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 (%)
May 31, 2005 4.659 4.685 4.613 4.634 75,198 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,244 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,930 -0.01(-0.19%)
May 25, 2005 4.731 4.750 4.641 4.671 74,044 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,978 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,189 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,132 -0.01(-0.13%)
May 19, 2005 4.750 4.777 4.665 4.689 36,096 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,947 +0.11(+2.27%)
May 17, 2005 4.750 4.765 4.629 4.659 143,917 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,607 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.508 4.774 128,490 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,192 -0.01(-0.25%)
May 11, 2005 4.871 4.946 4.843 4.852 52,667 -0.02(-0.37%)
May 10, 2005 4.901 4.940 4.871 4.871 195,689 -0.07(-1.35%)
May 09, 2005 4.871 4.992 4.871 4.937 48,757 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,308 -0.04(-0.85%)
May 05, 2005 4.973 4.986 4.958 4.958 50,707 -0.02(-0.36%)
May 04, 2005 4.982 4.992 4.958 4.976 37,997 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,623 +0.02(+0.30%)
May 02, 2005 4.992 4.992 4.955 4.961 26,771 -0.03(-0.61%)
Apr 29, 2005 5.052 5.052 4.986 4.992 19,357 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,421 +0.01(+0.18%)
Apr 27, 2005 4.934 4.998 4.919 4.998 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,733 +0.10(+1.98%)
Apr 25, 2005 4.992 4.992 4.840 4.886 52,231 -0.10(-2.06%)
Apr 22, 2005 4.898 4.989 4.843 4.989 73,496 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,659 +0.03(+0.68%)
Apr 20, 2005 4.901 4.992 4.865 4.865 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,682 +0.04(+0.81%)
Apr 18, 2005 4.898 4.992 4.855 4.874 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.874 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.992 4.940 4.943 11,734 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,811 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,236 +0.05(+0.93%)
Apr 08, 2005 4.880 4.931 4.810 4.868 58,977 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,416 +0.03(+0.69%)
Apr 06, 2005 4.807 4.880 4.762 4.795 153,857 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.744 73,125 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,303 -0.06(-1.31%)
Apr 01, 2005 5.028 5.037 4.810 4.837 127,522 -0.14(-2.74%)
Mar 31, 2005 5.057 5.094 4.946 4.973 146,816 -0.08(-1.56%)
Mar 30, 2005 5.128 5.128 4.976 5.052 39,894 +0.00(+0.00%)
Mar 29, 2005 5.001 5.091 4.992 5.052 46,489 +0.01(+0.24%)
Mar 28, 2005 5.025 5.051 4.946 5.040 56,984 +0.04(+0.85%)
Mar 24, 2005 5.064 5.100 4.931 4.998 33,220 -0.05(-1.08%)
Mar 23, 2005 4.976 5.052 4.976 5.052 696,086 +0.06(+1.21%)
Mar 22, 2005 4.998 5.019 4.992 4.992 86,443 -0.00(-0.02%)
Mar 21, 2005 5.037 5.116 4.992 4.993 40,179 +0.05(+1.07%)
Mar 18, 2005 5.055 5.128 4.940 4.940 27,337 -0.16(-3.09%)
Mar 17, 2005 5.049 5.098 5.007 5.097 93,263 +0.05(+0.96%)
Mar 16, 2005 5.052 5.064 5.010 5.049 81,859 +0.02(+0.36%)
Mar 15, 2005 4.955 5.049 4.943 5.031 57,143 +0.01(+0.24%)
Mar 14, 2005 4.982 5.039 4.973 5.019 29,396 -0.02(-0.48%)
Mar 11, 2005 5.052 5.058 5.028 5.043 18,874 -0.02(-0.30%)
Mar 10, 2005 5.037 5.067 5.037 5.058 19,155 +0.05(+0.91%)
Mar 09, 2005 5.058 5.112 4.998 5.013 48,591 -0.04(-0.78%)
Mar 08, 2005 5.064 5.064 5.028 5.052 18,891 +0.03(+0.54%)
Mar 07, 2005 5.044 5.052 5.025 5.025 25,545 -0.02(-0.42%)
Mar 04, 2005 5.028 5.049 5.028 5.046 59,771 +0.00(+0.00%)
Mar 03, 2005 5.052 5.052 5.028 5.046 15,430 -0.01(-0.12%)
Mar 02, 2005 5.067 5.067 5.031 5.052 20,031 +0.01(+0.18%)
Mar 01, 2005 5.016 5.043 5.007 5.043 17,519 +0.02(+0.48%)
Feb 28, 2005 4.992 5.052 4.937 5.019 55,735 +0.09(+1.78%)
Feb 25, 2005 5.143 5.143 4.922 4.931 101,980 -0.05(-0.91%)
Feb 24, 2005 5.061 5.061 4.973 4.976 48,638 -0.09(-1.79%)
Feb 23, 2005 5.052 5.074 5.004 5.067 159,973 +0.00(+0.00%)
Feb 22, 2005 5.025 5.082 4.995 5.067 177,195 +0.00(+0.06%)
Feb 18, 2005 5.037 5.067 5.001 5.064 72,213 +0.01(+0.24%)
Feb 17, 2005 5.022 5.064 4.998 5.052 69,380 +0.00(+0.06%)
Feb 16, 2005 5.049 5.052 4.992 5.049 17,883 +0.00(+0.00%)
Feb 15, 2005 5.067 5.067 5.034 5.049 19,040 -0.00(-0.06%)
Feb 14, 2005 5.061 5.067 5.025 5.052 52,310 +0.01(+0.20%)
Feb 11, 2005 5.067 5.067 5.022 5.042 36,410 -0.00(-0.02%)
Feb 10, 2005 5.079 5.082 5.043 5.043 17,298 +0.00(+0.00%)
Feb 09, 2005 5.143 5.143 5.043 5.043 19,188 -0.03(-0.66%)
Feb 08, 2005 5.052 5.143 5.052 5.076 50,707 +0.02(+0.48%)
Feb 07, 2005 5.049 5.143 5.049 5.052 47,732 +0.00(+0.06%)
Feb 04, 2005 5.052 5.052 5.040 5.049 35,683 -0.00(-0.06%)
Feb 03, 2005 5.022 5.052 5.022 5.052 14,941 +0.00(+0.00%)
Feb 02, 2005 5.143 5.143 5.040 5.052 16,759 +0.00(+0.00%)
Feb 01, 2005 5.010 5.052 5.001 5.052 25,195 +0.00(+0.00%)
Jan 31, 2005 5.143 5.143 5.028 5.052 9,933 -0.02(-0.30%)
Jan 28, 2005 5.085 5.085 5.040 5.067 26,632 +0.02(+0.30%)
Jan 27, 2005 5.082 5.082 5.049 5.052 39,795 +0.00(+0.06%)
Jan 26, 2005 5.113 5.113 5.010 5.049 48,145 +0.06(+1.15%)
Jan 25, 2005 5.079 5.082 4.992 4.992 30,166 -0.03(-0.60%)
Jan 24, 2005 4.995 5.046 4.989 5.022 76,904 -0.02(-0.48%)
Jan 21, 2005 5.052 5.052 5.016 5.046 34,556 +0.05(+1.09%)
Jan 20, 2005 5.082 5.082 4.992 4.992 44,202 -0.10(-2.02%)
Jan 19, 2005 5.125 5.125 5.052 5.094 42,869 -0.00(-0.06%)
Jan 18, 2005 5.082 5.113 5.034 5.097 70,573 +0.03(+0.61%)
Jan 14, 2005 5.040 5.067 4.992 5.067 79,336 +0.03(+0.53%)
Jan 13, 2005 5.107 5.107 5.040 5.040 44,340 -0.02(-0.48%)
Jan 12, 2005 5.125 5.125 5.025 5.064 42,876 -0.00(-0.06%)
Jan 11, 2005 5.067 5.110 5.043 5.067 71,334 -0.05(-1.06%)
Jan 10, 2005 5.064 5.143 5.061 5.121 91,736 +0.07(+1.37%)
Jan 07, 2005 5.013 5.061 4.995 5.052 23,023 -0.01(-0.18%)
Jan 06, 2005 5.400 5.400 4.995 5.061 51,540 +0.05(+1.03%)
Jan 05, 2005 5.237 5.237 5.007 5.010 51,814 -0.10(-2.01%)
Jan 04, 2005 5.173 5.218 5.067 5.113 112,825 -0.08(-1.63%)
Jan 03, 2005 5.170 5.197 4.992 5.197 118,643 +0.02(+0.47%)
Dec 31, 2004 5.255 5.255 5.052 5.173 34,047 +0.03(+0.53%)
Dec 30, 2004 5.037 5.146 5.037 5.146 33,055 +0.09(+1.86%)
Dec 29, 2004 4.931 5.110 4.931 5.052 17,850 +0.11(+2.33%)
Dec 28, 2004 5.031 5.185 4.937 4.937 28,097 -0.14(-2.74%)
Dec 27, 2004 5.218 5.218 5.037 5.076 26,775 -0.15(-2.89%)
Dec 23, 2004 5.034 5.228 5.031 5.228 16,858 +0.09(+1.77%)
Dec 22, 2004 4.973 5.137 4.967 5.137 19,502 +0.07(+1.43%)
Dec 21, 2004 5.067 5.067 4.992 5.064 12,891 -0.06(-1.12%)
Dec 20, 2004 5.052 5.143 5.022 5.122 35,700 +0.07(+1.32%)
Dec 17, 2004 5.143 5.143 4.992 5.055 16,527 +0.06(+1.27%)
Dec 16, 2004 5.128 5.128 4.958 4.992 23,469 -0.05(-1.08%)
Dec 15, 2004 5.128 5.128 4.995 5.046 22,808 -0.04(-0.77%)
Dec 14, 2004 5.143 5.143 5.025 5.085 25,783 +0.02(+0.48%)
Dec 13, 2004 5.037 5.143 5.037 5.061 49,914 -0.05(-1.01%)
Dec 10, 2004 5.052 5.113 4.931 5.113 20,494 +0.04(+0.72%)
Dec 09, 2004 4.910 5.076 4.910 5.076 25,783 +0.15(+3.13%)
Dec 08, 2004 4.904 4.958 4.904 4.922 23,800 +0.02(+0.37%)
Dec 07, 2004 4.976 4.976 4.901 4.904 102,472 +0.00(+0.06%)
Dec 06, 2004 4.886 4.955 4.886 4.901 39,666 -0.02(-0.31%)
Dec 03, 2004 4.992 4.992 4.916 4.916 35,369 -0.06(-1.28%)
Dec 02, 2004 5.052 5.143 4.889 4.979 32,064 -0.08(-1.67%)
Dec 01, 2004 5.079 5.110 5.025 5.064 20,825 +0.00(+0.06%)
Nov 30, 2004 5.137 5.137 4.982 5.061 56,194 +0.07(+1.39%)
Nov 29, 2004 5.079 5.079 4.964 4.992 16,527 -0.01(-0.13%)
Nov 26, 2004 4.937 5.058 4.937 4.998 1,652 +0.08(+1.67%)
Nov 24, 2004 4.886 5.016 4.886 4.916 146,436 +0.00(+0.00%)
Nov 23, 2004 5.037 5.037 4.907 4.916 31,733 +0.01(+0.25%)
Nov 22, 2004 5.137 5.137 4.858 4.904 48,261 -0.03(-0.61%)
Nov 19, 2004 5.128 5.249 4.916 4.934 46,939 -0.19(-3.78%)
Nov 18, 2004 5.140 5.143 5.052 5.128 32,725 -0.01(-0.24%)
Nov 17, 2004 5.128 5.143 5.128 5.140 16,527 +0.02(+0.35%)
Nov 16, 2004 5.097 5.140 5.022 5.122 15,866 +0.04(+0.71%)
Nov 15, 2004 5.167 5.276 5.001 5.085 30,741 +0.08(+1.51%)
Nov 12, 2004 4.958 5.076 4.937 5.010 21,816 +0.13(+2.67%)
Nov 11, 2004 4.874 4.976 4.874 4.880 23,469 -0.04(-0.74%)
Nov 10, 2004 4.916 4.989 4.768 4.916 90,572 -0.02(-0.37%)
Nov 09, 2004 4.992 4.992 4.934 4.934 36,361 -0.04(-0.85%)
Nov 08, 2004 4.961 5.019 4.934 4.976 38,675 -0.00(-0.06%)
Nov 05, 2004 4.995 5.082 4.916 4.979 49,583 -0.06(-1.14%)
Nov 04, 2004 5.067 5.067 5.010 5.037 16,527 +0.05(+0.91%)
Nov 03, 2004 5.052 5.079 4.992 4.992 20,825 +0.00(+0.00%)
Nov 02, 2004 5.143 5.143 4.982 4.992 366,587 -0.09(-1.79%)
Nov 01, 2004 5.022 5.188 4.946 5.082 55,533 +0.14(+2.75%)
Oct 29, 2004 4.946 4.970 4.946 4.946 29,419 +0.02(+0.31%)
Oct 28, 2004 4.871 4.961 4.871 4.931 7,602 -0.02(-0.31%)
Oct 27, 2004 4.904 5.010 4.901 4.946 32,064 -0.05(-0.97%)
Oct 26, 2004 5.037 5.037 4.979 4.995 15,536 +0.02(+0.30%)
Oct 25, 2004 4.916 4.979 4.916 4.979 28,427 +0.06(+1.29%)
Oct 22, 2004 5.022 5.022 4.904 4.916 15,205 +0.02(+0.37%)
Oct 21, 2004 5.037 5.037 4.871 4.898 12,891 -0.01(-0.12%)
Oct 20, 2004 4.907 4.949 4.898 4.904 6,280 -0.02(-0.43%)
Oct 19, 2004 4.904 4.937 4.892 4.925 14,875 +0.02(+0.37%)
Oct 18, 2004 4.928 5.028 4.892 4.907 10,577 -0.02(-0.43%)
Oct 15, 2004 4.819 4.928 4.813 4.928 19,172 +0.01(+0.25%)
Oct 14, 2004 4.889 4.916 4.834 4.916 30,080 +0.05(+0.93%)
Oct 13, 2004 4.883 4.925 4.871 4.871 11,900 -0.02(-0.31%)
Oct 12, 2004 4.907 4.907 4.871 4.886 1,983 -0.04(-0.74%)
Oct 11, 2004 4.913 4.922 4.871 4.922 18,511 -0.00(-0.06%)
Oct 08, 2004 5.082 5.082 4.871 4.925 17,188 +0.04(+0.74%)
Oct 07, 2004 5.082 5.082 4.861 4.889 18,180 -0.00(-0.06%)
Oct 06, 2004 4.949 5.037 4.871 4.892 18,180 -0.02(-0.37%)
Oct 05, 2004 4.986 5.061 4.904 4.910 54,541 -0.07(-1.46%)
Oct 04, 2004 4.901 5.052 4.877 4.982 34,708 +0.10(+1.98%)
Oct 01, 2004 4.895 4.907 4.874 4.886 4,297 -0.02(-0.37%)
Sep 30, 2004 5.113 5.113 4.861 4.904 52,227 +0.03(+0.68%)
Sep 29, 2004 4.886 4.910 4.871 4.871 12,891 -0.02(-0.31%)
Sep 28, 2004 4.937 4.970 4.886 4.886 25,122 +0.03(+0.62%)
Sep 27, 2004 4.901 4.961 4.855 4.855 9,586 +0.02(+0.31%)
Sep 24, 2004 4.840 4.901 4.840 4.840 19,833 -0.00(-0.06%)
Sep 23, 2004 4.855 4.955 4.840 4.843 23,138 -0.03(-0.68%)
Sep 22, 2004 5.016 5.073 4.877 4.877 15,866 -0.03(-0.62%)
Sep 21, 2004 4.843 4.979 4.837 4.907 22,808 +0.01(+0.19%)
Sep 20, 2004 4.901 5.007 4.883 4.898 14,544 -0.05(-1.04%)
Sep 17, 2004 4.946 5.016 4.946 4.949 18,180 -0.02(-0.30%)
Sep 16, 2004 4.919 5.249 4.919 4.964 32,725 +0.02(+0.37%)
Sep 15, 2004 4.871 4.961 4.871 4.946 28,097 +0.03(+0.68%)
Sep 14, 2004 4.931 4.931 4.880 4.913 71,069 -0.01(-0.12%)
Sep 13, 2004 4.982 4.982 4.880 4.919 15,866 -0.05(-0.91%)
Sep 10, 2004 5.052 5.110 4.931 4.964 46,939 -0.10(-1.91%)
Sep 09, 2004 5.137 5.137 5.007 5.061 35,700 +0.00(+0.00%)
Sep 08, 2004 5.013 5.110 5.013 5.061 31,402 +0.02(+0.30%)
Sep 07, 2004 5.010 5.073 5.010 5.046 22,411 -0.01(-0.18%)
Sep 03, 2004 5.016 5.097 5.016 5.055 9,586 -0.05(-1.07%)
Sep 02, 2004 5.004 5.113 4.976 5.110 25,783 +0.05(+1.02%)
Sep 01, 2004 4.995 5.058 4.995 5.058 19,502 +0.12(+2.51%)
Aug 31, 2004 5.082 5.094 4.916 4.934 39,336 -0.15(-2.86%)
Aug 30, 2004 5.037 5.188 5.037 5.079 49,252 -0.05(-1.00%)
Aug 27, 2004 5.131 5.173 5.116 5.131 24,791 +0.00(+0.06%)
Aug 26, 2004 4.898 5.191 4.895 5.128 26,444 +0.23(+4.63%)
Aug 25, 2004 4.874 4.916 4.871 4.901 19,502 +0.01(+0.25%)
Aug 24, 2004 4.871 4.910 4.871 4.889 16,197 -0.01(-0.25%)
Aug 23, 2004 4.889 4.913 4.874 4.901 63,797 -0.03(-0.55%)
Aug 20, 2004 4.765 4.928 4.765 4.928 93,564 +0.01(+0.18%)
Aug 19, 2004 4.907 5.022 4.886 4.919 57,847 -0.07(-1.45%)
Aug 18, 2004 4.925 5.016 4.907 4.992 53,550 +0.09(+1.85%)
Aug 17, 2004 4.795 5.010 4.795 4.901 34,047 +0.01(+0.19%)
Aug 16, 2004 4.783 4.976 4.753 4.892 20,163 +0.05(+1.13%)
Aug 13, 2004 4.704 4.901 4.704 4.837 36,691 +0.13(+2.70%)
Aug 12, 2004 4.777 4.840 4.695 4.710 95,861 -0.12(-2.57%)
Aug 11, 2004 4.765 4.858 4.765 4.834 39,997 +0.07(+1.46%)
Aug 10, 2004 4.728 4.786 4.723 4.765 161,642 +0.04(+0.90%)
Aug 09, 2004 4.765 4.801 4.722 4.722 63,129 -0.04(-0.83%)
Aug 06, 2004 4.840 4.840 4.659 4.762 788,047 -0.08(-1.63%)
Aug 05, 2004 4.877 4.877 4.762 4.840 230,728 -0.04(-0.74%)
Aug 04, 2004 4.883 4.901 4.861 4.877 25,452 +0.00(+0.00%)
Aug 03, 2004 4.883 4.883 4.877 4.877 1,652 -0.10(-1.95%)
Aug 02, 2004 4.898 4.973 4.877 4.973 3,636 +0.00(+0.06%)
Jul 30, 2004 4.877 4.970 4.877 4.970 2,644 +0.08(+1.73%)
Jul 29, 2004 4.901 4.901 4.861 4.886 40,989 +0.01(+0.19%)
Jul 28, 2004 4.874 4.901 4.871 4.877 26,775 -0.03(-0.56%)
Jul 27, 2004 4.901 4.970 4.871 4.904 48,261 +0.03(+0.56%)
Jul 26, 2004 4.889 4.928 4.871 4.877 26,113 -0.04(-0.86%)
Jul 23, 2004 4.925 4.973 4.892 4.919 27,766 -0.00(-0.06%)
Jul 22, 2004 4.961 5.013 4.892 4.922 29,750 -0.04(-0.85%)
Jul 21, 2004 5.019 5.019 4.958 4.964 8,925 -0.05(-1.08%)
Jul 20, 2004 5.022 5.022 4.916 5.019 32,725 +0.09(+1.78%)
Jul 19, 2004 4.928 4.943 4.925 4.931 19,833 -0.02(-0.31%)
Jul 16, 2004 5.007 5.007 4.925 4.946 17,850 +0.00(+0.00%)
Jul 15, 2004 4.919 4.955 4.919 4.946 13,883 -0.01(-0.24%)
Jul 14, 2004 4.982 4.986 4.919 4.958 50,575 -0.00(-0.06%)
Jul 13, 2004 4.937 5.019 4.919 4.961 30,741 -0.02(-0.30%)
Jul 12, 2004 4.992 4.992 4.961 4.976 21,816 -0.01(-0.18%)
Jul 09, 2004 5.052 5.052 4.964 4.986 12,561 -0.01(-0.12%)
Jul 08, 2004 4.992 5.016 4.961 4.992 4,958 +0.03(+0.55%)
Jul 07, 2004 5.049 5.049 4.961 4.964 15,866 -0.01(-0.18%)
Jul 06, 2004 4.855 5.019 4.855 4.973 33,386 +0.02(+0.49%)
Jul 02, 2004 4.958 4.964 4.940 4.949 9,916 +0.00(+0.06%)
Jul 01, 2004 4.961 4.961 4.940 4.946 61,483 -0.05(-0.91%)
Jun 30, 2004 4.961 5.016 4.961 4.992 46,608 +0.02(+0.43%)
Jun 29, 2004 4.992 5.019 4.961 4.970 14,544 -0.02(-0.42%)
Jun 28, 2004 4.934 4.992 4.886 4.992 26,775 -0.00(-0.06%)
Jun 25, 2004 4.961 5.037 4.886 4.995 22,147 -0.01(-0.24%)
Jun 24, 2004 4.964 5.040 4.964 5.007 16,858 -0.02(-0.30%)
Jun 23, 2004 4.961 5.025 4.961 5.022 12,891 +0.04(+0.85%)
Jun 22, 2004 5.022 5.037 4.961 4.979 45,286 +0.02(+0.37%)
Jun 21, 2004 5.034 5.034 4.961 4.961 32,394 +0.00(+0.00%)
Jun 18, 2004 4.961 4.992 4.961 4.961 34,708 -0.03(-0.61%)
Jun 17, 2004 5.022 5.022 4.889 4.992 41,650 +0.00(+0.00%)
Jun 16, 2004 5.058 5.058 4.976 4.992 23,469 +0.03(+0.61%)
Jun 15, 2004 4.992 4.992 4.952 4.961 32,064 +0.03(+0.61%)
Jun 14, 2004 5.043 5.046 4.901 4.931 33,386 -0.09(-1.81%)
Jun 10, 2004 4.961 5.025 4.865 5.022 24,461 +0.10(+2.09%)
Jun 09, 2004 4.901 4.928 4.819 4.919 62,475 +0.05(+0.99%)
Jun 08, 2004 4.813 4.871 4.813 4.871 35,700 +0.06(+1.19%)
Jun 07, 2004 4.849 4.871 4.813 4.813 80,655 -0.03(-0.56%)
Jun 04, 2004 4.871 4.871 4.810 4.840 55,864 -0.00(-0.06%)
Jun 03, 2004 4.868 4.874 4.831 4.843 57,186 +0.00(+0.06%)
Jun 02, 2004 4.825 4.916 4.825 4.840 24,791 -0.06(-1.23%)
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.