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

Gladstone Comml (NQ: GOOD )

14.04 +0.07 (+0.50%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 18, 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 (%)
Nov 28, 2014 8.084 8.134 8.033 8.079 174,699 +0.01(+0.17%)
Nov 26, 2014 8.061 8.065 8.065 8.065 197,825 +0.04(+0.51%)
Nov 25, 2014 8.065 8.065 8.002 8.024 81,404 +0.00(+0.00%)
Nov 24, 2014 8.043 8.043 7.997 8.024 122,776 +0.02(+0.23%)
Nov 21, 2014 8.070 8.070 7.997 8.006 164,565 +0.00(+0.06%)
Nov 20, 2014 7.938 8.015 7.938 8.002 131,965 +0.03(+0.34%)
Nov 19, 2014 8.070 8.079 7.970 7.974 155,562 -0.11(-1.41%)
Nov 18, 2014 8.079 8.120 8.047 8.088 151,669 +0.01(+0.17%)
Nov 17, 2014 8.020 8.111 8.006 8.075 136,611 +0.03(+0.34%)
Nov 14, 2014 8.225 8.225 8.033 8.047 338,118 -0.18(-2.17%)
Nov 13, 2014 8.225 8.257 8.207 8.225 170,031 +0.03(+0.39%)
Nov 12, 2014 8.173 8.214 8.130 8.193 212,618 -0.02(-0.25%)
Nov 11, 2014 8.277 8.277 8.168 8.214 207,741 -0.03(-0.39%)
Nov 10, 2014 8.200 8.250 8.173 8.246 238,777 +0.07(+0.89%)
Nov 07, 2014 8.209 8.209 8.141 8.173 223,131 -0.03(-0.33%)
Nov 06, 2014 8.259 8.259 8.152 8.200 216,776 -0.03(-0.39%)
Nov 05, 2014 8.282 8.282 8.216 8.232 177,609 -0.02(-0.22%)
Nov 04, 2014 8.246 8.282 8.168 8.250 253,127 +0.00(+0.05%)
Nov 03, 2014 8.250 8.259 8.196 8.246 309,940 +0.03(+0.39%)
Oct 31, 2014 8.259 8.259 8.155 8.214 352,108 +0.05(+0.56%)
Oct 30, 2014 8.032 8.203 8.023 8.168 293,049 +0.07(+0.90%)
Oct 29, 2014 8.173 8.173 8.060 8.096 207,149 -0.05(-0.67%)
Oct 28, 2014 8.064 8.155 7.991 8.150 296,817 +0.13(+1.64%)
Oct 27, 2014 7.901 8.019 7.855 8.019 493,717 +0.16(+2.08%)
Oct 24, 2014 7.869 7.869 7.797 7.855 241,009 +0.02(+0.23%)
Oct 23, 2014 7.805 7.837 7.760 7.837 444,465 +0.07(+0.94%)
Oct 22, 2014 7.760 7.796 7.737 7.765 496,522 -0.00(-0.06%)
Oct 21, 2014 7.796 7.805 7.731 7.769 300,334 +0.00(+0.00%)
Oct 20, 2014 7.687 7.769 7.669 7.769 466,415 +0.10(+1.27%)
Oct 17, 2014 7.744 7.744 7.617 7.672 290,661 +0.00(+0.06%)
Oct 16, 2014 7.554 7.699 7.554 7.667 508,973 +0.03(+0.41%)
Oct 15, 2014 7.636 7.658 7.392 7.636 589,378 -0.03(-0.41%)
Oct 14, 2014 7.658 7.703 7.645 7.667 389,892 +0.01(+0.18%)
Oct 13, 2014 7.672 7.703 7.599 7.654 596,617 +0.01(+0.18%)
Oct 10, 2014 7.636 7.735 7.620 7.640 305,743 -0.03(-0.35%)
Oct 09, 2014 7.685 7.762 7.654 7.667 292,026 -0.01(-0.09%)
Oct 08, 2014 7.586 7.699 7.586 7.674 369,589 +0.08(+1.04%)
Oct 07, 2014 7.627 7.663 7.581 7.595 178,465 -0.07(-0.88%)
Oct 06, 2014 7.703 7.703 7.622 7.663 187,600 -0.01(-0.12%)
Oct 03, 2014 7.694 7.697 7.601 7.672 194,173 +0.04(+0.53%)
Oct 02, 2014 7.649 7.676 7.582 7.631 129,945 +0.01(+0.18%)
Oct 01, 2014 7.672 7.672 7.572 7.617 290,328 -0.04(-0.47%)
Sep 30, 2014 7.762 7.807 7.631 7.654 346,145 -0.05(-0.64%)
Sep 29, 2014 7.681 7.775 7.658 7.703 202,893 -0.02(-0.23%)
Sep 26, 2014 7.681 7.730 7.654 7.721 317,117 +0.04(+0.53%)
Sep 25, 2014 7.699 7.730 7.649 7.681 186,561 -0.00(-0.06%)
Sep 24, 2014 7.703 7.744 7.645 7.685 215,184 -0.01(-0.12%)
Sep 23, 2014 7.789 7.789 7.663 7.694 216,492 -0.09(-1.21%)
Sep 22, 2014 7.793 7.847 7.784 7.789 141,242 -0.05(-0.58%)
Sep 19, 2014 7.910 7.915 7.807 7.834 401,708 -0.07(-0.86%)
Sep 18, 2014 7.969 7.996 7.883 7.901 146,335 -0.04(-0.51%)
Sep 17, 2014 7.973 8.018 7.919 7.942 185,924 +0.00(+0.03%)
Sep 16, 2014 7.940 7.980 7.886 7.940 284,578 +0.02(+0.28%)
Sep 15, 2014 8.056 8.056 7.911 7.917 233,836 -0.11(-1.34%)
Sep 12, 2014 8.136 8.230 8.007 8.025 237,958 -0.13(-1.54%)
Sep 11, 2014 8.136 8.181 8.110 8.150 115,948 +0.00(+0.06%)
Sep 10, 2014 8.181 8.181 8.092 8.145 160,663 -0.03(-0.38%)
Sep 09, 2014 8.203 8.203 8.145 8.177 84,777 -0.02(-0.22%)
Sep 08, 2014 8.212 8.230 8.163 8.195 138,401 +0.01(+0.11%)
Sep 05, 2014 8.118 8.186 8.118 8.186 94,489 +0.04(+0.49%)
Sep 04, 2014 8.212 8.212 8.132 8.145 132,025 -0.02(-0.27%)
Sep 03, 2014 8.221 8.221 8.123 8.168 96,959 -0.01(-0.16%)
Sep 02, 2014 8.199 8.221 8.126 8.181 122,637 +0.00(+0.05%)
Aug 29, 2014 8.110 8.177 8.177 8.177 157,612 +0.11(+1.33%)
Aug 28, 2014 8.060 8.118 8.060 8.069 84,900 -0.02(-0.28%)
Aug 27, 2014 8.083 8.127 8.060 8.092 103,009 +0.00(+0.00%)
Aug 26, 2014 8.078 8.123 8.051 8.092 114,292 +0.02(+0.22%)
Aug 25, 2014 8.141 8.141 8.038 8.074 158,647 -0.03(-0.33%)
Aug 22, 2014 8.163 8.177 8.083 8.101 175,926 -0.04(-0.44%)
Aug 21, 2014 8.163 8.173 8.118 8.136 84,824 -0.02(-0.27%)
Aug 20, 2014 8.186 8.190 8.123 8.159 128,687 -0.03(-0.33%)
Aug 19, 2014 8.212 8.217 8.150 8.186 154,524 +0.01(+0.11%)
Aug 18, 2014 8.203 8.203 8.145 8.177 182,197 +0.06(+0.80%)
Aug 15, 2014 8.178 8.178 8.058 8.112 197,565 -0.01(-0.16%)
Aug 14, 2014 8.063 8.178 8.014 8.125 328,501 +0.08(+0.99%)
Aug 13, 2014 7.952 8.048 7.934 8.045 221,203 +0.11(+1.40%)
Aug 12, 2014 7.952 7.952 7.885 7.934 139,783 -0.02(-0.22%)
Aug 11, 2014 7.916 7.983 7.872 7.952 159,893 +0.08(+1.02%)
Aug 08, 2014 7.805 7.881 7.779 7.872 135,884 +0.06(+0.74%)
Aug 07, 2014 7.867 7.876 7.774 7.814 171,916 -0.04(-0.45%)
Aug 06, 2014 7.748 7.859 7.741 7.850 206,499 +0.08(+1.09%)
Aug 05, 2014 7.810 7.845 7.725 7.765 158,604 -0.04(-0.57%)
Aug 04, 2014 7.748 7.827 7.676 7.810 142,500 +0.10(+1.27%)
Aug 01, 2014 7.774 7.779 7.676 7.712 213,943 -0.04(-0.52%)
Jul 31, 2014 7.796 7.827 7.725 7.752 551,935 -0.03(-0.40%)
Jul 30, 2014 7.827 7.827 7.728 7.783 262,829 -0.00(-0.06%)
Jul 29, 2014 7.850 7.894 7.774 7.787 162,894 -0.04(-0.51%)
Jul 28, 2014 7.787 7.863 7.787 7.827 158,194 +0.02(+0.28%)
Jul 25, 2014 7.819 7.881 7.774 7.805 211,483 -0.01(-0.17%)
Jul 24, 2014 7.912 7.921 7.796 7.819 206,404 -0.07(-0.84%)
Jul 23, 2014 7.881 7.899 7.867 7.885 92,153 +0.03(+0.42%)
Jul 22, 2014 7.852 7.900 7.835 7.852 224,701 +0.00(+0.00%)
Jul 21, 2014 7.852 7.882 7.821 7.852 122,289 +0.00(+0.06%)
Jul 18, 2014 7.799 7.857 7.795 7.848 160,369 +0.03(+0.39%)
Jul 17, 2014 7.834 7.861 7.790 7.817 225,494 -0.02(-0.28%)
Jul 16, 2014 7.852 7.870 7.790 7.839 173,035 +0.03(+0.40%)
Jul 15, 2014 7.878 7.909 7.781 7.808 251,134 -0.10(-1.23%)
Jul 14, 2014 7.878 7.918 7.839 7.905 159,956 +0.08(+1.07%)
Jul 11, 2014 7.817 7.848 7.773 7.821 175,948 +0.01(+0.17%)
Jul 10, 2014 7.870 7.887 7.786 7.808 361,408 -0.11(-1.34%)
Jul 09, 2014 7.922 7.936 7.856 7.914 114,876 +0.03(+0.34%)
Jul 08, 2014 7.927 7.927 7.830 7.887 158,984 -0.01(-0.11%)
Jul 07, 2014 7.922 7.922 7.839 7.896 260,401 -0.02(-0.22%)
Jul 03, 2014 7.940 7.914 7.914 7.914 120,375 -0.03(-0.39%)
Jul 02, 2014 7.900 7.949 7.867 7.945 292,984 +0.07(+0.90%)
Jul 01, 2014 7.865 7.936 7.825 7.874 227,147 -0.01(-0.11%)
Jun 30, 2014 7.830 7.905 7.764 7.883 309,157 +0.05(+0.68%)
Jun 27, 2014 7.724 7.830 7.724 7.830 329,337 +0.07(+0.85%)
Jun 26, 2014 7.715 7.764 7.685 7.764 152,181 +0.04(+0.51%)
Jun 25, 2014 7.698 7.737 7.676 7.724 190,356 +0.02(+0.23%)
Jun 24, 2014 7.715 7.759 7.680 7.706 208,853 +0.00(+0.00%)
Jun 23, 2014 7.720 7.720 7.684 7.706 128,407 -0.03(-0.34%)
Jun 20, 2014 7.684 7.733 7.636 7.733 421,503 +0.05(+0.69%)
Jun 19, 2014 7.640 7.684 7.624 7.680 187,443 +0.06(+0.81%)
Jun 18, 2014 7.623 7.645 7.587 7.618 181,785 -0.01(-0.17%)
Jun 17, 2014 7.618 7.658 7.587 7.631 234,138 +0.05(+0.61%)
Jun 16, 2014 7.638 7.655 7.585 7.585 234,262 -0.02(-0.29%)
Jun 13, 2014 7.659 7.659 7.603 7.607 212,259 -0.04(-0.52%)
Jun 12, 2014 7.598 7.651 7.546 7.646 249,246 +0.03(+0.40%)
Jun 11, 2014 7.633 7.651 7.598 7.616 197,472 +0.00(+0.00%)
Jun 10, 2014 7.629 7.659 7.576 7.616 394,939 +0.01(+0.12%)
Jun 06, 2014 7.642 7.642 7.581 7.607 301,455 -0.01(-0.11%)
Jun 05, 2014 7.541 7.620 7.489 7.616 444,695 +0.10(+1.34%)
Jun 04, 2014 7.471 7.524 7.441 7.515 524,796 +0.07(+0.88%)
Jun 03, 2014 7.392 7.502 7.375 7.449 3,070,798 -0.23(-2.97%)
Jun 02, 2014 7.870 7.870 7.664 7.677 317,320 -0.19(-2.45%)
May 30, 2014 7.848 7.878 7.808 7.870 129,484 +0.05(+0.67%)
May 29, 2014 7.839 7.878 7.778 7.817 69,039 -0.02(-0.22%)
May 28, 2014 7.861 7.865 7.795 7.835 122,625 -0.03(-0.33%)
May 27, 2014 7.769 7.861 7.751 7.861 326,938 +0.13(+1.64%)
May 23, 2014 7.668 7.734 7.734 7.734 147,053 +0.07(+0.97%)
May 22, 2014 7.629 7.699 7.554 7.660 120,910 +0.07(+0.92%)
May 21, 2014 7.624 7.624 7.554 7.589 126,381 -0.03(-0.40%)
May 20, 2014 7.633 7.677 7.576 7.620 231,783 -0.05(-0.63%)
May 19, 2014 7.677 7.725 7.620 7.668 135,878 +0.01(+0.17%)
May 16, 2014 7.620 7.673 7.585 7.655 133,880 +0.04(+0.55%)
May 15, 2014 7.640 7.708 7.544 7.614 309,216 -0.03(-0.34%)
May 14, 2014 7.757 7.757 7.614 7.640 159,000 -0.10(-1.29%)
May 13, 2014 7.774 7.796 7.709 7.740 176,834 -0.01(-0.17%)
May 12, 2014 7.709 7.783 7.700 7.753 195,315 +0.05(+0.68%)
May 09, 2014 7.640 7.709 7.614 7.700 123,445 +0.06(+0.80%)
May 08, 2014 7.696 7.709 7.640 7.640 130,317 -0.05(-0.62%)
May 07, 2014 7.627 7.692 7.618 7.687 134,541 +0.06(+0.74%)
May 06, 2014 7.661 7.700 7.627 7.631 156,910 -0.03(-0.40%)
May 05, 2014 7.683 7.692 7.622 7.661 119,951 -0.01(-0.11%)
May 02, 2014 7.696 7.696 7.635 7.670 118,465 -0.01(-0.17%)
May 01, 2014 7.696 7.696 7.592 7.683 174,920 +0.01(+0.17%)
Apr 30, 2014 7.661 7.705 7.614 7.670 138,371 +0.03(+0.40%)
Apr 29, 2014 7.696 7.696 7.614 7.640 122,173 -0.03(-0.45%)
Apr 28, 2014 7.609 7.705 7.566 7.674 148,534 +0.10(+1.32%)
Apr 25, 2014 7.605 7.674 7.544 7.574 111,644 -0.04(-0.57%)
Apr 24, 2014 7.666 7.718 7.600 7.618 113,597 -0.02(-0.23%)
Apr 23, 2014 7.696 7.722 7.614 7.635 138,723 -0.06(-0.73%)
Apr 22, 2014 7.696 7.718 7.609 7.692 164,736 +0.00(+0.00%)
Apr 21, 2014 7.596 7.692 7.583 7.692 173,913 +0.12(+1.55%)
Apr 17, 2014 7.596 7.574 7.574 7.574 99,124 -0.02(-0.29%)
Apr 16, 2014 7.605 7.613 7.544 7.596 80,906 +0.02(+0.32%)
Apr 15, 2014 7.512 7.585 7.460 7.572 163,410 +0.08(+1.04%)
Apr 14, 2014 7.542 7.564 7.484 7.494 100,949 +0.03(+0.35%)
Apr 11, 2014 7.469 7.494 7.447 7.469 176,498 -0.03(-0.35%)
Apr 10, 2014 7.589 7.632 7.477 7.494 136,934 -0.07(-0.97%)
Apr 09, 2014 7.577 7.628 7.512 7.568 123,480 +0.00(+0.00%)
Apr 08, 2014 7.499 7.637 7.499 7.568 113,830 +0.05(+0.69%)
Apr 07, 2014 7.503 7.598 7.503 7.516 103,590 -0.04(-0.57%)
Apr 04, 2014 7.633 7.633 7.526 7.559 105,438 -0.03(-0.45%)
Apr 03, 2014 7.628 7.633 7.551 7.594 83,375 -0.05(-0.62%)
Apr 02, 2014 7.611 7.654 7.551 7.641 119,730 +0.05(+0.63%)
Apr 01, 2014 7.499 7.602 7.464 7.594 119,147 +0.11(+1.44%)
Mar 31, 2014 7.447 7.529 7.413 7.486 215,299 +0.04(+0.52%)
Mar 28, 2014 7.438 7.494 7.412 7.447 129,684 +0.04(+0.58%)
Mar 27, 2014 7.425 7.464 7.374 7.404 80,415 -0.03(-0.35%)
Mar 26, 2014 7.577 7.577 7.425 7.430 130,393 -0.12(-1.54%)
Mar 25, 2014 7.551 7.589 7.507 7.546 123,047 +0.01(+0.17%)
Mar 24, 2014 7.572 7.581 7.447 7.533 157,997 -0.03(-0.46%)
Mar 21, 2014 7.490 7.589 7.456 7.568 282,800 +0.07(+0.98%)
Mar 20, 2014 7.482 7.520 7.443 7.494 155,238 +0.03(+0.40%)
Mar 19, 2014 7.577 7.581 7.434 7.464 176,857 -0.09(-1.14%)
Mar 18, 2014 7.555 7.594 7.490 7.551 279,103 -0.02(-0.29%)
Mar 17, 2014 7.598 7.615 7.519 7.572 303,557 -0.02(-0.23%)
Mar 14, 2014 7.598 7.628 7.556 7.589 84,605 +0.00(+0.00%)
Mar 13, 2014 7.611 7.615 7.546 7.589 101,776 +0.01(+0.14%)
Mar 12, 2014 7.536 7.587 7.519 7.579 288,099 +0.03(+0.40%)
Mar 11, 2014 7.579 7.592 7.544 7.549 95,134 -0.03(-0.34%)
Mar 10, 2014 7.527 7.579 7.502 7.574 124,973 +0.01(+0.17%)
Mar 07, 2014 7.570 7.587 7.476 7.562 199,079 +0.03(+0.34%)
Mar 06, 2014 7.549 7.574 7.527 7.536 188,273 -0.03(-0.34%)
Mar 05, 2014 7.553 7.596 7.510 7.562 139,640 +0.01(+0.17%)
Mar 04, 2014 7.566 7.609 7.451 7.549 309,353 +0.07(+0.97%)
Mar 03, 2014 7.437 7.497 7.386 7.476 166,647 +0.02(+0.23%)
Feb 28, 2014 7.506 7.532 7.403 7.459 227,533 -0.02(-0.29%)
Feb 27, 2014 7.454 7.480 7.377 7.480 201,377 +0.03(+0.35%)
Feb 26, 2014 7.424 7.497 7.394 7.454 164,800 +0.06(+0.87%)
Feb 25, 2014 7.493 7.497 7.339 7.390 280,153 -0.12(-1.54%)
Feb 24, 2014 7.536 7.540 7.480 7.506 232,968 +0.03(+0.34%)
Feb 21, 2014 7.523 7.583 7.480 7.480 239,197 -0.05(-0.68%)
Feb 20, 2014 7.497 7.583 7.472 7.532 286,841 -0.07(-0.96%)
Feb 19, 2014 7.592 7.643 7.592 7.604 150,306 +0.00(+0.00%)
Feb 18, 2014 7.596 7.630 7.526 7.604 221,687 +0.09(+1.14%)
Feb 14, 2014 7.527 7.519 7.519 7.519 170,298 +0.01(+0.09%)
Feb 13, 2014 7.474 7.572 7.461 7.512 217,911 +0.03(+0.40%)
Feb 12, 2014 7.448 7.499 7.414 7.482 185,251 +0.03(+0.46%)
Feb 11, 2014 7.440 7.448 7.402 7.448 255,933 +0.00(+0.06%)
Feb 10, 2014 7.448 7.451 7.406 7.444 280,269 -0.00(-0.06%)
Feb 07, 2014 7.461 7.491 7.389 7.448 212,181 +0.03(+0.34%)
Feb 06, 2014 7.385 7.486 7.385 7.423 131,729 +0.02(+0.23%)
Feb 05, 2014 7.661 7.772 7.376 7.406 536,118 -0.30(-3.87%)
Feb 04, 2014 7.772 7.772 7.670 7.704 172,749 +0.00(+0.06%)
Feb 03, 2014 7.946 7.946 7.691 7.700 183,634 -0.24(-3.00%)
Jan 31, 2014 7.891 7.946 7.831 7.938 155,257 +0.03(+0.32%)
Jan 30, 2014 7.780 7.917 7.702 7.912 259,462 +0.17(+2.20%)
Jan 29, 2014 7.819 7.870 7.742 7.742 124,624 -0.15(-1.89%)
Jan 28, 2014 7.802 7.891 7.772 7.891 168,348 +0.09(+1.15%)
Jan 27, 2014 7.900 7.934 7.776 7.802 155,156 -0.04(-0.49%)
Jan 24, 2014 7.874 7.929 7.793 7.840 130,214 -0.09(-1.07%)
Jan 23, 2014 7.912 7.942 7.878 7.925 139,612 +0.00(+0.05%)
Jan 22, 2014 7.870 7.942 7.870 7.921 135,580 +0.03(+0.43%)
Jan 21, 2014 7.908 7.908 7.848 7.887 181,313 +0.04(+0.54%)
Jan 17, 2014 7.814 7.844 7.844 7.844 176,447 -0.00(-0.03%)
Jan 16, 2014 7.800 7.859 7.745 7.846 208,177 +0.06(+0.81%)
Jan 15, 2014 7.766 7.800 7.720 7.783 149,079 +0.02(+0.22%)
Jan 14, 2014 7.783 7.813 7.724 7.766 250,061 -0.02(-0.22%)
Jan 13, 2014 7.796 7.802 7.724 7.783 153,627 +0.00(+0.05%)
Jan 10, 2014 7.758 7.796 7.720 7.779 145,216 +0.04(+0.55%)
Jan 09, 2014 7.753 7.753 7.703 7.736 108,563 +0.03(+0.38%)
Jan 08, 2014 7.724 7.758 7.652 7.707 144,445 -0.03(-0.38%)
Jan 07, 2014 7.681 7.770 7.633 7.736 197,322 +0.06(+0.83%)
Jan 06, 2014 7.677 7.758 7.614 7.673 197,568 +0.00(+0.06%)
Jan 03, 2014 7.584 7.694 7.584 7.669 251,017 +0.08(+1.11%)
Jan 02, 2014 7.605 7.622 7.534 7.584 249,316 -0.01(-0.17%)
Dec 31, 2013 7.538 7.597 7.597 7.597 259,724 +0.05(+0.62%)
Dec 30, 2013 7.601 7.631 7.538 7.550 188,839 -0.09(-1.16%)
Dec 27, 2013 7.639 7.652 7.575 7.639 161,869 +0.00(+0.06%)
Dec 26, 2013 7.597 7.707 7.588 7.635 186,857 +0.06(+0.84%)
Dec 24, 2013 7.555 7.606 7.555 7.572 63,665 -0.00(-0.06%)
Dec 23, 2013 7.610 7.652 7.525 7.576 137,216 -0.02(-0.22%)
Dec 20, 2013 7.445 7.594 7.407 7.593 826,773 +0.19(+2.51%)
Dec 19, 2013 7.483 7.483 7.314 7.407 248,701 -0.08(-1.02%)
Dec 18, 2013 7.436 7.504 7.356 7.483 276,630 +0.02(+0.28%)
Dec 17, 2013 7.445 7.487 7.407 7.462 124,490 -0.01(-0.17%)
Dec 16, 2013 7.331 7.504 7.318 7.474 279,502 +0.16(+2.20%)
Dec 13, 2013 7.331 7.386 7.293 7.314 133,393 -0.02(-0.29%)
Dec 12, 2013 7.314 7.389 7.301 7.335 127,939 -0.01(-0.09%)
Dec 11, 2013 7.433 7.496 7.274 7.341 357,485 -0.09(-1.24%)
Dec 10, 2013 7.480 7.516 7.392 7.433 170,874 -0.08(-1.01%)
Dec 09, 2013 7.459 7.538 7.408 7.509 176,530 +0.04(+0.56%)
Dec 06, 2013 7.450 7.538 7.396 7.467 0 +0.10(+1.37%)
Dec 05, 2013 7.425 7.453 7.303 7.366 0 -0.08(-1.07%)
Dec 04, 2013 7.413 7.471 7.345 7.446 0 +0.03(+0.34%)
Dec 03, 2013 7.413 7.526 7.366 7.421 0 -0.02(-0.23%)
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.