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

Gladstone Comml (NQ: GOOD )

14.94 +0.36 (+2.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 9, 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 30, 2008 5.573 5.573 5.345 5.491 27,786 +0.02(+0.28%)
May 29, 2008 5.518 5.521 5.314 5.476 31,161 +0.02(+0.33%)
May 28, 2008 5.604 5.604 5.332 5.457 36,776 -0.10(-1.75%)
May 27, 2008 5.421 5.607 5.421 5.555 70,339 +0.21(+3.85%)
May 26, 2008 5.463 5.463 5.308 5.349 30,189 +0.00(+0.00%)
May 23, 2008 5.463 5.463 5.308 5.349 30,189 -0.07(-1.38%)
May 22, 2008 5.512 5.631 5.336 5.424 21,757 -0.06(-1.06%)
May 21, 2008 5.332 5.634 5.332 5.482 9,811 +0.14(+2.56%)
May 20, 2008 5.406 5.445 5.329 5.345 11,827 -0.11(-2.01%)
May 19, 2008 5.305 5.567 5.305 5.454 38,372 -0.04(-0.72%)
May 16, 2008 5.573 5.573 5.470 5.494 4,268 -0.08(-1.37%)
May 15, 2008 5.473 5.570 5.241 5.570 35,384 +0.19(+3.63%)
May 14, 2008 5.195 5.399 5.189 5.375 34,685 -0.02(-0.28%)
May 13, 2008 5.101 5.390 5.101 5.390 36,941 +0.25(+4.86%)
May 12, 2008 5.181 5.205 5.104 5.141 13,778 +0.00(+0.00%)
May 09, 2008 5.086 5.272 5.010 5.141 41,426 +0.08(+1.56%)
May 08, 2008 5.259 5.259 4.979 5.061 31,756 -0.05(-0.89%)
May 07, 2008 5.010 5.177 4.979 5.107 20,966 +0.10(+1.95%)
May 06, 2008 4.997 5.171 4.967 5.010 47,691 +0.00(+0.00%)
May 05, 2008 5.299 5.305 4.979 5.010 59,568 -0.25(-4.70%)
May 02, 2008 5.256 5.260 5.174 5.257 10,530 +0.04(+0.71%)
May 01, 2008 5.296 5.305 5.220 5.220 7,355 -0.08(-1.55%)
Apr 30, 2008 5.293 5.302 5.150 5.302 21,025 +0.15(+2.90%)
Apr 29, 2008 5.299 5.315 5.025 5.153 29,510 -0.09(-1.74%)
Apr 28, 2008 4.979 5.631 4.979 5.244 156,561 +0.26(+5.19%)
Apr 25, 2008 5.049 5.049 4.979 4.985 46,161 +0.01(+0.12%)
Apr 24, 2008 4.979 5.162 4.979 4.979 18,424 -0.03(-0.55%)
Apr 23, 2008 4.915 5.159 4.915 5.007 12,451 +0.08(+1.61%)
Apr 22, 2008 5.074 5.144 4.927 4.927 30,377 -0.07(-1.34%)
Apr 21, 2008 4.961 5.049 4.894 4.994 14,457 +0.03(+0.61%)
Apr 18, 2008 4.754 4.964 4.754 4.964 27,047 +0.17(+3.49%)
Apr 17, 2008 4.870 4.870 4.714 4.796 35,660 -0.01(-0.25%)
Apr 16, 2008 4.897 4.934 4.790 4.809 54,919 -0.09(-1.80%)
Apr 15, 2008 5.025 5.025 4.873 4.897 40,704 -0.02(-0.31%)
Apr 14, 2008 4.787 5.010 4.711 4.912 57,020 +0.06(+1.32%)
Apr 11, 2008 4.815 4.848 4.678 4.848 45,435 +0.00(+0.00%)
Apr 10, 2008 4.924 4.934 4.818 4.848 15,364 -0.17(-3.40%)
Apr 09, 2008 4.952 5.019 4.894 5.019 53,244 +0.01(+0.12%)
Apr 08, 2008 4.891 5.107 4.803 5.013 48,105 +0.15(+3.13%)
Apr 07, 2008 4.946 4.994 4.800 4.860 25,336 -0.01(-0.25%)
Apr 04, 2008 4.943 5.165 4.873 4.873 22,456 -0.15(-2.91%)
Apr 03, 2008 5.040 5.173 4.836 5.019 46,637 +0.02(+0.30%)
Apr 02, 2008 4.927 5.144 4.888 5.004 13,922 +0.02(+0.37%)
Apr 01, 2008 4.830 4.985 4.797 4.985 21,718 +0.25(+5.27%)
Mar 31, 2008 4.988 5.025 4.736 4.736 102,508 -0.10(-2.08%)
Mar 28, 2008 4.775 4.873 4.632 4.836 49,786 +0.13(+2.78%)
Mar 27, 2008 4.815 4.815 4.626 4.705 100,443 +0.08(+1.71%)
Mar 26, 2008 4.644 4.650 4.553 4.626 39,646 -0.01(-0.26%)
Mar 25, 2008 4.702 4.766 4.635 4.638 54,009 -0.01(-0.13%)
Mar 24, 2008 4.650 4.787 4.599 4.644 106,820 +0.00(+0.00%)
Mar 21, 2008 4.583 4.699 4.571 4.644 21,744 +0.00(+0.00%)
Mar 20, 2008 4.583 4.699 4.571 4.644 21,744 +0.07(+1.60%)
Mar 19, 2008 4.608 4.644 4.565 4.571 26,045 -0.07(-1.57%)
Mar 18, 2008 4.605 4.682 4.547 4.644 204,256 +0.04(+0.86%)
Mar 17, 2008 4.529 4.647 4.510 4.605 33,394 -0.05(-0.98%)
Mar 14, 2008 4.857 4.857 4.629 4.650 25,737 -0.21(-4.26%)
Mar 13, 2008 4.824 4.912 4.720 4.857 48,397 -0.08(-1.66%)
Mar 12, 2008 4.736 4.946 4.736 4.940 19,820 +0.18(+3.71%)
Mar 11, 2008 4.742 4.952 4.690 4.763 58,242 +0.00(+0.00%)
Mar 10, 2008 4.873 4.873 4.720 4.763 53,244 -0.11(-2.19%)
Mar 07, 2008 4.918 5.001 4.851 4.870 28,781 -0.08(-1.66%)
Mar 06, 2008 5.040 5.116 4.952 4.952 50,023 -0.19(-3.79%)
Mar 05, 2008 5.174 5.214 5.119 5.147 17,291 +0.06(+1.14%)
Mar 04, 2008 5.159 5.217 5.089 5.089 10,675 -0.19(-3.69%)
Mar 03, 2008 5.171 5.594 5.031 5.284 18,319 +0.03(+0.52%)
Feb 29, 2008 5.521 5.634 5.211 5.256 67,603 -0.07(-1.26%)
Feb 28, 2008 5.518 5.518 5.132 5.323 17,226 -0.04(-0.74%)
Feb 27, 2008 5.468 5.473 5.025 5.363 81,010 -0.12(-2.17%)
Feb 26, 2008 4.940 5.527 4.940 5.482 76,912 +0.55(+11.11%)
Feb 25, 2008 4.927 5.116 4.851 4.934 35,801 +0.08(+1.70%)
Feb 22, 2008 5.192 5.217 4.851 4.851 35,988 -0.39(-7.38%)
Feb 21, 2008 5.308 5.308 5.229 5.238 4,557 -0.04(-0.69%)
Feb 20, 2008 5.466 5.466 5.265 5.275 10,491 -0.13(-2.37%)
Feb 19, 2008 5.421 5.421 5.329 5.403 8,783 +0.03(+0.51%)
Feb 18, 2008 5.396 5.396 5.329 5.375 11,131 +0.00(+0.00%)
Feb 15, 2008 5.396 5.396 5.329 5.375 11,131 -0.02(-0.45%)
Feb 14, 2008 5.223 5.430 5.223 5.399 19,810 +0.21(+3.99%)
Feb 13, 2008 5.308 5.308 5.108 5.192 22,010 -0.14(-2.57%)
Feb 12, 2008 4.979 5.345 4.979 5.329 26,590 +0.36(+7.16%)
Feb 11, 2008 5.131 5.165 4.967 4.973 19,488 -0.07(-1.41%)
Feb 08, 2008 5.043 5.116 5.037 5.044 10,786 -0.01(-0.22%)
Feb 07, 2008 5.001 5.125 4.964 5.055 35,302 +0.12(+2.34%)
Feb 06, 2008 5.040 5.040 4.940 4.940 19,813 -0.15(-2.87%)
Feb 05, 2008 5.025 5.113 5.010 5.086 38,573 +0.02(+0.36%)
Feb 04, 2008 5.299 5.329 4.918 5.068 31,634 -0.15(-2.92%)
Feb 01, 2008 5.095 5.250 5.095 5.220 23,146 +0.15(+3.00%)
Jan 31, 2008 5.037 5.101 4.930 5.068 45,114 +0.17(+3.48%)
Jan 30, 2008 4.976 5.037 4.897 4.897 11,000 -0.00(-0.06%)
Jan 29, 2008 4.842 4.949 4.778 4.900 22,722 +0.06(+1.26%)
Jan 28, 2008 4.845 4.885 4.766 4.839 13,958 +0.01(+0.19%)
Jan 25, 2008 4.848 4.906 4.766 4.830 30,908 -0.06(-1.18%)
Jan 24, 2008 4.876 4.964 4.800 4.888 114,149 -0.09(-1.77%)
Jan 23, 2008 4.873 4.976 4.873 4.976 44,644 +0.10(+2.12%)
Jan 22, 2008 4.891 4.964 4.873 4.873 28,748 -0.19(-3.85%)
Jan 21, 2008 5.071 5.095 5.004 5.068 16,720 +0.00(+0.00%)
Jan 18, 2008 5.071 5.095 5.004 5.068 16,720 +0.01(+0.18%)
Jan 17, 2008 5.068 5.068 4.937 5.058 22,414 +0.00(+0.06%)
Jan 16, 2008 4.967 5.122 4.873 5.055 51,451 +0.04(+0.73%)
Jan 15, 2008 4.888 5.046 4.873 5.019 27,691 +0.13(+2.68%)
Jan 14, 2008 4.952 4.952 4.830 4.888 25,950 -0.17(-3.31%)
Jan 11, 2008 4.982 5.290 4.876 5.055 47,497 +0.02(+0.36%)
Jan 10, 2008 5.037 5.071 4.949 5.037 10,205 -0.08(-1.61%)
Jan 09, 2008 5.086 5.128 5.083 5.119 21,678 -0.05(-1.00%)
Jan 08, 2008 5.043 5.235 5.043 5.171 21,287 -0.01(-0.12%)
Jan 07, 2008 5.208 5.232 5.031 5.177 102,193 -0.02(-0.29%)
Jan 04, 2008 5.119 5.229 5.071 5.192 19,373 +0.01(+0.18%)
Jan 03, 2008 5.409 5.430 5.080 5.183 23,918 -0.15(-2.74%)
Jan 02, 2008 5.025 5.433 5.025 5.329 22,299 -0.01(-0.23%)
Jan 01, 2008 5.068 5.427 4.906 5.342 84,045 +0.00(+0.00%)
Dec 31, 2007 5.068 5.427 4.906 5.342 84,045 +0.47(+9.56%)
Dec 28, 2007 5.022 5.022 4.876 4.876 27,201 -0.23(-4.53%)
Dec 27, 2007 5.034 5.183 4.991 5.107 25,438 +0.12(+2.51%)
Dec 26, 2007 5.138 5.220 4.909 4.982 51,530 -0.12(-2.33%)
Dec 24, 2007 4.760 5.116 4.760 5.101 27,924 +0.29(+6.01%)
Dec 21, 2007 4.510 4.934 4.492 4.812 96,109 -0.14(-2.89%)
Dec 20, 2007 4.842 5.049 4.592 4.955 816,929 +0.10(+2.13%)
Dec 19, 2007 4.843 4.894 4.843 4.851 10,681 +0.05(+1.14%)
Dec 18, 2007 4.915 5.064 4.748 4.796 66,690 -0.15(-2.96%)
Dec 17, 2007 5.010 5.052 4.940 4.943 14,871 -0.15(-2.87%)
Dec 14, 2007 4.967 5.198 4.967 5.089 24,131 +0.06(+1.27%)
Dec 13, 2007 5.025 5.058 4.952 5.025 27,835 -0.06(-1.14%)
Dec 12, 2007 5.272 5.272 4.994 5.083 11,322 -0.06(-1.13%)
Dec 11, 2007 5.372 5.470 5.141 5.141 21,895 -0.19(-3.54%)
Dec 10, 2007 5.326 5.372 5.046 5.329 28,505 +0.10(+1.92%)
Dec 07, 2007 5.180 5.229 4.994 5.229 54,879 +0.03(+0.64%)
Dec 06, 2007 5.147 5.195 5.147 5.195 8,258 +0.05(+0.95%)
Dec 05, 2007 5.256 5.256 5.052 5.147 28,374 +0.00(+0.00%)
Dec 04, 2007 5.025 5.360 5.025 5.147 18,693 +0.03(+0.54%)
Dec 03, 2007 5.253 5.457 5.119 5.119 46,637 -0.13(-2.55%)
Nov 30, 2007 5.406 5.482 5.247 5.253 46,870 -0.11(-1.99%)
Nov 29, 2007 5.357 5.372 5.299 5.360 13,965 +0.10(+1.85%)
Nov 28, 2007 5.144 5.403 5.144 5.262 32,478 +0.11(+2.13%)
Nov 27, 2007 5.116 5.159 5.107 5.153 55,746 +0.00(+0.06%)
Nov 26, 2007 5.156 5.180 5.126 5.150 68,690 +0.02(+0.30%)
Nov 23, 2007 5.247 5.247 4.876 5.135 156,291 -0.11(-2.15%)
Nov 21, 2007 5.320 5.320 5.180 5.247 26,154 -0.06(-1.15%)
Nov 20, 2007 5.284 5.311 5.284 5.308 32,416 +0.05(+0.93%)
Nov 19, 2007 5.387 5.570 5.259 5.259 49,182 -0.25(-4.59%)
Nov 16, 2007 5.865 5.920 5.482 5.512 60,694 -0.41(-6.94%)
Nov 15, 2007 5.427 5.984 5.339 5.923 309,451 +0.50(+9.27%)
Nov 14, 2007 5.287 5.421 5.253 5.421 15,259 +0.12(+2.24%)
Nov 13, 2007 5.332 5.454 5.258 5.302 9,371 -0.03(-0.51%)
Nov 12, 2007 5.329 5.424 5.183 5.329 31,309 -0.07(-1.30%)
Nov 09, 2007 5.421 5.448 5.378 5.399 16,516 -0.02(-0.39%)
Nov 08, 2007 5.409 5.466 5.406 5.421 11,863 -0.06(-1.11%)
Nov 07, 2007 5.482 5.677 5.482 5.482 23,658 -0.07(-1.21%)
Nov 06, 2007 5.482 5.558 5.482 5.549 22,338 -0.01(-0.11%)
Nov 05, 2007 5.515 5.555 5.503 5.555 11,607 -0.03(-0.60%)
Nov 02, 2007 5.588 5.619 5.564 5.588 8,570 -0.01(-0.16%)
Nov 01, 2007 5.616 5.801 5.488 5.597 29,841 -0.11(-1.92%)
Oct 31, 2007 5.862 5.862 5.454 5.707 32,540 +0.08(+1.46%)
Oct 30, 2007 5.637 5.655 5.558 5.625 13,292 +0.02(+0.43%)
Oct 29, 2007 5.555 5.631 5.512 5.600 21,507 +0.01(+0.14%)
Oct 26, 2007 5.738 5.738 5.588 5.592 18,204 +0.07(+1.23%)
Oct 25, 2007 5.454 5.527 5.454 5.524 4,794 -0.05(-0.82%)
Oct 24, 2007 5.582 5.628 5.409 5.570 10,070 -0.01(-0.16%)
Oct 23, 2007 5.488 5.671 5.375 5.579 12,037 +0.07(+1.33%)
Oct 22, 2007 5.698 5.698 5.485 5.506 55,165 -0.19(-3.26%)
Oct 19, 2007 5.451 5.692 5.451 5.692 70,949 +0.03(+0.48%)
Oct 18, 2007 5.576 5.677 5.570 5.664 18,483 +0.02(+0.43%)
Oct 17, 2007 5.725 5.741 5.634 5.640 54,114 -0.00(-0.05%)
Oct 16, 2007 5.655 5.680 5.634 5.643 21,635 +0.01(+0.16%)
Oct 15, 2007 5.689 5.689 5.582 5.634 25,303 -0.03(-0.48%)
Oct 12, 2007 5.625 5.674 5.625 5.661 8,701 +0.01(+0.11%)
Oct 11, 2007 5.683 5.686 5.558 5.655 65,577 -0.03(-0.59%)
Oct 10, 2007 5.741 5.795 5.689 5.689 21,494 -0.10(-1.79%)
Oct 09, 2007 5.692 5.792 5.658 5.792 34,642 +0.07(+1.17%)
Oct 08, 2007 5.734 5.759 5.686 5.725 16,989 -0.06(-1.10%)
Oct 05, 2007 5.671 5.789 5.622 5.789 13,952 +0.11(+1.93%)
Oct 04, 2007 5.792 5.792 5.600 5.680 20,654 +0.09(+1.64%)
Oct 03, 2007 5.658 5.887 5.558 5.588 15,213 -0.05(-0.81%)
Oct 02, 2007 5.728 5.738 5.613 5.634 25,523 -0.13(-2.27%)
Oct 01, 2007 6.088 6.088 5.667 5.765 25,510 +0.09(+1.56%)
Sep 28, 2007 6.088 6.088 5.677 5.677 49,001 -0.34(-5.67%)
Sep 27, 2007 5.704 6.018 5.555 6.018 55,933 +0.38(+6.81%)
Sep 26, 2007 5.850 5.925 5.634 5.634 23,576 -0.12(-2.12%)
Sep 25, 2007 5.868 5.914 5.728 5.756 13,348 -0.13(-2.17%)
Sep 24, 2007 5.939 6.007 5.829 5.884 10,507 +0.02(+0.26%)
Sep 21, 2007 5.902 5.902 5.847 5.868 8,865 -0.05(-0.93%)
Sep 20, 2007 6.039 6.079 5.862 5.923 14,661 -0.11(-1.87%)
Sep 19, 2007 6.033 6.091 6.027 6.036 31,798 -0.09(-1.39%)
Sep 18, 2007 6.146 6.146 6.033 6.121 33,581 +0.05(+0.85%)
Sep 17, 2007 6.021 6.069 5.969 6.069 31,552 +0.05(+0.81%)
Sep 14, 2007 5.902 6.021 5.841 6.021 61,118 +0.16(+2.65%)
Sep 13, 2007 6.103 6.103 5.862 5.865 86,796 +0.16(+2.72%)
Sep 12, 2007 5.741 5.841 5.704 5.710 32,002 -0.05(-0.85%)
Sep 11, 2007 5.808 5.808 5.738 5.759 12,559 +0.04(+0.75%)
Sep 10, 2007 5.738 5.738 5.664 5.716 17,124 +0.04(+0.70%)
Sep 07, 2007 5.591 5.701 5.591 5.677 34,379 +0.02(+0.38%)
Sep 06, 2007 5.604 5.655 5.594 5.655 18,375 +0.04(+0.76%)
Sep 05, 2007 5.558 5.619 5.555 5.613 23,231 -0.01(-0.16%)
Sep 04, 2007 5.576 5.622 5.421 5.622 24,962 +0.10(+1.76%)
Aug 31, 2007 5.533 5.811 5.512 5.524 61,995 -0.27(-4.63%)
Aug 30, 2007 5.975 5.975 5.765 5.792 13,265 -0.01(-0.21%)
Aug 29, 2007 5.716 5.823 5.716 5.805 15,127 +0.05(+0.95%)
Aug 28, 2007 5.753 5.850 5.750 5.750 18,772 +0.00(+0.05%)
Aug 27, 2007 5.533 5.747 5.533 5.747 35,873 +0.18(+3.23%)
Aug 24, 2007 5.738 5.768 5.503 5.567 21,517 -0.19(-3.38%)
Aug 23, 2007 5.719 5.771 5.500 5.762 18,854 -0.00(-0.05%)
Aug 22, 2007 5.661 5.768 5.567 5.765 27,753 +0.20(+3.61%)
Aug 21, 2007 5.658 5.658 5.519 5.564 8,028 -0.11(-1.88%)
Aug 20, 2007 5.494 5.692 5.430 5.671 30,183 +0.14(+2.53%)
Aug 17, 2007 5.418 5.713 5.418 5.530 47,015 +0.15(+2.83%)
Aug 16, 2007 5.610 5.771 5.378 5.378 58,041 -0.35(-6.06%)
Aug 15, 2007 5.604 5.759 5.558 5.725 69,711 +0.12(+2.17%)
Aug 14, 2007 5.466 5.634 5.466 5.604 23,573 +0.09(+1.60%)
Aug 13, 2007 5.375 5.589 5.375 5.515 24,029 +0.15(+2.84%)
Aug 10, 2007 5.162 5.436 5.162 5.363 60,123 -0.07(-1.34%)
Aug 09, 2007 5.387 5.436 5.259 5.436 23,576 +0.14(+2.59%)
Aug 08, 2007 5.293 5.433 5.177 5.299 69,271 -0.08(-1.53%)
Aug 07, 2007 5.265 5.381 5.147 5.381 49,248 +0.05(+0.88%)
Aug 06, 2007 5.570 5.573 5.192 5.334 82,268 -0.28(-5.07%)
Aug 03, 2007 5.570 5.878 5.567 5.619 28,249 -0.03(-0.54%)
Aug 02, 2007 5.567 5.856 5.567 5.649 17,748 +0.11(+1.92%)
Aug 01, 2007 5.604 5.725 5.445 5.543 27,034 -0.04(-0.66%)
Jul 31, 2007 5.908 6.167 5.543 5.579 94,519 -0.16(-2.76%)
Jul 30, 2007 5.993 6.006 5.738 5.738 38,878 -0.18(-2.99%)
Jul 27, 2007 5.671 6.133 5.671 5.914 96,627 +0.17(+3.02%)
Jul 26, 2007 5.811 5.911 5.719 5.741 26,738 -0.13(-2.18%)
Jul 25, 2007 5.963 6.021 5.865 5.868 36,307 -0.09(-1.53%)
Jul 24, 2007 5.987 5.996 5.954 5.960 19,734 -0.02(-0.41%)
Jul 23, 2007 6.024 6.054 5.984 5.984 28,219 +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 6.002 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 19,242 +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 6.063 14,467 +0.01(+0.20%)
Jul 11, 2007 5.972 6.100 5.789 6.051 51,438 +0.19(+3.33%)
Jul 10, 2007 5.960 6.057 5.814 5.856 21,708 -0.08(-1.28%)
Jul 09, 2007 6.002 6.024 5.917 5.932 31,933 -0.04(-0.71%)
Jul 06, 2007 6.002 6.060 5.960 5.975 13,627 -0.05(-0.76%)
Jul 05, 2007 6.045 6.130 6.002 6.021 17,567 -0.09(-1.40%)
Jul 03, 2007 5.920 6.106 5.920 6.106 17,764 +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 5.868 5.963 12,087 +0.04(+0.67%)
Jun 27, 2007 5.841 6.066 5.792 5.923 18,969 +0.12(+1.99%)
Jun 26, 2007 5.868 5.868 5.792 5.808 18,565 +0.02(+0.32%)
Jun 25, 2007 5.887 5.902 5.722 5.789 20,473 -0.15(-2.51%)
Jun 22, 2007 5.774 5.939 5.738 5.939 49,353 +0.14(+2.42%)
Jun 21, 2007 5.875 5.920 5.713 5.798 116,474 -0.09(-1.50%)
Jun 20, 2007 6.009 6.057 5.881 5.887 44,985 -0.12(-1.93%)
Jun 19, 2007 5.969 6.048 5.969 6.002 11,164 -0.03(-0.45%)
Jun 18, 2007 6.097 6.121 5.996 6.030 32,836 -0.04(-0.60%)
Jun 15, 2007 6.066 6.191 6.039 6.066 47,612 -0.05(-0.85%)
Jun 14, 2007 6.060 6.152 6.024 6.118 31,851 -0.03(-0.54%)
Jun 13, 2007 6.039 6.188 6.039 6.152 79,792 +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 6.133 6.088 6.127 49,261 -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 55,139 -0.13(-2.17%)
Jun 06, 2007 6.191 6.200 6.130 6.179 43,413 -0.02(-0.39%)
Jun 05, 2007 6.146 6.222 6.130 6.203 42,871 +0.00(+0.05%)
Jun 04, 2007 6.194 6.216 6.130 6.200 51,270 +0.02(+0.30%)
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.