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 (%)
Jul 31, 2012 6.709 6.709 6.583 6.610 141,294 -0.06(-0.86%)
Jul 30, 2012 6.664 6.691 6.614 6.667 46,310 +0.02(+0.23%)
Jul 27, 2012 6.595 6.667 6.580 6.652 60,493 +0.05(+0.69%)
Jul 26, 2012 6.644 6.644 6.530 6.606 66,297 +0.02(+0.29%)
Jul 25, 2012 6.610 6.652 6.534 6.587 68,756 +0.03(+0.41%)
Jul 24, 2012 6.549 6.580 6.461 6.560 64,900 +0.05(+0.76%)
Jul 23, 2012 6.595 6.633 6.511 6.511 72,224 -0.10(-1.45%)
Jul 20, 2012 6.580 6.667 6.572 6.606 56,975 +0.04(+0.58%)
Jul 19, 2012 6.583 6.644 6.557 6.568 99,974 -0.02(-0.35%)
Jul 18, 2012 6.606 6.694 6.557 6.591 70,385 -0.01(-0.09%)
Jul 17, 2012 6.528 6.733 6.506 6.597 99,805 +0.11(+1.64%)
Jul 16, 2012 6.521 6.547 6.479 6.490 67,528 -0.04(-0.64%)
Jul 13, 2012 6.456 6.532 6.380 6.532 117,078 +0.11(+1.71%)
Jul 12, 2012 6.396 6.490 6.270 6.422 194,700 +0.01(+0.18%)
Jul 11, 2012 6.445 6.468 6.331 6.411 161,466 -0.01(-0.18%)
Jul 10, 2012 6.422 6.487 6.373 6.422 102,345 +0.03(+0.47%)
Jul 09, 2012 6.373 6.418 6.274 6.392 110,750 +0.03(+0.54%)
Jul 06, 2012 6.323 6.388 6.308 6.358 83,713 -0.03(-0.42%)
Jul 05, 2012 6.415 6.418 6.297 6.384 53,733 -0.03(-0.53%)
Jul 03, 2012 6.350 6.434 6.350 6.418 57,841 +0.07(+1.08%)
Jul 02, 2012 6.350 6.358 6.270 6.350 100,617 +0.03(+0.42%)
Jun 29, 2012 6.411 6.411 6.289 6.323 134,169 +0.05(+0.85%)
Jun 28, 2012 6.293 6.339 6.206 6.270 121,646 -0.10(-1.55%)
Jun 27, 2012 6.301 6.411 6.210 6.369 89,290 +0.09(+1.45%)
Jun 26, 2012 6.392 6.392 6.213 6.278 77,969 +0.02(+0.24%)
Jun 25, 2012 6.198 6.326 6.198 6.263 153,855 +0.04(+0.61%)
Jun 22, 2012 6.266 6.456 6.210 6.225 719,345 -0.03(-0.43%)
Jun 21, 2012 6.289 6.289 6.187 6.251 64,770 -0.02(-0.36%)
Jun 20, 2012 6.297 6.327 6.229 6.274 67,114 +0.00(+0.06%)
Jun 19, 2012 6.213 6.358 6.213 6.270 103,899 +0.05(+0.85%)
Jun 18, 2012 6.282 6.316 6.187 6.217 154,385 -0.06(-0.88%)
Jun 15, 2012 6.186 6.295 6.167 6.272 168,085 +0.03(+0.54%)
Jun 14, 2012 6.099 6.250 6.046 6.238 56,221 +0.13(+2.10%)
Jun 13, 2012 6.155 6.216 6.050 6.110 97,375 -0.03(-0.55%)
Jun 12, 2012 5.990 6.155 5.963 6.144 72,315 +0.18(+3.03%)
Jun 11, 2012 6.140 6.163 5.963 5.963 95,113 -0.14(-2.34%)
Jun 08, 2012 6.027 6.122 6.027 6.106 132,330 +0.09(+1.44%)
Jun 07, 2012 6.065 6.125 5.996 6.020 173,566 +0.03(+0.44%)
Jun 06, 2012 6.027 6.114 5.978 5.993 169,874 -0.00(-0.06%)
Jun 05, 2012 5.986 6.133 5.967 5.997 171,583 -0.01(-0.13%)
Jun 04, 2012 5.990 6.031 5.964 6.005 113,546 +0.06(+1.08%)
Jun 01, 2012 5.877 5.996 5.877 5.941 90,141 -0.03(-0.44%)
May 31, 2012 5.993 6.073 5.862 5.967 143,190 +0.01(+0.13%)
May 30, 2012 6.008 6.008 5.960 5.960 92,668 -0.08(-1.25%)
May 29, 2012 6.099 6.144 5.990 6.035 94,701 -0.03(-0.56%)
May 25, 2012 6.103 6.204 6.050 6.069 62,637 -0.01(-0.19%)
May 24, 2012 6.106 6.148 5.993 6.080 93,379 +0.00(+0.00%)
May 23, 2012 6.080 6.091 5.952 6.080 106,313 -0.02(-0.37%)
May 22, 2012 6.167 6.197 6.054 6.103 79,435 -0.07(-1.16%)
May 21, 2012 6.201 6.201 6.050 6.174 113,384 +0.02(+0.24%)
May 18, 2012 6.250 6.272 6.137 6.159 123,084 -0.12(-1.86%)
May 17, 2012 6.280 6.330 6.253 6.276 120,108 +0.02(+0.24%)
May 16, 2012 6.287 6.347 6.250 6.261 79,432 -0.02(-0.33%)
May 15, 2012 6.285 6.430 6.263 6.282 152,330 +0.02(+0.30%)
May 14, 2012 6.349 6.364 6.263 6.263 89,175 -0.08(-1.30%)
May 11, 2012 6.349 6.401 6.319 6.345 114,566 -0.06(-0.93%)
May 10, 2012 6.420 6.491 6.323 6.405 64,650 +0.03(+0.47%)
May 09, 2012 6.360 6.420 6.345 6.375 51,309 -0.03(-0.53%)
May 08, 2012 6.326 6.420 6.315 6.409 36,255 +0.05(+0.76%)
May 07, 2012 6.338 6.414 6.315 6.360 62,834 +0.02(+0.29%)
May 04, 2012 6.398 6.484 6.341 6.341 149,241 -0.03(-0.53%)
May 03, 2012 6.390 6.424 6.353 6.375 57,126 -0.03(-0.53%)
May 02, 2012 6.334 6.465 6.334 6.409 73,005 +0.07(+1.12%)
May 01, 2012 6.506 6.506 6.338 6.338 133,694 -0.01(-0.24%)
Apr 30, 2012 6.446 6.464 6.319 6.353 211,462 -0.07(-1.05%)
Apr 27, 2012 6.431 6.487 6.409 6.420 66,647 -0.00(-0.06%)
Apr 26, 2012 6.349 6.472 6.349 6.424 135,860 +0.04(+0.70%)
Apr 25, 2012 6.469 6.469 6.341 6.379 112,277 -0.06(-0.93%)
Apr 24, 2012 6.326 6.439 6.326 6.439 101,868 +0.11(+1.77%)
Apr 23, 2012 6.326 6.404 6.308 6.326 67,214 -0.06(-0.99%)
Apr 20, 2012 6.383 6.495 6.306 6.390 96,235 +0.11(+1.73%)
Apr 19, 2012 6.312 6.341 6.244 6.282 61,898 -0.00(-0.06%)
Apr 18, 2012 6.420 6.420 6.285 6.285 47,038 -0.14(-2.24%)
Apr 17, 2012 6.374 6.556 6.281 6.429 201,901 +0.12(+1.88%)
Apr 16, 2012 6.281 6.329 6.270 6.311 87,441 +0.05(+0.77%)
Apr 13, 2012 6.292 6.334 6.255 6.262 93,408 -0.04(-0.65%)
Apr 12, 2012 6.318 6.385 6.288 6.303 153,785 +0.01(+0.12%)
Apr 11, 2012 6.285 6.336 6.259 6.296 100,596 +0.08(+1.31%)
Apr 10, 2012 6.296 6.311 6.199 6.214 153,076 -0.08(-1.24%)
Apr 09, 2012 6.273 6.400 6.270 6.292 108,715 -0.04(-0.64%)
Apr 05, 2012 6.314 6.366 6.311 6.333 53,703 +0.00(+0.00%)
Apr 04, 2012 6.348 6.388 6.314 6.333 130,498 -0.05(-0.76%)
Apr 03, 2012 6.448 6.492 6.374 6.381 62,218 -0.06(-0.98%)
Apr 02, 2012 6.385 6.459 6.385 6.444 113,680 +0.06(+0.87%)
Mar 30, 2012 6.533 6.533 6.370 6.388 89,316 -0.07(-1.15%)
Mar 29, 2012 6.440 6.496 6.388 6.463 54,107 +0.00(+0.00%)
Mar 28, 2012 6.641 6.641 6.429 6.463 108,901 -0.17(-2.52%)
Mar 27, 2012 6.645 6.689 6.585 6.630 84,314 -0.03(-0.50%)
Mar 26, 2012 6.645 6.663 6.585 6.663 61,383 +0.04(+0.56%)
Mar 23, 2012 6.496 6.637 6.440 6.626 70,922 +0.10(+1.54%)
Mar 22, 2012 6.556 6.596 6.463 6.526 40,028 -0.07(-1.07%)
Mar 21, 2012 6.600 6.637 6.570 6.596 47,717 +0.01(+0.17%)
Mar 20, 2012 6.559 6.637 6.537 6.585 41,723 +0.00(+0.03%)
Mar 19, 2012 6.480 6.631 6.462 6.583 88,161 +0.13(+2.00%)
Mar 16, 2012 6.517 6.528 6.451 6.454 113,312 -0.05(-0.79%)
Mar 15, 2012 6.546 6.587 6.429 6.506 80,402 -0.03(-0.45%)
Mar 14, 2012 6.664 6.672 6.484 6.535 72,079 -0.12(-1.83%)
Mar 13, 2012 6.535 6.661 6.410 6.657 138,710 +0.18(+2.85%)
Mar 12, 2012 6.344 6.491 6.329 6.473 87,426 +0.13(+2.09%)
Mar 09, 2012 6.252 6.417 6.193 6.340 194,279 +0.07(+1.06%)
Mar 08, 2012 6.311 6.340 6.229 6.274 100,903 -0.02(-0.29%)
Mar 07, 2012 6.303 6.311 6.237 6.292 103,633 -0.01(-0.12%)
Mar 06, 2012 6.322 6.403 6.252 6.300 164,374 -0.09(-1.38%)
Mar 05, 2012 6.355 6.425 6.333 6.388 143,922 +0.03(+0.46%)
Mar 02, 2012 6.506 6.519 6.355 6.359 130,273 -0.14(-2.21%)
Mar 01, 2012 6.583 6.642 6.502 6.502 117,167 -0.08(-1.29%)
Feb 29, 2012 6.805 6.805 6.587 6.587 164,722 -0.16(-2.40%)
Feb 28, 2012 6.749 6.805 6.746 6.749 55,622 +0.00(+0.00%)
Feb 27, 2012 6.731 6.794 6.672 6.749 37,305 -0.04(-0.54%)
Feb 24, 2012 6.782 6.812 6.749 6.786 90,092 +0.01(+0.16%)
Feb 23, 2012 6.705 6.790 6.687 6.775 76,083 +0.08(+1.21%)
Feb 22, 2012 6.672 6.734 6.661 6.694 127,935 +0.02(+0.28%)
Feb 21, 2012 6.734 6.746 6.672 6.676 132,145 -0.01(-0.11%)
Feb 17, 2012 6.738 6.738 6.657 6.683 128,613 -0.06(-0.93%)
Feb 16, 2012 6.653 6.746 6.653 6.746 64,409 +0.11(+1.58%)
Feb 15, 2012 6.692 6.692 6.597 6.640 85,309 -0.03(-0.49%)
Feb 14, 2012 6.648 6.688 6.608 6.673 81,304 -0.03(-0.44%)
Feb 13, 2012 6.776 6.776 6.556 6.703 242,047 -0.03(-0.38%)
Feb 10, 2012 6.699 6.785 6.699 6.728 52,670 -0.03(-0.43%)
Feb 09, 2012 6.750 6.783 6.666 6.758 39,080 +0.04(+0.65%)
Feb 08, 2012 6.695 6.805 6.630 6.714 161,797 +0.03(+0.44%)
Feb 07, 2012 6.637 6.743 6.593 6.684 101,617 -0.01(-0.11%)
Feb 06, 2012 6.794 6.926 6.651 6.692 138,444 -0.16(-2.40%)
Feb 03, 2012 6.805 6.889 6.742 6.856 165,029 +0.11(+1.63%)
Feb 02, 2012 6.736 6.772 6.695 6.747 55,303 +0.01(+0.16%)
Feb 01, 2012 6.659 6.743 6.619 6.736 158,311 +0.10(+1.55%)
Jan 31, 2012 6.725 6.725 6.590 6.633 103,171 -0.02(-0.33%)
Jan 30, 2012 6.622 6.662 6.528 6.655 104,606 +0.03(+0.44%)
Jan 27, 2012 6.608 6.633 6.591 6.626 69,415 +0.01(+0.11%)
Jan 26, 2012 6.626 6.633 6.571 6.619 99,317 +0.02(+0.33%)
Jan 25, 2012 6.586 6.626 6.512 6.597 67,539 +0.01(+0.17%)
Jan 24, 2012 6.523 6.589 6.501 6.586 98,394 +0.06(+0.95%)
Jan 23, 2012 6.589 6.589 6.507 6.523 77,608 -0.04(-0.61%)
Jan 20, 2012 6.564 6.659 6.534 6.564 98,683 -0.01(-0.22%)
Jan 19, 2012 6.589 6.589 6.516 6.578 76,521 +0.03(+0.53%)
Jan 18, 2012 6.500 6.547 6.478 6.543 163,624 +0.05(+0.73%)
Jan 17, 2012 6.500 6.522 6.420 6.496 109,249 +0.08(+1.30%)
Jan 13, 2012 6.424 6.489 6.402 6.413 91,492 -0.07(-1.01%)
Jan 12, 2012 6.463 6.514 6.427 6.478 72,602 -0.03(-0.45%)
Jan 11, 2012 6.442 6.511 6.416 6.507 63,607 +0.02(+0.28%)
Jan 10, 2012 6.489 6.489 6.405 6.489 141,623 +0.04(+0.56%)
Jan 09, 2012 6.463 6.476 6.394 6.453 131,927 +0.04(+0.68%)
Jan 06, 2012 6.453 6.489 6.398 6.409 80,203 -0.03(-0.45%)
Jan 05, 2012 6.365 6.489 6.365 6.438 63,398 +0.05(+0.80%)
Jan 04, 2012 6.424 6.445 6.340 6.387 75,061 +0.01(+0.11%)
Dec 30, 2011 6.293 6.394 6.238 6.380 71,483 +0.09(+1.39%)
Dec 29, 2011 6.220 6.322 6.184 6.293 77,444 +0.08(+1.23%)
Dec 28, 2011 6.365 6.365 6.202 6.216 61,162 -0.16(-2.45%)
Dec 27, 2011 6.274 6.391 6.253 6.373 66,113 +0.09(+1.51%)
Dec 23, 2011 6.187 6.308 6.187 6.278 81,254 -0.09(-1.43%)
Dec 21, 2011 6.293 6.369 6.278 6.369 42,038 +0.03(+0.46%)
Dec 20, 2011 6.285 6.394 6.173 6.340 179,040 +0.17(+2.83%)
Dec 19, 2011 6.278 6.347 6.147 6.165 92,906 -0.05(-0.85%)
Dec 16, 2011 6.330 6.352 6.204 6.218 198,695 -0.06(-0.92%)
Dec 15, 2011 6.362 6.362 6.085 6.276 102,469 -0.04(-0.57%)
Dec 14, 2011 6.121 6.312 6.070 6.312 95,910 +0.17(+2.82%)
Dec 13, 2011 6.204 6.247 6.121 6.139 58,738 -0.03(-0.53%)
Dec 12, 2011 6.207 6.290 6.121 6.171 97,004 -0.12(-1.84%)
Dec 09, 2011 6.110 6.312 6.063 6.287 104,843 +0.22(+3.63%)
Dec 08, 2011 6.160 6.218 6.067 6.067 68,763 -0.15(-2.38%)
Dec 07, 2011 6.240 6.279 6.124 6.215 133,883 +0.01(+0.23%)
Dec 06, 2011 6.182 6.207 6.063 6.200 88,611 +0.01(+0.17%)
Dec 05, 2011 6.243 6.243 6.107 6.189 81,290 +0.04(+0.65%)
Dec 02, 2011 6.182 6.182 6.063 6.150 25,689 +0.06(+1.07%)
Dec 01, 2011 6.142 6.189 6.077 6.085 94,890 -0.09(-1.40%)
Nov 30, 2011 5.937 6.175 5.872 6.171 171,543 +0.49(+8.71%)
Nov 29, 2011 5.753 5.973 5.666 5.677 67,148 -0.08(-1.38%)
Nov 28, 2011 5.731 5.778 5.658 5.756 83,693 +0.25(+4.52%)
Nov 25, 2011 5.615 5.720 5.507 5.507 63,493 -0.09(-1.68%)
Nov 23, 2011 5.789 5.893 5.583 5.601 89,484 -0.20(-3.42%)
Nov 22, 2011 5.828 5.947 5.792 5.799 85,161 -0.04(-0.68%)
Nov 21, 2011 5.937 5.984 5.814 5.839 126,750 -0.15(-2.47%)
Nov 18, 2011 6.009 6.092 5.984 5.987 138,987 -0.00(-0.06%)
Nov 17, 2011 6.106 6.164 5.976 5.991 80,481 -0.10(-1.60%)
Nov 16, 2011 6.157 6.211 6.063 6.088 69,971 -0.14(-2.20%)
Nov 15, 2011 6.103 6.272 6.027 6.225 124,597 +0.07(+1.08%)
Nov 14, 2011 6.209 6.252 6.114 6.159 100,841 -0.06(-1.04%)
Nov 11, 2011 6.105 6.280 6.080 6.223 117,569 +0.18(+2.90%)
Nov 10, 2011 6.012 6.098 5.951 6.048 51,749 +0.14(+2.43%)
Nov 09, 2011 6.162 6.248 5.883 5.904 138,936 -0.40(-6.42%)
Nov 08, 2011 6.137 6.341 6.083 6.309 106,848 +0.22(+3.65%)
Nov 07, 2011 6.058 6.159 5.936 6.087 85,819 +0.00(+0.00%)
Nov 04, 2011 6.098 6.142 6.040 6.087 81,730 -0.05(-0.88%)
Nov 03, 2011 6.008 6.166 5.911 6.141 123,964 +0.15(+2.57%)
Nov 02, 2011 5.987 6.001 5.886 5.987 103,356 +0.13(+2.20%)
Nov 01, 2011 5.861 6.001 5.822 5.858 194,105 -0.17(-2.85%)
Oct 31, 2011 6.173 6.266 6.019 6.030 96,263 -0.21(-3.33%)
Oct 28, 2011 6.323 6.359 6.194 6.237 97,807 -0.10(-1.64%)
Oct 27, 2011 6.123 6.362 6.076 6.341 252,341 +0.29(+4.73%)
Oct 26, 2011 5.976 6.073 5.919 6.055 97,469 +0.19(+3.24%)
Oct 25, 2011 6.062 6.062 5.865 5.865 133,245 -0.20(-3.25%)
Oct 24, 2011 5.994 6.198 5.983 6.062 127,037 +0.05(+0.89%)
Oct 21, 2011 5.904 6.033 5.804 6.008 89,838 +0.22(+3.77%)
Oct 20, 2011 5.840 5.876 5.700 5.790 89,489 -0.05(-0.80%)
Oct 19, 2011 6.030 6.119 5.836 5.836 144,206 -0.22(-3.70%)
Oct 18, 2011 5.822 6.064 5.804 6.060 113,227 +0.28(+4.86%)
Oct 17, 2011 6.017 6.021 5.758 5.779 167,538 -0.28(-4.64%)
Oct 14, 2011 5.904 6.081 5.871 6.060 135,818 +0.20(+3.34%)
Oct 13, 2011 5.790 5.893 5.733 5.864 74,632 +0.03(+0.49%)
Oct 12, 2011 5.722 5.875 5.697 5.836 112,915 +0.14(+2.43%)
Oct 11, 2011 5.459 5.712 5.459 5.697 108,675 +0.18(+3.22%)
Oct 10, 2011 5.295 5.527 5.253 5.519 122,886 +0.33(+6.30%)
Oct 07, 2011 5.399 5.399 5.082 5.192 123,578 -0.20(-3.76%)
Oct 06, 2011 5.566 5.566 5.288 5.395 178,926 -0.04(-0.78%)
Oct 05, 2011 5.495 5.495 5.196 5.438 145,195 -0.10(-1.74%)
Oct 04, 2011 5.132 5.651 4.954 5.534 265,824 +0.41(+8.06%)
Oct 03, 2011 5.576 5.591 5.057 5.121 193,753 -0.46(-8.16%)
Sep 30, 2011 5.658 5.733 5.562 5.576 133,169 -0.11(-2.00%)
Sep 29, 2011 5.534 5.712 5.523 5.690 57,058 +0.27(+5.06%)
Sep 28, 2011 5.690 5.772 5.402 5.416 161,732 -0.27(-4.75%)
Sep 27, 2011 5.651 5.900 5.601 5.687 186,291 +0.10(+1.85%)
Sep 26, 2011 5.555 5.605 5.359 5.583 81,945 +0.05(+0.90%)
Sep 23, 2011 5.391 5.569 5.391 5.534 95,800 +0.13(+2.44%)
Sep 22, 2011 5.420 5.648 5.335 5.402 173,561 -0.17(-3.06%)
Sep 21, 2011 5.605 5.815 5.559 5.573 103,063 -0.04(-0.63%)
Sep 20, 2011 5.808 5.822 5.576 5.608 124,011 -0.14(-2.44%)
Sep 19, 2011 5.689 5.819 5.685 5.749 98,872 +0.00(+0.06%)
Sep 16, 2011 5.784 5.827 5.664 5.745 157,876 +0.00(+0.00%)
Sep 15, 2011 5.696 5.767 5.611 5.745 66,300 +0.07(+1.31%)
Sep 14, 2011 5.604 5.731 5.505 5.671 90,712 -0.04(-0.74%)
Sep 13, 2011 5.569 5.731 5.569 5.714 67,405 +0.18(+3.19%)
Sep 12, 2011 5.364 5.632 5.339 5.537 90,077 +0.12(+2.15%)
Sep 09, 2011 5.519 5.597 5.324 5.421 116,988 -0.13(-2.41%)
Sep 08, 2011 5.788 5.823 5.522 5.555 67,762 -0.28(-4.84%)
Sep 07, 2011 5.572 5.865 5.527 5.837 135,267 +0.30(+5.42%)
Sep 06, 2011 5.382 5.555 5.382 5.537 100,198 +0.05(+0.84%)
Sep 02, 2011 5.650 5.714 5.449 5.491 132,017 -0.20(-3.59%)
Sep 01, 2011 5.819 5.929 5.685 5.696 70,205 -0.14(-2.42%)
Aug 31, 2011 5.858 5.886 5.759 5.837 98,683 +0.02(+0.42%)
Aug 30, 2011 5.767 5.865 5.657 5.812 59,344 +0.01(+0.12%)
Aug 29, 2011 5.652 5.886 5.650 5.805 93,497 +0.15(+2.68%)
Aug 26, 2011 5.555 5.699 5.488 5.654 46,309 +0.07(+1.20%)
Aug 25, 2011 5.756 5.798 5.562 5.587 74,206 -0.17(-2.88%)
Aug 24, 2011 5.625 5.777 5.530 5.752 81,103 +0.12(+2.07%)
Aug 23, 2011 5.481 5.713 5.385 5.636 170,619 +0.16(+2.83%)
Aug 22, 2011 5.604 5.604 5.435 5.481 85,022 -0.01(-0.19%)
Aug 19, 2011 5.643 5.654 5.474 5.491 148,186 -0.15(-2.69%)
Aug 18, 2011 5.834 5.855 5.618 5.643 175,221 -0.31(-5.27%)
Aug 17, 2011 5.911 5.999 5.886 5.957 72,537 +0.08(+1.41%)
Aug 16, 2011 5.955 5.955 5.808 5.874 118,134 -0.11(-1.87%)
Aug 15, 2011 6.004 6.004 5.855 5.986 158,876 +0.28(+4.98%)
Aug 12, 2011 5.660 5.762 5.538 5.703 123,941 +0.07(+1.31%)
Aug 11, 2011 5.433 5.724 5.412 5.629 255,968 +0.23(+4.28%)
Aug 10, 2011 5.611 5.706 5.331 5.398 264,741 -0.33(-5.75%)
Aug 09, 2011 5.643 5.825 5.289 5.727 273,683 +0.15(+2.77%)
Aug 08, 2011 5.664 5.769 5.566 5.573 337,835 -0.29(-4.96%)
Aug 05, 2011 5.958 5.972 5.604 5.864 201,377 -0.00(-0.06%)
Aug 04, 2011 6.004 6.070 5.867 5.867 156,947 -0.12(-1.93%)
Aug 03, 2011 5.972 6.042 5.869 5.983 175,486 +0.01(+0.23%)
Aug 02, 2011 6.096 6.137 5.969 5.969 121,692 -0.14(-2.35%)
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.