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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2007 6.199 6.199 6.032 6.035 69,314 -0.04(-0.60%)
Apr 27, 2007 6.196 6.196 6.011 6.072 68,874 -0.01(-0.10%)
Apr 26, 2007 6.014 6.078 6.008 6.078 43,676 +0.04(+0.60%)
Apr 25, 2007 6.102 6.105 6.041 6.041 23,069 +0.04(+0.60%)
Apr 24, 2007 6.005 6.029 6.005 6.005 21,079 +0.00(+0.00%)
Apr 23, 2007 6.020 6.047 6.005 6.005 28,229 -0.03(-0.55%)
Apr 20, 2007 6.023 6.047 6.014 6.038 39,620 -0.01(-0.20%)
Apr 19, 2007 6.066 6.120 6.050 6.050 12,759 -0.08(-1.28%)
Apr 18, 2007 6.129 6.129 6.038 6.129 13,222 +0.07(+1.20%)
Apr 17, 2007 6.099 6.123 6.053 6.056 21,320 -0.05(-0.74%)
Apr 16, 2007 6.081 6.102 6.050 6.102 7,609 +0.03(+0.45%)
Apr 13, 2007 6.020 6.075 6.005 6.075 27,766 +0.07(+1.16%)
Apr 12, 2007 6.005 6.035 6.005 6.005 11,047 -0.01(-0.20%)
Apr 11, 2007 6.020 6.035 5.975 6.017 34,179 -0.02(-0.30%)
Apr 10, 2007 5.978 6.035 5.975 6.035 19,833 +0.04(+0.60%)
Apr 09, 2007 6.002 6.003 5.993 5.999 8,511 +0.02(+0.41%)
Apr 05, 2007 6.020 6.035 5.969 5.975 34,976 +0.00(+0.00%)
Apr 04, 2007 6.047 6.050 5.975 5.975 71,611 -0.08(-1.25%)
Apr 03, 2007 6.025 6.077 6.017 6.050 24,881 +0.01(+0.20%)
Apr 02, 2007 6.050 6.053 6.008 6.038 24,980 -0.03(-0.45%)
Mar 30, 2007 6.066 6.066 6.014 6.066 25,350 +0.00(+0.05%)
Mar 29, 2007 6.026 6.062 5.975 6.062 27,264 +0.02(+0.35%)
Mar 28, 2007 5.984 6.041 5.984 6.041 10,204 +0.01(+0.15%)
Mar 27, 2007 6.062 6.066 5.981 6.032 65,926 -0.02(-0.35%)
Mar 26, 2007 6.041 6.066 6.017 6.053 23,119 +0.02(+0.37%)
Mar 23, 2007 6.044 6.044 5.984 6.031 27,171 -0.01(-0.12%)
Mar 22, 2007 6.014 6.053 6.011 6.038 53,120 +0.04(+0.71%)
Mar 21, 2007 5.866 6.020 5.866 5.996 47,325 +0.03(+0.46%)
Mar 20, 2007 6.002 6.002 5.914 5.969 21,155 -0.06(-0.95%)
Mar 19, 2007 5.963 6.026 5.911 6.026 28,692 -0.04(-0.65%)
Mar 16, 2007 6.020 6.066 6.017 6.066 25,016 +0.03(+0.50%)
Mar 15, 2007 6.029 6.038 5.975 6.035 34,024 +0.01(+0.15%)
Mar 14, 2007 5.902 6.032 5.899 6.026 129,422 +0.12(+2.10%)
Mar 13, 2007 5.938 5.960 5.899 5.902 120,484 -0.04(-0.61%)
Mar 12, 2007 5.957 6.014 5.878 5.938 56,128 -0.09(-1.51%)
Mar 09, 2007 6.044 6.044 5.990 6.029 29,386 -0.02(-0.25%)
Mar 08, 2007 5.984 6.044 5.920 6.044 28,884 -0.01(-0.10%)
Mar 07, 2007 6.070 6.081 6.050 6.050 22,117 -0.00(-0.05%)
Mar 06, 2007 6.056 6.081 5.984 6.053 40,245 -0.00(-0.05%)
Mar 05, 2007 6.117 6.117 6.035 6.056 35,082 -0.04(-0.60%)
Mar 02, 2007 6.035 6.147 6.035 6.093 23,168 -0.04(-0.59%)
Mar 01, 2007 6.062 6.162 6.050 6.129 22,600 +0.00(+0.05%)
Feb 28, 2007 6.177 6.199 6.023 6.126 41,921 -0.02(-0.34%)
Feb 27, 2007 6.069 6.184 5.990 6.147 78,325 +0.09(+1.50%)
Feb 26, 2007 6.099 6.108 6.047 6.056 29,069 -0.05(-0.89%)
Feb 23, 2007 6.132 6.156 6.111 6.111 25,998 -0.03(-0.49%)
Feb 22, 2007 6.153 6.153 6.123 6.141 13,635 -0.02(-0.25%)
Feb 21, 2007 6.132 6.156 6.111 6.156 9,605 +0.03(+0.54%)
Feb 20, 2007 6.184 6.250 6.123 6.123 38,420 -0.02(-0.25%)
Feb 16, 2007 6.205 6.205 6.102 6.138 24,990 -0.08(-1.36%)
Feb 15, 2007 6.165 6.259 6.132 6.223 29,016 -0.02(-0.29%)
Feb 14, 2007 6.162 6.271 6.162 6.241 29,419 +0.08(+1.38%)
Feb 13, 2007 6.153 6.247 6.120 6.156 69,499 -0.01(-0.10%)
Feb 12, 2007 6.153 6.205 6.108 6.162 78,527 -0.02(-0.39%)
Feb 09, 2007 6.117 6.187 6.117 6.187 28,298 +0.03(+0.49%)
Feb 08, 2007 6.147 6.168 6.147 6.156 12,795 +0.01(+0.10%)
Feb 07, 2007 6.171 6.171 6.147 6.150 19,932 -0.02(-0.29%)
Feb 06, 2007 6.099 6.168 6.076 6.168 16,270 +0.15(+2.57%)
Feb 05, 2007 6.141 6.141 6.014 6.014 33,534 -0.12(-1.97%)
Feb 02, 2007 6.108 6.141 6.108 6.135 29,046 +0.03(+0.55%)
Feb 01, 2007 6.138 6.138 6.087 6.102 26,262 -0.04(-0.64%)
Jan 31, 2007 5.987 6.144 5.932 6.141 79,608 +0.21(+3.52%)
Jan 30, 2007 5.890 5.932 5.884 5.932 26,391 +0.00(+0.05%)
Jan 29, 2007 5.911 5.984 5.911 5.929 25,895 +0.02(+0.41%)
Jan 26, 2007 5.969 5.969 5.860 5.905 74,385 -0.00(-0.05%)
Jan 25, 2007 5.851 5.987 5.817 5.908 53,051 +0.06(+1.03%)
Jan 24, 2007 5.874 5.890 5.778 5.848 90,642 -0.02(-0.41%)
Jan 23, 2007 5.808 5.935 5.785 5.872 45,973 +0.11(+1.84%)
Jan 22, 2007 5.866 5.935 5.757 5.766 91,256 -0.05(-0.88%)
Jan 19, 2007 5.808 5.854 5.781 5.817 76,695 +0.05(+0.79%)
Jan 18, 2007 5.899 5.984 5.739 5.772 250,291 -0.20(-3.34%)
Jan 17, 2007 6.108 6.123 5.972 5.972 81,191 -0.14(-2.23%)
Jan 16, 2007 6.093 6.108 6.056 6.108 19,063 +0.01(+0.20%)
Jan 12, 2007 6.090 6.117 6.069 6.096 28,414 +0.04(+0.60%)
Jan 11, 2007 6.174 6.190 6.056 6.059 38,030 -0.08(-1.38%)
Jan 10, 2007 6.090 6.196 6.059 6.144 37,822 +0.05(+0.84%)
Jan 09, 2007 6.062 6.114 6.062 6.093 48,258 -0.01(-0.20%)
Jan 08, 2007 6.111 6.126 6.050 6.105 43,217 +0.01(+0.15%)
Jan 05, 2007 6.123 6.180 6.087 6.096 37,402 -0.02(-0.35%)
Jan 04, 2007 6.111 6.126 6.097 6.117 30,146 +0.01(+0.20%)
Jan 03, 2007 6.084 6.158 6.062 6.105 47,117 +0.01(+0.20%)
Dec 29, 2006 6.105 6.135 6.066 6.093 32,930 +0.04(+0.70%)
Dec 28, 2006 6.047 6.050 6.005 6.050 98,201 +0.05(+0.81%)
Dec 27, 2006 6.044 6.050 5.987 6.002 27,618 +0.01(+0.20%)
Dec 26, 2006 6.005 6.005 5.926 5.990 140,608 -0.02(-0.25%)
Dec 22, 2006 6.029 6.035 5.993 6.005 22,269 -0.03(-0.50%)
Dec 21, 2006 6.050 6.053 5.996 6.035 69,469 +0.04(+0.66%)
Dec 20, 2006 6.005 6.026 5.975 5.996 98,734 -0.01(-0.20%)
Dec 19, 2006 6.120 6.132 5.996 6.008 45,111 -0.11(-1.73%)
Dec 18, 2006 6.093 6.180 6.093 6.114 51,685 -0.07(-1.17%)
Dec 15, 2006 6.141 6.187 6.141 6.187 44,076 +0.04(+0.69%)
Dec 14, 2006 6.159 6.171 6.126 6.144 24,213 -0.05(-0.78%)
Dec 13, 2006 6.126 6.202 6.126 6.193 179,670 +0.05(+0.87%)
Dec 12, 2006 6.153 6.165 6.137 6.139 129,743 +0.00(+0.06%)
Dec 11, 2006 6.196 6.196 6.129 6.135 19,529 -0.08(-1.31%)
Dec 08, 2006 6.180 6.217 6.165 6.217 92,737 +0.05(+0.88%)
Dec 07, 2006 6.156 6.180 6.135 6.162 36,295 +0.01(+0.20%)
Dec 06, 2006 6.117 6.156 6.117 6.150 45,011 -0.01(-0.13%)
Dec 05, 2006 6.129 6.305 6.129 6.158 37,382 +0.00(+0.08%)
Dec 04, 2006 6.084 6.159 6.084 6.153 38,638 +0.07(+1.14%)
Dec 01, 2006 6.093 6.102 6.020 6.084 112,895 +0.00(+0.00%)
Nov 30, 2006 6.096 6.126 6.066 6.084 79,333 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.081 219,456 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.078 6.093 177,555 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,887 -0.10(-1.65%)
Nov 24, 2006 6.187 6.232 6.171 6.232 46,119 +0.05(+0.73%)
Nov 22, 2006 6.187 6.211 6.120 6.187 43,676 +0.00(+0.05%)
Nov 21, 2006 6.187 6.232 6.169 6.184 71,982 -0.01(-0.20%)
Nov 20, 2006 6.196 6.208 6.177 6.196 50,452 +0.01(+0.20%)
Nov 17, 2006 6.187 6.202 6.147 6.184 25,102 -0.01(-0.20%)
Nov 16, 2006 6.156 6.202 6.156 6.196 50,006 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.199 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.207 6.232 250,096 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.193 6.208 39,818 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,377 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,518 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,605 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,237 +0.02(+0.35%)
Nov 06, 2006 6.096 6.320 6.096 6.096 48,277 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.069 6.102 139,385 -0.10(-1.61%)
Nov 02, 2006 6.084 6.353 6.084 6.202 239,957 +0.01(+0.20%)
Nov 01, 2006 6.613 6.613 5.964 6.190 208,508 -0.42(-6.36%)
Oct 31, 2006 6.616 6.622 6.525 6.610 25,026 +0.16(+2.44%)
Oct 30, 2006 6.761 6.764 6.441 6.453 137,544 -0.26(-3.88%)
Oct 27, 2006 6.528 6.928 6.441 6.713 138,149 +0.15(+2.35%)
Oct 26, 2006 6.652 6.652 6.522 6.559 39,256 -0.01(-0.09%)
Oct 25, 2006 6.429 6.701 6.401 6.565 111,513 +0.15(+2.36%)
Oct 24, 2006 6.386 6.423 6.347 6.413 27,439 +0.05(+0.81%)
Oct 23, 2006 6.232 6.362 6.232 6.362 19,007 +0.14(+2.19%)
Oct 20, 2006 6.184 6.323 6.096 6.226 37,088 +0.03(+0.49%)
Oct 19, 2006 6.162 6.280 6.132 6.196 24,077 +0.08(+1.39%)
Oct 18, 2006 6.193 6.208 6.105 6.111 37,742 -0.07(-1.13%)
Oct 17, 2006 6.259 6.259 6.162 6.180 47,031 -0.10(-1.54%)
Oct 16, 2006 6.153 6.277 6.153 6.277 33,739 +0.06(+1.02%)
Oct 13, 2006 6.253 6.268 6.129 6.214 44,453 -0.03(-0.44%)
Oct 12, 2006 6.288 6.347 6.229 6.241 40,909 -0.03(-0.53%)
Oct 11, 2006 6.353 6.474 6.274 6.274 26,216 -0.08(-1.19%)
Oct 10, 2006 6.416 6.435 6.271 6.350 23,337 -0.05(-0.76%)
Oct 09, 2006 6.277 6.459 6.244 6.398 38,784 +0.13(+2.08%)
Oct 06, 2006 6.271 6.277 6.251 6.268 13,883 +0.07(+1.17%)
Oct 05, 2006 6.295 6.320 6.141 6.196 19,912 -0.10(-1.54%)
Oct 04, 2006 6.193 6.305 6.193 6.292 41,941 +0.13(+2.17%)
Oct 03, 2006 6.141 6.202 6.138 6.159 29,264 +0.03(+0.44%)
Oct 02, 2006 6.110 6.138 6.084 6.132 16,398 +0.05(+0.85%)
Sep 29, 2006 6.132 6.132 6.020 6.081 48,254 +0.00(+0.05%)
Sep 28, 2006 6.047 6.078 5.996 6.078 22,451 +0.06(+1.01%)
Sep 27, 2006 6.096 6.111 6.002 6.017 53,024 -0.09(-1.49%)
Sep 26, 2006 6.132 6.132 6.096 6.108 57,126 -0.02(-0.30%)
Sep 25, 2006 6.072 6.132 6.072 6.126 24,345 +0.08(+1.25%)
Sep 22, 2006 6.090 6.096 6.041 6.050 94,003 -0.01(-0.15%)
Sep 21, 2006 6.041 6.087 6.022 6.059 31,673 +0.01(+0.15%)
Sep 20, 2006 6.035 6.066 6.035 6.050 13,410 -0.01(-0.20%)
Sep 19, 2006 6.050 6.093 6.047 6.062 15,023 -0.00(-0.05%)
Sep 18, 2006 6.120 6.120 6.035 6.066 27,750 -0.05(-0.89%)
Sep 15, 2006 6.066 6.165 6.066 6.120 62,971 +0.05(+0.85%)
Sep 14, 2006 6.067 6.108 6.066 6.069 42,707 -0.01(-0.10%)
Sep 13, 2006 6.099 6.265 6.041 6.075 50,373 -0.01(-0.10%)
Sep 12, 2006 6.005 6.144 5.975 6.081 63,804 +0.05(+0.80%)
Sep 11, 2006 6.050 6.069 5.990 6.032 43,481 -0.02(-0.30%)
Sep 08, 2006 6.132 6.141 6.050 6.050 34,344 -0.13(-2.10%)
Sep 07, 2006 6.286 6.286 6.126 6.180 25,122 -0.08(-1.30%)
Sep 06, 2006 6.311 6.332 6.262 6.262 21,836 -0.08(-1.24%)
Sep 05, 2006 6.323 6.353 6.259 6.341 41,917 +0.03(+0.43%)
Sep 01, 2006 6.050 6.314 6.050 6.314 61,559 +0.20(+3.32%)
Aug 31, 2006 6.135 6.135 6.053 6.111 158,892 +0.05(+0.75%)
Aug 30, 2006 6.138 6.138 6.050 6.066 25,922 -0.00(-0.05%)
Aug 29, 2006 6.059 6.156 6.059 6.069 25,829 +0.01(+0.10%)
Aug 28, 2006 6.090 6.123 6.050 6.062 44,638 +0.00(+0.05%)
Aug 25, 2006 6.035 6.099 6.035 6.059 13,473 -0.04(-0.64%)
Aug 24, 2006 6.026 6.108 5.944 6.099 34,708 +0.07(+1.10%)
Aug 23, 2006 5.920 6.059 5.905 6.032 16,151 +0.09(+1.58%)
Aug 22, 2006 5.857 5.993 5.857 5.938 69,324 +0.08(+1.34%)
Aug 21, 2006 5.866 5.932 5.848 5.860 30,834 +0.01(+0.21%)
Aug 18, 2006 5.951 5.951 5.808 5.848 41,117 -0.05(-0.92%)
Aug 17, 2006 5.790 6.059 5.790 5.902 55,748 +0.04(+0.62%)
Aug 16, 2006 5.824 5.923 5.799 5.866 59,463 +0.03(+0.47%)
Aug 15, 2006 5.851 6.011 5.790 5.839 72,821 -0.04(-0.72%)
Aug 14, 2006 6.062 6.062 5.869 5.881 24,960 -0.02(-0.31%)
Aug 11, 2006 5.860 5.999 5.854 5.899 41,465 +0.04(+0.62%)
Aug 10, 2006 5.917 6.081 5.830 5.863 36,840 -0.07(-1.22%)
Aug 09, 2006 5.854 6.096 5.787 5.935 58,201 +0.06(+1.08%)
Aug 08, 2006 5.830 6.096 5.830 5.872 22,064 -0.04(-0.72%)
Aug 07, 2006 5.957 5.975 5.784 5.914 37,339 +0.01(+0.15%)
Aug 04, 2006 5.890 5.905 5.757 5.905 51,940 +0.05(+0.83%)
Aug 03, 2006 5.811 5.899 5.757 5.857 15,556 +0.05(+0.89%)
Aug 02, 2006 5.775 5.805 5.751 5.805 7,741 +0.04(+0.74%)
Aug 01, 2006 5.857 5.863 5.757 5.763 31,191 -0.09(-1.60%)
Jul 31, 2006 5.884 5.999 5.769 5.857 22,729 +0.07(+1.26%)
Jul 28, 2006 5.824 5.824 5.754 5.784 14,002 +0.01(+0.16%)
Jul 27, 2006 5.824 5.839 5.772 5.775 20,163 -0.05(-0.93%)
Jul 26, 2006 5.836 5.839 5.721 5.830 17,350 +0.02(+0.42%)
Jul 25, 2006 5.748 5.851 5.748 5.805 43,782 +0.07(+1.16%)
Jul 24, 2006 5.763 5.763 5.690 5.739 16,907 -0.03(-0.47%)
Jul 21, 2006 5.681 5.817 5.630 5.766 9,781 +0.11(+1.93%)
Jul 20, 2006 5.712 5.715 5.636 5.657 7,982 -0.04(-0.64%)
Jul 19, 2006 5.706 5.727 5.660 5.693 21,664 -0.07(-1.26%)
Jul 18, 2006 5.733 5.766 5.642 5.766 23,119 +0.09(+1.60%)
Jul 17, 2006 5.603 5.772 5.603 5.675 28,566 +0.03(+0.54%)
Jul 14, 2006 5.624 5.687 5.603 5.645 17,869 -0.02(-0.43%)
Jul 13, 2006 5.727 5.757 5.660 5.669 15,754 -0.02(-0.32%)
Jul 12, 2006 5.600 5.814 5.600 5.687 22,299 +0.11(+1.90%)
Jul 11, 2006 5.497 5.591 5.497 5.581 13,923 +0.08(+1.49%)
Jul 10, 2006 5.560 5.560 5.485 5.500 16,927 -0.08(-1.52%)
Jul 07, 2006 5.597 5.630 5.572 5.585 13,969 -0.01(-0.11%)
Jul 06, 2006 5.633 5.633 5.557 5.591 13,427 -0.03(-0.59%)
Jul 05, 2006 5.766 5.766 5.545 5.624 54,469 -0.12(-2.15%)
Jul 03, 2006 5.715 5.751 5.715 5.747 7,639 +0.07(+1.27%)
Jun 30, 2006 5.636 5.675 5.581 5.675 26,232 +0.10(+1.74%)
Jun 29, 2006 5.630 5.636 5.536 5.578 34,708 -0.05(-0.81%)
Jun 28, 2006 5.615 5.624 5.563 5.624 15,866 +0.03(+0.54%)
Jun 27, 2006 5.485 5.597 5.476 5.594 43,980 +0.16(+2.95%)
Jun 26, 2006 5.448 5.448 5.343 5.433 38,344 +0.08(+1.58%)
Jun 23, 2006 5.527 5.532 5.346 5.349 41,372 -0.09(-1.67%)
Jun 22, 2006 5.551 5.657 5.433 5.439 34,880 -0.07(-1.26%)
Jun 21, 2006 5.506 5.612 5.488 5.509 25,056 -0.00(-0.05%)
Jun 20, 2006 5.563 5.563 5.500 5.512 9,444 -0.11(-1.94%)
Jun 19, 2006 5.588 5.654 5.585 5.621 21,390 -0.05(-0.80%)
Jun 16, 2006 5.657 5.681 5.554 5.666 39,362 +0.02(+0.27%)
Jun 15, 2006 5.793 5.793 5.600 5.651 45,150 -0.11(-1.89%)
Jun 14, 2006 5.645 5.833 5.618 5.760 30,811 +0.08(+1.49%)
Jun 13, 2006 5.775 5.808 5.648 5.675 42,202 -0.11(-1.93%)
Jun 12, 2006 5.827 5.848 5.763 5.787 24,484 -0.03(-0.57%)
Jun 09, 2006 5.839 5.851 5.787 5.820 56,095 -0.02(-0.26%)
Jun 08, 2006 5.814 5.839 5.742 5.836 26,589 +0.02(+0.42%)
Jun 07, 2006 5.836 5.839 5.799 5.811 16,514 +0.02(+0.42%)
Jun 06, 2006 5.769 5.802 5.760 5.787 52,277 +0.02(+0.31%)
Jun 05, 2006 5.621 5.769 5.621 5.769 48,674 +0.21(+3.70%)
Jun 02, 2006 5.624 5.699 5.521 5.563 32,298 -0.01(-0.22%)
Jun 01, 2006 5.581 5.606 5.521 5.575 31,769 -0.02(-0.32%)
May 31, 2006 5.757 5.799 5.563 5.594 24,441 -0.09(-1.54%)
May 30, 2006 5.539 5.724 5.530 5.681 53,659 +0.18(+3.30%)
May 26, 2006 5.542 5.542 5.473 5.500 6,875 -0.01(-0.11%)
May 25, 2006 5.473 5.551 5.445 5.506 34,857 +0.01(+0.22%)
May 24, 2006 5.529 5.627 5.454 5.494 30,903 -0.08(-1.36%)
May 23, 2006 5.415 5.569 5.415 5.569 48,254 +0.13(+2.33%)
May 22, 2006 5.370 5.442 5.346 5.442 26,877 -0.01(-0.11%)
May 19, 2006 5.439 5.473 5.382 5.448 51,034 +0.01(+0.17%)
May 18, 2006 5.445 5.491 5.438 5.439 23,819 -0.05(-0.91%)
May 17, 2006 5.633 5.748 5.460 5.490 53,398 -0.12(-2.13%)
May 16, 2006 5.684 5.696 5.609 5.609 21,155 -0.04(-0.75%)
May 15, 2006 5.639 5.693 5.618 5.651 22,910 +0.04(+0.70%)
May 12, 2006 5.636 5.636 5.566 5.612 21,909 +0.02(+0.32%)
May 11, 2006 5.460 5.636 5.188 5.594 107,450 +0.13(+2.44%)
May 10, 2006 5.624 5.630 5.460 5.460 43,990 -0.16(-2.85%)
May 09, 2006 5.718 5.754 5.600 5.621 30,097 -0.12(-2.06%)
May 08, 2006 5.715 5.760 5.527 5.739 61,328 +0.02(+0.37%)
May 05, 2006 5.745 5.784 5.718 5.718 108,399 -0.06(-1.05%)
May 04, 2006 5.751 5.820 5.748 5.778 10,726 -0.04(-0.73%)
May 03, 2006 5.899 5.899 5.718 5.820 39,653 -0.24(-3.99%)
May 02, 2006 6.056 6.096 6.038 6.062 24,563 +0.02(+0.40%)
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.