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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2006 6.105 6.135 6.065 6.093 32,931 +0.04(+0.70%)
Dec 28, 2006 6.047 6.050 6.005 6.050 98,204 +0.05(+0.81%)
Dec 27, 2006 6.044 6.050 5.987 6.002 27,618 +0.01(+0.20%)
Dec 26, 2006 6.005 6.005 5.926 5.990 140,613 -0.02(-0.25%)
Dec 22, 2006 6.029 6.035 5.993 6.005 22,270 -0.03(-0.50%)
Dec 21, 2006 6.050 6.053 5.996 6.035 69,472 +0.04(+0.66%)
Dec 20, 2006 6.005 6.026 5.975 5.996 98,737 -0.01(-0.20%)
Dec 19, 2006 6.120 6.132 5.996 6.008 45,112 -0.11(-1.73%)
Dec 18, 2006 6.093 6.180 6.093 6.114 51,687 -0.07(-1.17%)
Dec 15, 2006 6.141 6.186 6.141 6.186 44,077 +0.04(+0.69%)
Dec 14, 2006 6.159 6.171 6.126 6.144 24,214 -0.05(-0.78%)
Dec 13, 2006 6.126 6.201 6.126 6.192 179,676 +0.05(+0.87%)
Dec 12, 2006 6.153 6.165 6.136 6.139 129,747 +0.00(+0.06%)
Dec 11, 2006 6.195 6.195 6.129 6.135 19,529 -0.08(-1.31%)
Dec 08, 2006 6.180 6.217 6.165 6.217 92,740 +0.05(+0.88%)
Dec 07, 2006 6.156 6.180 6.135 6.162 36,296 +0.01(+0.20%)
Dec 06, 2006 6.117 6.156 6.117 6.150 45,013 -0.01(-0.13%)
Dec 05, 2006 6.129 6.304 6.129 6.158 37,383 +0.00(+0.08%)
Dec 04, 2006 6.083 6.159 6.083 6.153 38,640 +0.07(+1.14%)
Dec 01, 2006 6.093 6.102 6.020 6.083 112,898 +0.00(+0.00%)
Nov 30, 2006 6.096 6.126 6.065 6.083 79,336 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.080 219,463 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.077 6.093 177,560 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,889 -0.10(-1.65%)
Nov 24, 2006 6.186 6.232 6.171 6.232 46,120 +0.05(+0.73%)
Nov 22, 2006 6.186 6.211 6.120 6.186 43,677 +0.00(+0.05%)
Nov 21, 2006 6.186 6.232 6.168 6.183 71,984 -0.01(-0.20%)
Nov 20, 2006 6.195 6.208 6.177 6.195 50,454 +0.01(+0.20%)
Nov 17, 2006 6.186 6.201 6.147 6.183 25,103 -0.01(-0.20%)
Nov 16, 2006 6.156 6.201 6.156 6.195 50,008 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.198 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.206 6.232 250,103 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.192 6.208 39,820 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,379 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,522 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,606 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,238 +0.02(+0.35%)
Nov 06, 2006 6.096 6.319 6.096 6.096 48,279 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.068 6.102 139,390 -0.10(-1.61%)
Nov 02, 2006 6.083 6.353 6.083 6.201 239,965 +0.01(+0.20%)
Nov 01, 2006 6.613 6.613 5.964 6.189 208,515 -0.42(-6.36%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,027 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.440 6.453 137,549 -0.26(-3.88%)
Oct 27, 2006 6.528 6.927 6.440 6.713 138,153 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.558 39,258 -0.01(-0.09%)
Oct 25, 2006 6.428 6.701 6.401 6.564 111,516 +0.15(+2.36%)
Oct 24, 2006 6.386 6.422 6.347 6.413 27,440 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.183 6.322 6.096 6.226 37,089 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.195 24,078 +0.08(+1.39%)
Oct 18, 2006 6.192 6.208 6.105 6.111 37,744 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,033 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,740 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,454 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,911 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,217 -0.08(-1.19%)
Oct 10, 2006 6.416 6.434 6.271 6.350 23,338 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,785 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.319 6.141 6.195 19,913 -0.10(-1.54%)
Oct 04, 2006 6.192 6.304 6.192 6.292 41,942 +0.13(+2.17%)
Oct 03, 2006 6.141 6.201 6.138 6.159 29,265 +0.03(+0.44%)
Oct 02, 2006 6.110 6.138 6.083 6.132 16,399 +0.05(+0.85%)
Sep 29, 2006 6.132 6.132 6.020 6.080 48,256 +0.00(+0.05%)
Sep 28, 2006 6.047 6.077 5.996 6.077 22,452 +0.06(+1.01%)
Sep 27, 2006 6.096 6.111 6.002 6.017 53,026 -0.09(-1.49%)
Sep 26, 2006 6.132 6.132 6.096 6.108 57,128 -0.02(-0.30%)
Sep 25, 2006 6.071 6.132 6.071 6.126 24,346 +0.08(+1.25%)
Sep 22, 2006 6.090 6.096 6.041 6.050 94,006 -0.01(-0.15%)
Sep 21, 2006 6.041 6.087 6.022 6.059 31,674 +0.01(+0.15%)
Sep 20, 2006 6.035 6.065 6.035 6.050 13,411 -0.01(-0.20%)
Sep 19, 2006 6.050 6.093 6.047 6.062 15,024 -0.00(-0.05%)
Sep 18, 2006 6.120 6.120 6.035 6.065 27,751 -0.05(-0.89%)
Sep 15, 2006 6.065 6.165 6.065 6.120 62,973 +0.05(+0.85%)
Sep 14, 2006 6.067 6.108 6.065 6.068 42,709 -0.01(-0.10%)
Sep 13, 2006 6.099 6.265 6.041 6.074 50,375 -0.01(-0.10%)
Sep 12, 2006 6.005 6.144 5.975 6.080 63,806 +0.05(+0.80%)
Sep 11, 2006 6.050 6.068 5.990 6.032 43,482 -0.02(-0.30%)
Sep 08, 2006 6.132 6.141 6.050 6.050 34,345 -0.13(-2.10%)
Sep 07, 2006 6.286 6.286 6.126 6.180 25,123 -0.08(-1.30%)
Sep 06, 2006 6.310 6.332 6.262 6.262 21,837 -0.08(-1.24%)
Sep 05, 2006 6.322 6.353 6.259 6.341 41,919 +0.03(+0.43%)
Sep 01, 2006 6.050 6.313 6.050 6.313 61,561 +0.20(+3.32%)
Aug 31, 2006 6.135 6.135 6.053 6.111 158,897 +0.05(+0.75%)
Aug 30, 2006 6.138 6.138 6.050 6.065 25,923 -0.00(-0.05%)
Aug 29, 2006 6.059 6.156 6.059 6.068 25,830 +0.01(+0.10%)
Aug 28, 2006 6.090 6.123 6.050 6.062 44,639 +0.00(+0.05%)
Aug 25, 2006 6.035 6.099 6.035 6.059 13,473 -0.04(-0.64%)
Aug 24, 2006 6.026 6.108 5.944 6.099 34,709 +0.07(+1.10%)
Aug 23, 2006 5.920 6.059 5.905 6.032 16,151 +0.09(+1.58%)
Aug 22, 2006 5.857 5.993 5.857 5.938 69,326 +0.08(+1.34%)
Aug 21, 2006 5.866 5.932 5.848 5.860 30,835 +0.01(+0.21%)
Aug 18, 2006 5.950 5.950 5.808 5.848 41,119 -0.05(-0.92%)
Aug 17, 2006 5.790 6.059 5.790 5.902 55,750 +0.04(+0.62%)
Aug 16, 2006 5.823 5.923 5.799 5.866 59,465 +0.03(+0.47%)
Aug 15, 2006 5.851 6.010 5.790 5.838 72,823 -0.04(-0.72%)
Aug 14, 2006 6.062 6.062 5.869 5.881 24,961 -0.02(-0.31%)
Aug 11, 2006 5.860 5.999 5.854 5.899 41,466 +0.04(+0.62%)
Aug 10, 2006 5.917 6.080 5.829 5.863 36,841 -0.07(-1.22%)
Aug 09, 2006 5.854 6.096 5.787 5.935 58,202 +0.06(+1.08%)
Aug 08, 2006 5.829 6.096 5.829 5.872 22,065 -0.04(-0.72%)
Aug 07, 2006 5.956 5.975 5.784 5.914 37,340 +0.01(+0.15%)
Aug 04, 2006 5.890 5.905 5.757 5.905 51,942 +0.05(+0.83%)
Aug 03, 2006 5.811 5.899 5.757 5.857 15,556 +0.05(+0.89%)
Aug 02, 2006 5.775 5.805 5.751 5.805 7,741 +0.04(+0.73%)
Aug 01, 2006 5.857 5.863 5.757 5.763 31,192 -0.09(-1.60%)
Jul 31, 2006 5.884 5.999 5.769 5.857 22,729 +0.07(+1.26%)
Jul 28, 2006 5.823 5.823 5.754 5.784 14,002 +0.01(+0.16%)
Jul 27, 2006 5.823 5.838 5.772 5.775 20,164 -0.05(-0.93%)
Jul 26, 2006 5.835 5.838 5.720 5.829 17,351 +0.02(+0.42%)
Jul 25, 2006 5.748 5.851 5.748 5.805 43,783 +0.07(+1.16%)
Jul 24, 2006 5.763 5.763 5.690 5.739 16,908 -0.03(-0.47%)
Jul 21, 2006 5.681 5.817 5.630 5.766 9,781 +0.11(+1.93%)
Jul 20, 2006 5.711 5.714 5.636 5.657 7,983 -0.04(-0.64%)
Jul 19, 2006 5.705 5.726 5.660 5.693 21,665 -0.07(-1.26%)
Jul 18, 2006 5.733 5.766 5.642 5.766 23,119 +0.09(+1.60%)
Jul 17, 2006 5.602 5.772 5.602 5.675 28,567 +0.03(+0.54%)
Jul 14, 2006 5.624 5.687 5.602 5.645 17,870 -0.02(-0.43%)
Jul 13, 2006 5.727 5.757 5.660 5.669 15,754 -0.02(-0.32%)
Jul 12, 2006 5.599 5.814 5.599 5.687 22,300 +0.11(+1.90%)
Jul 11, 2006 5.497 5.590 5.497 5.581 13,923 +0.08(+1.49%)
Jul 10, 2006 5.560 5.560 5.485 5.500 16,928 -0.08(-1.52%)
Jul 07, 2006 5.596 5.630 5.571 5.584 13,969 -0.01(-0.11%)
Jul 06, 2006 5.633 5.633 5.557 5.590 13,427 -0.03(-0.59%)
Jul 05, 2006 5.766 5.766 5.545 5.624 54,470 -0.12(-2.14%)
Jul 03, 2006 5.714 5.751 5.714 5.747 7,639 +0.07(+1.27%)
Jun 30, 2006 5.636 5.675 5.581 5.675 26,233 +0.10(+1.74%)
Jun 29, 2006 5.630 5.636 5.536 5.578 34,709 -0.05(-0.81%)
Jun 28, 2006 5.615 5.624 5.563 5.624 15,867 +0.03(+0.54%)
Jun 27, 2006 5.485 5.596 5.475 5.593 43,981 +0.16(+2.95%)
Jun 26, 2006 5.448 5.448 5.342 5.433 38,345 +0.08(+1.58%)
Jun 23, 2006 5.527 5.532 5.345 5.348 41,373 -0.09(-1.67%)
Jun 22, 2006 5.551 5.657 5.433 5.439 34,881 -0.07(-1.26%)
Jun 21, 2006 5.506 5.612 5.488 5.509 25,056 -0.00(-0.05%)
Jun 20, 2006 5.563 5.563 5.500 5.512 9,444 -0.11(-1.94%)
Jun 19, 2006 5.587 5.654 5.584 5.621 21,391 -0.05(-0.80%)
Jun 16, 2006 5.657 5.681 5.554 5.666 39,363 +0.02(+0.27%)
Jun 15, 2006 5.793 5.793 5.599 5.651 45,152 -0.11(-1.89%)
Jun 14, 2006 5.645 5.832 5.618 5.760 30,812 +0.08(+1.49%)
Jun 13, 2006 5.775 5.808 5.648 5.675 42,203 -0.11(-1.93%)
Jun 12, 2006 5.826 5.848 5.763 5.787 24,485 -0.03(-0.57%)
Jun 09, 2006 5.838 5.851 5.786 5.820 56,097 -0.02(-0.26%)
Jun 08, 2006 5.814 5.838 5.742 5.835 26,590 +0.02(+0.42%)
Jun 07, 2006 5.835 5.838 5.799 5.811 16,515 +0.02(+0.42%)
Jun 06, 2006 5.769 5.802 5.760 5.787 52,279 +0.02(+0.31%)
Jun 05, 2006 5.621 5.769 5.621 5.769 48,676 +0.21(+3.70%)
Jun 02, 2006 5.624 5.699 5.521 5.563 32,299 -0.01(-0.22%)
Jun 01, 2006 5.581 5.606 5.521 5.575 31,770 -0.02(-0.32%)
May 31, 2006 5.757 5.799 5.563 5.593 24,442 -0.09(-1.54%)
May 30, 2006 5.539 5.724 5.530 5.681 53,660 +0.18(+3.30%)
May 26, 2006 5.542 5.542 5.472 5.500 6,875 -0.01(-0.11%)
May 25, 2006 5.472 5.551 5.445 5.506 34,858 +0.01(+0.22%)
May 24, 2006 5.529 5.627 5.454 5.494 30,904 -0.08(-1.36%)
May 23, 2006 5.415 5.569 5.415 5.569 48,256 +0.13(+2.33%)
May 22, 2006 5.370 5.442 5.345 5.442 26,878 -0.01(-0.11%)
May 19, 2006 5.439 5.472 5.382 5.448 51,036 +0.01(+0.17%)
May 18, 2006 5.445 5.491 5.438 5.439 23,820 -0.05(-0.91%)
May 17, 2006 5.633 5.748 5.460 5.489 53,399 -0.12(-2.13%)
May 16, 2006 5.684 5.696 5.609 5.609 21,156 -0.04(-0.75%)
May 15, 2006 5.639 5.693 5.618 5.651 22,911 +0.04(+0.70%)
May 12, 2006 5.636 5.636 5.566 5.612 21,909 +0.02(+0.32%)
May 11, 2006 5.460 5.636 5.188 5.593 107,454 +0.13(+2.44%)
May 10, 2006 5.624 5.630 5.460 5.460 43,991 -0.16(-2.85%)
May 09, 2006 5.717 5.754 5.599 5.621 30,098 -0.12(-2.06%)
May 08, 2006 5.714 5.760 5.527 5.739 61,330 +0.02(+0.37%)
May 05, 2006 5.745 5.784 5.717 5.717 108,402 -0.06(-1.05%)
May 04, 2006 5.751 5.820 5.748 5.778 10,726 -0.04(-0.73%)
May 03, 2006 5.899 5.899 5.717 5.820 39,654 -0.24(-3.99%)
May 02, 2006 6.056 6.096 6.038 6.062 24,564 +0.02(+0.40%)
May 01, 2006 6.027 6.080 5.978 6.038 25,400 +0.03(+0.55%)
Apr 28, 2006 6.020 6.038 5.965 6.005 34,048 +0.05(+0.76%)
Apr 27, 2006 5.884 5.987 5.884 5.959 25,652 +0.01(+0.20%)
Apr 26, 2006 6.014 6.014 5.899 5.947 44,467 -0.02(-0.30%)
Apr 25, 2006 6.020 6.035 5.959 5.965 23,103 -0.05(-0.90%)
Apr 24, 2006 6.120 6.120 6.005 6.020 23,569 -0.07(-1.09%)
Apr 21, 2006 6.126 6.153 6.053 6.087 49,261 -0.04(-0.64%)
Apr 20, 2006 6.005 6.126 5.969 6.126 35,684 +0.16(+2.64%)
Apr 19, 2006 5.905 6.005 5.817 5.969 29,423 +0.06(+1.02%)
Apr 18, 2006 5.929 5.929 5.826 5.908 16,363 -0.01(-0.10%)
Apr 17, 2006 6.065 6.065 5.890 5.914 19,420 -0.15(-2.40%)
Apr 13, 2006 6.047 6.120 5.978 6.059 16,078 +0.02(+0.35%)
Apr 12, 2006 5.953 6.138 5.944 6.038 43,076 +0.08(+1.37%)
Apr 11, 2006 5.920 5.962 5.826 5.956 34,874 -0.00(-0.05%)
Apr 10, 2006 6.138 6.141 5.920 5.959 31,952 -0.14(-2.28%)
Apr 07, 2006 6.153 6.177 6.041 6.099 47,975 -0.06(-0.93%)
Apr 06, 2006 6.133 6.192 6.133 6.156 49,618 -0.01(-0.20%)
Apr 05, 2006 6.171 6.171 6.096 6.168 36,927 -0.00(-0.05%)
Apr 04, 2006 6.096 6.171 6.047 6.171 55,555 +0.07(+1.09%)
Apr 03, 2006 6.102 6.111 6.050 6.105 59,895 -0.02(-0.35%)
Mar 31, 2006 6.050 6.126 6.029 6.126 65,392 +0.10(+1.61%)
Mar 30, 2006 6.050 6.050 5.965 6.029 34,051 +0.01(+0.10%)
Mar 29, 2006 6.014 6.080 5.959 6.023 64,424 +0.04(+0.66%)
Mar 28, 2006 6.005 6.005 5.905 5.984 37,198 -0.02(-0.40%)
Mar 27, 2006 6.000 6.023 5.875 6.008 44,967 +0.06(+0.97%)
Mar 24, 2006 5.869 6.020 5.832 5.950 34,055 +0.08(+1.44%)
Mar 23, 2006 5.869 5.869 5.834 5.866 47,601 +0.01(+0.21%)
Mar 22, 2006 5.851 5.860 5.787 5.854 20,164 +0.01(+0.16%)
Mar 21, 2006 5.851 5.854 5.823 5.845 43,459 +0.01(+0.10%)
Mar 20, 2006 5.845 5.854 5.780 5.838 27,665 +0.00(+0.05%)
Mar 17, 2006 5.802 5.838 5.802 5.835 101,252 +0.01(+0.21%)
Mar 16, 2006 5.838 5.869 5.799 5.823 117,285 -0.01(-0.10%)
Mar 15, 2006 5.863 5.869 5.778 5.829 63,637 +0.01(+0.10%)
Mar 14, 2006 5.866 5.866 5.772 5.823 40,577 +0.01(+0.21%)
Mar 13, 2006 5.893 5.893 5.763 5.811 115,351 -0.03(-0.57%)
Mar 10, 2006 5.845 5.863 5.814 5.845 143,205 -0.02(-0.26%)
Mar 09, 2006 5.869 5.899 5.841 5.860 35,129 +0.00(+0.08%)
Mar 08, 2006 5.884 5.938 5.823 5.855 48,646 -0.00(-0.03%)
Mar 07, 2006 5.929 5.929 5.754 5.857 78,344 -0.02(-0.41%)
Mar 06, 2006 5.808 5.923 5.784 5.881 51,337 +0.06(+0.99%)
Mar 03, 2006 5.914 5.914 5.802 5.823 39,099 -0.08(-1.37%)
Mar 02, 2006 5.810 5.923 5.810 5.904 49,816 +0.08(+1.29%)
Mar 01, 2006 5.630 5.863 5.630 5.829 52,084 +0.16(+2.77%)
Feb 28, 2006 5.728 5.854 5.612 5.672 101,123 -0.06(-0.98%)
Feb 27, 2006 5.805 5.854 5.612 5.728 157,488 -0.08(-1.33%)
Feb 24, 2006 5.763 5.835 5.699 5.805 75,766 +0.06(+1.00%)
Feb 23, 2006 5.763 5.763 5.717 5.748 108,773 +0.00(+0.00%)
Feb 22, 2006 5.778 5.778 5.736 5.748 41,175 -0.02(-0.26%)
Feb 21, 2006 5.778 5.778 5.727 5.763 83,798 +0.04(+0.74%)
Feb 17, 2006 5.705 5.854 5.684 5.720 219,351 +0.02(+0.27%)
Feb 16, 2006 5.717 5.817 5.687 5.705 166,936 +0.02(+0.43%)
Feb 15, 2006 5.778 5.817 5.651 5.681 90,965 -0.07(-1.16%)
Feb 14, 2006 5.672 5.748 5.648 5.748 67,548 +0.08(+1.44%)
Feb 13, 2006 5.596 5.699 5.596 5.666 87,415 +0.10(+1.79%)
Feb 10, 2006 5.609 5.609 5.536 5.566 41,915 -0.02(-0.38%)
Feb 09, 2006 5.627 5.630 5.566 5.587 83,676 -0.02(-0.32%)
Feb 08, 2006 5.624 5.624 5.560 5.606 39,529 -0.01(-0.11%)
Feb 07, 2006 5.624 5.624 5.569 5.612 35,231 +0.05(+0.98%)
Feb 06, 2006 5.527 5.596 5.475 5.557 67,088 +0.09(+1.60%)
Feb 03, 2006 5.500 5.518 5.373 5.469 86,400 -0.06(-1.03%)
Feb 02, 2006 5.536 5.551 5.497 5.526 53,350 -0.01(-0.17%)
Feb 01, 2006 5.460 5.560 5.460 5.536 78,932 +0.09(+1.67%)
Jan 31, 2006 5.500 5.521 5.360 5.445 58,844 +0.00(+0.00%)
Jan 30, 2006 5.521 5.521 5.430 5.445 106,674 -0.08(-1.53%)
Jan 27, 2006 5.536 5.560 5.509 5.530 44,117 +0.02(+0.27%)
Jan 26, 2006 5.424 5.533 5.424 5.515 72,956 +0.07(+1.28%)
Jan 25, 2006 5.454 5.457 5.370 5.445 68,364 +0.00(+0.06%)
Jan 24, 2006 5.309 5.460 5.309 5.442 152,325 +0.18(+3.39%)
Jan 23, 2006 5.203 5.294 5.191 5.264 98,555 +0.09(+1.81%)
Jan 20, 2006 5.115 5.188 5.106 5.170 144,454 +0.07(+1.42%)
Jan 19, 2006 5.100 5.132 5.082 5.097 198,865 +0.01(+0.18%)
Jan 18, 2006 5.085 5.097 5.061 5.088 123,966 -0.00(-0.06%)
Jan 17, 2006 5.134 5.191 4.985 5.091 185,051 -0.03(-0.65%)
Jan 13, 2006 5.094 5.143 5.094 5.125 133,479 +0.04(+0.83%)
Jan 12, 2006 5.061 5.109 5.058 5.082 356,682 +0.02(+0.42%)
Jan 11, 2006 5.064 5.067 5.049 5.061 213,718 +0.07(+1.33%)
Jan 10, 2006 5.000 5.019 4.994 4.994 18,181 -0.01(-0.24%)
Jan 09, 2006 5.067 5.067 4.997 5.007 34,104 -0.01(-0.18%)
Jan 06, 2006 4.994 5.052 4.994 5.016 52,725 -0.02(-0.36%)
Jan 05, 2006 5.037 5.056 4.967 5.034 41,578 +0.02(+0.30%)
Jan 04, 2006 4.973 5.052 4.973 5.019 61,445 +0.04(+0.79%)
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.