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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 3.630 3.630 3.518 3.546 25,317 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,164 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,153 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.428 66,987 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,611 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,738 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.676 73,833 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,290 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.189 3.518 123,995 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,389 +0.25(+7.62%)
Apr 16, 2009 3.116 3.667 3.116 3.337 240,337 +0.10(+3.08%)
Apr 15, 2009 2.950 3.310 2.844 3.237 54,693 +0.31(+10.42%)
Apr 14, 2009 2.708 2.931 2.697 2.931 95,243 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,081 +0.02(+0.57%)
Apr 09, 2009 2.571 2.705 2.571 2.632 31,343 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.593 2.617 27,770 +0.06(+2.25%)
Apr 07, 2009 2.502 2.571 2.481 2.559 14,875 +0.05(+1.81%)
Apr 06, 2009 2.638 2.638 2.505 2.514 19,939 -0.06(-2.24%)
Apr 03, 2009 2.698 2.717 2.571 2.571 26,821 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,288 -0.13(-4.63%)
Apr 01, 2009 2.629 2.744 2.493 2.744 35,908 +0.06(+2.14%)
Mar 31, 2009 2.602 2.753 2.444 2.686 76,024 +0.22(+9.09%)
Mar 30, 2009 2.463 2.495 2.444 2.463 18,772 -0.05(-1.93%)
Mar 26, 2009 2.441 2.614 2.441 2.511 29,178 +0.07(+2.85%)
Mar 25, 2009 2.475 2.511 2.441 2.441 20,712 -0.11(-4.16%)
Mar 24, 2009 2.529 2.768 2.423 2.547 47,801 +0.02(+0.72%)
Mar 23, 2009 2.532 2.792 2.320 2.529 36,701 -0.02(-0.95%)
Mar 20, 2009 2.662 2.729 2.449 2.553 49,408 -0.17(-6.12%)
Mar 19, 2009 2.859 2.868 2.517 2.720 82,457 -0.11(-3.85%)
Mar 18, 2009 2.620 2.844 2.387 2.829 86,814 +0.21(+7.97%)
Mar 17, 2009 2.459 2.677 2.311 2.620 76,193 +0.20(+8.25%)
Mar 16, 2009 2.390 2.553 2.390 2.420 35,554 +0.00(+0.13%)
Mar 13, 2009 2.444 2.535 2.290 2.417 9,381 -0.13(-4.99%)
Mar 12, 2009 2.115 2.568 2.015 2.544 119,000 +0.38(+17.29%)
Mar 11, 2009 2.075 2.175 1.861 2.169 79,115 +0.10(+4.67%)
Mar 10, 2009 1.818 2.112 1.815 2.072 79,303 +0.31(+17.50%)
Mar 09, 2009 2.000 2.000 1.764 1.764 29,095 -0.29(-14.16%)
Mar 06, 2009 2.024 2.118 1.966 2.055 63,030 -0.01(-0.56%)
Mar 05, 2009 2.096 2.136 1.972 2.066 77,799 -0.04(-1.87%)
Mar 04, 2009 2.115 2.115 2.087 2.106 8,802 -0.07(-3.33%)
Mar 02, 2009 2.157 2.178 2.127 2.178 81,677 +0.05(+2.42%)
Feb 27, 2009 2.178 2.178 2.057 2.127 72,385 +0.13(+6.51%)
Feb 26, 2009 1.966 2.390 1.966 1.997 81,158 +0.06(+2.97%)
Feb 25, 2009 1.942 2.027 1.864 1.939 34,986 +0.02(+0.94%)
Feb 24, 2009 1.694 1.960 1.622 1.921 80,642 +0.11(+5.83%)
Feb 23, 2009 1.957 2.208 1.779 1.815 70,448 -0.08(-4.00%)
Feb 20, 2009 1.897 2.172 1.685 1.891 125,809 -0.09(-4.73%)
Feb 19, 2009 2.275 2.363 1.985 1.985 106,174 -0.28(-12.53%)
Feb 18, 2009 2.320 2.320 2.121 2.269 85,756 -0.10(-4.09%)
Feb 17, 2009 2.419 2.496 2.366 2.366 25,228 -0.13(-5.21%)
Feb 13, 2009 2.420 2.506 2.420 2.496 18,121 +0.08(+3.13%)
Feb 12, 2009 2.420 2.441 2.390 2.420 15,043 +0.03(+1.26%)
Feb 11, 2009 2.541 2.541 2.360 2.390 11,354 +0.03(+1.28%)
Feb 10, 2009 2.423 2.466 2.360 2.360 37,058 -0.11(-4.29%)
Feb 09, 2009 2.423 2.604 2.423 2.466 34,437 +0.04(+1.75%)
Feb 06, 2009 2.535 2.608 2.423 2.423 21,155 -0.01(-0.37%)
Feb 05, 2009 2.735 2.768 2.429 2.432 33,125 -0.20(-7.69%)
Feb 04, 2009 2.783 2.844 2.423 2.635 79,376 -0.09(-3.22%)
Feb 03, 2009 2.813 2.813 2.617 2.723 23,046 -0.07(-2.39%)
Feb 02, 2009 2.692 2.813 2.617 2.789 22,229 +0.01(+0.22%)
Jan 30, 2009 2.810 2.810 2.450 2.783 73,390 +0.18(+6.85%)
Jan 29, 2009 2.723 2.783 2.481 2.605 34,490 -0.21(-7.42%)
Jan 28, 2009 2.714 2.883 2.672 2.813 32,982 +0.09(+3.33%)
Jan 27, 2009 2.647 2.723 2.517 2.723 31,588 +0.13(+4.90%)
Jan 26, 2009 2.577 2.665 2.444 2.596 26,910 +0.08(+3.25%)
Jan 23, 2009 2.571 2.665 2.450 2.514 48,294 -0.10(-3.93%)
Jan 22, 2009 2.571 2.698 2.571 2.617 21,254 +0.02(+0.92%)
Jan 21, 2009 2.450 2.686 2.390 2.593 42,255 +0.17(+7.01%)
Jan 20, 2009 2.602 2.729 2.420 2.423 72,425 -0.25(-9.29%)
Jan 16, 2009 2.759 2.868 2.580 2.671 83,832 -0.18(-6.46%)
Jan 15, 2009 2.783 2.995 2.662 2.856 41,937 +0.13(+4.89%)
Jan 14, 2009 2.998 3.086 2.701 2.723 64,151 -0.23(-7.69%)
Jan 13, 2009 2.883 2.986 2.844 2.950 35,524 +0.15(+5.52%)
Jan 12, 2009 2.934 2.934 2.783 2.795 12,352 -0.03(-1.07%)
Jan 09, 2009 2.747 2.874 2.747 2.826 19,545 -0.06(-2.10%)
Jan 08, 2009 2.986 2.986 2.689 2.886 44,023 -0.04(-1.45%)
Jan 07, 2009 2.798 2.928 2.759 2.928 39,527 +0.07(+2.54%)
Jan 06, 2009 2.771 2.870 2.768 2.856 35,095 -0.02(-0.53%)
Jan 05, 2009 2.823 2.871 2.659 2.871 64,561 +0.13(+4.72%)
Jan 02, 2009 2.720 2.783 2.571 2.741 49,424 +0.17(+6.61%)
Dec 31, 2008 2.348 2.614 2.296 2.571 144,519 +0.15(+6.25%)
Dec 30, 2008 2.284 2.508 2.184 2.420 447,792 +0.16(+7.09%)
Dec 29, 2008 2.224 2.420 2.181 2.260 86,625 +0.05(+2.33%)
Dec 26, 2008 2.402 2.402 2.006 2.208 45,137 -0.19(-7.83%)
Dec 24, 2008 2.360 2.402 1.927 2.396 45,339 +0.05(+2.19%)
Dec 23, 2008 2.414 2.414 2.302 2.345 60,098 -0.11(-4.32%)
Dec 22, 2008 2.475 2.541 2.272 2.450 446,040 -0.01(-0.37%)
Dec 19, 2008 2.556 2.626 2.399 2.459 147,005 -0.17(-6.34%)
Dec 18, 2008 2.574 2.723 2.532 2.626 72,348 +0.04(+1.64%)
Dec 17, 2008 2.617 2.792 2.577 2.584 26,867 -0.04(-1.50%)
Dec 16, 2008 2.795 2.801 2.623 2.623 46,919 -0.10(-3.67%)
Dec 15, 2008 2.726 2.813 2.577 2.723 76,391 -0.00(-0.11%)
Dec 12, 2008 2.874 2.965 2.620 2.726 34,453 -0.11(-3.94%)
Dec 11, 2008 2.705 2.871 2.698 2.838 61,176 +0.05(+1.96%)
Dec 10, 2008 3.037 3.040 2.635 2.783 40,423 -0.14(-4.76%)
Dec 09, 2008 3.107 3.175 2.783 2.922 72,970 -0.18(-5.76%)
Dec 08, 2008 3.055 3.322 3.028 3.101 49,689 +0.08(+2.50%)
Dec 05, 2008 2.953 3.125 2.950 3.025 28,318 +0.05(+1.52%)
Dec 04, 2008 3.040 3.040 2.965 2.980 64,709 -0.08(-2.48%)
Dec 03, 2008 2.962 3.055 2.735 3.055 46,988 -0.05(-1.46%)
Dec 02, 2008 3.606 3.627 2.910 3.101 69,962 -0.47(-13.21%)
Dec 01, 2008 3.978 3.993 3.515 3.573 107,120 -0.30(-7.81%)
Nov 28, 2008 3.086 3.930 3.016 3.875 63,268 +1.09(+38.94%)
Nov 26, 2008 2.650 2.804 2.650 2.789 32,619 +0.14(+5.37%)
Nov 25, 2008 2.753 2.850 2.647 2.647 13,949 +0.00(+0.00%)
Nov 24, 2008 2.783 2.783 2.571 2.647 30,784 -0.11(-4.16%)
Nov 21, 2008 2.786 2.980 2.571 2.762 33,802 -0.04(-1.40%)
Nov 20, 2008 2.647 2.801 2.571 2.801 83,538 +0.14(+5.23%)
Nov 19, 2008 2.605 2.723 2.571 2.662 34,434 +0.04(+1.38%)
Nov 18, 2008 3.040 3.080 2.496 2.626 45,788 -0.47(-15.32%)
Nov 17, 2008 3.231 3.340 2.880 3.101 650,430 -0.24(-7.24%)
Nov 14, 2008 3.322 3.343 3.176 3.343 22,067 -0.17(-4.82%)
Nov 13, 2008 3.515 3.515 3.101 3.512 104,922 +0.03(+0.96%)
Nov 12, 2008 3.546 3.615 3.479 3.479 20,676 -0.08(-2.13%)
Nov 11, 2008 3.733 3.733 3.494 3.555 28,133 -0.36(-9.20%)
Nov 10, 2008 3.821 4.226 3.736 3.915 62,571 +0.17(+4.65%)
Nov 07, 2008 3.630 3.769 3.514 3.741 20,583 +0.16(+4.52%)
Nov 06, 2008 3.630 3.652 3.488 3.579 15,863 -0.28(-7.14%)
Nov 05, 2008 3.866 3.866 3.676 3.854 5,467 -0.08(-2.15%)
Nov 04, 2008 4.030 4.105 3.866 3.939 31,640 -0.15(-3.70%)
Nov 03, 2008 3.697 4.311 3.101 4.090 106,783 +0.56(+15.75%)
Oct 31, 2008 3.648 3.930 3.031 3.533 79,723 +0.04(+1.13%)
Oct 30, 2008 3.443 3.600 3.122 3.494 77,168 +0.14(+4.15%)
Oct 29, 2008 2.909 3.358 2.909 3.355 26,173 +0.43(+14.68%)
Oct 28, 2008 3.040 3.040 2.656 2.925 33,187 +0.05(+1.79%)
Oct 27, 2008 2.874 3.016 2.741 2.874 28,242 -0.16(-5.28%)
Oct 24, 2008 3.189 3.189 2.877 3.034 64,104 -0.26(-7.98%)
Oct 23, 2008 3.778 3.778 3.255 3.297 85,974 -0.41(-11.16%)
Oct 22, 2008 3.896 4.172 3.594 3.712 22,963 -0.38(-9.18%)
Oct 21, 2008 4.308 4.332 3.645 4.087 45,937 -0.18(-4.12%)
Oct 20, 2008 4.054 4.263 3.933 4.263 33,415 +0.17(+4.22%)
Oct 17, 2008 3.449 4.193 3.449 4.090 62,994 +0.73(+21.58%)
Oct 16, 2008 3.276 3.370 3.207 3.364 9,586 +0.15(+4.81%)
Oct 15, 2008 3.143 3.294 3.143 3.210 8,234 +0.11(+3.51%)
Oct 14, 2008 2.998 3.267 2.998 3.101 56,462 +0.14(+4.59%)
Oct 13, 2008 2.934 3.031 2.723 2.965 70,587 +0.15(+5.49%)
Oct 10, 2008 2.844 2.977 2.723 2.810 266,822 -0.06(-2.11%)
Oct 09, 2008 2.995 3.506 2.844 2.871 87,971 -0.12(-4.14%)
Oct 08, 2008 3.524 3.524 2.511 2.995 166,346 -0.58(-16.24%)
Oct 07, 2008 3.975 4.011 3.555 3.576 121,311 -0.28(-7.29%)
Oct 06, 2008 4.432 4.432 3.857 3.857 95,930 -0.64(-14.14%)
Oct 03, 2008 4.777 4.777 4.462 4.492 42,919 -0.28(-5.95%)
Oct 02, 2008 4.674 4.807 4.471 4.777 87,425 +0.10(+2.20%)
Oct 01, 2008 4.520 4.737 4.498 4.674 30,434 +0.05(+1.18%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,094 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.387 4.583 87,214 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.629 27,707 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,463 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,459 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,361 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,187 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.390 60,098 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.390 4.465 60,366 -0.05(-1.13%)
Sep 16, 2008 4.520 4.538 4.390 4.516 41,468 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.508 4.680 52,472 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.508 4.538 86,434 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,764 +0.00(+0.07%)
Sep 09, 2008 4.508 4.535 4.508 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.508 4.538 65,989 -0.07(-1.57%)
Sep 05, 2008 4.538 4.747 4.538 4.610 94,492 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.493 4.530 52,201 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+0.94%)
Sep 02, 2008 4.595 4.647 4.483 4.489 75,552 -0.16(-3.39%)
Aug 29, 2008 4.671 4.695 4.619 4.647 22,087 +0.05(+1.19%)
Aug 28, 2008 4.565 4.622 4.538 4.592 12,098 +0.04(+0.93%)
Aug 27, 2008 4.462 4.556 4.462 4.550 64,518 +0.01(+0.27%)
Aug 26, 2008 4.505 4.538 4.465 4.538 16,193 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,598 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,167 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,232 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,696 +0.06(+1.44%)
Aug 19, 2008 4.435 4.504 4.423 4.423 27,575 -0.09(-2.08%)
Aug 18, 2008 4.574 4.869 4.511 4.517 67,423 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,007 +0.02(+0.46%)
Aug 14, 2008 4.553 4.689 4.538 4.562 10,019 -0.07(-1.50%)
Aug 13, 2008 4.559 4.671 4.559 4.632 4,049 -0.02(-0.45%)
Aug 12, 2008 4.544 4.689 4.508 4.653 22,748 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.517 31,518 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.629 25,300 +0.02(+0.39%)
Aug 07, 2008 4.610 4.753 4.462 4.610 52,770 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.750 41,313 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,575 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,091 -0.16(-3.51%)
Aug 01, 2008 4.998 5.137 4.356 4.653 193,812 -0.46(-8.94%)
Jul 31, 2008 5.258 5.258 4.831 5.110 42,942 -0.02(-0.47%)
Jul 30, 2008 5.067 5.141 4.747 5.134 41,184 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,278 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,510 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.992 64,719 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,201 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,702 -0.12(-2.29%)
Jul 22, 2008 4.992 5.143 4.979 5.143 31,178 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,634 -0.06(-1.25%)
Jul 18, 2008 4.719 5.113 4.689 5.100 45,567 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,577 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,619 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,587 +0.03(+0.71%)
Jul 14, 2008 4.632 4.819 4.536 4.656 32,034 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.387 40,294 +0.00(+0.00%)
Jul 10, 2008 4.390 4.444 4.387 4.387 46,932 -0.03(-0.77%)
Jul 09, 2008 4.390 4.629 4.390 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,392 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,864 -0.43(-8.68%)
Jul 04, 2008 5.097 5.113 4.916 4.916 19,211 +0.00(+0.00%)
Jul 03, 2008 5.097 5.113 4.916 4.916 19,211 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,393 -0.05(-0.97%)
Jul 01, 2008 5.240 5.240 4.992 4.995 64,957 -0.25(-4.73%)
Jun 30, 2008 4.986 5.243 4.961 5.243 48,198 +0.23(+4.59%)
Jun 27, 2008 5.016 5.034 4.946 5.013 42,258 -0.01(-0.12%)
Jun 26, 2008 4.946 5.143 4.946 5.019 22,659 +0.04(+0.71%)
Jun 25, 2008 5.073 5.143 4.949 4.983 23,049 -0.01(-0.28%)
Jun 24, 2008 4.946 5.007 4.946 4.998 28,094 +0.05(+1.04%)
Jun 23, 2008 5.107 5.145 4.946 4.946 39,524 -0.16(-3.14%)
Jun 20, 2008 5.143 5.143 5.107 5.107 14,941 -0.04(-0.71%)
Jun 19, 2008 5.206 5.264 5.143 5.143 52,545 -0.08(-1.51%)
Jun 18, 2008 5.234 5.362 5.194 5.221 29,307 -0.08(-1.43%)
Jun 17, 2008 5.430 5.430 5.297 5.297 25,069 -0.15(-2.67%)
Jun 16, 2008 5.343 5.473 5.297 5.442 25,522 +0.06(+1.12%)
Jun 13, 2008 5.300 5.457 5.300 5.382 13,582 +0.05(+1.02%)
Jun 12, 2008 5.473 5.473 5.255 5.327 17,602 +0.02(+0.40%)
Jun 11, 2008 5.309 5.323 5.303 5.306 4,112 -0.02(-0.40%)
Jun 10, 2008 5.406 5.551 5.306 5.327 9,453 -0.01(-0.17%)
Jun 09, 2008 5.457 5.457 5.300 5.336 11,245 -0.17(-3.02%)
Jun 06, 2008 5.327 5.588 5.255 5.503 50,866 +0.16(+2.94%)
Jun 05, 2008 5.261 5.448 5.258 5.346 16,081 +0.05(+0.91%)
Jun 04, 2008 5.491 5.494 5.297 5.297 24,957 -0.09(-1.70%)
Jun 03, 2008 5.509 5.509 5.388 5.388 27,479 +0.02(+0.35%)
Jun 02, 2008 5.548 5.563 5.370 5.370 28,186 -0.08(-1.55%)
May 30, 2008 5.536 5.536 5.309 5.454 27,971 +0.02(+0.28%)
May 29, 2008 5.482 5.485 5.279 5.439 31,369 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,022 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,808 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,391 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,391 -0.07(-1.38%)
May 22, 2008 5.476 5.594 5.300 5.388 21,902 -0.06(-1.06%)
May 21, 2008 5.297 5.597 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,906 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,628 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,620 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,916 -0.02(-0.28%)
May 13, 2008 5.067 5.355 5.067 5.355 37,187 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.107 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.237 4.976 5.107 41,703 +0.08(+1.56%)
May 08, 2008 5.225 5.225 4.946 5.028 31,968 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,010 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,966 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,600 +0.04(+0.71%)
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.