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

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2010 4.244 4.314 4.168 4.220 275,835 +0.02(+0.58%)
Jan 28, 2010 4.111 4.214 4.105 4.196 119,961 +0.11(+2.67%)
Jan 27, 2010 4.020 4.214 4.017 4.086 131,252 +0.04(+0.97%)
Jan 26, 2010 4.014 4.147 4.014 4.047 124,539 +0.04(+0.91%)
Jan 25, 2010 4.096 4.111 3.959 4.011 83,493 -0.05(-1.12%)
Jan 22, 2010 3.995 4.108 3.956 4.056 186,539 +0.07(+1.75%)
Jan 21, 2010 4.017 4.077 3.986 3.986 121,188 -0.06(-1.42%)
Jan 20, 2010 4.083 4.089 4.020 4.044 85,169 -0.05(-1.11%)
Jan 19, 2010 4.108 4.180 3.971 4.089 269,502 +0.03(+0.71%)
Jan 15, 2010 4.100 4.061 4.061 4.061 181,125 -0.02(-0.44%)
Jan 14, 2010 4.022 4.100 4.017 4.079 74,307 +0.06(+1.49%)
Jan 13, 2010 4.049 4.070 4.010 4.019 97,537 -0.01(-0.30%)
Jan 12, 2010 3.995 4.067 3.995 4.031 72,566 +0.03(+0.83%)
Jan 11, 2010 4.052 4.052 3.995 3.998 32,292 -0.05(-1.26%)
Jan 08, 2010 3.998 4.049 3.965 4.049 69,819 +0.07(+1.81%)
Jan 07, 2010 3.971 4.025 3.947 3.977 47,871 +0.01(+0.15%)
Jan 06, 2010 3.929 4.046 3.929 3.971 86,740 +0.05(+1.30%)
Jan 05, 2010 4.046 4.100 3.920 3.920 153,450 -0.13(-3.19%)
Jan 04, 2010 4.073 4.103 3.941 4.049 101,773 +0.02(+0.52%)
Dec 31, 2009 4.013 4.028 4.028 4.028 150,826 +0.05(+1.28%)
Dec 30, 2009 3.974 3.980 3.886 3.977 80,104 +0.01(+0.30%)
Dec 29, 2009 3.938 4.010 3.917 3.965 72,143 +0.02(+0.53%)
Dec 28, 2009 3.920 3.950 3.847 3.944 102,898 +0.03(+0.84%)
Dec 24, 2009 3.935 3.950 3.878 3.910 28,953 -0.03(-0.69%)
Dec 23, 2009 3.980 3.980 3.865 3.938 98,723 -0.01(-0.15%)
Dec 22, 2009 3.922 3.980 3.856 3.944 107,303 +0.04(+0.92%)
Dec 21, 2009 3.874 3.950 3.823 3.907 115,966 +0.04(+1.09%)
Dec 18, 2009 3.850 3.901 3.784 3.865 390,804 +0.02(+0.39%)
Dec 17, 2009 3.790 3.935 3.790 3.850 110,126 +0.04(+1.14%)
Dec 16, 2009 3.898 3.901 3.802 3.807 148,176 -0.05(-1.29%)
Dec 15, 2009 3.898 3.950 3.853 3.856 161,241 -0.06(-1.53%)
Dec 14, 2009 3.901 3.966 3.871 3.917 95,170 +0.08(+1.95%)
Dec 11, 2009 3.835 3.883 3.831 3.841 67,725 +0.01(+0.31%)
Dec 10, 2009 3.880 3.904 3.805 3.829 73,349 -0.02(-0.39%)
Dec 09, 2009 3.907 3.919 3.817 3.844 52,333 -0.04(-1.08%)
Dec 08, 2009 3.883 3.947 3.883 3.886 68,477 -0.02(-0.46%)
Dec 07, 2009 3.910 3.950 3.874 3.904 120,178 -0.04(-0.91%)
Dec 04, 2009 3.895 3.953 3.874 3.941 107,789 +0.08(+2.18%)
Dec 03, 2009 3.944 3.962 3.844 3.856 74,464 -0.07(-1.76%)
Dec 02, 2009 3.859 3.980 3.859 3.926 130,569 +0.06(+1.63%)
Dec 01, 2009 4.037 4.043 3.838 3.862 196,680 -0.17(-4.24%)
Nov 30, 2009 4.112 4.112 3.965 4.034 146,867 -0.00(-0.07%)
Nov 27, 2009 4.103 4.166 4.037 4.037 64,019 -0.15(-3.59%)
Nov 25, 2009 4.220 4.229 4.175 4.187 46,523 -0.03(-0.71%)
Nov 24, 2009 4.148 4.247 4.133 4.217 155,184 +0.09(+2.11%)
Nov 23, 2009 4.145 4.193 4.115 4.130 104,110 +0.02(+0.59%)
Nov 20, 2009 3.959 4.184 3.959 4.106 129,371 +0.12(+2.94%)
Nov 19, 2009 4.016 4.019 3.920 3.989 54,034 -0.05(-1.34%)
Nov 18, 2009 4.055 4.055 3.971 4.043 83,903 -0.06(-1.54%)
Nov 17, 2009 4.193 4.199 4.037 4.106 124,113 -0.14(-3.39%)
Nov 16, 2009 4.163 4.250 4.136 4.250 130,456 +0.14(+3.28%)
Nov 13, 2009 4.046 4.115 4.022 4.115 104,170 +0.08(+2.09%)
Nov 12, 2009 4.175 4.196 4.031 4.031 110,882 -0.17(-4.01%)
Nov 11, 2009 4.187 4.202 4.139 4.199 86,896 +0.05(+1.23%)
Nov 10, 2009 4.127 4.199 4.127 4.148 56,015 -0.01(-0.29%)
Nov 09, 2009 4.031 4.190 4.025 4.160 139,576 +0.17(+4.14%)
Nov 06, 2009 4.091 4.121 3.844 3.995 132,247 -0.10(-2.49%)
Nov 05, 2009 3.781 4.118 3.781 4.097 108,944 +0.25(+6.56%)
Nov 04, 2009 3.844 3.950 3.844 3.844 65,621 +0.00(+0.08%)
Nov 03, 2009 3.634 3.844 3.634 3.841 100,774 +0.22(+6.14%)
Nov 02, 2009 3.883 3.968 3.559 3.619 111,148 -0.23(-6.08%)
Oct 30, 2009 3.995 4.001 3.811 3.853 195,488 -0.09(-2.29%)
Oct 29, 2009 4.001 4.046 3.914 3.944 110,173 -0.04(-0.98%)
Oct 28, 2009 4.055 4.110 3.980 3.983 57,384 -0.07(-1.63%)
Oct 27, 2009 4.109 4.127 4.031 4.049 78,403 -0.02(-0.59%)
Oct 26, 2009 3.910 4.169 3.910 4.073 87,479 +0.15(+3.91%)
Oct 23, 2009 3.943 4.022 3.904 3.920 54,304 -0.10(-2.39%)
Oct 22, 2009 4.040 4.109 3.980 4.016 92,703 -0.03(-0.74%)
Oct 21, 2009 4.088 4.160 4.022 4.046 80,873 -0.06(-1.46%)
Oct 20, 2009 4.151 4.208 4.100 4.106 34,373 -0.09(-2.22%)
Oct 19, 2009 4.139 4.236 4.082 4.199 121,160 +0.08(+1.90%)
Oct 16, 2009 4.151 4.217 4.055 4.121 87,819 -0.03(-0.65%)
Oct 15, 2009 4.211 4.223 4.148 4.148 60,333 -0.07(-1.71%)
Oct 14, 2009 4.181 4.235 4.160 4.220 80,707 +0.05(+1.22%)
Oct 13, 2009 4.217 4.217 4.136 4.169 23,949 +0.00(+0.07%)
Oct 12, 2009 4.217 4.262 4.166 4.166 63,154 -0.01(-0.22%)
Oct 09, 2009 4.136 4.196 4.124 4.175 26,093 +0.02(+0.58%)
Oct 08, 2009 4.118 4.250 4.118 4.151 67,372 +0.03(+0.66%)
Oct 07, 2009 3.968 4.124 3.907 4.124 108,981 +0.13(+3.16%)
Oct 06, 2009 4.094 4.094 3.850 3.998 48,018 -0.07(-1.77%)
Oct 05, 2009 3.787 4.109 3.787 4.070 112,570 +0.11(+2.89%)
Oct 02, 2009 3.971 4.127 3.929 3.956 65,594 -0.05(-1.35%)
Oct 01, 2009 4.085 4.088 3.968 4.010 64,862 -0.10(-2.41%)
Sep 30, 2009 4.187 4.229 4.076 4.109 78,020 -0.01(-0.22%)
Sep 29, 2009 4.166 4.166 4.025 4.118 71,650 -0.07(-1.58%)
Sep 28, 2009 4.070 4.184 3.935 4.184 62,764 +0.10(+2.50%)
Sep 25, 2009 4.208 4.214 3.947 4.082 112,527 -0.12(-2.79%)
Sep 24, 2009 4.121 4.217 4.121 4.199 46,143 +0.07(+1.75%)
Sep 23, 2009 4.181 4.223 4.061 4.127 63,047 -0.06(-1.36%)
Sep 22, 2009 4.136 4.249 4.136 4.184 58,592 +0.05(+1.24%)
Sep 21, 2009 3.415 4.190 3.415 4.133 150,323 -0.14(-3.17%)
Sep 18, 2009 4.205 4.271 4.103 4.268 137,388 +0.06(+1.50%)
Sep 17, 2009 4.205 4.355 4.172 4.205 251,986 +0.00(+0.00%)
Sep 16, 2009 4.235 4.235 4.130 4.205 99,648 +0.00(+0.00%)
Sep 15, 2009 4.235 4.235 4.190 4.205 62,861 -0.04(-0.92%)
Sep 14, 2009 4.115 4.244 4.115 4.244 119,749 +0.11(+2.69%)
Sep 11, 2009 4.133 4.145 4.100 4.133 32,509 -0.01(-0.29%)
Sep 10, 2009 4.118 4.145 4.064 4.145 35,362 +0.02(+0.58%)
Sep 09, 2009 4.100 4.121 4.013 4.121 38,082 +0.01(+0.29%)
Sep 08, 2009 4.100 4.157 4.054 4.109 42,497 +0.04(+0.88%)
Sep 04, 2009 3.838 4.130 3.781 4.073 94,801 +0.19(+4.87%)
Sep 03, 2009 3.995 3.995 3.814 3.883 43,077 -0.09(-2.19%)
Sep 02, 2009 3.935 4.075 3.904 3.971 49,652 +0.02(+0.38%)
Sep 01, 2009 4.013 4.136 3.938 3.956 64,875 -0.08(-2.01%)
Aug 31, 2009 4.118 4.118 3.980 4.037 63,700 -0.04(-0.89%)
Aug 28, 2009 4.145 4.145 4.025 4.073 47,545 -0.07(-1.74%)
Aug 27, 2009 4.055 4.175 3.947 4.145 33,288 +0.05(+1.32%)
Aug 26, 2009 4.055 4.136 3.998 4.091 62,934 -0.02(-0.44%)
Aug 25, 2009 4.106 4.189 3.935 4.109 56,535 +0.04(+0.93%)
Aug 24, 2009 4.121 4.148 4.067 4.071 28,796 -0.06(-1.43%)
Aug 21, 2009 4.145 4.166 4.064 4.130 98,416 +0.00(+0.07%)
Aug 20, 2009 4.154 4.154 4.058 4.127 46,729 -0.02(-0.43%)
Aug 19, 2009 4.145 4.187 4.055 4.145 84,702 +0.01(+0.29%)
Aug 18, 2009 4.199 4.199 4.061 4.133 92,357 +0.02(+0.44%)
Aug 17, 2009 4.061 4.193 4.031 4.115 95,094 +0.08(+1.93%)
Aug 14, 2009 4.088 4.136 3.962 4.037 331,888 -0.11(-2.61%)
Aug 13, 2009 4.142 4.187 4.082 4.145 135,044 +0.01(+0.15%)
Aug 12, 2009 4.202 4.205 4.115 4.139 243,649 -0.06(-1.43%)
Aug 11, 2009 4.205 4.215 4.136 4.199 69,340 -0.05(-1.06%)
Aug 10, 2009 4.175 4.268 4.133 4.244 83,277 +0.06(+1.36%)
Aug 07, 2009 4.220 4.283 4.175 4.187 130,826 +0.07(+1.68%)
Aug 06, 2009 4.151 4.262 4.088 4.118 97,571 -0.00(-0.07%)
Aug 05, 2009 4.232 4.232 4.100 4.121 75,549 -0.05(-1.08%)
Aug 04, 2009 4.241 4.319 4.136 4.166 96,345 -0.04(-0.93%)
Aug 03, 2009 4.205 4.304 4.130 4.205 120,604 +0.08(+1.82%)
Jul 31, 2009 4.205 4.205 4.130 4.130 71,174 -0.05(-1.08%)
Jul 30, 2009 4.205 4.205 4.025 4.175 68,008 +0.00(+0.07%)
Jul 29, 2009 4.253 4.265 4.145 4.172 184,854 -0.09(-2.11%)
Jul 28, 2009 4.226 4.290 4.166 4.262 95,546 +0.05(+1.07%)
Jul 27, 2009 4.193 4.235 3.995 4.217 142,652 +0.04(+0.86%)
Jul 24, 2009 4.193 4.328 4.001 4.181 56,544 -0.04(-0.93%)
Jul 23, 2009 4.172 4.346 4.115 4.220 164,823 +0.03(+0.79%)
Jul 22, 2009 4.109 4.187 4.035 4.187 56,864 -0.02(-0.43%)
Jul 21, 2009 4.202 4.205 4.079 4.205 122,885 +0.00(+0.07%)
Jul 20, 2009 4.133 4.223 4.133 4.202 85,578 +0.09(+2.19%)
Jul 17, 2009 4.205 4.205 4.063 4.112 114,761 -0.07(-1.72%)
Jul 16, 2009 4.310 4.324 4.097 4.184 128,382 -0.04(-0.92%)
Jul 15, 2009 3.920 4.354 3.884 4.223 200,715 +0.34(+8.74%)
Jul 14, 2009 3.832 3.932 3.766 3.883 68,874 +0.06(+1.57%)
Jul 13, 2009 3.568 3.886 3.541 3.823 139,429 +0.28(+7.97%)
Jul 10, 2009 3.517 3.562 3.460 3.541 52,959 +0.02(+0.68%)
Jul 09, 2009 3.457 3.676 3.457 3.517 51,887 +0.06(+1.83%)
Jul 08, 2009 3.523 3.682 3.382 3.454 132,920 -0.07(-1.88%)
Jul 07, 2009 3.490 3.634 3.457 3.520 122,033 -0.00(-0.09%)
Jul 06, 2009 3.673 3.673 3.499 3.523 118,104 -0.17(-4.48%)
Jul 02, 2009 3.926 3.926 3.685 3.688 85,738 -0.23(-5.97%)
Jul 01, 2009 3.926 4.100 3.754 3.922 99,292 +0.03(+0.77%)
Jun 30, 2009 3.793 3.986 3.688 3.892 176,636 +0.10(+2.69%)
Jun 29, 2009 4.625 4.625 3.553 3.790 613,644 -0.84(-18.21%)
Jun 26, 2009 4.499 4.869 4.397 4.634 5,322,434 +0.17(+3.91%)
Jun 25, 2009 4.241 4.496 4.073 4.460 135,654 +0.26(+6.22%)
Jun 24, 2009 4.040 4.232 3.969 4.199 124,923 +0.26(+6.55%)
Jun 23, 2009 4.148 4.349 3.904 3.941 83,417 -0.18(-4.30%)
Jun 22, 2009 4.208 4.208 3.802 4.118 61,855 -0.05(-1.30%)
Jun 19, 2009 4.091 4.172 3.889 4.172 50,069 +0.08(+1.98%)
Jun 18, 2009 4.181 4.181 4.028 4.091 63,260 +0.07(+1.64%)
Jun 17, 2009 3.835 4.205 3.802 4.025 71,248 +0.21(+5.51%)
Jun 16, 2009 3.859 3.889 3.760 3.814 37,143 +0.05(+1.44%)
Jun 15, 2009 4.193 4.193 3.553 3.760 99,355 -0.41(-9.73%)
Jun 12, 2009 4.226 4.349 3.983 4.166 89,783 -0.03(-0.79%)
Jun 11, 2009 4.199 4.283 4.130 4.199 66,503 +0.03(+0.79%)
Jun 10, 2009 4.139 4.166 3.998 4.166 33,325 +0.09(+2.21%)
Jun 09, 2009 4.076 4.148 4.055 4.076 81,839 -0.07(-1.67%)
Jun 08, 2009 4.202 4.202 4.079 4.145 32,462 -0.02(-0.43%)
Jun 05, 2009 4.037 4.205 3.980 4.163 39,937 +0.14(+3.51%)
Jun 04, 2009 3.811 4.271 3.777 4.022 71,497 +0.20(+5.18%)
Jun 03, 2009 3.703 3.823 3.664 3.823 26,682 +0.12(+3.28%)
Jun 02, 2009 3.598 3.706 3.529 3.702 48,730 +0.13(+3.76%)
Jun 01, 2009 3.517 3.661 3.499 3.568 76,731 +0.05(+1.45%)
May 29, 2009 3.520 3.520 3.415 3.517 67,998 +0.15(+4.46%)
May 28, 2009 3.439 3.460 3.313 3.367 51,237 -0.11(-3.19%)
May 27, 2009 3.559 3.601 3.468 3.478 58,792 -0.01(-0.17%)
May 26, 2009 3.676 3.676 3.454 3.484 80,547 -0.15(-4.13%)
May 22, 2009 3.691 3.715 3.619 3.634 55,516 -0.02(-0.49%)
May 21, 2009 3.643 3.730 3.577 3.652 72,286 +0.01(+0.25%)
May 20, 2009 3.601 3.646 3.529 3.643 130,526 +0.06(+1.59%)
May 19, 2009 3.499 3.589 3.265 3.586 203,712 +0.11(+3.02%)
May 18, 2009 3.427 3.600 3.322 3.481 121,680 -0.02(-0.52%)
May 15, 2009 3.502 3.559 3.499 3.499 46,603 +0.04(+1.22%)
May 14, 2009 3.529 3.559 3.454 3.457 29,329 -0.11(-3.11%)
May 13, 2009 3.544 3.574 3.529 3.568 28,800 +0.01(+0.25%)
May 12, 2009 3.496 3.586 3.496 3.559 39,294 +0.07(+2.07%)
May 11, 2009 3.523 3.553 3.469 3.487 61,888 +0.01(+0.26%)
May 08, 2009 3.508 3.541 3.460 3.478 72,143 -0.05(-1.45%)
May 07, 2009 3.604 3.604 3.514 3.529 22,131 -0.08(-2.08%)
May 06, 2009 3.601 3.637 3.538 3.604 29,725 +0.02(+0.42%)
May 05, 2009 3.532 3.613 3.520 3.589 43,839 +0.05(+1.44%)
May 04, 2009 3.541 3.604 3.462 3.538 62,504 +0.02(+0.68%)
May 01, 2009 3.454 3.571 3.454 3.514 36,481 -0.01(-0.17%)
Apr 30, 2009 3.604 3.604 3.493 3.520 25,500 +0.01(+0.21%)
Apr 29, 2009 3.514 3.589 3.472 3.513 110,962 +0.03(+0.91%)
Apr 28, 2009 3.376 3.508 3.334 3.481 107,929 +0.08(+2.29%)
Apr 27, 2009 3.448 3.448 3.304 3.403 67,472 -0.05(-1.56%)
Apr 24, 2009 3.601 3.673 3.431 3.457 48,963 -0.17(-4.64%)
Apr 23, 2009 3.607 3.625 3.427 3.625 26,932 -0.02(-0.66%)
Apr 22, 2009 3.418 3.670 3.370 3.649 74,367 +0.28(+8.19%)
Apr 21, 2009 3.382 3.424 3.268 3.373 64,755 -0.12(-3.44%)
Apr 20, 2009 3.388 3.598 3.166 3.493 124,893 -0.07(-2.02%)
Apr 17, 2009 3.358 3.748 3.232 3.565 182,703 +0.25(+7.62%)
Apr 16, 2009 3.094 3.640 3.094 3.313 242,078 +0.10(+3.08%)
Apr 15, 2009 2.928 3.286 2.823 3.214 55,090 +0.30(+10.42%)
Apr 14, 2009 2.688 2.910 2.678 2.910 95,933 +0.28(+10.74%)
Apr 13, 2009 2.673 2.766 2.628 2.628 41,379 +0.02(+0.57%)
Apr 09, 2009 2.553 2.685 2.553 2.613 31,570 +0.02(+0.58%)
Apr 08, 2009 2.711 2.718 2.574 2.598 27,971 +0.06(+2.25%)
Apr 07, 2009 2.484 2.553 2.463 2.541 14,982 +0.05(+1.80%)
Apr 06, 2009 2.619 2.619 2.487 2.496 20,083 -0.06(-2.24%)
Apr 03, 2009 2.679 2.697 2.553 2.553 27,015 -0.05(-1.73%)
Apr 02, 2009 2.727 2.739 2.598 2.598 36,551 -0.13(-4.63%)
Apr 01, 2009 2.610 2.724 2.475 2.724 36,168 +0.06(+2.14%)
Mar 31, 2009 2.583 2.733 2.427 2.667 76,575 +0.22(+9.09%)
Mar 30, 2009 2.445 2.477 2.427 2.445 18,908 -0.05(-1.93%)
Mar 26, 2009 2.424 2.595 2.424 2.493 29,389 +0.07(+2.85%)
Mar 25, 2009 2.457 2.493 2.424 2.424 20,862 -0.11(-4.16%)
Mar 24, 2009 2.511 2.748 2.406 2.529 48,147 +0.02(+0.72%)
Mar 23, 2009 2.514 2.772 2.304 2.511 36,967 -0.02(-0.95%)
Mar 20, 2009 2.643 2.709 2.431 2.535 49,766 -0.17(-6.12%)
Mar 19, 2009 2.838 2.847 2.499 2.700 83,054 -0.11(-3.85%)
Mar 18, 2009 2.601 2.823 2.370 2.808 87,442 +0.21(+7.97%)
Mar 17, 2009 2.442 2.658 2.295 2.601 76,745 +0.20(+8.25%)
Mar 16, 2009 2.373 2.535 2.373 2.403 35,812 +0.00(+0.13%)
Mar 13, 2009 2.427 2.517 2.274 2.400 9,449 -0.13(-4.99%)
Mar 12, 2009 2.099 2.550 2.000 2.526 119,862 +0.37(+17.29%)
Mar 11, 2009 2.060 2.159 1.847 2.153 79,688 +0.10(+4.67%)
Mar 10, 2009 1.805 2.096 1.802 2.057 79,878 +0.31(+17.50%)
Mar 09, 2009 1.985 1.985 1.751 1.751 29,306 -0.29(-14.16%)
Mar 06, 2009 2.009 2.102 1.952 2.040 63,487 -0.01(-0.56%)
Mar 05, 2009 2.081 2.120 1.958 2.051 78,363 -0.04(-1.87%)
Mar 04, 2009 2.099 2.099 2.072 2.090 8,866 -0.07(-3.33%)
Mar 02, 2009 2.141 2.162 2.111 2.162 82,268 +0.05(+2.42%)
Feb 27, 2009 2.162 2.162 2.042 2.111 72,909 +0.13(+6.51%)
Feb 26, 2009 1.952 2.373 1.952 1.982 81,746 +0.06(+2.97%)
Feb 25, 2009 1.928 2.012 1.850 1.925 35,239 +0.02(+0.94%)
Feb 24, 2009 1.682 1.946 1.610 1.907 81,226 +0.11(+5.83%)
Feb 23, 2009 1.943 2.193 1.766 1.802 70,958 -0.08(-4.00%)
Feb 20, 2009 1.883 2.156 1.673 1.877 126,720 -0.09(-4.73%)
Feb 19, 2009 2.259 2.346 1.970 1.970 106,943 -0.28(-12.53%)
Feb 18, 2009 2.304 2.304 2.105 2.253 86,377 -0.10(-4.09%)
Feb 17, 2009 2.401 2.478 2.349 2.349 25,410 -0.13(-5.21%)
Feb 13, 2009 2.403 2.488 2.403 2.478 18,252 +0.08(+3.13%)
Feb 12, 2009 2.403 2.424 2.373 2.403 15,152 +0.03(+1.26%)
Feb 11, 2009 2.523 2.523 2.343 2.373 11,436 +0.03(+1.28%)
Feb 10, 2009 2.406 2.448 2.343 2.343 37,327 -0.11(-4.29%)
Feb 09, 2009 2.406 2.586 2.406 2.448 34,686 +0.04(+1.75%)
Feb 06, 2009 2.517 2.589 2.406 2.406 21,308 -0.01(-0.37%)
Feb 05, 2009 2.715 2.748 2.412 2.415 33,364 -0.20(-7.69%)
Feb 04, 2009 2.763 2.823 2.406 2.616 79,951 -0.09(-3.22%)
Feb 03, 2009 2.793 2.793 2.598 2.703 23,213 -0.07(-2.39%)
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.