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

Gladstone Comml (NQ: GOOD )

14.56 -0.20 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2007 5.908 6.167 5.543 5.579 94,516 -0.16(-2.76%)
Jul 30, 2007 5.994 6.006 5.738 5.738 38,877 -0.18(-2.99%)
Jul 27, 2007 5.671 6.134 5.671 5.914 96,624 +0.17(+3.02%)
Jul 26, 2007 5.811 5.911 5.719 5.741 26,737 -0.13(-2.18%)
Jul 25, 2007 5.963 6.021 5.866 5.869 36,306 -0.09(-1.53%)
Jul 24, 2007 5.987 5.997 5.954 5.960 19,734 -0.02(-0.41%)
Jul 23, 2007 6.024 6.054 5.984 5.984 28,218 +0.00(+0.00%)
Jul 20, 2007 5.954 6.082 5.954 5.984 21,993 +0.03(+0.51%)
Jul 19, 2007 5.954 6.003 5.954 5.954 18,240 -0.02(-0.36%)
Jul 18, 2007 5.938 5.975 5.938 5.975 14,119 +0.05(+0.87%)
Jul 17, 2007 5.899 5.923 5.829 5.923 19,241 +0.01(+0.15%)
Jul 16, 2007 5.911 5.954 5.893 5.914 18,552 -0.05(-0.92%)
Jul 13, 2007 6.039 6.039 5.850 5.969 18,207 -0.09(-1.56%)
Jul 12, 2007 6.054 6.100 6.048 6.064 14,467 +0.01(+0.20%)
Jul 11, 2007 5.972 6.100 5.789 6.051 51,436 +0.19(+3.33%)
Jul 10, 2007 5.960 6.057 5.814 5.856 21,707 -0.08(-1.28%)
Jul 09, 2007 6.003 6.024 5.917 5.933 31,932 -0.04(-0.71%)
Jul 06, 2007 6.003 6.061 5.960 5.975 13,626 -0.05(-0.76%)
Jul 05, 2007 6.045 6.131 6.003 6.021 17,566 -0.09(-1.40%)
Jul 03, 2007 5.920 6.106 5.920 6.106 17,763 +0.09(+1.52%)
Jul 02, 2007 5.963 6.015 5.963 6.015 23,093 +0.05(+0.77%)
Jun 29, 2007 6.030 6.030 5.966 5.969 20,558 +0.01(+0.10%)
Jun 28, 2007 5.981 6.027 5.869 5.963 12,086 +0.04(+0.67%)
Jun 27, 2007 5.841 6.067 5.793 5.923 18,969 +0.12(+1.99%)
Jun 26, 2007 5.869 5.869 5.793 5.808 18,565 +0.02(+0.32%)
Jun 25, 2007 5.887 5.902 5.722 5.789 20,472 -0.15(-2.51%)
Jun 22, 2007 5.774 5.939 5.738 5.939 49,351 +0.14(+2.42%)
Jun 21, 2007 5.875 5.920 5.713 5.799 116,470 -0.09(-1.50%)
Jun 20, 2007 6.009 6.057 5.881 5.887 44,984 -0.12(-1.93%)
Jun 19, 2007 5.969 6.048 5.969 6.003 11,164 -0.03(-0.45%)
Jun 18, 2007 6.097 6.121 5.997 6.030 32,835 -0.04(-0.60%)
Jun 15, 2007 6.067 6.191 6.039 6.067 47,611 -0.05(-0.85%)
Jun 14, 2007 6.061 6.152 6.024 6.118 31,850 -0.03(-0.54%)
Jun 13, 2007 6.039 6.188 6.039 6.152 79,790 +0.11(+1.81%)
Jun 12, 2007 6.048 6.115 6.042 6.042 19,701 -0.09(-1.39%)
Jun 11, 2007 6.097 6.134 6.089 6.128 49,259 -0.03(-0.54%)
Jun 08, 2007 6.054 6.161 6.036 6.161 12,523 +0.12(+1.91%)
Jun 07, 2007 6.112 6.143 6.030 6.045 55,137 -0.13(-2.17%)
Jun 06, 2007 6.191 6.201 6.131 6.179 43,411 -0.02(-0.39%)
Jun 05, 2007 6.146 6.222 6.131 6.204 42,869 +0.00(+0.05%)
Jun 04, 2007 6.195 6.216 6.131 6.201 51,269 +0.02(+0.30%)
Jun 01, 2007 6.118 6.188 6.115 6.182 41,198 +0.06(+1.00%)
May 31, 2007 6.185 6.185 6.054 6.121 53,249 +0.00(+0.05%)
May 30, 2007 6.121 6.121 6.030 6.118 69,785 +0.02(+0.25%)
May 29, 2007 6.067 6.121 6.067 6.103 50,156 +0.04(+0.65%)
May 25, 2007 6.118 6.121 6.030 6.064 30,037 +0.00(+0.05%)
May 24, 2007 6.079 6.094 6.051 6.061 23,116 -0.04(-0.60%)
May 23, 2007 6.109 6.128 6.079 6.097 15,918 +0.04(+0.70%)
May 22, 2007 6.030 6.094 6.030 6.054 23,782 +0.01(+0.15%)
May 21, 2007 6.067 6.115 6.036 6.045 27,598 -0.02(-0.25%)
May 18, 2007 6.030 6.131 5.994 6.060 37,438 +0.01(+0.10%)
May 17, 2007 6.064 6.079 6.030 6.054 38,154 +0.02(+0.25%)
May 16, 2007 6.064 6.064 6.018 6.039 31,285 -0.04(-0.60%)
May 15, 2007 6.070 6.088 6.067 6.076 23,756 +0.01(+0.10%)
May 14, 2007 6.064 6.088 6.064 6.070 19,303 -0.02(-0.35%)
May 11, 2007 6.131 6.152 6.064 6.091 67,486 +0.01(+0.20%)
May 10, 2007 6.088 6.091 6.057 6.079 19,333 -0.01(-0.20%)
May 09, 2007 6.076 6.091 6.051 6.091 18,312 +0.01(+0.10%)
May 08, 2007 6.091 6.109 6.076 6.085 31,952 -0.00(-0.05%)
May 07, 2007 6.091 6.134 6.070 6.088 32,595 -0.07(-1.14%)
May 04, 2007 6.173 6.191 6.140 6.158 36,549 -0.05(-0.88%)
May 03, 2007 6.198 6.213 6.155 6.213 38,919 +0.02(+0.25%)
May 02, 2007 6.103 6.198 6.048 6.198 47,943 +0.13(+2.21%)
May 01, 2007 6.085 6.112 6.048 6.064 37,077 -0.01(-0.20%)
Apr 30, 2007 6.240 6.240 6.073 6.076 68,852 -0.04(-0.60%)
Apr 27, 2007 6.237 6.237 6.051 6.112 68,415 -0.01(-0.10%)
Apr 26, 2007 6.054 6.118 6.048 6.118 43,385 +0.04(+0.60%)
Apr 25, 2007 6.143 6.146 6.082 6.082 22,915 +0.04(+0.60%)
Apr 24, 2007 6.045 6.070 6.045 6.045 20,939 +0.00(+0.00%)
Apr 23, 2007 6.061 6.088 6.045 6.045 28,041 -0.03(-0.55%)
Apr 20, 2007 6.064 6.088 6.054 6.079 39,356 -0.01(-0.20%)
Apr 19, 2007 6.106 6.161 6.091 6.091 12,674 -0.08(-1.28%)
Apr 18, 2007 6.170 6.170 6.079 6.170 13,134 +0.07(+1.20%)
Apr 17, 2007 6.140 6.164 6.094 6.097 21,178 -0.05(-0.74%)
Apr 16, 2007 6.121 6.143 6.091 6.143 7,558 +0.03(+0.45%)
Apr 13, 2007 6.061 6.115 6.045 6.115 27,581 +0.07(+1.16%)
Apr 12, 2007 6.045 6.076 6.045 6.045 10,973 -0.01(-0.20%)
Apr 11, 2007 6.061 6.076 6.015 6.057 33,951 -0.02(-0.30%)
Apr 10, 2007 6.018 6.076 6.015 6.076 19,701 +0.04(+0.60%)
Apr 09, 2007 6.043 6.043 6.033 6.039 8,455 +0.02(+0.40%)
Apr 05, 2007 6.061 6.076 6.009 6.015 34,743 +0.00(+0.00%)
Apr 04, 2007 6.088 6.091 6.015 6.015 71,134 -0.08(-1.25%)
Apr 03, 2007 6.066 6.117 6.057 6.091 24,715 +0.01(+0.20%)
Apr 02, 2007 6.091 6.094 6.048 6.079 24,813 -0.03(-0.45%)
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%)
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.