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

Gladstone Comml (NQ: GOOD )

13.97 UNCHANGED
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 (%)
Sep 30, 2010 5.535 5.567 5.525 5.538 113,463 +0.02(+0.35%)
Sep 29, 2010 5.483 5.535 5.438 5.519 94,803 +0.01(+0.12%)
Sep 28, 2010 5.477 5.544 5.454 5.512 115,852 +0.06(+1.12%)
Sep 27, 2010 5.519 5.525 5.406 5.451 53,048 -0.06(-1.11%)
Sep 24, 2010 5.409 5.528 5.409 5.512 66,370 +0.16(+2.95%)
Sep 23, 2010 5.460 5.471 5.325 5.354 89,830 -0.12(-2.18%)
Sep 22, 2010 5.460 5.541 5.458 5.473 59,977 +0.01(+0.24%)
Sep 21, 2010 5.486 5.551 5.457 5.460 82,424 -0.03(-0.53%)
Sep 20, 2010 5.454 5.519 5.425 5.489 117,965 +0.06(+1.16%)
Sep 17, 2010 5.497 5.497 5.427 5.427 173,397 -0.06(-1.05%)
Sep 15, 2010 5.446 5.491 5.433 5.484 43,410 +0.04(+0.65%)
Sep 14, 2010 5.446 5.462 5.430 5.449 67,637 -0.01(-0.23%)
Sep 13, 2010 5.494 5.494 5.414 5.462 165,034 +0.02(+0.35%)
Sep 10, 2010 5.427 5.487 5.423 5.443 88,384 +0.01(+0.24%)
Sep 09, 2010 5.487 5.487 5.420 5.430 36,701 -0.01(-0.18%)
Sep 08, 2010 5.423 5.494 5.407 5.439 59,627 +0.01(+0.24%)
Sep 07, 2010 5.465 5.465 5.427 5.427 75,448 -0.04(-0.76%)
Sep 03, 2010 5.478 5.481 5.436 5.468 114,469 +0.01(+0.23%)
Sep 02, 2010 5.465 5.471 5.414 5.455 87,825 +0.01(+0.12%)
Sep 01, 2010 5.452 5.452 5.396 5.449 193,560 +0.04(+0.83%)
Aug 31, 2010 5.401 5.449 5.359 5.404 87,391 +0.04(+0.66%)
Aug 30, 2010 5.475 5.478 5.330 5.369 112,945 -0.08(-1.47%)
Aug 27, 2010 5.446 5.468 5.371 5.449 95,436 +0.04(+0.65%)
Aug 26, 2010 5.311 5.446 5.308 5.414 168,596 +0.11(+1.99%)
Aug 25, 2010 5.132 5.314 5.132 5.308 115,377 +0.15(+2.98%)
Aug 24, 2010 5.042 5.222 5.020 5.154 76,422 +0.10(+2.03%)
Aug 23, 2010 5.183 5.250 5.045 5.052 101,923 -0.09(-1.68%)
Aug 20, 2010 5.215 5.215 5.084 5.138 116,179 -0.08(-1.60%)
Aug 19, 2010 5.369 5.369 5.193 5.222 146,441 -0.14(-2.66%)
Aug 18, 2010 5.402 5.437 5.313 5.364 123,494 -0.01(-0.12%)
Aug 17, 2010 5.444 5.450 5.310 5.370 188,070 -0.06(-1.05%)
Aug 16, 2010 5.246 5.444 5.246 5.428 90,129 +0.18(+3.45%)
Aug 13, 2010 5.310 5.364 5.246 5.246 77,514 -0.07(-1.32%)
Aug 12, 2010 5.332 5.405 5.304 5.316 89,390 -0.02(-0.30%)
Aug 11, 2010 5.440 5.450 5.329 5.332 161,438 -0.04(-0.77%)
Aug 10, 2010 5.447 5.447 5.310 5.374 149,632 -0.07(-1.34%)
Aug 09, 2010 5.456 5.485 5.383 5.447 106,360 +0.04(+0.71%)
Aug 06, 2010 5.294 5.421 5.278 5.409 122,233 +0.05(+0.95%)
Aug 05, 2010 5.380 5.482 5.313 5.358 126,148 -0.05(-0.88%)
Aug 04, 2010 5.453 5.453 5.374 5.405 91,160 -0.00(-0.06%)
Aug 03, 2010 5.361 5.472 5.345 5.409 134,759 -0.01(-0.12%)
Aug 02, 2010 5.479 5.479 5.345 5.415 88,956 -0.00(-0.06%)
Jul 30, 2010 5.405 5.466 5.402 5.418 109,945 -0.01(-0.12%)
Jul 29, 2010 5.421 5.466 5.345 5.424 31,594 +0.07(+1.25%)
Jul 28, 2010 5.377 5.424 5.246 5.358 54,606 -0.01(-0.12%)
Jul 27, 2010 5.485 5.485 5.348 5.364 114,591 -0.11(-2.09%)
Jul 26, 2010 5.485 5.501 5.351 5.479 159,847 -0.02(-0.35%)
Jul 23, 2010 5.370 5.501 5.354 5.498 80,452 +0.09(+1.71%)
Jul 22, 2010 5.345 5.444 5.291 5.405 91,185 +0.12(+2.22%)
Jul 21, 2010 5.405 5.405 5.269 5.288 52,549 -0.10(-1.89%)
Jul 20, 2010 5.339 5.399 5.281 5.390 112,593 +0.08(+1.53%)
Jul 19, 2010 5.280 5.318 5.182 5.308 127,856 +0.07(+1.33%)
Jul 16, 2010 5.239 5.316 5.223 5.239 85,997 -0.05(-0.90%)
Jul 15, 2010 5.277 5.334 5.248 5.286 51,574 -0.01(-0.24%)
Jul 14, 2010 5.299 5.353 5.233 5.299 62,657 -0.03(-0.65%)
Jul 13, 2010 5.334 5.362 5.252 5.334 177,184 +0.06(+1.14%)
Jul 12, 2010 5.348 5.362 5.237 5.274 189,275 -0.09(-1.59%)
Jul 09, 2010 5.283 5.365 5.248 5.359 125,613 +0.05(+1.01%)
Jul 08, 2010 5.207 5.308 5.125 5.305 100,011 +0.12(+2.38%)
Jul 07, 2010 5.024 5.182 4.958 5.182 137,223 +0.19(+3.79%)
Jul 06, 2010 5.299 5.299 4.936 4.993 117,169 -0.23(-4.47%)
Jul 02, 2010 5.274 5.315 5.122 5.226 93,712 +0.03(+0.67%)
Jul 01, 2010 5.154 5.220 4.927 5.192 122,476 +0.03(+0.67%)
Jun 30, 2010 5.002 5.312 5.001 5.157 182,596 +0.17(+3.42%)
Jun 29, 2010 5.223 5.223 4.938 4.987 174,577 -0.60(-10.68%)
Jun 25, 2010 5.015 5.615 4.917 5.583 1,134,597 +0.61(+12.18%)
Jun 24, 2010 4.977 5.100 4.974 4.977 85,423 -0.04(-0.76%)
Jun 23, 2010 4.993 5.078 4.945 5.015 47,667 +0.03(+0.51%)
Jun 22, 2010 5.084 5.157 4.990 4.990 97,755 -0.06(-1.25%)
Jun 21, 2010 5.283 5.302 5.046 5.053 87,052 -0.19(-3.67%)
Jun 18, 2010 5.271 5.362 5.204 5.245 124,976 +0.00(+0.03%)
Jun 17, 2010 5.303 5.303 5.043 5.244 125,051 +0.00(+0.06%)
Jun 16, 2010 5.150 5.325 5.112 5.241 174,141 +0.06(+1.15%)
Jun 15, 2010 5.046 5.194 4.996 5.181 143,267 +0.16(+3.25%)
Jun 14, 2010 5.046 5.046 4.952 5.018 83,745 +0.00(+0.00%)
Jun 11, 2010 4.968 5.018 4.909 5.018 85,153 +0.01(+0.19%)
Jun 10, 2010 4.887 5.012 4.761 5.009 176,650 +0.17(+3.50%)
Jun 09, 2010 4.830 4.871 4.545 4.840 187,900 +0.14(+3.07%)
Jun 08, 2010 4.702 4.729 4.542 4.696 199,587 -0.06(-1.19%)
Jun 07, 2010 4.699 4.815 4.624 4.752 134,038 +0.06(+1.20%)
Jun 04, 2010 4.956 5.043 4.658 4.696 266,190 -0.38(-7.53%)
Jun 03, 2010 5.106 5.159 5.028 5.078 181,553 -0.06(-1.10%)
Jun 02, 2010 5.028 5.137 4.921 5.134 212,730 +0.16(+3.28%)
Jun 01, 2010 5.075 5.181 4.965 4.971 166,980 -0.12(-2.28%)
May 28, 2010 5.144 5.212 5.062 5.087 123,203 -0.06(-1.10%)
May 27, 2010 4.877 5.169 4.830 5.144 173,588 +0.34(+7.11%)
May 26, 2010 4.764 4.862 4.633 4.802 224,817 +0.08(+1.73%)
May 25, 2010 4.808 4.849 4.627 4.721 199,957 -0.17(-3.52%)
May 24, 2010 4.865 4.996 4.771 4.893 185,646 +0.04(+0.84%)
May 21, 2010 4.523 4.874 4.498 4.852 248,670 +0.27(+5.88%)
May 20, 2010 4.683 4.764 4.545 4.583 198,543 -0.22(-4.57%)
May 19, 2010 5.006 5.012 4.736 4.802 190,872 -0.24(-4.72%)
May 18, 2010 5.225 5.263 5.034 5.040 69,727 -0.21(-3.91%)
May 17, 2010 5.233 5.301 5.143 5.245 99,332 +0.01(+0.18%)
May 14, 2010 5.168 5.317 5.168 5.236 125,641 -0.04(-0.82%)
May 13, 2010 5.311 5.317 5.133 5.279 70,576 -0.02(-0.47%)
May 12, 2010 5.289 5.395 5.230 5.304 237,867 +0.02(+0.29%)
May 11, 2010 5.152 5.326 4.910 5.289 117,874 +0.11(+2.04%)
May 10, 2010 5.084 5.273 5.037 5.183 161,466 +0.25(+4.97%)
May 07, 2010 4.819 5.043 4.754 4.937 341,468 +0.19(+4.06%)
May 06, 2010 5.105 5.146 4.543 4.745 308,907 -0.45(-8.68%)
May 05, 2010 5.168 5.245 5.084 5.196 138,264 -0.07(-1.24%)
May 04, 2010 5.255 5.273 5.130 5.261 113,104 -0.01(-0.24%)
May 03, 2010 5.149 5.286 5.130 5.273 155,153 +0.24(+4.69%)
Apr 30, 2010 5.354 5.354 5.009 5.037 129,404 -0.25(-4.82%)
Apr 29, 2010 5.121 5.342 5.025 5.292 207,484 +0.17(+3.34%)
Apr 28, 2010 5.311 5.326 4.922 5.121 176,161 -0.11(-2.08%)
Apr 27, 2010 5.357 5.486 5.211 5.230 96,010 -0.13(-2.38%)
Apr 26, 2010 5.143 5.382 5.143 5.357 102,577 +0.22(+4.23%)
Apr 23, 2010 5.152 5.184 5.093 5.140 92,443 +0.02(+0.49%)
Apr 22, 2010 5.084 5.152 5.025 5.115 75,114 +0.00(+0.00%)
Apr 21, 2010 5.130 5.220 5.053 5.115 98,737 -0.02(-0.36%)
Apr 20, 2010 5.034 5.133 5.034 5.133 133,759 +0.11(+2.13%)
Apr 19, 2010 4.998 5.072 4.995 5.026 173,154 +0.03(+0.62%)
Apr 16, 2010 4.958 5.109 4.946 4.995 212,601 +0.02(+0.31%)
Apr 15, 2010 4.921 5.072 4.909 4.980 160,650 +0.07(+1.45%)
Apr 14, 2010 4.773 4.937 4.759 4.909 272,526 +0.17(+3.58%)
Apr 13, 2010 4.594 4.773 4.594 4.739 178,019 +0.16(+3.50%)
Apr 12, 2010 4.514 4.644 4.514 4.579 178,998 +0.06(+1.44%)
Apr 09, 2010 4.505 4.542 4.468 4.514 134,060 +0.06(+1.25%)
Apr 08, 2010 4.474 4.496 4.452 4.458 144,636 -0.02(-0.34%)
Apr 07, 2010 4.477 4.492 4.434 4.474 119,832 -0.02(-0.34%)
Apr 06, 2010 4.480 4.492 4.465 4.489 80,547 +0.01(+0.28%)
Apr 05, 2010 4.502 4.502 4.446 4.477 127,196 +0.02(+0.55%)
Apr 01, 2010 4.474 4.452 4.452 4.452 71,303 -0.01(-0.14%)
Mar 31, 2010 4.474 4.474 4.443 4.458 127,257 -0.01(-0.28%)
Mar 30, 2010 4.449 4.474 4.443 4.471 80,518 +0.01(+0.28%)
Mar 29, 2010 4.461 4.474 4.443 4.458 73,702 -0.02(-0.41%)
Mar 26, 2010 4.421 4.480 4.421 4.477 104,648 +0.08(+1.82%)
Mar 25, 2010 4.474 4.474 4.378 4.397 92,934 -0.06(-1.45%)
Mar 24, 2010 4.449 4.491 4.449 4.461 111,000 -0.01(-0.21%)
Mar 23, 2010 4.471 4.474 4.443 4.471 113,638 -0.00(-0.07%)
Mar 22, 2010 4.474 4.489 4.446 4.474 136,705 +0.00(+0.00%)
Mar 19, 2010 4.474 4.474 4.443 4.474 186,456 +0.02(+0.52%)
Mar 18, 2010 4.466 4.484 4.448 4.451 194,629 -0.01(-0.27%)
Mar 17, 2010 4.481 4.503 4.451 4.463 188,428 +0.00(+0.00%)
Mar 16, 2010 4.487 4.494 4.445 4.463 184,714 +0.01(+0.14%)
Mar 15, 2010 4.438 4.481 4.426 4.457 158,054 +0.04(+0.90%)
Mar 12, 2010 4.435 4.503 4.417 4.417 83,556 -0.02(-0.34%)
Mar 11, 2010 4.420 4.466 4.405 4.432 89,434 -0.00(-0.07%)
Mar 10, 2010 4.411 4.494 4.393 4.435 164,766 +0.05(+1.05%)
Mar 09, 2010 4.377 4.435 4.353 4.389 105,904 -0.01(-0.28%)
Mar 08, 2010 4.322 4.435 4.322 4.402 171,840 +0.08(+1.84%)
Mar 05, 2010 4.316 4.322 4.279 4.322 130,508 +0.01(+0.14%)
Mar 04, 2010 4.328 4.328 4.293 4.316 124,169 +0.02(+0.50%)
Mar 03, 2010 4.338 4.338 4.285 4.295 121,655 -0.02(-0.57%)
Mar 02, 2010 4.285 4.328 4.270 4.319 149,368 +0.04(+0.93%)
Mar 01, 2010 4.325 4.356 4.267 4.279 222,584 +0.00(+0.07%)
Feb 26, 2010 4.371 4.386 4.276 4.276 135,735 -0.04(-0.92%)
Feb 25, 2010 4.276 4.549 4.273 4.316 401,241 +0.02(+0.50%)
Feb 24, 2010 4.324 4.359 4.270 4.295 111,959 +0.02(+0.36%)
Feb 23, 2010 4.341 4.396 4.279 4.279 127,863 -0.06(-1.41%)
Feb 22, 2010 4.298 4.341 4.255 4.341 120,952 +0.07(+1.57%)
Feb 19, 2010 4.292 4.298 4.243 4.273 120,910 -0.01(-0.29%)
Feb 18, 2010 4.298 4.298 4.270 4.285 77,171 +0.00(+0.07%)
Feb 17, 2010 4.298 4.298 4.267 4.282 106,182 +0.00(+0.00%)
Feb 16, 2010 4.282 4.298 4.255 4.282 268,797 +0.04(+0.90%)
Feb 12, 2010 4.238 4.244 4.244 4.244 189,340 +0.00(+0.00%)
Feb 11, 2010 4.244 4.253 4.211 4.244 106,881 -0.01(-0.28%)
Feb 10, 2010 4.199 4.256 4.199 4.256 135,860 +0.05(+1.30%)
Feb 09, 2010 4.199 4.253 4.178 4.202 122,210 +0.01(+0.29%)
Feb 08, 2010 4.281 4.281 4.153 4.190 152,171 -0.08(-1.78%)
Feb 05, 2010 4.187 4.278 4.153 4.265 100,004 +0.10(+2.33%)
Feb 04, 2010 4.244 4.258 4.168 4.168 119,396 -0.07(-1.57%)
Feb 03, 2010 4.211 4.275 4.205 4.235 152,726 +0.03(+0.72%)
Feb 02, 2010 4.217 4.253 4.205 4.205 110,569 -0.01(-0.22%)
Feb 01, 2010 4.220 4.302 4.211 4.214 102,916 -0.01(-0.14%)
Jan 29, 2010 4.244 4.314 4.168 4.220 275,827 +0.02(+0.58%)
Jan 28, 2010 4.111 4.214 4.105 4.196 119,957 +0.11(+2.67%)
Jan 27, 2010 4.020 4.214 4.017 4.087 131,248 +0.04(+0.97%)
Jan 26, 2010 4.014 4.147 4.014 4.047 124,536 +0.04(+0.91%)
Jan 25, 2010 4.096 4.111 3.959 4.011 83,491 -0.05(-1.12%)
Jan 22, 2010 3.996 4.108 3.956 4.056 186,533 +0.07(+1.75%)
Jan 21, 2010 4.017 4.077 3.987 3.987 121,184 -0.06(-1.42%)
Jan 20, 2010 4.084 4.090 4.020 4.044 85,167 -0.05(-1.11%)
Jan 19, 2010 4.108 4.181 3.971 4.090 269,493 +0.03(+0.71%)
Jan 15, 2010 4.100 4.061 4.061 4.061 181,119 -0.02(-0.44%)
Jan 14, 2010 4.022 4.100 4.018 4.079 74,305 +0.06(+1.49%)
Jan 13, 2010 4.049 4.070 4.010 4.019 97,534 -0.01(-0.30%)
Jan 12, 2010 3.995 4.067 3.995 4.031 72,564 +0.03(+0.83%)
Jan 11, 2010 4.052 4.052 3.995 3.998 32,291 -0.05(-1.26%)
Jan 08, 2010 3.998 4.049 3.965 4.049 69,817 +0.07(+1.81%)
Jan 07, 2010 3.971 4.025 3.947 3.977 47,870 +0.01(+0.15%)
Jan 06, 2010 3.929 4.046 3.929 3.971 86,737 +0.05(+1.30%)
Jan 05, 2010 4.046 4.100 3.920 3.920 153,445 -0.13(-3.19%)
Jan 04, 2010 4.073 4.103 3.941 4.049 101,769 +0.02(+0.52%)
Dec 31, 2009 4.013 4.028 4.028 4.028 150,821 +0.05(+1.28%)
Dec 30, 2009 3.974 3.980 3.887 3.977 80,102 +0.01(+0.30%)
Dec 29, 2009 3.938 4.010 3.917 3.965 72,141 +0.02(+0.53%)
Dec 28, 2009 3.920 3.950 3.848 3.944 102,895 +0.03(+0.84%)
Dec 24, 2009 3.935 3.950 3.878 3.911 28,952 -0.03(-0.69%)
Dec 23, 2009 3.980 3.980 3.866 3.938 98,720 -0.01(-0.15%)
Dec 22, 2009 3.923 3.980 3.857 3.944 107,299 +0.04(+0.92%)
Dec 21, 2009 3.875 3.950 3.824 3.908 115,963 +0.04(+1.09%)
Dec 18, 2009 3.851 3.902 3.784 3.866 390,791 +0.02(+0.39%)
Dec 17, 2009 3.790 3.935 3.790 3.851 110,123 +0.04(+1.14%)
Dec 16, 2009 3.899 3.902 3.802 3.807 148,171 -0.05(-1.29%)
Dec 15, 2009 3.899 3.950 3.854 3.857 161,236 -0.06(-1.53%)
Dec 14, 2009 3.902 3.966 3.872 3.917 95,167 +0.08(+1.95%)
Dec 11, 2009 3.836 3.884 3.831 3.842 67,723 +0.01(+0.31%)
Dec 10, 2009 3.881 3.905 3.805 3.830 73,346 -0.02(-0.39%)
Dec 09, 2009 3.908 3.920 3.817 3.845 52,331 -0.04(-1.08%)
Dec 08, 2009 3.884 3.947 3.884 3.887 68,475 -0.02(-0.46%)
Dec 07, 2009 3.911 3.950 3.875 3.905 120,174 -0.04(-0.91%)
Dec 04, 2009 3.896 3.953 3.875 3.941 107,786 +0.08(+2.18%)
Dec 03, 2009 3.944 3.962 3.845 3.857 74,462 -0.07(-1.76%)
Dec 02, 2009 3.860 3.980 3.860 3.926 130,565 +0.06(+1.63%)
Dec 01, 2009 4.037 4.043 3.839 3.863 196,674 -0.17(-4.24%)
Nov 30, 2009 4.112 4.112 3.965 4.034 146,863 -0.00(-0.07%)
Nov 27, 2009 4.103 4.166 4.037 4.037 64,017 -0.15(-3.59%)
Nov 25, 2009 4.220 4.229 4.175 4.187 46,521 -0.03(-0.71%)
Nov 24, 2009 4.148 4.247 4.133 4.217 155,180 +0.09(+2.11%)
Nov 23, 2009 4.145 4.193 4.115 4.130 104,107 +0.02(+0.59%)
Nov 20, 2009 3.959 4.184 3.959 4.106 129,367 +0.12(+2.94%)
Nov 19, 2009 4.016 4.019 3.920 3.989 54,032 -0.05(-1.34%)
Nov 18, 2009 4.055 4.055 3.971 4.043 83,900 -0.06(-1.54%)
Nov 17, 2009 4.193 4.199 4.037 4.106 124,110 -0.14(-3.39%)
Nov 16, 2009 4.163 4.250 4.136 4.250 130,452 +0.14(+3.28%)
Nov 13, 2009 4.046 4.115 4.022 4.115 104,166 +0.08(+2.09%)
Nov 12, 2009 4.175 4.196 4.031 4.031 110,879 -0.17(-4.01%)
Nov 11, 2009 4.187 4.202 4.139 4.199 86,894 +0.05(+1.23%)
Nov 10, 2009 4.127 4.199 4.127 4.148 56,013 -0.01(-0.29%)
Nov 09, 2009 4.031 4.190 4.025 4.160 139,571 +0.17(+4.14%)
Nov 06, 2009 4.091 4.121 3.845 3.995 132,243 -0.10(-2.49%)
Nov 05, 2009 3.781 4.118 3.781 4.097 108,941 +0.25(+6.56%)
Nov 04, 2009 3.845 3.950 3.845 3.845 65,619 +0.00(+0.08%)
Nov 03, 2009 3.634 3.845 3.634 3.842 100,770 +0.22(+6.14%)
Nov 02, 2009 3.884 3.968 3.559 3.619 111,145 -0.23(-6.08%)
Oct 30, 2009 3.995 4.001 3.811 3.854 195,482 -0.09(-2.28%)
Oct 29, 2009 4.001 4.046 3.914 3.944 110,169 -0.04(-0.98%)
Oct 28, 2009 4.055 4.110 3.980 3.983 57,382 -0.07(-1.63%)
Oct 27, 2009 4.109 4.127 4.031 4.049 78,400 -0.02(-0.59%)
Oct 26, 2009 3.911 4.169 3.911 4.073 87,476 +0.15(+3.91%)
Oct 23, 2009 3.944 4.022 3.905 3.920 54,302 -0.10(-2.39%)
Oct 22, 2009 4.040 4.109 3.980 4.016 92,700 -0.03(-0.74%)
Oct 21, 2009 4.088 4.160 4.022 4.046 80,871 -0.06(-1.46%)
Oct 20, 2009 4.151 4.208 4.100 4.106 34,372 -0.09(-2.22%)
Oct 19, 2009 4.139 4.236 4.082 4.199 121,156 +0.08(+1.89%)
Oct 16, 2009 4.151 4.217 4.055 4.121 87,816 -0.03(-0.65%)
Oct 15, 2009 4.211 4.223 4.148 4.148 60,332 -0.07(-1.71%)
Oct 14, 2009 4.181 4.235 4.160 4.220 80,704 +0.05(+1.22%)
Oct 13, 2009 4.217 4.217 4.136 4.169 23,948 +0.00(+0.07%)
Oct 12, 2009 4.217 4.262 4.166 4.166 63,152 -0.01(-0.22%)
Oct 09, 2009 4.136 4.196 4.124 4.175 26,092 +0.02(+0.58%)
Oct 08, 2009 4.118 4.250 4.118 4.151 67,370 +0.03(+0.66%)
Oct 07, 2009 3.968 4.124 3.908 4.124 108,977 +0.13(+3.16%)
Oct 06, 2009 4.094 4.094 3.851 3.998 48,016 -0.07(-1.77%)
Oct 05, 2009 3.787 4.109 3.787 4.070 112,567 +0.11(+2.89%)
Oct 02, 2009 3.971 4.127 3.929 3.956 65,592 -0.05(-1.35%)
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.