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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 6.106 6.106 6.054 6.106 25,181 +0.00(+0.05%)
Mar 29, 2007 6.067 6.103 6.015 6.103 27,082 +0.02(+0.35%)
Mar 28, 2007 6.024 6.082 6.024 6.082 10,136 +0.01(+0.15%)
Mar 27, 2007 6.103 6.106 6.021 6.073 65,487 -0.02(-0.35%)
Mar 26, 2007 6.082 6.106 6.057 6.094 22,965 +0.02(+0.37%)
Mar 23, 2007 6.085 6.085 6.024 6.072 26,990 -0.01(-0.12%)
Mar 22, 2007 6.054 6.094 6.051 6.079 52,766 +0.04(+0.71%)
Mar 21, 2007 5.905 6.061 5.905 6.036 47,010 +0.03(+0.46%)
Mar 20, 2007 6.042 6.042 5.954 6.009 21,014 -0.06(-0.95%)
Mar 19, 2007 6.003 6.067 5.951 6.067 28,501 -0.04(-0.65%)
Mar 16, 2007 6.061 6.106 6.057 6.106 24,849 +0.03(+0.50%)
Mar 15, 2007 6.070 6.079 6.015 6.076 33,797 +0.01(+0.15%)
Mar 14, 2007 5.942 6.073 5.939 6.067 128,560 +0.12(+2.10%)
Mar 13, 2007 5.978 6.000 5.939 5.942 119,681 -0.04(-0.61%)
Mar 12, 2007 5.997 6.054 5.917 5.978 55,754 -0.09(-1.51%)
Mar 09, 2007 6.085 6.085 6.030 6.070 29,190 -0.02(-0.25%)
Mar 08, 2007 6.024 6.085 5.960 6.085 28,691 -0.01(-0.10%)
Mar 07, 2007 6.110 6.121 6.091 6.091 21,970 -0.00(-0.05%)
Mar 06, 2007 6.097 6.121 6.024 6.094 39,977 -0.00(-0.05%)
Mar 05, 2007 6.158 6.158 6.076 6.097 34,848 -0.04(-0.60%)
Mar 02, 2007 6.076 6.188 6.076 6.134 23,014 -0.04(-0.59%)
Mar 01, 2007 6.103 6.204 6.091 6.170 22,449 +0.00(+0.05%)
Feb 28, 2007 6.219 6.240 6.064 6.167 41,641 -0.02(-0.34%)
Feb 27, 2007 6.109 6.225 6.030 6.188 77,803 +0.09(+1.50%)
Feb 26, 2007 6.140 6.149 6.088 6.097 28,875 -0.05(-0.89%)
Feb 23, 2007 6.173 6.198 6.152 6.152 25,825 -0.03(-0.49%)
Feb 22, 2007 6.195 6.195 6.164 6.182 13,544 -0.02(-0.25%)
Feb 21, 2007 6.173 6.198 6.152 6.198 9,541 +0.03(+0.54%)
Feb 20, 2007 6.225 6.292 6.164 6.164 38,164 -0.02(-0.25%)
Feb 16, 2007 6.246 6.246 6.143 6.179 24,823 -0.09(-1.36%)
Feb 15, 2007 6.207 6.301 6.173 6.265 28,822 -0.02(-0.29%)
Feb 14, 2007 6.204 6.313 6.204 6.283 29,223 +0.09(+1.38%)
Feb 13, 2007 6.195 6.289 6.161 6.198 69,036 -0.01(-0.10%)
Feb 12, 2007 6.195 6.246 6.149 6.204 78,003 -0.02(-0.39%)
Feb 09, 2007 6.158 6.228 6.158 6.228 28,110 +0.03(+0.49%)
Feb 08, 2007 6.188 6.210 6.188 6.198 12,710 +0.01(+0.10%)
Feb 07, 2007 6.213 6.213 6.188 6.191 19,799 -0.02(-0.29%)
Feb 06, 2007 6.140 6.210 6.117 6.210 16,161 +0.16(+2.57%)
Feb 05, 2007 6.182 6.182 6.054 6.054 33,311 -0.12(-1.97%)
Feb 02, 2007 6.149 6.182 6.149 6.176 28,852 +0.03(+0.55%)
Feb 01, 2007 6.179 6.179 6.128 6.143 26,087 -0.04(-0.64%)
Jan 31, 2007 6.027 6.185 5.972 6.182 79,077 +0.21(+3.52%)
Jan 30, 2007 5.930 5.972 5.923 5.972 26,215 +0.00(+0.05%)
Jan 29, 2007 5.951 6.024 5.951 5.969 25,723 +0.02(+0.41%)
Jan 26, 2007 6.009 6.009 5.899 5.945 73,889 -0.00(-0.05%)
Jan 25, 2007 5.890 6.027 5.856 5.948 52,697 +0.06(+1.03%)
Jan 24, 2007 5.914 5.929 5.817 5.887 90,038 -0.02(-0.41%)
Jan 23, 2007 5.847 5.975 5.824 5.911 45,667 +0.11(+1.84%)
Jan 22, 2007 5.905 5.975 5.796 5.805 90,648 -0.05(-0.88%)
Jan 19, 2007 5.847 5.893 5.820 5.856 76,184 +0.05(+0.79%)
Jan 18, 2007 5.939 6.024 5.777 5.811 248,623 -0.20(-3.34%)
Jan 17, 2007 6.149 6.164 6.012 6.012 80,650 -0.14(-2.23%)
Jan 16, 2007 6.134 6.149 6.097 6.149 18,936 +0.01(+0.20%)
Jan 12, 2007 6.131 6.158 6.109 6.137 28,225 +0.04(+0.60%)
Jan 11, 2007 6.216 6.231 6.097 6.100 37,777 -0.09(-1.38%)
Jan 10, 2007 6.131 6.237 6.100 6.185 37,570 +0.05(+0.84%)
Jan 09, 2007 6.103 6.155 6.103 6.134 47,936 -0.01(-0.20%)
Jan 08, 2007 6.152 6.167 6.091 6.146 42,929 +0.01(+0.15%)
Jan 05, 2007 6.164 6.222 6.128 6.137 37,153 -0.02(-0.35%)
Jan 04, 2007 6.152 6.167 6.138 6.158 29,945 +0.01(+0.20%)
Jan 03, 2007 6.124 6.199 6.103 6.146 46,803 +0.01(+0.20%)
Dec 29, 2006 6.146 6.176 6.106 6.134 32,710 +0.04(+0.70%)
Dec 28, 2006 6.088 6.091 6.045 6.091 97,547 +0.05(+0.81%)
Dec 27, 2006 6.085 6.091 6.027 6.042 27,434 +0.01(+0.20%)
Dec 26, 2006 6.045 6.045 5.966 6.030 139,672 -0.02(-0.25%)
Dec 22, 2006 6.070 6.076 6.033 6.045 22,121 -0.03(-0.50%)
Dec 21, 2006 6.091 6.094 6.036 6.076 69,007 +0.04(+0.66%)
Dec 20, 2006 6.045 6.067 6.015 6.036 98,076 -0.01(-0.20%)
Dec 19, 2006 6.161 6.173 6.036 6.048 44,810 -0.11(-1.73%)
Dec 18, 2006 6.134 6.222 6.134 6.155 51,341 -0.07(-1.17%)
Dec 15, 2006 6.182 6.228 6.182 6.228 43,782 +0.04(+0.69%)
Dec 14, 2006 6.201 6.213 6.167 6.185 24,051 -0.05(-0.78%)
Dec 13, 2006 6.167 6.243 6.167 6.234 178,473 +0.05(+0.87%)
Dec 12, 2006 6.195 6.207 6.178 6.180 128,879 +0.00(+0.06%)
Dec 11, 2006 6.237 6.237 6.170 6.176 19,399 -0.08(-1.31%)
Dec 08, 2006 6.222 6.258 6.207 6.258 92,119 +0.05(+0.88%)
Dec 07, 2006 6.198 6.222 6.176 6.204 36,053 +0.01(+0.20%)
Dec 06, 2006 6.158 6.198 6.158 6.191 44,712 -0.01(-0.13%)
Dec 05, 2006 6.170 6.347 6.170 6.199 37,133 +0.00(+0.08%)
Dec 04, 2006 6.124 6.201 6.124 6.195 38,381 +0.07(+1.14%)
Dec 01, 2006 6.134 6.143 6.061 6.124 112,142 +0.00(+0.00%)
Nov 30, 2006 6.137 6.167 6.106 6.124 78,805 +0.00(+0.05%)
Nov 29, 2006 6.201 6.201 6.091 6.121 217,994 -0.01(-0.20%)
Nov 28, 2006 6.164 6.182 6.118 6.134 176,372 -0.04(-0.59%)
Nov 27, 2006 6.274 6.274 6.161 6.170 76,375 -0.10(-1.65%)
Nov 24, 2006 6.228 6.274 6.213 6.274 45,812 +0.05(+0.73%)
Nov 22, 2006 6.228 6.252 6.161 6.228 43,385 +0.00(+0.05%)
Nov 21, 2006 6.228 6.274 6.210 6.225 71,502 -0.01(-0.20%)
Nov 20, 2006 6.237 6.249 6.219 6.237 50,116 +0.01(+0.20%)
Nov 17, 2006 6.228 6.243 6.188 6.225 24,935 -0.01(-0.20%)
Nov 16, 2006 6.198 6.243 6.198 6.237 49,673 -0.02(-0.24%)
Nov 15, 2006 6.269 6.271 6.240 6.252 25,565 -0.02(-0.34%)
Nov 14, 2006 6.248 6.274 6.248 6.274 248,429 +0.02(+0.39%)
Nov 13, 2006 6.265 6.277 6.234 6.249 39,553 -0.02(-0.29%)
Nov 10, 2006 6.210 6.289 6.210 6.268 58,982 +0.00(+0.05%)
Nov 09, 2006 6.143 6.316 6.143 6.265 134,615 +0.08(+1.23%)
Nov 08, 2006 6.158 6.213 6.143 6.188 46,294 +0.03(+0.49%)
Nov 07, 2006 6.137 6.176 6.137 6.158 27,056 +0.02(+0.35%)
Nov 06, 2006 6.137 6.362 6.137 6.137 47,956 -0.01(-0.10%)
Nov 03, 2006 6.204 6.517 6.109 6.143 138,457 -0.10(-1.61%)
Nov 02, 2006 6.124 6.396 6.124 6.243 238,359 +0.01(+0.20%)
Nov 01, 2006 6.657 6.657 6.004 6.231 207,119 -0.42(-6.36%)
Oct 31, 2006 6.660 6.667 6.569 6.654 24,859 +0.16(+2.44%)
Oct 30, 2006 6.807 6.810 6.484 6.496 136,628 -0.26(-3.88%)
Oct 27, 2006 6.572 6.974 6.484 6.758 137,229 +0.16(+2.35%)
Oct 26, 2006 6.697 6.697 6.566 6.603 38,995 -0.01(-0.09%)
Oct 25, 2006 6.472 6.746 6.444 6.609 110,770 +0.15(+2.36%)
Oct 24, 2006 6.429 6.466 6.389 6.456 27,256 +0.05(+0.81%)
Oct 23, 2006 6.274 6.405 6.274 6.405 18,880 +0.14(+2.19%)
Oct 20, 2006 6.225 6.365 6.137 6.268 36,841 +0.03(+0.49%)
Oct 19, 2006 6.204 6.322 6.173 6.237 23,917 +0.09(+1.39%)
Oct 18, 2006 6.234 6.249 6.146 6.152 37,491 -0.07(-1.13%)
Oct 17, 2006 6.301 6.301 6.204 6.222 46,718 -0.10(-1.54%)
Oct 16, 2006 6.195 6.319 6.195 6.319 33,515 +0.06(+1.02%)
Oct 13, 2006 6.295 6.310 6.170 6.255 44,157 -0.03(-0.44%)
Oct 12, 2006 6.330 6.389 6.271 6.283 40,637 -0.03(-0.53%)
Oct 11, 2006 6.396 6.517 6.316 6.316 26,041 -0.08(-1.19%)
Oct 10, 2006 6.459 6.478 6.313 6.392 23,181 -0.05(-0.76%)
Oct 09, 2006 6.319 6.502 6.286 6.441 38,525 +0.13(+2.08%)
Oct 06, 2006 6.313 6.319 6.293 6.310 13,790 +0.07(+1.17%)
Oct 05, 2006 6.338 6.362 6.182 6.237 19,780 -0.10(-1.54%)
Oct 04, 2006 6.234 6.347 6.234 6.335 41,661 +0.13(+2.17%)
Oct 03, 2006 6.182 6.243 6.179 6.200 29,069 +0.03(+0.44%)
Oct 02, 2006 6.151 6.179 6.124 6.173 16,289 +0.05(+0.85%)
Sep 29, 2006 6.173 6.173 6.061 6.121 47,933 +0.00(+0.05%)
Sep 28, 2006 6.088 6.118 6.037 6.118 22,301 +0.06(+1.01%)
Sep 27, 2006 6.137 6.152 6.042 6.057 52,671 -0.09(-1.49%)
Sep 26, 2006 6.173 6.173 6.137 6.149 56,746 -0.02(-0.30%)
Sep 25, 2006 6.112 6.173 6.112 6.167 24,183 +0.08(+1.25%)
Sep 22, 2006 6.131 6.137 6.082 6.091 93,377 -0.01(-0.15%)
Sep 21, 2006 6.082 6.128 6.063 6.100 31,462 +0.01(+0.15%)
Sep 20, 2006 6.076 6.106 6.076 6.091 13,321 -0.01(-0.20%)
Sep 19, 2006 6.091 6.134 6.088 6.103 14,923 -0.00(-0.05%)
Sep 18, 2006 6.161 6.161 6.076 6.106 27,565 -0.05(-0.89%)
Sep 15, 2006 6.106 6.207 6.106 6.161 62,551 +0.05(+0.85%)
Sep 14, 2006 6.108 6.149 6.106 6.109 42,423 -0.01(-0.10%)
Sep 13, 2006 6.140 6.307 6.082 6.115 50,037 -0.01(-0.10%)
Sep 12, 2006 6.045 6.185 6.015 6.121 63,379 +0.05(+0.80%)
Sep 11, 2006 6.091 6.109 6.030 6.073 43,191 -0.02(-0.30%)
Sep 08, 2006 6.173 6.182 6.091 6.091 34,116 -0.13(-2.10%)
Sep 07, 2006 6.329 6.329 6.167 6.222 24,954 -0.08(-1.30%)
Sep 06, 2006 6.353 6.374 6.304 6.304 21,691 -0.08(-1.24%)
Sep 05, 2006 6.365 6.396 6.301 6.383 41,638 +0.03(+0.43%)
Sep 01, 2006 6.091 6.356 6.091 6.356 61,149 +0.20(+3.32%)
Aug 31, 2006 6.176 6.176 6.094 6.152 157,833 +0.05(+0.75%)
Aug 30, 2006 6.179 6.179 6.091 6.106 25,749 -0.00(-0.05%)
Aug 29, 2006 6.100 6.198 6.100 6.109 25,657 +0.01(+0.10%)
Aug 28, 2006 6.131 6.164 6.091 6.103 44,341 +0.00(+0.05%)
Aug 25, 2006 6.076 6.140 6.076 6.100 13,383 -0.04(-0.64%)
Aug 24, 2006 6.067 6.149 5.984 6.140 34,477 +0.07(+1.10%)
Aug 23, 2006 5.960 6.100 5.945 6.073 16,043 +0.09(+1.58%)
Aug 22, 2006 5.896 6.033 5.896 5.978 68,862 +0.08(+1.34%)
Aug 21, 2006 5.905 5.972 5.887 5.899 30,628 +0.01(+0.21%)
Aug 18, 2006 5.990 5.990 5.847 5.887 40,844 -0.05(-0.92%)
Aug 17, 2006 5.829 6.100 5.829 5.942 55,377 +0.04(+0.62%)
Aug 16, 2006 5.863 5.963 5.838 5.905 59,067 +0.03(+0.47%)
Aug 15, 2006 5.890 6.051 5.829 5.878 72,336 -0.04(-0.72%)
Aug 14, 2006 6.103 6.103 5.908 5.920 24,794 -0.02(-0.31%)
Aug 11, 2006 5.899 6.039 5.893 5.939 41,188 +0.04(+0.62%)
Aug 10, 2006 5.957 6.121 5.869 5.902 36,595 -0.07(-1.22%)
Aug 09, 2006 5.893 6.137 5.826 5.975 57,813 +0.06(+1.08%)
Aug 08, 2006 5.869 6.137 5.869 5.911 21,917 -0.04(-0.72%)
Aug 07, 2006 5.997 6.015 5.823 5.954 37,090 +0.01(+0.15%)
Aug 04, 2006 5.930 5.945 5.796 5.945 51,594 +0.05(+0.83%)
Aug 03, 2006 5.850 5.939 5.796 5.896 15,452 +0.05(+0.89%)
Aug 02, 2006 5.814 5.844 5.789 5.844 7,690 +0.04(+0.73%)
Aug 01, 2006 5.896 5.902 5.796 5.802 30,983 -0.09(-1.60%)
Jul 31, 2006 5.923 6.039 5.808 5.896 22,577 +0.07(+1.26%)
Jul 28, 2006 5.863 5.863 5.793 5.823 13,909 +0.01(+0.16%)
Jul 27, 2006 5.863 5.878 5.811 5.814 20,029 -0.05(-0.93%)
Jul 26, 2006 5.875 5.878 5.759 5.869 17,235 +0.02(+0.42%)
Jul 25, 2006 5.786 5.890 5.786 5.844 43,490 +0.07(+1.16%)
Jul 24, 2006 5.802 5.802 5.729 5.777 16,795 -0.03(-0.47%)
Jul 21, 2006 5.719 5.856 5.668 5.805 9,716 +0.11(+1.93%)
Jul 20, 2006 5.750 5.753 5.674 5.695 7,929 -0.04(-0.64%)
Jul 19, 2006 5.744 5.765 5.698 5.732 21,520 -0.07(-1.26%)
Jul 18, 2006 5.771 5.805 5.680 5.805 22,965 +0.09(+1.60%)
Jul 17, 2006 5.640 5.811 5.640 5.713 28,376 +0.03(+0.54%)
Jul 14, 2006 5.662 5.726 5.640 5.683 17,750 -0.02(-0.43%)
Jul 13, 2006 5.765 5.796 5.698 5.707 15,649 -0.02(-0.32%)
Jul 12, 2006 5.637 5.853 5.637 5.726 22,150 +0.11(+1.90%)
Jul 11, 2006 5.534 5.628 5.534 5.619 13,830 +0.08(+1.49%)
Jul 10, 2006 5.598 5.598 5.521 5.537 16,815 -0.09(-1.52%)
Jul 07, 2006 5.634 5.668 5.609 5.622 13,876 -0.01(-0.11%)
Jul 06, 2006 5.671 5.671 5.595 5.628 13,337 -0.03(-0.59%)
Jul 05, 2006 5.805 5.805 5.582 5.662 54,106 -0.12(-2.15%)
Jul 03, 2006 5.753 5.789 5.753 5.786 7,588 +0.07(+1.27%)
Jun 30, 2006 5.674 5.713 5.619 5.713 26,058 +0.10(+1.74%)
Jun 29, 2006 5.668 5.674 5.573 5.616 34,477 -0.05(-0.81%)
Jun 28, 2006 5.652 5.662 5.601 5.662 15,761 +0.03(+0.54%)
Jun 27, 2006 5.521 5.634 5.512 5.631 43,687 +0.16(+2.95%)
Jun 26, 2006 5.485 5.485 5.378 5.470 38,089 +0.09(+1.58%)
Jun 23, 2006 5.564 5.569 5.381 5.384 41,096 -0.09(-1.67%)
Jun 22, 2006 5.588 5.695 5.470 5.476 34,647 -0.07(-1.26%)
Jun 21, 2006 5.543 5.649 5.525 5.546 24,889 -0.00(-0.05%)
Jun 20, 2006 5.601 5.601 5.537 5.549 9,381 -0.11(-1.94%)
Jun 19, 2006 5.625 5.692 5.622 5.659 21,247 -0.05(-0.80%)
Jun 16, 2006 5.695 5.719 5.592 5.704 39,100 +0.02(+0.27%)
Jun 15, 2006 5.832 5.832 5.637 5.689 44,849 -0.11(-1.89%)
Jun 14, 2006 5.683 5.872 5.655 5.799 30,605 +0.09(+1.49%)
Jun 13, 2006 5.814 5.847 5.686 5.713 41,921 -0.11(-1.93%)
Jun 12, 2006 5.866 5.887 5.802 5.826 24,321 -0.03(-0.57%)
Jun 09, 2006 5.878 5.890 5.825 5.860 55,721 -0.02(-0.26%)
Jun 08, 2006 5.853 5.878 5.780 5.875 26,412 +0.02(+0.42%)
Jun 07, 2006 5.875 5.878 5.838 5.850 16,404 +0.02(+0.42%)
Jun 06, 2006 5.808 5.841 5.799 5.826 51,929 +0.02(+0.31%)
Jun 05, 2006 5.659 5.808 5.659 5.808 48,350 +0.21(+3.70%)
Jun 02, 2006 5.662 5.738 5.558 5.601 32,083 -0.01(-0.22%)
Jun 01, 2006 5.618 5.643 5.558 5.613 31,558 -0.02(-0.32%)
May 31, 2006 5.796 5.838 5.601 5.631 24,278 -0.09(-1.54%)
May 30, 2006 5.576 5.763 5.567 5.719 53,301 +0.18(+3.30%)
May 26, 2006 5.579 5.579 5.509 5.537 6,829 -0.01(-0.11%)
May 25, 2006 5.509 5.588 5.482 5.543 34,624 +0.01(+0.22%)
May 24, 2006 5.566 5.665 5.491 5.531 30,697 -0.08(-1.36%)
May 23, 2006 5.451 5.607 5.451 5.607 47,933 +0.13(+2.33%)
May 22, 2006 5.406 5.479 5.381 5.479 26,698 -0.01(-0.11%)
May 19, 2006 5.476 5.509 5.418 5.485 50,694 +0.01(+0.17%)
May 18, 2006 5.482 5.528 5.475 5.476 23,661 -0.05(-0.91%)
May 17, 2006 5.671 5.786 5.497 5.526 53,042 -0.12(-2.13%)
May 16, 2006 5.722 5.735 5.646 5.646 21,014 -0.04(-0.75%)
May 15, 2006 5.677 5.732 5.655 5.689 22,758 +0.04(+0.70%)
May 12, 2006 5.674 5.674 5.604 5.649 21,763 +0.02(+0.32%)
May 11, 2006 5.497 5.674 5.223 5.631 106,734 +0.13(+2.44%)
May 10, 2006 5.662 5.668 5.497 5.497 43,697 -0.16(-2.85%)
May 09, 2006 5.756 5.793 5.637 5.659 29,896 -0.12(-2.06%)
May 08, 2006 5.753 5.799 5.564 5.777 60,919 +0.02(+0.37%)
May 05, 2006 5.783 5.823 5.756 5.756 107,677 -0.06(-1.05%)
May 04, 2006 5.789 5.860 5.786 5.817 10,655 -0.04(-0.73%)
May 03, 2006 5.939 5.939 5.756 5.860 39,389 -0.24(-3.99%)
May 02, 2006 6.097 6.137 6.079 6.103 24,400 +0.02(+0.40%)
May 01, 2006 6.068 6.121 6.018 6.079 25,230 +0.03(+0.55%)
Apr 28, 2006 6.061 6.079 6.006 6.045 33,820 +0.05(+0.76%)
Apr 27, 2006 5.923 6.027 5.923 6.000 25,480 +0.01(+0.20%)
Apr 26, 2006 6.054 6.054 5.939 5.987 44,170 -0.02(-0.30%)
Apr 25, 2006 6.061 6.075 6.000 6.006 22,948 -0.05(-0.90%)
Apr 24, 2006 6.161 6.161 6.045 6.061 23,411 -0.07(-1.09%)
Apr 21, 2006 6.167 6.195 6.094 6.128 48,931 -0.04(-0.64%)
Apr 20, 2006 6.045 6.167 6.009 6.167 35,445 +0.16(+2.64%)
Apr 19, 2006 5.945 6.045 5.856 6.009 29,226 +0.06(+1.02%)
Apr 18, 2006 5.969 5.969 5.866 5.948 16,253 -0.01(-0.10%)
Apr 17, 2006 6.106 6.106 5.930 5.954 19,290 -0.15(-2.40%)
Apr 13, 2006 6.088 6.161 6.018 6.100 15,971 +0.02(+0.35%)
Apr 12, 2006 5.994 6.179 5.984 6.079 42,787 +0.08(+1.37%)
Apr 11, 2006 5.960 6.003 5.866 5.997 34,641 -0.00(-0.05%)
Apr 10, 2006 6.179 6.182 5.960 6.000 31,738 -0.14(-2.28%)
Apr 07, 2006 6.195 6.219 6.082 6.140 47,654 -0.06(-0.93%)
Apr 06, 2006 6.174 6.234 6.174 6.198 49,286 -0.01(-0.20%)
Apr 05, 2006 6.213 6.213 6.137 6.210 36,680 -0.00(-0.05%)
Apr 04, 2006 6.137 6.213 6.088 6.213 55,183 +0.07(+1.09%)
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.