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 31, 2010 4.536 4.536 4.505 4.521 125,509 -0.01(-0.28%)
Mar 30, 2010 4.511 4.536 4.505 4.533 79,411 +0.01(+0.28%)
Mar 29, 2010 4.524 4.536 4.505 4.521 72,689 -0.02(-0.41%)
Mar 26, 2010 4.483 4.542 4.483 4.539 103,209 +0.08(+1.82%)
Mar 25, 2010 4.536 4.536 4.439 4.458 91,657 -0.07(-1.45%)
Mar 24, 2010 4.511 4.554 4.511 4.524 109,475 -0.01(-0.21%)
Mar 23, 2010 4.533 4.536 4.505 4.533 112,077 -0.00(-0.07%)
Mar 22, 2010 4.536 4.552 4.508 4.536 134,826 +0.00(+0.00%)
Mar 19, 2010 4.536 4.536 4.505 4.536 183,893 +0.02(+0.52%)
Mar 18, 2010 4.528 4.547 4.510 4.513 191,955 -0.01(-0.27%)
Mar 17, 2010 4.544 4.565 4.513 4.525 185,838 +0.00(+0.00%)
Mar 16, 2010 4.550 4.556 4.506 4.525 182,176 +0.01(+0.14%)
Mar 15, 2010 4.500 4.544 4.488 4.519 155,882 +0.04(+0.90%)
Mar 12, 2010 4.497 4.565 4.479 4.479 82,408 -0.02(-0.35%)
Mar 11, 2010 4.482 4.528 4.466 4.494 88,205 -0.00(-0.07%)
Mar 10, 2010 4.472 4.556 4.454 4.497 162,501 +0.05(+1.05%)
Mar 09, 2010 4.438 4.497 4.413 4.451 104,449 -0.01(-0.28%)
Mar 08, 2010 4.382 4.497 4.382 4.463 169,479 +0.08(+1.84%)
Mar 05, 2010 4.376 4.382 4.339 4.382 128,714 +0.01(+0.14%)
Mar 04, 2010 4.389 4.389 4.352 4.376 122,463 +0.02(+0.50%)
Mar 03, 2010 4.398 4.398 4.345 4.355 119,983 -0.02(-0.57%)
Mar 02, 2010 4.345 4.389 4.330 4.379 147,315 +0.04(+0.93%)
Mar 01, 2010 4.386 4.417 4.327 4.339 219,525 +0.00(+0.07%)
Feb 26, 2010 4.432 4.448 4.336 4.336 133,870 -0.04(-0.92%)
Feb 25, 2010 4.336 4.612 4.333 4.376 395,727 +0.02(+0.50%)
Feb 24, 2010 4.384 4.420 4.330 4.355 110,420 +0.02(+0.36%)
Feb 23, 2010 4.401 4.457 4.339 4.339 126,106 -0.06(-1.41%)
Feb 22, 2010 4.358 4.401 4.314 4.401 119,290 +0.07(+1.57%)
Feb 19, 2010 4.351 4.358 4.302 4.333 119,248 -0.01(-0.29%)
Feb 18, 2010 4.358 4.358 4.330 4.345 76,111 +0.00(+0.07%)
Feb 17, 2010 4.358 4.358 4.327 4.342 104,723 +0.00(+0.00%)
Feb 16, 2010 4.342 4.358 4.314 4.342 265,103 +0.04(+0.90%)
Feb 12, 2010 4.297 4.303 4.303 4.303 186,738 +0.00(+0.00%)
Feb 11, 2010 4.303 4.313 4.270 4.303 105,413 -0.01(-0.28%)
Feb 10, 2010 4.257 4.316 4.257 4.316 133,993 +0.06(+1.30%)
Feb 09, 2010 4.257 4.313 4.236 4.260 120,531 +0.01(+0.29%)
Feb 08, 2010 4.340 4.340 4.211 4.248 150,080 -0.08(-1.78%)
Feb 05, 2010 4.245 4.337 4.211 4.325 98,630 +0.10(+2.33%)
Feb 04, 2010 4.303 4.317 4.226 4.226 117,756 -0.07(-1.57%)
Feb 03, 2010 4.270 4.334 4.263 4.294 150,627 +0.03(+0.72%)
Feb 02, 2010 4.276 4.313 4.263 4.263 109,050 -0.01(-0.22%)
Feb 01, 2010 4.279 4.362 4.270 4.273 101,502 -0.01(-0.14%)
Jan 29, 2010 4.303 4.374 4.226 4.279 272,036 +0.02(+0.58%)
Jan 28, 2010 4.168 4.273 4.162 4.254 118,309 +0.11(+2.67%)
Jan 27, 2010 4.076 4.273 4.073 4.144 129,445 +0.04(+0.97%)
Jan 26, 2010 4.070 4.205 4.070 4.104 122,824 +0.04(+0.91%)
Jan 25, 2010 4.153 4.168 4.014 4.067 82,344 -0.05(-1.12%)
Jan 22, 2010 4.051 4.165 4.011 4.113 183,970 +0.07(+1.75%)
Jan 21, 2010 4.073 4.134 4.042 4.042 119,519 -0.06(-1.42%)
Jan 20, 2010 4.140 4.147 4.076 4.100 83,996 -0.05(-1.11%)
Jan 19, 2010 4.165 4.239 4.027 4.147 265,790 +0.03(+0.71%)
Jan 15, 2010 4.157 4.117 4.117 4.117 178,630 -0.02(-0.44%)
Jan 14, 2010 4.078 4.157 4.074 4.136 73,284 +0.06(+1.49%)
Jan 13, 2010 4.105 4.127 4.066 4.075 96,194 -0.01(-0.30%)
Jan 12, 2010 4.050 4.123 4.050 4.087 71,567 +0.03(+0.83%)
Jan 11, 2010 4.108 4.108 4.050 4.053 31,848 -0.05(-1.26%)
Jan 08, 2010 4.053 4.105 4.020 4.105 68,858 +0.07(+1.81%)
Jan 07, 2010 4.026 4.081 4.002 4.032 47,212 +0.01(+0.15%)
Jan 06, 2010 3.983 4.102 3.983 4.026 85,545 +0.05(+1.30%)
Jan 05, 2010 4.102 4.157 3.974 3.974 151,336 -0.13(-3.19%)
Jan 04, 2010 4.130 4.160 3.996 4.105 100,371 +0.02(+0.52%)
Dec 31, 2009 4.069 4.084 4.084 4.084 148,749 +0.05(+1.28%)
Dec 30, 2009 4.029 4.035 3.941 4.032 79,001 +0.01(+0.30%)
Dec 29, 2009 3.993 4.066 3.971 4.020 71,150 +0.02(+0.53%)
Dec 28, 2009 3.974 4.005 3.901 3.999 101,481 +0.03(+0.84%)
Dec 24, 2009 3.989 4.005 3.932 3.965 28,554 -0.03(-0.69%)
Dec 23, 2009 4.035 4.035 3.919 3.993 97,363 -0.01(-0.15%)
Dec 22, 2009 3.977 4.035 3.910 3.999 105,825 +0.04(+0.92%)
Dec 21, 2009 3.929 4.005 3.877 3.962 114,369 +0.04(+1.09%)
Dec 18, 2009 3.904 3.956 3.837 3.919 385,421 +0.02(+0.39%)
Dec 17, 2009 3.843 3.989 3.843 3.904 108,609 +0.04(+1.14%)
Dec 16, 2009 3.953 3.956 3.855 3.860 146,135 -0.05(-1.29%)
Dec 15, 2009 3.953 4.005 3.907 3.910 159,020 -0.06(-1.53%)
Dec 14, 2009 3.956 4.021 3.926 3.971 93,859 +0.08(+1.95%)
Dec 11, 2009 3.889 3.938 3.885 3.895 66,792 +0.01(+0.31%)
Dec 10, 2009 3.935 3.959 3.859 3.883 72,338 -0.02(-0.39%)
Dec 09, 2009 3.962 3.974 3.871 3.898 51,612 -0.04(-1.08%)
Dec 08, 2009 3.938 4.002 3.938 3.941 67,534 -0.02(-0.46%)
Dec 07, 2009 3.965 4.005 3.929 3.959 118,523 -0.04(-0.91%)
Dec 04, 2009 3.950 4.008 3.929 3.996 106,304 +0.09(+2.18%)
Dec 03, 2009 3.999 4.017 3.898 3.910 73,438 -0.07(-1.76%)
Dec 02, 2009 3.913 4.035 3.913 3.980 128,771 +0.06(+1.63%)
Dec 01, 2009 4.093 4.099 3.892 3.916 193,971 -0.17(-4.24%)
Nov 30, 2009 4.169 4.169 4.020 4.090 144,845 -0.00(-0.07%)
Nov 27, 2009 4.160 4.224 4.093 4.093 63,138 -0.15(-3.59%)
Nov 25, 2009 4.279 4.288 4.233 4.245 45,882 -0.03(-0.71%)
Nov 24, 2009 4.206 4.306 4.190 4.276 153,047 +0.09(+2.11%)
Nov 23, 2009 4.203 4.251 4.172 4.187 102,676 +0.02(+0.59%)
Nov 20, 2009 4.014 4.242 4.014 4.163 127,589 +0.12(+2.94%)
Nov 19, 2009 4.072 4.075 3.974 4.044 53,290 -0.05(-1.34%)
Nov 18, 2009 4.111 4.111 4.026 4.099 82,747 -0.06(-1.54%)
Nov 17, 2009 4.251 4.257 4.093 4.163 122,404 -0.15(-3.39%)
Nov 16, 2009 4.221 4.309 4.194 4.309 128,659 +0.14(+3.28%)
Nov 13, 2009 4.102 4.172 4.078 4.172 102,735 +0.09(+2.09%)
Nov 12, 2009 4.233 4.254 4.087 4.087 109,355 -0.17(-4.01%)
Nov 11, 2009 4.245 4.261 4.197 4.257 85,699 +0.05(+1.23%)
Nov 10, 2009 4.184 4.257 4.184 4.206 55,244 -0.01(-0.29%)
Nov 09, 2009 4.087 4.248 4.081 4.218 137,653 +0.17(+4.14%)
Nov 06, 2009 4.148 4.178 3.898 4.050 130,426 -0.10(-2.49%)
Nov 05, 2009 3.834 4.175 3.834 4.154 107,444 +0.26(+6.56%)
Nov 04, 2009 3.898 4.005 3.898 3.898 64,717 +0.00(+0.08%)
Nov 03, 2009 3.685 3.898 3.685 3.895 99,386 +0.23(+6.14%)
Nov 02, 2009 3.938 4.023 3.609 3.670 109,618 -0.24(-6.08%)
Oct 30, 2009 4.050 4.056 3.864 3.907 192,796 -0.09(-2.28%)
Oct 29, 2009 4.056 4.102 3.968 3.999 108,655 -0.04(-0.98%)
Oct 28, 2009 4.111 4.168 4.035 4.038 56,593 -0.07(-1.63%)
Oct 27, 2009 4.166 4.184 4.087 4.105 77,323 -0.02(-0.59%)
Oct 26, 2009 3.965 4.227 3.965 4.130 86,274 +0.16(+3.91%)
Oct 23, 2009 3.999 4.078 3.959 3.974 53,556 -0.10(-2.39%)
Oct 22, 2009 4.096 4.166 4.035 4.072 91,426 -0.03(-0.74%)
Oct 21, 2009 4.145 4.218 4.078 4.102 79,759 -0.06(-1.46%)
Oct 20, 2009 4.209 4.267 4.157 4.163 33,900 -0.09(-2.22%)
Oct 19, 2009 4.197 4.295 4.139 4.257 119,491 +0.08(+1.90%)
Oct 16, 2009 4.209 4.276 4.111 4.178 86,609 -0.03(-0.65%)
Oct 15, 2009 4.270 4.282 4.206 4.206 59,503 -0.07(-1.71%)
Oct 14, 2009 4.239 4.294 4.218 4.279 79,595 +0.05(+1.22%)
Oct 13, 2009 4.276 4.276 4.194 4.227 23,619 +0.00(+0.07%)
Oct 12, 2009 4.276 4.321 4.224 4.224 62,284 -0.01(-0.22%)
Oct 09, 2009 4.194 4.254 4.181 4.233 25,733 +0.02(+0.58%)
Oct 08, 2009 4.175 4.309 4.175 4.209 66,444 +0.03(+0.66%)
Oct 07, 2009 4.023 4.181 3.962 4.181 107,480 +0.13(+3.16%)
Oct 06, 2009 4.151 4.151 3.904 4.053 47,356 -0.07(-1.77%)
Oct 05, 2009 3.840 4.166 3.840 4.127 111,020 +0.12(+2.89%)
Oct 02, 2009 4.026 4.184 3.983 4.011 64,691 -0.05(-1.35%)
Oct 01, 2009 4.142 4.145 4.023 4.066 63,968 -0.10(-2.41%)
Sep 30, 2009 4.245 4.288 4.133 4.166 76,945 -0.01(-0.22%)
Sep 29, 2009 4.224 4.224 4.081 4.175 70,664 -0.07(-1.58%)
Sep 28, 2009 4.127 4.242 3.990 4.242 61,900 +0.10(+2.50%)
Sep 25, 2009 4.267 4.273 4.002 4.139 110,977 -0.12(-2.79%)
Sep 24, 2009 4.178 4.276 4.178 4.257 45,508 +0.07(+1.75%)
Sep 23, 2009 4.239 4.282 4.117 4.184 62,179 -0.06(-1.36%)
Sep 22, 2009 4.194 4.309 4.194 4.242 57,785 +0.05(+1.24%)
Sep 21, 2009 3.463 4.248 3.463 4.190 148,253 -0.14(-3.17%)
Sep 18, 2009 4.264 4.331 4.160 4.327 135,496 +0.06(+1.50%)
Sep 17, 2009 4.264 4.416 4.230 4.264 248,516 +0.00(+0.00%)
Sep 16, 2009 4.294 4.294 4.187 4.264 98,276 +0.00(+0.00%)
Sep 15, 2009 4.294 4.294 4.248 4.264 61,995 -0.04(-0.92%)
Sep 14, 2009 4.172 4.303 4.172 4.303 118,099 +0.11(+2.69%)
Sep 11, 2009 4.190 4.203 4.157 4.190 32,061 -0.01(-0.29%)
Sep 10, 2009 4.175 4.203 4.120 4.203 34,875 +0.02(+0.58%)
Sep 09, 2009 4.157 4.178 4.069 4.178 37,558 +0.01(+0.29%)
Sep 08, 2009 4.157 4.215 4.110 4.166 41,912 +0.04(+0.89%)
Sep 04, 2009 3.892 4.187 3.834 4.130 93,495 +0.19(+4.87%)
Sep 03, 2009 4.050 4.050 3.868 3.938 42,483 -0.09(-2.19%)
Sep 02, 2009 3.989 4.132 3.959 4.026 48,969 +0.02(+0.38%)
Sep 01, 2009 4.069 4.194 3.993 4.011 63,981 -0.08(-2.01%)
Aug 31, 2009 4.175 4.175 4.035 4.093 62,822 -0.04(-0.88%)
Aug 28, 2009 4.203 4.203 4.081 4.130 46,890 -0.07(-1.74%)
Aug 27, 2009 4.111 4.233 4.002 4.203 32,829 +0.05(+1.32%)
Aug 26, 2009 4.111 4.194 4.053 4.148 62,067 -0.02(-0.44%)
Aug 25, 2009 4.163 4.248 3.989 4.166 55,756 +0.04(+0.93%)
Aug 24, 2009 4.178 4.206 4.123 4.128 28,400 -0.06(-1.43%)
Aug 21, 2009 4.203 4.224 4.120 4.187 97,061 +0.00(+0.07%)
Aug 20, 2009 4.212 4.212 4.114 4.184 46,086 -0.02(-0.43%)
Aug 19, 2009 4.203 4.245 4.111 4.203 83,536 +0.01(+0.29%)
Aug 18, 2009 4.257 4.257 4.117 4.190 91,085 +0.02(+0.44%)
Aug 17, 2009 4.117 4.251 4.087 4.172 93,784 +0.08(+1.93%)
Aug 14, 2009 4.145 4.194 4.017 4.093 327,317 -0.11(-2.61%)
Aug 13, 2009 4.200 4.245 4.139 4.203 133,184 +0.01(+0.15%)
Aug 12, 2009 4.261 4.264 4.172 4.197 240,294 -0.06(-1.43%)
Aug 11, 2009 4.264 4.274 4.194 4.257 68,385 -0.05(-1.06%)
Aug 10, 2009 4.233 4.327 4.190 4.303 82,130 +0.06(+1.36%)
Aug 07, 2009 4.279 4.343 4.233 4.245 129,024 +0.07(+1.68%)
Aug 06, 2009 4.209 4.321 4.145 4.175 96,227 -0.00(-0.07%)
Aug 05, 2009 4.291 4.291 4.157 4.178 74,509 -0.05(-1.08%)
Aug 04, 2009 4.300 4.379 4.194 4.224 95,018 -0.04(-0.93%)
Aug 03, 2009 4.264 4.364 4.187 4.264 118,943 +0.08(+1.82%)
Jul 31, 2009 4.264 4.264 4.187 4.187 70,194 -0.05(-1.08%)
Jul 30, 2009 4.264 4.264 4.081 4.233 67,071 +0.00(+0.07%)
Jul 29, 2009 4.312 4.324 4.203 4.230 182,308 -0.09(-2.11%)
Jul 28, 2009 4.285 4.350 4.224 4.321 94,230 +0.05(+1.07%)
Jul 27, 2009 4.251 4.294 4.050 4.276 140,687 +0.04(+0.86%)
Jul 24, 2009 4.251 4.388 4.056 4.239 55,766 -0.04(-0.93%)
Jul 23, 2009 4.230 4.407 4.172 4.279 162,553 +0.03(+0.79%)
Jul 22, 2009 4.166 4.245 4.091 4.245 56,081 -0.02(-0.43%)
Jul 21, 2009 4.261 4.264 4.136 4.264 121,192 +0.00(+0.07%)
Jul 20, 2009 4.190 4.282 4.190 4.261 84,399 +0.09(+2.19%)
Jul 17, 2009 4.264 4.264 4.119 4.169 113,180 -0.07(-1.72%)
Jul 16, 2009 4.370 4.384 4.154 4.242 126,614 -0.04(-0.92%)
Jul 15, 2009 3.974 4.414 3.938 4.282 197,951 +0.34(+8.74%)
Jul 14, 2009 3.886 3.986 3.819 3.938 67,925 +0.06(+1.57%)
Jul 13, 2009 3.618 3.941 3.591 3.877 137,509 +0.29(+7.97%)
Jul 10, 2009 3.566 3.612 3.508 3.591 52,229 +0.02(+0.68%)
Jul 09, 2009 3.505 3.728 3.505 3.566 51,172 +0.06(+1.83%)
Jul 08, 2009 3.572 3.734 3.429 3.502 131,089 -0.07(-1.88%)
Jul 07, 2009 3.539 3.685 3.505 3.569 120,352 -0.00(-0.09%)
Jul 06, 2009 3.725 3.725 3.548 3.572 116,477 -0.17(-4.48%)
Jul 02, 2009 3.980 3.980 3.737 3.740 84,557 -0.24(-5.97%)
Jul 01, 2009 3.980 4.157 3.807 3.977 97,924 +0.03(+0.77%)
Jun 30, 2009 3.846 4.041 3.740 3.947 174,204 +0.10(+2.69%)
Jun 29, 2009 4.690 4.690 3.603 3.843 605,192 -0.86(-18.21%)
Jun 26, 2009 4.562 4.937 4.458 4.699 5,249,130 +0.18(+3.91%)
Jun 25, 2009 4.300 4.559 4.130 4.522 133,785 +0.26(+6.22%)
Jun 24, 2009 4.096 4.291 4.024 4.257 123,202 +0.26(+6.56%)
Jun 23, 2009 4.206 4.410 3.959 3.996 82,268 -0.18(-4.30%)
Jun 22, 2009 4.267 4.267 3.855 4.175 61,003 -0.05(-1.30%)
Jun 19, 2009 4.148 4.230 3.944 4.230 49,379 +0.08(+1.98%)
Jun 18, 2009 4.239 4.239 4.084 4.148 62,389 +0.07(+1.64%)
Jun 17, 2009 3.889 4.264 3.855 4.081 70,266 +0.21(+5.51%)
Jun 16, 2009 3.913 3.944 3.813 3.868 36,632 +0.05(+1.44%)
Jun 15, 2009 4.251 4.251 3.603 3.813 97,987 -0.41(-9.73%)
Jun 12, 2009 4.285 4.410 4.038 4.224 88,546 -0.03(-0.79%)
Jun 11, 2009 4.257 4.343 4.187 4.257 65,587 +0.03(+0.79%)
Jun 10, 2009 4.197 4.224 4.053 4.224 32,866 +0.09(+2.21%)
Jun 09, 2009 4.133 4.206 4.111 4.133 80,712 -0.07(-1.67%)
Jun 08, 2009 4.261 4.261 4.136 4.203 32,015 -0.02(-0.43%)
Jun 05, 2009 4.093 4.264 4.035 4.221 39,387 +0.14(+3.51%)
Jun 04, 2009 3.865 4.331 3.830 4.078 70,513 +0.20(+5.18%)
Jun 03, 2009 3.755 3.877 3.715 3.877 26,315 +0.12(+3.28%)
Jun 02, 2009 3.648 3.758 3.578 3.754 48,059 +0.14(+3.76%)
Jun 01, 2009 3.566 3.712 3.548 3.618 75,674 +0.05(+1.45%)
May 29, 2009 3.569 3.569 3.463 3.566 67,061 +0.15(+4.46%)
May 28, 2009 3.487 3.508 3.359 3.414 50,532 -0.11(-3.20%)
May 27, 2009 3.609 3.651 3.517 3.527 57,982 -0.01(-0.17%)
May 26, 2009 3.728 3.728 3.502 3.533 79,438 -0.15(-4.13%)
May 22, 2009 3.743 3.767 3.670 3.685 54,751 -0.02(-0.49%)
May 21, 2009 3.694 3.782 3.627 3.703 71,291 +0.01(+0.25%)
May 20, 2009 3.651 3.697 3.578 3.694 128,728 +0.06(+1.59%)
May 19, 2009 3.548 3.639 3.310 3.636 200,906 +0.11(+3.02%)
May 18, 2009 3.475 3.650 3.368 3.530 120,004 -0.02(-0.51%)
May 15, 2009 3.551 3.609 3.548 3.548 45,961 +0.04(+1.22%)
May 14, 2009 3.578 3.609 3.502 3.505 28,925 -0.11(-3.11%)
May 13, 2009 3.594 3.624 3.578 3.618 28,403 +0.01(+0.25%)
May 12, 2009 3.545 3.636 3.545 3.609 38,753 +0.07(+2.07%)
May 11, 2009 3.572 3.603 3.518 3.536 61,036 +0.01(+0.26%)
May 08, 2009 3.557 3.591 3.508 3.527 71,150 -0.05(-1.45%)
May 07, 2009 3.654 3.654 3.563 3.578 21,826 -0.08(-2.08%)
May 06, 2009 3.651 3.688 3.587 3.654 29,316 +0.02(+0.42%)
May 05, 2009 3.581 3.664 3.569 3.639 43,235 +0.05(+1.44%)
May 04, 2009 3.591 3.654 3.510 3.587 61,643 +0.02(+0.68%)
May 01, 2009 3.502 3.621 3.502 3.563 35,978 -0.01(-0.17%)
Apr 30, 2009 3.654 3.654 3.542 3.569 25,149 +0.01(+0.21%)
Apr 29, 2009 3.563 3.639 3.520 3.562 109,434 +0.03(+0.91%)
Apr 28, 2009 3.423 3.557 3.380 3.530 106,442 +0.08(+2.29%)
Apr 27, 2009 3.496 3.496 3.350 3.450 66,543 -0.05(-1.56%)
Apr 24, 2009 3.651 3.725 3.479 3.505 48,289 -0.17(-4.64%)
Apr 23, 2009 3.658 3.676 3.475 3.676 26,561 -0.02(-0.66%)
Apr 22, 2009 3.466 3.721 3.417 3.700 73,343 +0.28(+8.19%)
Apr 21, 2009 3.429 3.472 3.313 3.420 63,863 -0.12(-3.44%)
Apr 20, 2009 3.435 3.648 3.210 3.542 123,172 -0.07(-2.02%)
Apr 17, 2009 3.405 3.801 3.277 3.615 180,186 +0.26(+7.62%)
Apr 16, 2009 3.137 3.691 3.137 3.359 238,744 +0.10(+3.08%)
Apr 15, 2009 2.969 3.332 2.863 3.259 54,331 +0.31(+10.42%)
Apr 14, 2009 2.726 2.951 2.715 2.951 94,611 +0.29(+10.74%)
Apr 13, 2009 2.710 2.805 2.665 2.665 40,809 +0.02(+0.57%)
Apr 09, 2009 2.589 2.723 2.589 2.649 31,135 +0.02(+0.58%)
Apr 08, 2009 2.749 2.756 2.610 2.634 27,585 +0.06(+2.25%)
Apr 07, 2009 2.519 2.589 2.497 2.576 14,776 +0.05(+1.81%)
Apr 06, 2009 2.656 2.656 2.522 2.531 19,806 -0.06(-2.24%)
Apr 03, 2009 2.716 2.735 2.589 2.589 26,643 -0.05(-1.73%)
Apr 02, 2009 2.765 2.777 2.634 2.634 36,047 -0.13(-4.63%)
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.