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

Gladstone Comml (NQ: GOOD )

14.76 -0.16 (-1.07%)
Streaming Delayed Price Updated: 11:21 AM 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 28, 2017 12.87 12.87 12.64 12.69 367,293 -0.09(-0.67%)
Apr 27, 2017 12.93 12.98 12.72 12.78 365,206 -0.13(-1.01%)
Apr 26, 2017 12.86 13.06 12.78 12.91 447,250 +0.04(+0.31%)
Apr 25, 2017 12.81 12.95 12.81 12.87 353,510 +0.06(+0.44%)
Apr 24, 2017 12.85 12.90 12.63 12.81 392,432 -0.06(-0.44%)
Apr 21, 2017 12.81 12.90 12.81 12.87 502,524 +0.07(+0.53%)
Apr 20, 2017 12.86 12.97 12.69 12.80 957,687 -0.09(-0.66%)
Apr 19, 2017 13.08 13.09 12.83 12.89 559,113 -0.11(-0.85%)
Apr 18, 2017 12.98 13.02 12.91 13.00 737,846 +0.01(+0.04%)
Apr 17, 2017 13.05 13.11 12.91 12.99 807,844 +0.04(+0.31%)
Apr 13, 2017 13.19 13.22 12.78 12.95 1,404,367 +0.06(+0.48%)
Apr 12, 2017 12.46 13.09 12.34 12.89 1,477,304 +0.52(+4.21%)
Apr 11, 2017 12.30 12.48 12.23 12.37 703,415 +0.19(+1.58%)
Apr 10, 2017 11.82 12.27 11.74 12.18 997,977 +0.37(+3.12%)
Apr 07, 2017 11.71 11.85 11.70 11.81 200,531 +0.09(+0.77%)
Apr 06, 2017 11.55 11.74 11.38 11.72 163,977 +0.18(+1.57%)
Apr 05, 2017 11.60 11.71 11.50 11.54 149,454 -0.06(-0.49%)
Apr 04, 2017 11.61 11.67 11.54 11.59 181,193 +0.02(+0.15%)
Apr 03, 2017 11.72 11.72 11.54 11.58 177,751 -0.12(-1.06%)
Mar 31, 2017 11.66 11.74 11.58 11.70 297,928 +0.08(+0.68%)
Mar 30, 2017 11.53 11.65 11.46 11.62 154,861 +0.12(+1.08%)
Mar 29, 2017 11.29 11.50 11.29 11.50 133,852 +0.18(+1.60%)
Mar 28, 2017 11.25 11.32 11.18 11.32 144,443 +0.03(+0.30%)
Mar 27, 2017 11.17 11.35 11.17 11.28 165,913 +0.03(+0.25%)
Mar 24, 2017 11.20 11.33 11.19 11.26 155,324 +0.05(+0.46%)
Mar 23, 2017 11.08 11.29 11.07 11.20 145,054 +0.12(+1.12%)
Mar 22, 2017 11.10 11.21 10.94 11.08 211,527 -0.01(-0.05%)
Mar 21, 2017 11.14 11.25 11.07 11.09 237,765 -0.05(-0.46%)
Mar 20, 2017 11.32 11.33 11.09 11.14 254,210 -0.13(-1.13%)
Mar 17, 2017 11.10 11.36 11.10 11.26 686,683 +0.12(+1.11%)
Mar 16, 2017 11.07 11.19 11.01 11.14 224,544 +0.05(+0.46%)
Mar 15, 2017 10.86 11.12 10.84 11.09 298,053 +0.25(+2.34%)
Mar 14, 2017 10.89 10.90 10.76 10.84 146,963 -0.06(-0.57%)
Mar 13, 2017 10.90 10.97 10.80 10.90 162,439 +0.00(+0.00%)
Mar 10, 2017 10.81 10.94 10.74 10.90 241,179 +0.12(+1.15%)
Mar 09, 2017 11.00 11.08 10.73 10.77 271,216 -0.22(-2.00%)
Mar 08, 2017 11.27 11.27 10.99 10.99 256,305 -0.29(-2.54%)
Mar 07, 2017 11.42 11.47 11.27 11.28 277,211 -0.16(-1.43%)
Mar 06, 2017 11.54 11.54 11.31 11.44 211,526 -0.08(-0.68%)
Mar 03, 2017 11.61 11.66 11.32 11.52 253,137 -0.06(-0.49%)
Mar 02, 2017 11.70 11.76 11.56 11.58 179,209 -0.13(-1.11%)
Mar 01, 2017 11.71 11.78 11.62 11.71 219,155 +0.00(+0.00%)
Feb 28, 2017 11.79 11.79 11.70 11.71 290,558 -0.04(-0.34%)
Feb 27, 2017 11.75 11.87 11.67 11.75 224,588 +0.01(+0.05%)
Feb 24, 2017 11.67 11.80 11.63 11.74 223,390 +0.07(+0.63%)
Feb 23, 2017 11.67 11.72 11.53 11.67 165,027 +0.03(+0.24%)
Feb 22, 2017 11.54 11.65 11.39 11.64 215,867 +0.04(+0.39%)
Feb 21, 2017 11.48 11.63 11.38 11.60 270,818 +0.13(+1.18%)
Feb 17, 2017 11.46 11.46 11.46 0 +0.06(+0.54%)
Feb 16, 2017 11.22 11.42 11.12 11.40 243,182 +0.15(+1.35%)
Feb 15, 2017 11.27 11.08 11.25 219,667 -0.10(-0.89%)
Feb 14, 2017 11.38 11.38 11.17 11.35 213,097 -0.09(-0.81%)
Feb 13, 2017 11.20 11.47 11.15 11.44 306,615 +0.25(+2.25%)
Feb 10, 2017 11.00 11.20 11.00 11.19 164,133 +0.19(+1.73%)
Feb 09, 2017 10.89 11.02 10.89 11.00 134,947 +0.10(+0.87%)
Feb 08, 2017 10.94 10.96 10.83 10.90 201,594 -0.03(-0.31%)
Feb 07, 2017 10.97 11.02 10.89 10.94 193,734 -0.02(-0.15%)
Feb 06, 2017 11.00 11.04 10.92 10.95 134,482 -0.05(-0.46%)
Feb 03, 2017 10.95 11.03 10.92 11.00 139,169 +0.10(+0.92%)
Feb 02, 2017 10.86 11.01 10.82 10.90 122,124 +0.05(+0.46%)
Feb 01, 2017 10.99 11.12 10.84 10.85 220,189 -0.13(-1.17%)
Jan 31, 2017 10.97 11.10 10.96 10.98 192,453 +0.02(+0.20%)
Jan 30, 2017 10.88 11.04 10.77 10.96 265,665 +0.04(+0.36%)
Jan 27, 2017 11.02 11.03 10.89 10.92 140,915 -0.11(-0.96%)
Jan 26, 2017 11.03 11.11 11.02 11.03 115,052 -0.02(-0.15%)
Jan 25, 2017 11.11 11.17 11.01 11.04 169,487 -0.06(-0.55%)
Jan 24, 2017 11.04 11.13 10.99 11.11 175,920 +0.02(+0.15%)
Jan 23, 2017 11.01 11.09 10.95 11.09 161,819 +0.10(+0.87%)
Jan 20, 2017 10.98 11.03 10.93 10.99 253,828 +0.01(+0.10%)
Jan 19, 2017 11.14 11.14 10.94 10.98 281,200 -0.20(-1.75%)
Jan 18, 2017 11.22 11.25 11.13 11.18 198,128 -0.01(-0.12%)
Jan 17, 2017 11.11 11.23 11.11 11.19 194,499 +0.08(+0.70%)
Jan 13, 2017 11.11 11.11 11.11 0 +0.03(+0.25%)
Jan 12, 2017 11.14 11.19 10.96 11.09 205,374 -0.04(-0.35%)
Jan 11, 2017 11.04 11.19 11.04 11.13 239,811 +0.06(+0.55%)
Jan 10, 2017 11.08 11.13 11.01 11.06 189,101 -0.01(-0.10%)
Jan 09, 2017 11.25 11.30 11.08 11.08 271,670 -0.17(-1.48%)
Jan 06, 2017 11.35 11.39 11.19 11.24 208,528 -0.12(-1.03%)
Jan 05, 2017 11.37 11.43 11.20 11.36 309,190 -0.07(-0.58%)
Jan 04, 2017 11.23 11.49 11.22 11.43 354,374 +0.18(+1.58%)
Jan 03, 2017 11.30 11.33 11.08 11.25 407,178 +0.08(+0.70%)
Dec 30, 2016 11.17 11.17 11.17 0 +0.19(+1.77%)
Dec 29, 2016 10.78 11.03 10.76 10.98 275,980 +0.19(+1.80%)
Dec 28, 2016 10.79 10.85 10.72 10.78 308,281 +0.00(+0.00%)
Dec 27, 2016 10.76 10.86 10.72 10.78 286,306 +0.02(+0.15%)
Dec 23, 2016 10.76 10.76 10.76 0 +0.12(+1.10%)
Dec 22, 2016 10.67 10.75 10.58 10.65 199,520 -0.02(-0.16%)
Dec 21, 2016 10.75 10.89 10.66 10.66 260,236 -0.13(-1.24%)
Dec 20, 2016 10.70 10.82 10.70 10.80 321,967 +0.08(+0.73%)
Dec 19, 2016 10.59 10.79 10.57 10.72 359,768 +0.19(+1.85%)
Dec 16, 2016 10.45 10.64 10.45 10.53 1,348,563 +0.11(+1.04%)
Dec 15, 2016 10.46 10.51 10.34 10.42 599,728 -0.04(-0.42%)
Dec 14, 2016 10.67 10.70 10.42 10.46 326,146 -0.22(-2.02%)
Dec 13, 2016 10.73 10.73 10.63 10.68 399,145 +0.01(+0.05%)
Dec 12, 2016 10.63 10.74 10.62 10.67 469,123 +0.02(+0.16%)
Dec 09, 2016 10.55 10.67 10.54 10.65 393,453 +0.09(+0.89%)
Dec 08, 2016 10.54 10.64 10.43 10.56 378,112 -0.01(-0.10%)
Dec 07, 2016 10.48 10.64 10.48 10.57 403,339 +0.12(+1.16%)
Dec 06, 2016 10.37 10.47 10.35 10.45 362,257 +0.09(+0.85%)
Dec 05, 2016 10.32 10.38 10.21 10.36 486,084 +0.08(+0.81%)
Dec 02, 2016 10.03 10.39 10.03 10.28 426,628 +0.26(+2.65%)
Dec 01, 2016 10.17 10.40 9.947 10.01 549,245 -0.14(-1.36%)
Nov 30, 2016 10.73 10.73 10.10 10.15 3,397,386 -0.59(-5.50%)
Nov 29, 2016 10.72 10.91 10.65 10.74 559,708 +0.02(+0.21%)
Nov 28, 2016 10.65 10.76 10.57 10.72 610,190 +0.04(+0.41%)
Nov 25, 2016 10.54 10.69 10.53 10.68 338,740 +0.13(+1.20%)
Nov 23, 2016 10.55 10.55 10.55 0 -0.02(-0.16%)
Nov 22, 2016 10.47 10.62 10.38 10.57 689,384 +0.16(+1.54%)
Nov 21, 2016 10.38 10.63 10.33 10.41 405,631 -0.01(-0.11%)
Nov 18, 2016 10.46 10.53 10.34 10.42 362,406 +0.03(+0.32%)
Nov 17, 2016 10.41 10.62 10.34 10.38 607,701 -0.04(-0.37%)
Nov 16, 2016 10.21 10.43 10.19 10.42 591,502 +0.18(+1.78%)
Nov 15, 2016 9.925 10.40 9.925 10.24 872,917 +0.31(+3.14%)
Nov 14, 2016 9.780 9.950 9.621 9.928 419,834 +0.21(+2.14%)
Nov 11, 2016 9.462 9.879 9.462 9.720 454,445 +0.29(+3.08%)
Nov 10, 2016 9.643 9.643 9.281 9.429 378,401 -0.16(-1.66%)
Nov 09, 2016 9.204 9.638 9.166 9.588 383,292 +0.15(+1.57%)
Nov 08, 2016 9.440 9.506 9.429 9.440 145,598 +0.01(+0.12%)
Nov 07, 2016 9.320 9.484 9.320 9.429 253,041 +0.18(+1.96%)
Nov 04, 2016 9.084 9.303 9.078 9.248 306,006 +0.20(+2.24%)
Nov 03, 2016 9.062 9.117 9.007 9.045 263,341 +0.00(+0.00%)
Nov 02, 2016 9.018 9.183 9.007 9.045 340,629 +0.04(+0.49%)
Nov 01, 2016 9.358 9.457 8.782 9.002 1,000,603 -0.78(-8.01%)
Oct 31, 2016 9.681 9.824 9.610 9.786 183,248 +0.21(+2.18%)
Oct 28, 2016 9.692 9.769 9.555 9.577 207,279 -0.09(-0.96%)
Oct 27, 2016 9.879 9.917 9.654 9.670 298,315 -0.19(-1.89%)
Oct 26, 2016 9.950 9.950 9.829 9.857 191,019 -0.12(-1.21%)
Oct 25, 2016 9.977 10.02 9.901 9.977 141,086 -0.02(-0.22%)
Oct 24, 2016 10.01 10.18 9.939 9.999 164,288 -0.01(-0.06%)
Oct 21, 2016 9.972 10.11 9.972 10.00 195,386 -0.02(-0.22%)
Oct 20, 2016 9.912 10.05 9.912 10.03 293,576 +0.09(+0.88%)
Oct 19, 2016 9.879 9.956 9.813 9.939 245,888 +0.08(+0.81%)
Oct 18, 2016 9.800 9.903 9.767 9.860 311,727 +0.10(+1.00%)
Oct 17, 2016 9.745 9.794 9.723 9.762 264,031 +0.01(+0.11%)
Oct 14, 2016 9.745 9.800 9.674 9.751 248,145 +0.03(+0.34%)
Oct 13, 2016 9.647 9.756 9.573 9.718 288,686 +0.01(+0.06%)
Oct 12, 2016 9.495 9.756 9.495 9.713 253,611 +0.25(+2.65%)
Oct 11, 2016 9.827 9.870 9.364 9.462 566,511 -0.35(-3.61%)
Oct 10, 2016 9.734 9.870 9.723 9.816 194,711 +0.16(+1.69%)
Oct 07, 2016 9.772 9.849 9.642 9.653 246,099 -0.07(-0.67%)
Oct 06, 2016 9.691 9.800 9.595 9.718 473,341 +0.07(+0.68%)
Oct 05, 2016 9.898 9.936 9.582 9.653 279,175 -0.22(-2.26%)
Oct 04, 2016 9.958 9.985 9.811 9.876 167,741 -0.08(-0.82%)
Oct 03, 2016 10.16 10.16 9.909 9.958 238,132 -0.19(-1.83%)
Sep 30, 2016 10.30 10.34 10.14 10.14 272,001 -0.10(-1.01%)
Sep 29, 2016 10.32 10.34 10.19 10.25 162,335 -0.08(-0.79%)
Sep 28, 2016 10.26 10.35 10.24 10.33 160,023 +0.04(+0.42%)
Sep 27, 2016 10.33 10.40 10.25 10.28 205,223 -0.05(-0.47%)
Sep 26, 2016 10.32 10.41 10.27 10.33 234,703 -0.04(-0.37%)
Sep 23, 2016 10.27 10.43 10.27 10.37 241,104 +0.04(+0.42%)
Sep 22, 2016 10.07 10.33 10.07 10.33 321,339 +0.31(+3.10%)
Sep 21, 2016 9.843 10.04 9.758 10.02 202,607 +0.16(+1.66%)
Sep 20, 2016 9.968 10.00 9.789 9.854 352,037 -0.05(-0.55%)
Sep 19, 2016 9.881 10.00 9.849 9.909 313,307 +0.08(+0.80%)
Sep 16, 2016 9.792 9.857 9.724 9.830 668,211 +0.05(+0.50%)
Sep 15, 2016 9.770 9.846 9.770 9.781 248,723 +0.01(+0.11%)
Sep 14, 2016 9.678 9.813 9.659 9.770 236,195 +0.11(+1.12%)
Sep 13, 2016 9.749 9.768 9.651 9.662 347,972 -0.14(-1.38%)
Sep 12, 2016 9.624 9.830 9.603 9.797 291,602 +0.09(+0.89%)
Sep 09, 2016 9.997 10.02 9.705 9.711 323,094 -0.39(-3.85%)
Sep 08, 2016 10.06 10.11 9.927 10.10 292,522 -0.03(-0.32%)
Sep 07, 2016 10.03 10.14 9.976 10.13 287,138 +0.10(+1.02%)
Sep 06, 2016 9.949 10.09 9.884 10.03 276,962 +0.08(+0.76%)
Sep 02, 2016 9.776 9.954 9.954 9.954 258,006 +0.23(+2.39%)
Sep 01, 2016 9.694 9.770 9.646 9.722 172,668 -0.01(-0.11%)
Aug 31, 2016 9.705 9.754 9.640 9.732 251,875 +0.03(+0.33%)
Aug 30, 2016 9.700 9.732 9.630 9.700 232,229 +0.03(+0.34%)
Aug 29, 2016 9.624 9.727 9.624 9.667 154,702 +0.07(+0.73%)
Aug 26, 2016 9.727 9.770 9.570 9.597 172,962 -0.13(-1.33%)
Aug 25, 2016 9.624 9.749 9.624 9.727 182,820 +0.06(+0.62%)
Aug 24, 2016 9.732 9.738 9.500 9.667 220,152 -0.02(-0.22%)
Aug 23, 2016 9.662 9.759 9.662 9.689 266,899 +0.01(+0.11%)
Aug 22, 2016 9.624 9.711 9.608 9.678 174,360 +0.08(+0.79%)
Aug 19, 2016 9.749 9.749 9.515 9.603 258,640 -0.13(-1.33%)
Aug 18, 2016 9.727 9.797 9.662 9.732 294,173 +0.07(+0.70%)
Aug 17, 2016 9.670 9.682 9.589 9.665 213,653 +0.03(+0.33%)
Aug 16, 2016 9.713 9.713 9.557 9.633 286,413 -0.02(-0.22%)
Aug 15, 2016 9.665 9.751 9.635 9.654 411,793 +0.04(+0.45%)
Aug 12, 2016 9.573 9.652 9.573 9.611 135,330 +0.05(+0.56%)
Aug 11, 2016 9.611 9.627 9.530 9.557 145,929 -0.01(-0.11%)
Aug 10, 2016 9.536 9.611 9.514 9.568 185,137 -0.01(-0.06%)
Aug 09, 2016 9.450 9.584 9.380 9.573 179,882 +0.16(+1.65%)
Aug 08, 2016 9.434 9.488 9.396 9.418 107,824 -0.03(-0.34%)
Aug 05, 2016 9.434 9.477 9.402 9.450 173,665 +0.03(+0.34%)
Aug 04, 2016 9.498 9.568 9.402 9.418 146,281 -0.05(-0.51%)
Aug 03, 2016 9.536 9.557 9.408 9.466 196,347 -0.09(-0.96%)
Aug 02, 2016 9.702 9.729 9.547 9.557 227,597 -0.10(-1.06%)
Aug 01, 2016 9.810 9.815 9.633 9.659 263,062 -0.11(-1.15%)
Jul 29, 2016 9.740 9.820 9.740 9.772 336,366 +0.06(+0.66%)
Jul 28, 2016 9.820 9.853 9.697 9.708 225,452 -0.11(-1.15%)
Jul 27, 2016 9.654 9.831 9.590 9.820 268,102 +0.16(+1.67%)
Jul 26, 2016 9.530 9.718 9.530 9.659 232,745 +0.06(+0.67%)
Jul 25, 2016 9.509 9.600 9.455 9.595 248,945 +0.06(+0.62%)
Jul 22, 2016 9.638 9.675 9.493 9.536 262,863 -0.10(-1.00%)
Jul 21, 2016 9.530 9.649 9.454 9.633 185,825 +0.11(+1.18%)
Jul 20, 2016 9.563 9.603 9.482 9.520 513,687 +0.02(+0.20%)
Jul 19, 2016 9.522 9.522 9.437 9.501 303,721 +0.01(+0.06%)
Jul 18, 2016 9.464 9.544 9.442 9.496 267,867 +0.05(+0.56%)
Jul 15, 2016 9.384 9.464 9.309 9.442 237,345 +0.09(+0.91%)
Jul 14, 2016 9.330 9.416 9.288 9.357 382,183 +0.01(+0.06%)
Jul 13, 2016 9.336 9.372 9.293 9.352 310,747 +0.03(+0.29%)
Jul 12, 2016 9.261 9.389 9.202 9.325 300,863 +0.07(+0.75%)
Jul 11, 2016 9.197 9.261 9.085 9.256 392,960 +0.10(+1.11%)
Jul 08, 2016 9.106 9.192 9.058 9.154 306,767 +0.10(+1.06%)
Jul 07, 2016 9.138 9.141 9.010 9.058 208,489 -0.06(-0.64%)
Jul 05, 2016 9.037 9.128 9.032 9.117 397,141 +0.09(+0.94%)
Jul 01, 2016 9.016 9.032 9.032 9.032 272,899 +0.03(+0.30%)
Jun 30, 2016 9.037 9.053 8.957 9.005 326,678 +0.02(+0.18%)
Jun 29, 2016 8.989 9.021 8.957 8.989 393,793 +0.07(+0.84%)
Jun 28, 2016 8.898 8.994 8.851 8.914 447,915 +0.09(+0.97%)
Jun 27, 2016 8.968 8.984 8.813 8.829 293,557 -0.14(-1.60%)
Jun 24, 2016 8.829 9.053 8.707 8.973 404,266 -0.05(-0.53%)
Jun 23, 2016 9.021 9.058 8.984 9.021 128,097 +0.06(+0.65%)
Jun 22, 2016 9.042 9.056 8.957 8.962 86,059 -0.04(-0.47%)
Jun 21, 2016 9.048 9.048 8.946 9.005 95,038 +0.01(+0.06%)
Jun 20, 2016 8.984 9.058 8.984 9.000 149,689 +0.02(+0.18%)
Jun 17, 2016 8.984 9.021 8.936 8.984 286,600 -0.01(-0.06%)
Jun 16, 2016 8.962 9.021 8.925 8.989 187,935 +0.02(+0.24%)
Jun 15, 2016 8.930 9.026 8.912 8.968 163,227 +0.08(+0.87%)
Jun 14, 2016 8.933 8.959 8.848 8.890 182,956 -0.02(-0.24%)
Jun 13, 2016 8.954 8.991 8.853 8.912 201,796 -0.02(-0.24%)
Jun 10, 2016 8.954 8.986 8.896 8.933 116,884 -0.02(-0.18%)
Jun 09, 2016 8.890 8.954 8.827 8.949 218,860 +0.06(+0.65%)
Jun 08, 2016 8.869 8.917 8.816 8.890 275,943 +0.07(+0.84%)
Jun 07, 2016 8.827 8.843 8.790 8.816 182,837 +0.02(+0.18%)
Jun 06, 2016 8.864 8.885 8.739 8.801 219,325 -0.02(-0.24%)
Jun 03, 2016 8.816 8.906 8.795 8.822 221,813 +0.03(+0.30%)
Jun 02, 2016 8.811 8.830 8.732 8.795 173,691 -0.01(-0.12%)
Jun 01, 2016 8.774 8.853 8.732 8.806 255,017 +0.01(+0.06%)
May 31, 2016 8.933 8.938 8.753 8.801 255,336 -0.13(-1.42%)
May 27, 2016 8.943 8.928 8.928 8.928 207,484 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,160 +0.05(+0.60%)
May 25, 2016 8.779 8.917 8.745 8.875 319,025 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,575 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.599 335,760 -0.05(-0.61%)
May 20, 2016 8.531 8.689 8.525 8.652 249,863 +0.13(+1.49%)
May 19, 2016 8.668 8.763 8.425 8.525 364,605 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,545 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,316 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,430 +0.14(+1.56%)
May 13, 2016 9.162 9.162 8.873 8.915 572,663 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.204 186,252 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.167 9.220 234,057 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.288 9.362 214,929 +0.06(+0.68%)
May 09, 2016 9.231 9.372 9.225 9.299 205,935 +0.04(+0.45%)
May 06, 2016 9.099 9.267 9.089 9.257 193,639 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.162 223,504 +0.11(+1.16%)
May 04, 2016 8.852 9.099 8.810 9.057 372,222 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.752 8.842 260,390 +0.00(+0.00%)
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.