65 10.65 0 -0.02(-0.15%)
Dec 28, 2017 10.71 10.74 10.63 10.66 17,584 +0.01(+0.07%)
Dec 27, 2017 10.73 10.75 10.58 10.66 41,483 -0.06(-0.59%)
Dec 26, 2017 10.54 10.72 10.51 10.72 37,541 +0.20(+1.88%)
Dec 22, 2017 10.47 10.57 10.33 10.52 34,806 +0.06(+0.53%)
Dec 21, 2017 10.42 10.58 10.41 10.46 38,990 +0.10(+0.99%)
Dec 20, 2017 10.35 10.46 10.29 10.36 65,636 +0.07(+0.69%)
Dec 19, 2017 10.31 10.51 10.29 10.29 100,265 -0.02(-0.23%)
Dec 18, 2017 10.39 10.53 10.31 10.31 73,131 -0.04(-0.43%)
Dec 15, 2017 10.50 10.50 10.33 10.36 139,370 -0.08(-0.76%)
Dec 14, 2017 10.59 10.64 10.44 10.44 86,801 -0.09(-0.90%)
Dec 13, 2017 10.67 10.72 10.53 10.53 48,466 -0.20(-1.84%)
Dec 12, 2017 10.62 10.73 10.58 10.73 57,692 +0.10(+0.97%)
Dec 11, 2017 10.64 10.65 10.53 10.63 34,199 -0.03(-0.30%)
Dec 08, 2017 10.60 10.67 10.56 10.66 33,296 +0.07(+0.67%)
Dec 07, 2017 10.59 10.69 10.53 10.59 29,465 +0.00(+0.00%)
Dec 06, 2017 10.61 10.63 10.44 10.59 66,508 -0.02(-0.22%)
Dec 05, 2017 10.64 10.71 10.54 10.61 39,404 -0.03(-0.30%)
Dec 04, 2017 10.68 10.78 10.60 10.64 48,749 -0.02(-0.22%)
Dec 01, 2017 10.59 10.76 10.47 10.67 63,148 +0.08(+0.75%)
Nov 30, 2017 10.68 10.71 10.56 10.59 48,410 -0.05(-0.45%)
Nov 29, 2017 10.79 10.79 10.63 10.64 33,146 -0.14(-1.32%)
Nov 28, 2017 10.75 10.86 10.68 10.78 47,887 +0.03(+0.29%)
Nov 27, 2017 10.60 10.86 10.60 10.75 62,881 +0.15(+1.42%)
Nov 24, 2017 10.67 10.71 10.59 10.60 49,461 -0.03(-0.30%)
Nov 22, 2017 10.66 10.69 10.59 10.63 44,730 -0.04(-0.37%)
Nov 21, 2017 10.67 10.70 10.58 10.67 47,243 +0.09(+0.90%)
Nov 20, 2017 10.63 10.63 10.50 10.57 51,692 -0.05(-0.45%)
Nov 17, 2017 10.79 10.79 10.56 10.62 73,386 -0.19(-1.80%)
Nov 16, 2017 10.91 10.91 10.75 10.81 59,788 -0.03(-0.29%)
Nov 15, 2017 10.90 10.90 10.79 10.85 65,181 +0.00(+0.00%)
Nov 14, 2017 10.81 11.01 10.71 10.85 83,133 +0.04(+0.36%)
Nov 13, 2017 10.80 10.85 10.77 10.81 74,089 +0.01(+0.07%)
Nov 10, 2017 10.85 10.85 10.78 10.80 39,502 -0.04(-0.36%)
Nov 09, 2017 10.70 10.95 10.70 10.84 43,882 +0.05(+0.44%)
Nov 08, 2017 10.99 10.99 10.64 10.79 181,278 -0.17(-1.58%)
Nov 07, 2017 10.95 10.98 10.75 10.96 46,015 +0.12(+1.09%)
Nov 06, 2017 10.81 10.86 10.70 10.85 36,234 +0.10(+0.95%)
Nov 03, 2017 10.83 10.86 10.71 10.74 33,854 -0.09(-0.80%)
Nov 02, 2017 10.31 10.87 10.31 10.83 124,356 +0.51(+4.96%)
Nov 01, 2017 10.40 10.45 10.28 10.32 46,072 -0.10(-0.98%)
Oct 31, 2017 10.60 10.60 10.25 10.42 75,830 -0.08(-0.75%)
Oct 30, 2017 10.54 10.68 10.43 10.50 113,994 +0.03(+0.30%)
Oct 27, 2017 10.46 10.55 10.44 10.47 33,004 +0.02(+0.15%)
Oct 26, 2017 10.48 10.54 10.33 10.45 93,955 +0.02(+0.23%)
Oct 25, 2017 10.60 10.65 10.32 10.43 74,399 -0.17(-1.56%)
Oct 24, 2017 10.81 10.81 10.58 10.59 49,675 -0.20(-1.90%)
Oct 23, 2017 10.79 10.89 10.63 10.80 53,844 +0.00(+0.00%)
Oct 20, 2017 10.94 10.97 10.76 10.80 30,166 -0.12(-1.08%)
Oct 19, 2017 11.07 11.09 10.78 10.92 115,043 -0.15(-1.32%)
Oct 18, 2017 11.07 11.22 11.03 11.06 119,978 +0.00(+0.00%)
Oct 17, 2017 10.98 11.11 10.87 11.06 70,104 +0.08(+0.71%)
Oct 16, 2017 10.87 10.98 10.82 10.98 50,731 +0.17(+1.60%)
Oct 13, 2017 10.82 10.83 10.64 10.81 58,345 +0.05(+0.51%)
Oct 12, 2017 10.80 10.86 10.72 10.76 91,648 +0.02(+0.15%)
Oct 11, 2017 10.71 10.80 10.71 10.74 52,884 +0.04(+0.37%)
Oct 10, 2017 10.70 10.78 10.66 10.70 165,226 +0.02(+0.15%)
Oct 09, 2017 10.78 10.82 10.68 10.69 106,071 -0.06(-0.58%)
Oct 06, 2017 10.69 10.76 10.62 10.75 201,979 +0.05(+0.51%)
Oct 05, 2017 10.69 10.75 10.64 10.69 55,352 +0.04(+0.37%)
Oct 04, 2017 10.68 10.72 10.57 10.65 38,880 +0.00(+0.00%)
Oct 03, 2017 10.63 10.68 10.56 10.65 44,819 -0.02(-0.15%)
Oct 02, 2017 10.68 10.76 10.66 10.67 43,369 -0.02(-0.22%)
Sep 29, 2017 10.80 10.83 10.60 10.69 63,674 -0.05(-0.51%)
Sep 28, 2017 10.68 10.75 10.60 10.75 60,182 +0.10(+0.96%)
Sep 27, 2017 10.54 10.66 10.49 10.65 106,897 +0.11(+1.04%)
Sep 26, 2017 10.50 10.56 10.46 10.54 68,341 +0.05(+0.45%)
Sep 25, 2017 10.50 10.62 10.40 10.49 85,865 +0.02(+0.15%)
Sep 22, 2017 10.40 10.60 10.33 10.47 112,650 +0.08(+0.76%)
Sep 21, 2017 10.53 10.28 10.40 110,564 -0.05(-0.45%)
Sep 20, 2017 10.66 10.69 10.38 10.44 97,186 -0.20(-1.85%)
Sep 19, 2017 10.48 10.67 10.39 10.64 157,006 +0.20(+1.91%)
Sep 18, 2017 10.02 10.53 10.02 10.44 234,124 +0.43(+4.30%)
Sep 15, 2017 10.00 10.02 9.915 10.01 187,779 +0.02(+0.23%)
Sep 14, 2017 9.938 9.993 9.911 9.985 150,634 +0.01(+0.08%)
Sep 13, 2017 9.930 10.00 9.890 9.977 142,521 +0.08(+0.79%)
Sep 12, 2017 10.01 9.778 9.899 380,120 -0.10(-1.02%)
Sep 11, 2017 9.782 10.02 9.739 10.00 279,986 +0.30(+3.06%)
Sep 08, 2017 9.610 9.782 9.469 9.704 1,158,003 -0.34(-3.43%)
Sep 07, 2017 10.21 10.39 10.02 10.05 101,602 -0.16(-1.61%)
Sep 06, 2017 10.19 10.34 10.19 10.21 83,269 -0.02(-0.15%)
Sep 05, 2017 10.60 10.61 10.19 10.23 154,201 -0.37(-3.47%)
Sep 01, 2017 10.91 10.91 10.42 10.60 121,430 -0.30(-2.73%)
Aug 31, 2017 10.84 10.95 10.84 10.89 74,807 +0.09(+0.80%)
Aug 30, 2017 10.67 10.91 10.64 10.81 86,466 +0.17(+1.62%)
Aug 29, 2017 10.66 10.81 10.44 10.63 76,743 -0.01(-0.07%)
Aug 28, 2017 10.55 10.68 10.43 10.64 54,621 +0.08(+0.74%)
Aug 25, 2017 10.55 10.60 10.54 10.56 69,295 +0.02(+0.15%)
Aug 24, 2017 10.49 10.56 10.42 10.55 48,882 +0.07(+0.67%)
Aug 23, 2017 10.40 10.55 10.37 10.48 95,606 +0.05(+0.45%)
Aug 22, 2017 10.53 10.59 10.37 10.43 47,012 -0.05(-0.52%)
Aug 21, 2017 10.63 10.64 10.35 10.49 90,709 -0.15(-1.40%)
Aug 18, 2017 10.54 10.73 10.38 10.63 134,409 +0.09(+0.89%)
Aug 17, 2017 10.72 10.79 10.53 10.54 99,198 -0.13(-1.22%)
Aug 16, 2017 10.65 10.73 10.58 10.67 101,310 +0.06(+0.59%)
Aug 15, 2017 10.77 10.80 10.53 10.61 122,015 -0.16(-1.52%)
Aug 14, 2017 10.69 10.77 10.55 10.77 214,554 +0.20(+1.92%)
Aug 11, 2017 10.53 10.64 10.30 10.57 185,080 +0.23(+2.26%)
Aug 10, 2017 10.37 10.83 10.14 10.34 216,725 +0.07(+0.68%)
Aug 09, 2017 10.91 10.91 9.899 10.27 298,423 +0.28(+2.81%)
Aug 08, 2017 10.14 10.22 9.867 9.984 316,898 -0.04(-0.39%)
Aug 07, 2017 10.14 10.99 9.775 10.02 678,775 +0.74(+7.98%)
Aug 04, 2017 9.267 9.282 9.166 9.282 52,854 +0.02(+0.17%)
Aug 03, 2017 9.345 9.415 9.267 9.267 32,632 -0.09(-0.92%)
Aug 02, 2017 9.376 9.399 9.314 9.353 16,540 -0.05(-0.50%)
Aug 01, 2017 9.438 9.438 9.299 9.399 125,007 -0.03(-0.33%)
Jul 31, 2017 9.399 9.438 9.290 9.431 43,853 +0.08(+0.83%)
Jul 28, 2017 9.314 9.462 9.290 9.353 31,168 -0.02(-0.17%)
Jul 27, 2017 9.329 9.470 9.243 9.368 63,890 +0.02(+0.17%)
Jul 26, 2017 9.119 9.353 9.119 9.353 86,272 +0.24(+2.65%)
Jul 25, 2017 9.197 9.197 9.111 9.111 59,413 -0.04(-0.43%)
Jul 24, 2017 9.173 9.211 9.111 9.150 112,291 +0.02(+0.26%)
Jul 21, 2017 9.165 9.165 9.095 9.126 33,189 -0.02(-0.17%)
Jul 20, 2017 9.158 9.189 9.072 9.142 55,192 +0.00(+0.00%)
Jul 19, 2017 9.197 9.197 9.126 9.142 50,889 -0.01(-0.14%)
Jul 18, 2017 9.092 9.220 9.066 9.154 56,628 +0.08(+0.86%)
Jul 17, 2017 8.991 9.092 8.989 9.077 27,773 +0.12(+1.39%)
Jul 14, 2017 8.960 9.022 8.937 8.952 43,767 -0.04(-0.43%)
Jul 13, 2017 8.937 9.010 8.898 8.991 31,422 +0.05(+0.61%)
Jul 12, 2017 8.929 9.065 8.898 8.937 39,963 +0.06(+0.70%)
Jul 11, 2017 8.898 8.986 8.801 8.875 45,802 -0.01(-0.09%)
Jul 10, 2017 8.952 9.123 8.781 8.882 57,977 -0.08(-0.87%)
Jul 07, 2017 8.859 8.960 8.753 8.960 29,388 +0.12(+1.32%)
Jul 06, 2017 9.077 9.077 8.860 8.844 50,790 -0.21(-2.32%)
Jul 05, 2017 9.232 9.232 8.976 9.053 54,290 -0.15(-1.60%)
Jul 03, 2017 9.178 9.313 9.077 9.201 53,165 +0.13(+1.46%)
Jun 30, 2017 8.952 9.154 8.906 9.069 80,995 +0.12(+1.30%)
Jun 29, 2017 8.789 8.952 8.750 8.952 70,537 +0.19(+2.13%)
Jun 28, 2017 8.882 8.999 8.758 8.766 69,653 -0.10(-1.14%)
Jun 27, 2017 8.976 8.999 8.805 8.867 53,532 -0.11(-1.20%)
Jun 26, 2017 8.851 8.976 8.851 8.975 75,012 +0.12(+1.39%)
Jun 23, 2017 8.836 8.851 8.816 8.851 71,100 +0.01(+0.09%)
Jun 22, 2017 8.774 8.859 8.719 8.844 57,196 +0.10(+1.16%)
Jun 21, 2017 8.774 8.820 8.711 8.743 35,128 -0.03(-0.35%)
Jun 20, 2017 8.665 8.827 8.665 8.774 48,804 +0.08(+0.89%)
Jun 19, 2017 8.626 8.781 8.626 8.696 39,811 -0.03(-0.33%)
Jun 16, 2017 8.802 8.817 8.709 8.724 72,278 -0.06(-0.70%)
Jun 15, 2017 8.786 8.824 8.709 8.786 61,286 +0.01(+0.09%)
Jun 14, 2017 8.786 8.825 8.724 8.778 61,351 +0.00(+0.00%)
Jun 13, 2017 8.786 8.786 8.678 8.778 29,370 -0.01(-0.09%)
Jun 12, 2017 8.670 8.786 8.631 8.786 32,844 +0.15(+1.79%)
Jun 09, 2017 8.740 8.747 8.593 8.631 55,950 -0.12(-1.41%)
Jun 08, 2017 8.786 8.786 8.718 8.755 26,494 +0.01(+0.09%)
Jun 07, 2017 8.778 8.786 8.741 8.747 20,407 +0.02(+0.27%)
Jun 06, 2017 8.709 8.786 8.709 8.724 36,966 -0.03(-0.35%)
Jun 05, 2017 8.786 8.786 8.639 8.755 38,234 +0.02(+0.27%)
Jun 02, 2017 8.717 8.786 8.717 8.732 25,146 +0.01(+0.09%)
Jun 01, 2017 8.670 8.763 8.639 8.724 24,024 +0.04(+0.45%)
May 31, 2017 8.771 8.771 8.622 8.686 27,051 -0.04(-0.44%)
May 30, 2017 8.778 8.778 8.655 8.724 35,667 +0.04(+0.45%)
May 26, 2017 8.717 8.747 8.566 8.686 48,299 -0.04(-0.44%)
May 25, 2017 8.747 8.785 8.686 8.724 43,246 -0.02(-0.18%)
May 24, 2017 8.706 8.755 8.685 8.740 36,104 +0.02(+0.27%)
May 23, 2017 8.747 8.747 8.655 8.717 53,246 -0.02(-0.27%)
May 22, 2017 8.631 8.747 8.631 8.740 56,309 +0.10(+1.16%)
May 19, 2017 8.593 8.701 8.562 8.639 34,723 +0.07(+0.81%)
May 18, 2017 8.477 8.593 8.427 8.569 40,752 +0.11(+1.28%)
May 17, 2017 8.523 8.583 8.391 8.461 35,675 -0.10(-1.14%)
May 16, 2017 8.505 8.559 8.397 8.559 40,431 +0.02(+0.18%)
May 15, 2017 8.428 8.574 8.405 8.544 44,105 +0.12(+1.37%)
May 12, 2017 8.528 8.528 8.405 8.428 61,468 -0.11(-1.26%)
May 11, 2017 8.443 8.560 8.397 8.536 58,078 +0.10(+1.19%)
May 10, 2017 8.366 8.531 8.366 8.436 57,551 +0.12(+1.39%)
May 09, 2017 8.466 8.466 8.305 8.320 54,245 -0.15(-1.82%)
May 08, 2017 8.466 8.520 8.412 8.474 37,299 -0.08(-0.90%)
May 05, 2017 8.420 8.567 8.335 8.551 49,662 +0.16(+1.93%)
May 04, 2017 8.497 8.520 8.335 8.389 61,166 -0.12(-1.45%)
May 03, 2017 8.598 8.598 8.497 8.513 31,796 -0.08(-0.99%)
May 02, 2017 8.621 8.653 8.582 8.598 35,189 -0.02(-0.27%)
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.