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

Gladstone Comml (NQ: GOOD )

14.40 +0.80 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2006 5.795 5.838 5.600 5.631 24,279 -0.09(-1.54%)
May 30, 2006 5.576 5.762 5.567 5.719 53,303 +0.18(+3.30%)
May 26, 2006 5.579 5.579 5.509 5.537 6,829 -0.01(-0.11%)
May 25, 2006 5.509 5.588 5.482 5.543 34,626 +0.01(+0.22%)
May 24, 2006 5.566 5.664 5.491 5.530 30,698 -0.08(-1.36%)
May 23, 2006 5.451 5.607 5.451 5.607 47,934 +0.13(+2.33%)
May 22, 2006 5.406 5.479 5.381 5.479 26,699 -0.01(-0.11%)
May 19, 2006 5.476 5.509 5.418 5.485 50,696 +0.01(+0.17%)
May 18, 2006 5.482 5.527 5.475 5.476 23,661 -0.05(-0.91%)
May 17, 2006 5.671 5.786 5.497 5.526 53,044 -0.12(-2.13%)
May 16, 2006 5.722 5.734 5.646 5.646 21,015 -0.04(-0.75%)
May 15, 2006 5.677 5.731 5.655 5.689 22,758 +0.04(+0.70%)
May 12, 2006 5.674 5.674 5.604 5.649 21,764 +0.02(+0.32%)
May 11, 2006 5.497 5.674 5.223 5.631 106,738 +0.13(+2.44%)
May 10, 2006 5.661 5.667 5.497 5.497 43,698 -0.16(-2.85%)
May 09, 2006 5.756 5.792 5.637 5.658 29,897 -0.12(-2.06%)
May 08, 2006 5.753 5.799 5.564 5.777 60,921 +0.02(+0.37%)
May 05, 2006 5.783 5.823 5.756 5.756 107,680 -0.06(-1.05%)
May 04, 2006 5.789 5.859 5.786 5.817 10,655 -0.04(-0.73%)
May 03, 2006 5.939 5.939 5.756 5.859 39,390 -0.24(-3.99%)
May 02, 2006 6.097 6.136 6.079 6.103 24,400 +0.02(+0.40%)
May 01, 2006 6.068 6.121 6.018 6.079 25,231 +0.03(+0.55%)
Apr 28, 2006 6.060 6.079 6.006 6.045 33,821 +0.05(+0.76%)
Apr 27, 2006 5.923 6.027 5.923 5.999 25,481 +0.01(+0.20%)
Apr 26, 2006 6.054 6.054 5.939 5.987 44,171 -0.02(-0.30%)
Apr 25, 2006 6.060 6.075 5.999 6.006 22,949 -0.05(-0.90%)
Apr 24, 2006 6.161 6.161 6.045 6.060 23,412 -0.07(-1.09%)
Apr 21, 2006 6.167 6.194 6.094 6.127 48,932 -0.04(-0.64%)
Apr 20, 2006 6.045 6.167 6.009 6.167 35,446 +0.16(+2.64%)
Apr 19, 2006 5.945 6.045 5.856 6.009 29,227 +0.06(+1.02%)
Apr 18, 2006 5.969 5.969 5.865 5.948 16,254 -0.01(-0.10%)
Apr 17, 2006 6.106 6.106 5.929 5.954 19,291 -0.15(-2.40%)
Apr 13, 2006 6.088 6.161 6.018 6.100 15,971 +0.02(+0.35%)
Apr 12, 2006 5.993 6.179 5.984 6.079 42,789 +0.08(+1.37%)
Apr 11, 2006 5.960 6.002 5.865 5.996 34,642 -0.00(-0.05%)
Apr 10, 2006 6.179 6.182 5.960 5.999 31,739 -0.14(-2.28%)
Apr 07, 2006 6.194 6.219 6.082 6.140 47,655 -0.06(-0.93%)
Apr 06, 2006 6.174 6.234 6.174 6.197 49,287 -0.01(-0.20%)
Apr 05, 2006 6.213 6.213 6.136 6.210 36,681 -0.00(-0.05%)
Apr 04, 2006 6.136 6.213 6.087 6.213 55,185 +0.07(+1.09%)
Apr 03, 2006 6.143 6.152 6.091 6.146 59,496 -0.02(-0.35%)
Mar 31, 2006 6.091 6.167 6.069 6.167 64,957 +0.10(+1.61%)
Mar 30, 2006 6.091 6.091 6.005 6.069 33,824 +0.01(+0.10%)
Mar 29, 2006 6.054 6.121 5.999 6.063 63,995 +0.04(+0.66%)
Mar 28, 2006 6.045 6.045 5.945 6.024 36,950 -0.02(-0.40%)
Mar 27, 2006 6.040 6.063 5.914 6.048 44,667 +0.06(+0.97%)
Mar 24, 2006 5.908 6.060 5.871 5.990 33,828 +0.09(+1.44%)
Mar 23, 2006 5.908 5.908 5.873 5.905 47,284 +0.01(+0.21%)
Mar 22, 2006 5.890 5.899 5.826 5.893 20,030 +0.01(+0.16%)
Mar 21, 2006 5.890 5.893 5.862 5.884 43,170 +0.01(+0.10%)
Mar 20, 2006 5.884 5.893 5.819 5.878 27,480 +0.00(+0.05%)
Mar 17, 2006 5.841 5.878 5.841 5.875 100,578 +0.01(+0.21%)
Mar 16, 2006 5.878 5.908 5.838 5.862 116,503 -0.01(-0.10%)
Mar 15, 2006 5.902 5.908 5.817 5.868 63,213 +0.01(+0.10%)
Mar 14, 2006 5.905 5.905 5.811 5.862 40,306 +0.01(+0.21%)
Mar 13, 2006 5.932 5.932 5.801 5.850 114,582 -0.03(-0.57%)
Mar 10, 2006 5.884 5.902 5.853 5.884 142,250 -0.02(-0.26%)
Mar 09, 2006 5.908 5.939 5.881 5.899 34,895 +0.00(+0.08%)
Mar 08, 2006 5.923 5.978 5.862 5.894 48,322 -0.00(-0.03%)
Mar 07, 2006 5.969 5.969 5.792 5.896 77,822 -0.02(-0.41%)
Mar 06, 2006 5.847 5.963 5.823 5.920 50,995 +0.06(+0.99%)
Mar 03, 2006 5.954 5.954 5.841 5.862 38,839 -0.08(-1.37%)
Mar 02, 2006 5.849 5.963 5.849 5.944 49,484 +0.08(+1.29%)
Mar 01, 2006 5.667 5.902 5.667 5.868 51,737 +0.16(+2.77%)
Feb 28, 2006 5.767 5.893 5.649 5.710 100,450 -0.06(-0.98%)
Feb 27, 2006 5.844 5.893 5.649 5.767 156,439 -0.08(-1.33%)
Feb 24, 2006 5.801 5.875 5.738 5.844 75,261 +0.06(+1.00%)
Feb 23, 2006 5.801 5.801 5.756 5.786 108,048 +0.00(+0.00%)
Feb 22, 2006 5.817 5.817 5.774 5.786 40,901 -0.02(-0.26%)
Feb 21, 2006 5.817 5.817 5.765 5.801 83,240 +0.04(+0.74%)
Feb 17, 2006 5.744 5.893 5.722 5.759 217,889 +0.02(+0.27%)
Feb 16, 2006 5.756 5.856 5.725 5.744 165,824 +0.02(+0.43%)
Feb 15, 2006 5.817 5.856 5.689 5.719 90,359 -0.07(-1.16%)
Feb 14, 2006 5.710 5.786 5.686 5.786 67,098 +0.08(+1.44%)
Feb 13, 2006 5.634 5.738 5.634 5.704 86,832 +0.10(+1.79%)
Feb 10, 2006 5.646 5.646 5.573 5.604 41,636 -0.02(-0.38%)
Feb 09, 2006 5.664 5.668 5.603 5.625 83,119 -0.02(-0.32%)
Feb 08, 2006 5.661 5.661 5.597 5.643 39,265 -0.01(-0.11%)
Feb 07, 2006 5.661 5.661 5.607 5.649 34,997 +0.05(+0.98%)
Feb 06, 2006 5.564 5.634 5.512 5.594 66,641 +0.09(+1.60%)
Feb 03, 2006 5.537 5.555 5.409 5.506 85,824 -0.06(-1.03%)
Feb 02, 2006 5.573 5.588 5.533 5.563 52,994 -0.01(-0.17%)
Feb 01, 2006 5.497 5.597 5.497 5.573 78,406 +0.09(+1.67%)
Jan 31, 2006 5.537 5.558 5.396 5.482 58,452 +0.00(+0.00%)
Jan 30, 2006 5.558 5.558 5.466 5.482 105,963 -0.09(-1.53%)
Jan 27, 2006 5.573 5.597 5.546 5.567 43,823 +0.02(+0.27%)
Jan 26, 2006 5.460 5.570 5.460 5.552 72,470 +0.07(+1.28%)
Jan 25, 2006 5.491 5.494 5.406 5.482 67,909 +0.00(+0.06%)
Jan 24, 2006 5.345 5.497 5.345 5.479 151,310 +0.18(+3.39%)
Jan 23, 2006 5.238 5.329 5.226 5.299 97,898 +0.09(+1.81%)
Jan 20, 2006 5.150 5.223 5.141 5.205 143,492 +0.07(+1.42%)
Jan 19, 2006 5.135 5.167 5.116 5.131 197,541 +0.01(+0.18%)
Jan 18, 2006 5.119 5.131 5.095 5.122 123,140 -0.00(-0.06%)
Jan 17, 2006 5.168 5.226 5.019 5.125 183,818 -0.03(-0.65%)
Jan 13, 2006 5.128 5.177 5.128 5.159 132,590 +0.04(+0.83%)
Jan 12, 2006 5.095 5.144 5.092 5.116 354,305 +0.02(+0.42%)
Jan 11, 2006 5.098 5.101 5.083 5.095 212,294 +0.07(+1.33%)
Jan 10, 2006 5.034 5.052 5.028 5.028 18,060 -0.01(-0.24%)
Jan 09, 2006 5.101 5.101 5.031 5.040 33,877 -0.01(-0.18%)
Jan 06, 2006 5.028 5.086 5.028 5.049 52,374 -0.02(-0.36%)
Jan 05, 2006 5.071 5.089 5.001 5.068 41,301 +0.02(+0.30%)
Jan 04, 2006 5.007 5.086 5.007 5.052 61,036 +0.04(+0.79%)
Jan 03, 2006 4.994 5.083 4.977 5.013 71,084 -0.01(-0.24%)
Dec 30, 2005 5.037 5.064 4.985 5.025 31,486 +0.00(+0.06%)
Dec 29, 2005 5.049 5.052 4.976 5.022 22,338 +0.03(+0.55%)
Dec 28, 2005 4.994 5.040 4.982 4.994 31,851 -0.02(-0.30%)
Dec 27, 2005 5.061 5.061 4.988 5.010 14,776 -0.01(-0.24%)
Dec 23, 2005 5.022 5.025 5.001 5.022 15,866 -0.00(-0.06%)
Dec 22, 2005 4.979 5.025 4.964 5.025 11,427 +0.07(+1.41%)
Dec 21, 2005 4.930 5.040 4.903 4.955 48,598 -0.03(-0.67%)
Dec 20, 2005 5.083 5.083 4.894 4.988 44,985 -0.08(-1.50%)
Dec 19, 2005 5.086 5.086 5.037 5.064 29,303 +0.02(+0.30%)
Dec 16, 2005 5.061 5.077 5.046 5.049 5,516 +0.02(+0.42%)
Dec 15, 2005 5.067 5.073 5.028 5.028 5,106 -0.02(-0.42%)
Dec 14, 2005 5.058 5.083 5.028 5.049 9,594 -0.02(-0.36%)
Dec 13, 2005 5.071 5.092 5.055 5.068 15,617 +0.01(+0.12%)
Dec 12, 2005 5.122 5.122 5.028 5.061 28,075 -0.04(-0.78%)
Dec 09, 2005 5.089 5.101 5.080 5.101 8,734 +0.07(+1.33%)
Dec 08, 2005 5.019 5.068 5.019 5.034 22,479 +0.02(+0.30%)
Dec 07, 2005 5.028 5.156 4.736 5.019 157,989 -0.01(-0.12%)
Dec 06, 2005 5.034 5.058 5.025 5.025 21,494 -0.02(-0.36%)
Dec 05, 2005 5.098 5.101 5.040 5.043 28,649 -0.03(-0.66%)
Dec 02, 2005 5.101 5.101 5.068 5.077 8,291 -0.02(-0.48%)
Dec 01, 2005 5.113 5.113 5.031 5.101 480,893 +0.00(+0.06%)
Nov 30, 2005 5.110 5.119 5.089 5.098 20,992 +0.02(+0.36%)
Nov 29, 2005 5.095 5.101 5.061 5.080 20,887 +0.02(+0.48%)
Nov 28, 2005 5.068 5.071 5.031 5.055 24,374 -0.02(-0.30%)
Nov 25, 2005 5.098 5.098 5.049 5.071 4,958 -0.02(-0.30%)
Nov 23, 2005 5.101 5.113 5.086 5.086 37,486 -0.02(-0.30%)
Nov 22, 2005 5.119 5.119 5.023 5.101 25,467 +0.00(+0.06%)
Nov 21, 2005 5.101 5.119 5.019 5.098 98,322 -0.00(-0.06%)
Nov 18, 2005 5.113 5.125 5.101 5.101 10,277 -0.01(-0.24%)
Nov 17, 2005 5.071 5.131 5.071 5.113 84,527 +0.01(+0.12%)
Nov 16, 2005 5.104 5.127 5.101 5.107 24,049 -0.02(-0.47%)
Nov 15, 2005 5.098 5.131 5.068 5.131 56,478 +0.04(+0.69%)
Nov 14, 2005 5.040 5.101 5.040 5.096 24,650 +0.01(+0.21%)
Nov 11, 2005 5.016 5.116 5.016 5.086 48,729 +0.00(+0.06%)
Nov 10, 2005 5.025 5.116 5.019 5.083 46,056 +0.00(+0.00%)
Nov 09, 2005 5.112 5.131 5.083 5.083 45,810 -0.02(-0.48%)
Nov 08, 2005 5.058 5.131 5.058 5.107 51,412 +0.01(+0.18%)
Nov 07, 2005 5.101 5.113 5.028 5.098 58,632 -0.00(-0.06%)
Nov 04, 2005 4.964 5.128 4.952 5.101 48,345 +0.14(+2.76%)
Nov 03, 2005 4.964 4.979 4.934 4.964 35,676 -0.02(-0.31%)
Nov 02, 2005 4.982 5.007 4.818 4.979 32,524 -0.07(-1.33%)
Nov 01, 2005 4.787 5.092 4.787 5.046 83,440 -0.03(-0.54%)
Oct 31, 2005 5.131 5.131 5.037 5.074 41,350 -0.02(-0.30%)
Oct 28, 2005 5.128 5.128 5.074 5.089 12,064 +0.02(+0.36%)
Oct 27, 2005 5.083 5.116 5.071 5.071 17,074 -0.02(-0.30%)
Oct 26, 2005 5.135 5.135 5.061 5.086 31,923 -0.05(-0.95%)
Oct 25, 2005 5.061 5.156 5.061 5.135 27,497 +0.04(+0.84%)
Oct 24, 2005 4.991 5.119 4.879 5.092 47,386 +0.17(+3.53%)
Oct 21, 2005 4.796 4.940 4.796 4.918 68,661 -0.05(-0.92%)
Oct 20, 2005 5.016 5.025 4.955 4.964 25,940 -0.09(-1.69%)
Oct 19, 2005 5.010 5.101 4.979 5.049 42,996 -0.02(-0.48%)
Oct 18, 2005 5.031 5.119 5.031 5.074 29,874 +0.01(+0.24%)
Oct 17, 2005 4.955 5.077 4.955 5.061 47,442 +0.15(+3.10%)
Oct 14, 2005 4.827 4.912 4.827 4.909 11,679 +0.02(+0.50%)
Oct 13, 2005 4.885 4.915 4.824 4.885 45,691 +0.02(+0.38%)
Oct 12, 2005 4.873 4.882 4.818 4.867 51,815 -0.03(-0.68%)
Oct 11, 2005 4.970 4.970 4.897 4.900 35,906 -0.07(-1.47%)
Oct 10, 2005 5.010 5.046 4.970 4.973 24,686 -0.07(-1.39%)
Oct 07, 2005 5.071 5.101 4.994 5.043 46,562 -0.07(-1.37%)
Oct 06, 2005 5.115 5.144 5.110 5.113 22,703 -0.05(-0.89%)
Oct 05, 2005 5.141 5.162 5.083 5.159 66,694 +0.02(+0.36%)
Oct 04, 2005 5.131 5.156 5.113 5.141 29,309 -0.01(-0.24%)
Oct 03, 2005 5.113 5.153 5.101 5.153 26,361 +0.04(+0.77%)
Sep 30, 2005 5.098 5.153 5.086 5.113 28,699 +0.03(+0.54%)
Sep 29, 2005 5.141 5.183 5.080 5.086 50,088 -0.04(-0.77%)
Sep 28, 2005 5.083 5.131 5.054 5.125 48,676 +0.02(+0.48%)
Sep 27, 2005 5.180 5.202 5.089 5.101 30,784 -0.06(-1.18%)
Sep 26, 2005 5.238 5.238 5.104 5.162 19,757 -0.07(-1.28%)
Sep 23, 2005 5.229 5.235 5.159 5.229 7,930 +0.09(+1.72%)
Sep 22, 2005 5.135 5.147 5.119 5.140 15,876 +0.00(+0.05%)
Sep 21, 2005 5.123 5.159 5.116 5.138 14,021 -0.02(-0.30%)
Sep 20, 2005 5.162 5.162 5.116 5.153 36,340 -0.00(-0.06%)
Sep 19, 2005 5.092 5.156 4.964 5.156 25,415 +0.06(+1.26%)
Sep 16, 2005 5.162 5.162 5.092 5.092 46,565 -0.07(-1.36%)
Sep 15, 2005 5.159 5.226 5.144 5.162 45,977 +0.01(+0.18%)
Sep 14, 2005 5.177 5.177 5.122 5.153 24,955 -0.01(-0.12%)
Sep 13, 2005 5.055 5.162 5.055 5.159 22,923 +0.04(+0.77%)
Sep 12, 2005 5.177 5.177 5.089 5.119 18,513 -0.03(-0.53%)
Sep 09, 2005 5.122 5.177 5.122 5.147 54,886 +0.01(+0.24%)
Sep 08, 2005 5.156 5.159 5.068 5.135 88,668 -0.02(-0.41%)
Sep 07, 2005 5.064 5.156 5.037 5.156 36,271 +0.09(+1.80%)
Sep 06, 2005 5.054 5.095 5.046 5.064 28,738 -0.04(-0.78%)
Sep 02, 2005 5.049 5.104 5.037 5.104 21,172 +0.04(+0.72%)
Sep 01, 2005 5.131 5.159 5.037 5.068 44,014 -0.05(-0.95%)
Aug 31, 2005 5.150 5.171 5.028 5.116 31,611 +0.13(+2.63%)
Aug 30, 2005 5.068 5.086 4.973 4.985 12,980 +0.02(+0.49%)
Aug 29, 2005 4.958 5.016 4.958 4.961 21,202 +0.02(+0.31%)
Aug 26, 2005 4.985 5.025 4.879 4.946 31,083 -0.06(-1.16%)
Aug 25, 2005 5.010 5.131 4.888 5.004 110,097 +0.01(+0.18%)
Aug 24, 2005 4.891 5.019 4.891 4.994 27,441 +0.05(+1.11%)
Aug 23, 2005 4.961 5.013 4.882 4.940 20,388 -0.01(-0.18%)
Aug 22, 2005 4.836 4.949 4.827 4.949 37,748 +0.05(+1.06%)
Aug 19, 2005 4.873 4.927 4.854 4.897 45,885 +0.03(+0.69%)
Aug 18, 2005 4.873 4.891 4.836 4.863 83,739 -0.01(-0.13%)
Aug 17, 2005 4.860 4.873 4.860 4.870 36,327 -0.00(-0.06%)
Aug 16, 2005 4.949 4.949 4.860 4.873 95,137 +0.00(+0.00%)
Aug 15, 2005 4.940 4.940 4.857 4.873 43,524 -0.02(-0.31%)
Aug 12, 2005 4.873 4.888 4.851 4.888 45,508 +0.02(+0.38%)
Aug 11, 2005 4.863 4.873 4.818 4.870 61,092 +0.00(+0.00%)
Aug 10, 2005 4.988 4.988 4.870 4.870 112,550 -0.12(-2.32%)
Aug 09, 2005 4.876 4.985 4.873 4.985 39,262 +0.09(+1.93%)
Aug 08, 2005 4.897 5.004 4.888 4.891 102,778 -0.03(-0.56%)
Aug 05, 2005 5.025 5.025 4.906 4.918 90,628 -0.11(-2.09%)
Aug 04, 2005 5.406 5.406 4.924 5.023 222,894 +0.07(+1.51%)
Aug 03, 2005 5.086 5.086 4.930 4.949 81,762 +0.00(+0.00%)
Aug 02, 2005 4.946 4.964 4.937 4.949 45,741 +0.00(+0.00%)
Aug 01, 2005 4.994 4.994 4.897 4.949 63,722 -0.03(-0.61%)
Jul 29, 2005 4.994 5.086 4.876 4.979 100,115 +0.03(+0.62%)
Jul 28, 2005 4.964 4.964 4.906 4.949 40,927 +0.00(+0.06%)
Jul 27, 2005 4.934 5.055 4.876 4.946 46,283 +0.05(+1.12%)
Jul 26, 2005 4.900 4.964 4.860 4.891 78,104 +0.02(+0.37%)
Jul 25, 2005 4.979 5.040 4.863 4.873 115,485 -0.05(-0.93%)
Jul 22, 2005 4.912 4.930 4.906 4.918 23,576 +0.02(+0.37%)
Jul 21, 2005 4.903 4.918 4.843 4.900 37,896 +0.03(+0.56%)
Jul 20, 2005 4.867 4.934 4.842 4.873 52,013 +0.03(+0.63%)
Jul 19, 2005 4.824 4.876 4.815 4.842 41,367 -0.02(-0.44%)
Jul 18, 2005 4.790 4.882 4.790 4.863 75,793 +0.03(+0.69%)
Jul 15, 2005 4.912 4.912 4.806 4.830 34,333 -0.02(-0.31%)
Jul 14, 2005 4.934 4.934 4.842 4.845 56,035 -0.03(-0.56%)
Jul 13, 2005 4.888 4.921 4.857 4.873 30,199 +0.00(+0.06%)
Jul 12, 2005 4.842 4.924 4.833 4.870 56,797 +0.02(+0.31%)
Jul 11, 2005 4.873 4.876 4.842 4.854 25,776 -0.02(-0.37%)
Jul 08, 2005 4.876 4.903 4.848 4.873 38,678 -0.00(-0.06%)
Jul 07, 2005 4.842 4.903 4.842 4.876 32,393 -0.00(-0.06%)
Jul 06, 2005 4.821 4.894 4.796 4.879 67,446 +0.09(+1.91%)
Jul 05, 2005 4.873 4.900 4.784 4.787 80,777 -0.06(-1.26%)
Jul 01, 2005 4.781 4.909 4.778 4.848 42,359 +0.05(+1.02%)
Jun 30, 2005 4.720 4.894 4.659 4.800 47,333 +0.12(+2.67%)
Jun 29, 2005 4.687 4.708 4.638 4.675 136,310 +0.04(+0.92%)
Jun 28, 2005 4.644 4.748 4.632 4.632 150,666 -0.03(-0.59%)
Jun 27, 2005 4.669 4.675 4.626 4.659 222,592 +0.03(+0.66%)
Jun 24, 2005 4.675 4.675 4.629 4.629 129,773 -0.01(-0.26%)
Jun 23, 2005 4.714 4.720 4.641 4.641 327,360 -0.00(-0.07%)
Jun 22, 2005 4.751 4.751 4.632 4.644 349,652 -0.04(-0.91%)
Jun 21, 2005 4.714 4.790 4.656 4.687 66,139 +0.03(+0.65%)
Jun 20, 2005 4.705 4.705 4.623 4.656 163,417 +0.02(+0.38%)
Jun 17, 2005 4.678 4.748 4.623 4.639 69,439 -0.02(-0.38%)
Jun 16, 2005 4.644 4.656 4.629 4.656 88,776 -0.02(-0.39%)
Jun 15, 2005 4.812 4.812 4.599 4.675 108,501 +0.00(+0.00%)
Jun 14, 2005 4.675 4.675 4.620 4.675 92,270 +0.00(+0.07%)
Jun 13, 2005 4.787 4.787 4.632 4.672 156,869 -0.05(-1.03%)
Jun 10, 2005 4.720 4.778 4.690 4.720 65,502 -0.03(-0.64%)
Jun 09, 2005 4.675 4.781 4.659 4.751 36,832 +0.00(+0.00%)
Jun 08, 2005 4.693 4.842 4.672 4.751 87,890 +0.08(+1.69%)
Jun 07, 2005 4.796 4.796 4.617 4.672 235,335 -0.09(-1.86%)
Jun 06, 2005 4.644 4.763 4.629 4.760 40,188 +0.13(+2.83%)
Jun 03, 2005 4.659 4.678 4.614 4.629 86,813 +0.01(+0.26%)
Jun 02, 2005 4.720 4.736 4.617 4.617 90,874 -0.12(-2.51%)
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.