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, 2017 11.74 11.82 11.65 11.78 295,944 +0.08(+0.68%)
Mar 30, 2017 11.60 11.72 11.54 11.70 153,829 +0.13(+1.08%)
Mar 29, 2017 11.37 11.58 11.36 11.58 132,960 +0.18(+1.60%)
Mar 28, 2017 11.32 11.39 11.26 11.39 143,481 +0.03(+0.30%)
Mar 27, 2017 11.24 11.42 11.24 11.36 164,807 +0.03(+0.25%)
Mar 24, 2017 11.28 11.40 11.27 11.33 154,289 +0.05(+0.45%)
Mar 23, 2017 11.15 11.36 11.14 11.28 144,088 +0.13(+1.12%)
Mar 22, 2017 11.17 11.29 11.02 11.15 210,117 -0.01(-0.05%)
Mar 21, 2017 11.22 11.32 11.14 11.16 236,181 -0.05(-0.46%)
Mar 20, 2017 11.40 11.40 11.16 11.21 252,516 -0.13(-1.13%)
Mar 17, 2017 11.17 11.44 11.17 11.34 682,108 +0.12(+1.11%)
Mar 16, 2017 11.14 11.27 11.08 11.21 223,048 +0.05(+0.46%)
Mar 15, 2017 10.93 11.19 10.91 11.16 296,067 +0.25(+2.34%)
Mar 14, 2017 10.97 10.97 10.83 10.91 145,984 -0.06(-0.57%)
Mar 13, 2017 10.97 11.04 10.87 10.97 161,357 +0.00(+0.00%)
Mar 10, 2017 10.89 11.01 10.81 10.97 239,572 +0.12(+1.15%)
Mar 09, 2017 11.07 11.15 10.80 10.85 269,409 -0.22(-2.00%)
Mar 08, 2017 11.35 11.35 11.06 11.07 254,597 -0.29(-2.54%)
Mar 07, 2017 11.50 11.54 11.34 11.36 275,364 -0.16(-1.43%)
Mar 06, 2017 11.62 11.62 11.39 11.52 210,117 -0.08(-0.68%)
Mar 03, 2017 11.69 11.74 11.40 11.60 251,451 -0.06(-0.49%)
Mar 02, 2017 11.78 11.84 11.64 11.66 178,015 -0.13(-1.10%)
Mar 01, 2017 11.79 11.85 11.70 11.79 217,695 +0.00(+0.00%)
Feb 28, 2017 11.87 11.87 11.78 11.79 288,622 -0.04(-0.34%)
Feb 27, 2017 11.83 11.95 11.75 11.83 223,092 +0.01(+0.05%)
Feb 24, 2017 11.75 11.88 11.71 11.82 221,902 +0.07(+0.63%)
Feb 23, 2017 11.75 11.80 11.61 11.75 163,927 +0.03(+0.24%)
Feb 22, 2017 11.62 11.72 11.46 11.72 214,428 +0.05(+0.39%)
Feb 21, 2017 11.55 11.71 11.45 11.67 269,013 +0.14(+1.18%)
Feb 17, 2017 11.54 11.54 11.54 0 +0.06(+0.54%)
Feb 16, 2017 11.30 11.49 11.19 11.47 241,562 +0.15(+1.35%)
Feb 15, 2017 11.34 11.16 11.32 218,203 -0.10(-0.89%)
Feb 14, 2017 11.46 11.46 11.25 11.42 211,678 -0.09(-0.81%)
Feb 13, 2017 11.28 11.55 11.23 11.52 304,572 +0.25(+2.25%)
Feb 10, 2017 11.08 11.28 11.08 11.26 163,039 +0.19(+1.73%)
Feb 09, 2017 10.97 11.10 10.97 11.07 134,048 +0.10(+0.87%)
Feb 08, 2017 11.01 11.03 10.90 10.98 200,251 -0.03(-0.31%)
Feb 07, 2017 11.04 11.09 10.97 11.01 192,443 -0.02(-0.15%)
Feb 06, 2017 11.07 11.11 10.99 11.03 133,586 -0.05(-0.46%)
Feb 03, 2017 11.02 11.10 10.99 11.08 138,242 +0.10(+0.92%)
Feb 02, 2017 10.93 11.08 10.89 10.98 121,311 +0.05(+0.46%)
Feb 01, 2017 11.06 11.20 10.92 10.93 218,722 -0.13(-1.17%)
Jan 31, 2017 11.04 11.17 11.03 11.06 191,171 +0.02(+0.20%)
Jan 30, 2017 10.95 11.12 10.84 11.03 263,895 +0.04(+0.36%)
Jan 27, 2017 11.10 11.10 10.96 10.99 139,976 -0.11(-0.96%)
Jan 26, 2017 11.10 11.18 11.09 11.10 114,285 -0.02(-0.15%)
Jan 25, 2017 11.18 11.25 11.08 11.12 168,358 -0.06(-0.55%)
Jan 24, 2017 11.11 11.20 11.06 11.18 174,748 +0.02(+0.15%)
Jan 23, 2017 11.08 11.17 11.03 11.16 160,741 +0.10(+0.86%)
Jan 20, 2017 11.06 11.11 11.00 11.07 252,137 +0.01(+0.10%)
Jan 19, 2017 11.22 11.22 11.02 11.06 279,327 -0.20(-1.75%)
Jan 18, 2017 11.29 11.33 11.20 11.25 196,808 -0.01(-0.13%)
Jan 17, 2017 11.19 11.31 11.19 11.27 193,204 +0.08(+0.70%)
Jan 13, 2017 11.19 11.19 11.19 0 +0.03(+0.25%)
Jan 12, 2017 11.21 11.27 11.04 11.16 204,006 -0.04(-0.35%)
Jan 11, 2017 11.12 11.26 11.12 11.20 238,214 +0.06(+0.55%)
Jan 10, 2017 11.15 11.21 11.08 11.14 187,841 -0.01(-0.10%)
Jan 09, 2017 11.33 11.37 11.15 11.15 269,860 -0.17(-1.48%)
Jan 06, 2017 11.42 11.46 11.26 11.32 207,139 -0.12(-1.03%)
Jan 05, 2017 11.45 11.51 11.27 11.43 307,130 -0.07(-0.58%)
Jan 04, 2017 11.31 11.57 11.29 11.50 352,014 +0.18(+1.58%)
Jan 03, 2017 11.38 11.41 11.16 11.32 404,465 +0.08(+0.70%)
Dec 30, 2016 11.24 11.24 11.24 0 +0.20(+1.77%)
Dec 29, 2016 10.85 11.10 10.84 11.05 274,141 +0.20(+1.80%)
Dec 28, 2016 10.86 10.93 10.79 10.85 306,228 +0.00(+0.00%)
Dec 27, 2016 10.84 10.93 10.79 10.85 284,398 +0.02(+0.16%)
Dec 23, 2016 10.84 10.84 10.84 0 +0.12(+1.10%)
Dec 22, 2016 10.74 10.82 10.65 10.72 198,191 -0.02(-0.16%)
Dec 21, 2016 10.82 10.96 10.74 10.74 258,502 -0.13(-1.23%)
Dec 20, 2016 10.77 10.89 10.77 10.87 319,822 +0.08(+0.73%)
Dec 19, 2016 10.66 10.86 10.64 10.79 357,371 +0.20(+1.85%)
Dec 16, 2016 10.52 10.71 10.52 10.60 1,339,579 +0.11(+1.04%)
Dec 15, 2016 10.53 10.58 10.41 10.49 595,733 -0.04(-0.42%)
Dec 14, 2016 10.74 10.77 10.49 10.53 323,973 -0.22(-2.02%)
Dec 13, 2016 10.80 10.80 10.70 10.75 396,486 +0.01(+0.05%)
Dec 12, 2016 10.70 10.81 10.69 10.74 465,997 +0.02(+0.15%)
Dec 09, 2016 10.63 10.74 10.61 10.73 390,832 +0.09(+0.89%)
Dec 08, 2016 10.61 10.71 10.50 10.63 375,593 -0.01(-0.10%)
Dec 07, 2016 10.55 10.71 10.55 10.64 400,652 +0.12(+1.16%)
Dec 06, 2016 10.44 10.54 10.42 10.52 359,844 +0.09(+0.85%)
Dec 05, 2016 10.39 10.45 10.28 10.43 482,846 +0.08(+0.81%)
Dec 02, 2016 10.10 10.46 10.10 10.35 423,786 +0.27(+2.65%)
Dec 01, 2016 10.24 10.47 10.01 10.08 545,585 -0.14(-1.36%)
Nov 30, 2016 10.80 10.80 10.17 10.22 3,374,752 -0.59(-5.50%)
Nov 29, 2016 10.79 10.99 10.72 10.81 555,979 +0.02(+0.21%)
Nov 28, 2016 10.72 10.84 10.64 10.79 606,124 +0.04(+0.41%)
Nov 25, 2016 10.61 10.76 10.60 10.75 336,483 +0.13(+1.20%)
Nov 23, 2016 10.62 10.62 10.62 0 -0.02(-0.16%)
Nov 22, 2016 10.54 10.69 10.45 10.64 684,791 +0.16(+1.54%)
Nov 21, 2016 10.45 10.70 10.40 10.48 402,928 -0.01(-0.11%)
Nov 18, 2016 10.53 10.60 10.41 10.49 359,991 +0.03(+0.32%)
Nov 17, 2016 10.48 10.69 10.41 10.45 603,652 -0.04(-0.37%)
Nov 16, 2016 10.28 10.50 10.26 10.49 587,561 +0.18(+1.78%)
Nov 15, 2016 9.992 10.47 9.992 10.31 867,101 +0.31(+3.14%)
Nov 14, 2016 9.846 10.02 9.686 9.995 417,037 +0.21(+2.14%)
Nov 11, 2016 9.526 9.945 9.526 9.785 451,417 +0.29(+3.08%)
Nov 10, 2016 9.708 9.708 9.343 9.492 375,880 -0.16(-1.66%)
Nov 09, 2016 9.266 9.702 9.228 9.653 380,738 +0.15(+1.57%)
Nov 08, 2016 9.504 9.570 9.492 9.504 144,628 +0.01(+0.12%)
Nov 07, 2016 9.382 9.548 9.382 9.492 251,355 +0.18(+1.96%)
Nov 04, 2016 9.145 9.366 9.139 9.310 303,967 +0.20(+2.24%)
Nov 03, 2016 9.123 9.178 9.068 9.106 261,587 +0.00(+0.00%)
Nov 02, 2016 9.079 9.244 9.068 9.106 338,360 +0.04(+0.49%)
Nov 01, 2016 9.421 9.520 8.841 9.062 993,937 -0.79(-8.01%)
Oct 31, 2016 9.746 9.890 9.675 9.851 182,027 +0.21(+2.18%)
Oct 28, 2016 9.757 9.835 9.619 9.641 205,898 -0.09(-0.96%)
Oct 27, 2016 9.945 9.984 9.719 9.735 296,328 -0.19(-1.89%)
Oct 26, 2016 10.02 10.02 9.895 9.923 189,746 -0.12(-1.21%)
Oct 25, 2016 10.04 10.09 9.967 10.04 140,146 -0.02(-0.22%)
Oct 24, 2016 10.08 10.25 10.01 10.07 163,194 -0.01(-0.06%)
Oct 21, 2016 10.04 10.18 10.04 10.07 194,084 -0.02(-0.22%)
Oct 20, 2016 9.978 10.12 9.978 10.09 291,620 +0.09(+0.88%)
Oct 19, 2016 9.945 10.02 9.879 10.01 244,250 +0.08(+0.81%)
Oct 18, 2016 9.865 9.970 9.833 9.926 309,650 +0.10(+1.00%)
Oct 17, 2016 9.811 9.860 9.789 9.827 262,272 +0.01(+0.11%)
Oct 14, 2016 9.811 9.865 9.739 9.816 246,492 +0.03(+0.34%)
Oct 13, 2016 9.712 9.822 9.637 9.783 286,763 +0.01(+0.06%)
Oct 12, 2016 9.558 9.822 9.558 9.778 251,921 +0.25(+2.65%)
Oct 11, 2016 9.893 9.937 9.427 9.526 562,736 -0.36(-3.61%)
Oct 10, 2016 9.800 9.937 9.789 9.882 193,413 +0.16(+1.69%)
Oct 07, 2016 9.838 9.915 9.706 9.717 244,459 -0.07(-0.67%)
Oct 06, 2016 9.756 9.865 9.659 9.783 470,188 +0.07(+0.68%)
Oct 05, 2016 9.964 10.00 9.646 9.717 277,316 -0.22(-2.26%)
Oct 04, 2016 10.02 10.05 9.876 9.942 166,623 -0.08(-0.82%)
Oct 03, 2016 10.23 10.23 9.975 10.02 236,546 -0.19(-1.82%)
Sep 30, 2016 10.36 10.41 10.21 10.21 270,189 -0.10(-1.01%)
Sep 29, 2016 10.39 10.41 10.26 10.31 161,254 -0.08(-0.79%)
Sep 28, 2016 10.33 10.42 10.30 10.40 158,957 +0.04(+0.42%)
Sep 27, 2016 10.40 10.47 10.32 10.35 203,855 -0.05(-0.47%)
Sep 26, 2016 10.39 10.48 10.34 10.40 233,139 -0.04(-0.37%)
Sep 23, 2016 10.34 10.50 10.34 10.44 239,498 +0.04(+0.42%)
Sep 22, 2016 10.14 10.40 10.13 10.40 319,198 +0.31(+3.10%)
Sep 21, 2016 9.909 10.11 9.823 10.08 201,257 +0.16(+1.66%)
Sep 20, 2016 10.04 10.07 9.854 9.920 349,692 -0.05(-0.55%)
Sep 19, 2016 9.948 10.07 9.915 9.975 311,219 +0.08(+0.80%)
Sep 16, 2016 9.857 9.923 9.789 9.896 663,759 +0.05(+0.50%)
Sep 15, 2016 9.836 9.912 9.836 9.847 247,066 +0.01(+0.11%)
Sep 14, 2016 9.743 9.879 9.724 9.836 234,621 +0.11(+1.12%)
Sep 13, 2016 9.814 9.833 9.716 9.727 345,654 -0.14(-1.38%)
Sep 12, 2016 9.689 9.896 9.667 9.863 289,660 +0.09(+0.89%)
Sep 09, 2016 10.06 10.08 9.770 9.776 320,942 -0.39(-3.85%)
Sep 08, 2016 10.12 10.17 9.994 10.17 290,573 -0.03(-0.32%)
Sep 07, 2016 10.10 10.21 10.04 10.20 285,225 +0.10(+1.02%)
Sep 06, 2016 10.02 10.16 9.950 10.10 275,117 +0.08(+0.76%)
Sep 02, 2016 9.841 10.02 10.02 10.02 256,287 +0.23(+2.39%)
Sep 01, 2016 9.759 9.836 9.710 9.787 171,518 -0.01(-0.11%)
Aug 31, 2016 9.770 9.819 9.705 9.798 250,197 +0.03(+0.33%)
Aug 30, 2016 9.765 9.798 9.694 9.765 230,682 +0.03(+0.34%)
Aug 29, 2016 9.689 9.792 9.689 9.732 153,671 +0.07(+0.73%)
Aug 26, 2016 9.792 9.836 9.634 9.662 171,810 -0.13(-1.33%)
Aug 25, 2016 9.689 9.814 9.689 9.792 181,602 +0.06(+0.62%)
Aug 24, 2016 9.798 9.803 9.564 9.732 218,685 -0.02(-0.22%)
Aug 23, 2016 9.727 9.825 9.727 9.754 265,120 +0.01(+0.11%)
Aug 22, 2016 9.689 9.776 9.672 9.743 173,199 +0.08(+0.79%)
Aug 19, 2016 9.814 9.814 9.579 9.667 256,917 -0.13(-1.33%)
Aug 18, 2016 9.792 9.863 9.727 9.798 292,213 +0.07(+0.70%)
Aug 17, 2016 9.735 9.747 9.654 9.730 212,230 +0.03(+0.33%)
Aug 16, 2016 9.778 9.778 9.621 9.697 284,505 -0.02(-0.22%)
Aug 15, 2016 9.730 9.816 9.700 9.719 409,050 +0.04(+0.45%)
Aug 12, 2016 9.638 9.717 9.638 9.675 134,429 +0.05(+0.56%)
Aug 11, 2016 9.675 9.692 9.594 9.621 144,957 -0.01(-0.11%)
Aug 10, 2016 9.600 9.675 9.578 9.632 183,904 -0.01(-0.06%)
Aug 09, 2016 9.513 9.648 9.443 9.638 178,683 +0.16(+1.65%)
Aug 08, 2016 9.497 9.551 9.459 9.481 107,105 -0.03(-0.34%)
Aug 05, 2016 9.497 9.540 9.465 9.513 172,508 +0.03(+0.34%)
Aug 04, 2016 9.562 9.632 9.465 9.481 145,307 -0.05(-0.51%)
Aug 03, 2016 9.600 9.621 9.471 9.530 195,039 -0.09(-0.96%)
Aug 02, 2016 9.767 9.794 9.611 9.621 226,081 -0.10(-1.06%)
Aug 01, 2016 9.875 9.881 9.697 9.724 261,309 -0.11(-1.15%)
Jul 29, 2016 9.805 9.886 9.805 9.838 334,125 +0.06(+0.66%)
Jul 28, 2016 9.886 9.919 9.762 9.773 223,950 -0.11(-1.15%)
Jul 27, 2016 9.719 9.897 9.654 9.886 266,316 +0.16(+1.67%)
Jul 26, 2016 9.594 9.784 9.594 9.724 231,195 +0.06(+0.67%)
Jul 25, 2016 9.573 9.665 9.519 9.659 247,286 +0.06(+0.62%)
Jul 22, 2016 9.703 9.740 9.557 9.600 261,112 -0.10(-1.00%)
Jul 21, 2016 9.594 9.713 9.517 9.697 184,587 +0.11(+1.18%)
Jul 20, 2016 9.627 9.667 9.546 9.584 510,265 +0.02(+0.20%)
Jul 19, 2016 9.586 9.586 9.500 9.565 301,697 +0.01(+0.06%)
Jul 18, 2016 9.527 9.608 9.506 9.559 266,082 +0.05(+0.56%)
Jul 15, 2016 9.447 9.527 9.371 9.506 235,764 +0.09(+0.91%)
Jul 14, 2016 9.393 9.479 9.350 9.420 379,637 +0.01(+0.06%)
Jul 13, 2016 9.398 9.435 9.355 9.414 308,677 +0.03(+0.29%)
Jul 12, 2016 9.323 9.452 9.264 9.388 298,858 +0.07(+0.75%)
Jul 11, 2016 9.259 9.323 9.146 9.318 390,342 +0.10(+1.11%)
Jul 08, 2016 9.168 9.253 9.119 9.216 304,723 +0.10(+1.06%)
Jul 07, 2016 9.200 9.202 9.071 9.119 207,100 -0.06(-0.64%)
Jul 05, 2016 9.098 9.189 9.092 9.178 394,495 +0.09(+0.94%)
Jul 01, 2016 9.076 9.092 9.092 9.092 271,081 +0.03(+0.30%)
Jun 30, 2016 9.098 9.114 9.017 9.066 324,502 +0.02(+0.18%)
Jun 29, 2016 9.049 9.082 9.017 9.049 391,169 +0.08(+0.84%)
Jun 28, 2016 8.958 9.055 8.910 8.974 444,931 +0.09(+0.97%)
Jun 27, 2016 9.028 9.044 8.872 8.888 291,601 -0.14(-1.60%)
Jun 24, 2016 8.888 9.114 8.765 9.033 401,573 -0.05(-0.53%)
Jun 23, 2016 9.082 9.119 9.044 9.082 127,244 +0.06(+0.65%)
Jun 22, 2016 9.103 9.117 9.017 9.023 85,486 -0.04(-0.47%)
Jun 21, 2016 9.108 9.108 9.006 9.066 94,405 +0.01(+0.06%)
Jun 20, 2016 9.044 9.119 9.044 9.060 148,692 +0.02(+0.18%)
Jun 17, 2016 9.044 9.082 8.996 9.044 284,691 -0.01(-0.06%)
Jun 16, 2016 9.023 9.082 8.985 9.049 186,682 +0.02(+0.24%)
Jun 15, 2016 8.990 9.087 8.972 9.028 162,140 +0.08(+0.87%)
Jun 14, 2016 8.993 9.019 8.908 8.950 181,737 -0.02(-0.24%)
Jun 13, 2016 9.014 9.051 8.913 8.971 200,452 -0.02(-0.24%)
Jun 10, 2016 9.014 9.046 8.955 8.993 116,106 -0.02(-0.18%)
Jun 09, 2016 8.950 9.014 8.886 9.009 217,402 +0.06(+0.65%)
Jun 08, 2016 8.929 8.977 8.876 8.950 274,104 +0.07(+0.84%)
Jun 07, 2016 8.886 8.902 8.849 8.876 181,619 +0.02(+0.18%)
Jun 06, 2016 8.923 8.945 8.797 8.860 217,863 -0.02(-0.24%)
Jun 03, 2016 8.876 8.966 8.854 8.881 220,336 +0.03(+0.30%)
Jun 02, 2016 8.870 8.889 8.790 8.854 172,534 -0.01(-0.12%)
Jun 01, 2016 8.833 8.913 8.790 8.865 253,318 +0.01(+0.06%)
May 31, 2016 8.993 8.998 8.812 8.860 253,635 -0.13(-1.42%)
May 27, 2016 9.003 8.987 8.987 8.987 206,102 +0.00(+0.00%)
May 26, 2016 8.934 9.062 8.918 8.987 259,420 +0.05(+0.60%)
May 25, 2016 8.838 8.977 8.803 8.934 316,900 +0.12(+1.33%)
May 24, 2016 8.684 8.881 8.684 8.817 407,840 +0.16(+1.85%)
May 23, 2016 8.705 8.716 8.577 8.657 333,523 -0.05(-0.61%)
May 20, 2016 8.588 8.748 8.583 8.710 248,199 +0.13(+1.49%)
May 19, 2016 8.726 8.822 8.481 8.583 362,176 -0.21(-2.36%)
May 18, 2016 8.955 8.987 8.737 8.790 201,195 -0.13(-1.43%)
May 17, 2016 9.158 9.158 8.870 8.918 286,395 -0.20(-2.16%)
May 16, 2016 9.023 9.155 8.980 9.115 275,581 +0.14(+1.56%)
May 13, 2016 9.224 9.224 8.933 8.975 568,848 -0.29(-3.14%)
May 12, 2016 9.324 9.377 9.234 9.266 185,011 -0.02(-0.17%)
May 11, 2016 9.425 9.425 9.229 9.282 232,498 -0.14(-1.52%)
May 10, 2016 9.409 9.451 9.351 9.425 213,497 +0.06(+0.68%)
May 09, 2016 9.292 9.435 9.287 9.361 204,563 +0.04(+0.45%)
May 06, 2016 9.160 9.329 9.150 9.319 192,349 +0.10(+1.03%)
May 05, 2016 9.118 9.255 9.118 9.224 222,015 +0.11(+1.16%)
May 04, 2016 8.912 9.160 8.869 9.118 369,742 +0.22(+2.44%)
May 03, 2016 8.880 8.980 8.811 8.901 258,655 +0.00(+0.00%)
May 02, 2016 8.943 9.033 8.890 8.901 231,647 +0.00(+0.00%)
Apr 29, 2016 8.890 8.965 8.795 8.901 276,315 -0.03(-0.30%)
Apr 28, 2016 9.060 9.081 8.917 8.928 141,442 -0.14(-1.52%)
Apr 27, 2016 9.028 9.091 8.901 9.065 205,730 +0.05(+0.53%)
Apr 26, 2016 8.986 9.017 8.885 9.017 229,734 +0.05(+0.59%)
Apr 25, 2016 8.758 8.970 8.674 8.965 229,762 +0.23(+2.60%)
Apr 22, 2016 8.663 8.801 8.647 8.737 146,624 +0.08(+0.98%)
Apr 21, 2016 8.832 8.848 8.594 8.652 315,176 -0.19(-2.09%)
Apr 20, 2016 8.853 8.906 8.797 8.838 166,165 -0.01(-0.15%)
Apr 19, 2016 8.814 8.870 8.793 8.851 177,764 +0.07(+0.78%)
Apr 18, 2016 8.767 8.809 8.714 8.783 234,760 +0.04(+0.42%)
Apr 15, 2016 8.662 8.806 8.615 8.746 262,780 +0.04(+0.42%)
Apr 14, 2016 8.688 8.751 8.625 8.709 153,933 -0.05(-0.54%)
Apr 13, 2016 8.720 8.788 8.662 8.756 135,454 +0.07(+0.85%)
Apr 12, 2016 8.683 8.772 8.662 8.683 171,100 +0.05(+0.55%)
Apr 11, 2016 8.646 8.751 8.615 8.636 265,022 +0.02(+0.18%)
Apr 08, 2016 8.657 8.741 8.599 8.620 204,124 +0.00(+0.00%)
Apr 07, 2016 8.599 8.699 8.567 8.620 146,832 -0.02(-0.18%)
Apr 06, 2016 8.573 8.678 8.557 8.636 149,218 +0.03(+0.37%)
Apr 05, 2016 8.494 8.646 8.457 8.604 263,153 +0.09(+1.05%)
Apr 04, 2016 8.562 8.620 8.499 8.515 132,920 -0.05(-0.55%)
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.