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 (%)
Dec 31, 2015 7.457 7.356 7.356 7.356 321,690 -0.11(-1.42%)
Dec 30, 2015 7.513 7.528 7.457 7.462 125,867 -0.05(-0.67%)
Dec 29, 2015 7.503 7.563 7.412 7.513 210,552 +0.02(+0.20%)
Dec 28, 2015 7.362 7.503 7.321 7.498 145,054 +0.12(+1.57%)
Dec 24, 2015 7.336 7.382 7.382 7.382 49,185 +0.03(+0.41%)
Dec 23, 2015 7.311 7.356 7.266 7.351 145,050 +0.07(+0.90%)
Dec 22, 2015 7.271 7.321 7.210 7.286 136,494 -0.01(-0.14%)
Dec 21, 2015 7.518 7.528 7.261 7.296 210,056 -0.19(-2.56%)
Dec 18, 2015 7.387 7.674 7.387 7.488 1,613,127 +0.07(+0.88%)
Dec 17, 2015 7.477 7.483 7.397 7.422 279,166 -0.06(-0.81%)
Dec 16, 2015 7.185 7.508 7.180 7.483 477,826 +0.32(+4.40%)
Dec 15, 2015 7.007 7.187 7.007 7.167 480,946 +0.20(+2.87%)
Dec 14, 2015 7.002 7.112 6.907 6.967 312,230 -0.06(-0.85%)
Dec 11, 2015 7.007 7.112 6.997 7.027 243,561 -0.06(-0.85%)
Dec 10, 2015 7.107 7.162 7.017 7.087 261,985 -0.03(-0.42%)
Dec 09, 2015 7.122 7.187 7.092 7.117 175,092 +0.02(+0.28%)
Dec 08, 2015 7.122 7.187 7.048 7.097 213,100 -0.04(-0.56%)
Dec 07, 2015 7.172 7.248 7.112 7.137 187,858 -0.04(-0.63%)
Dec 04, 2015 7.092 7.217 7.092 7.182 171,338 +0.04(+0.63%)
Dec 03, 2015 7.262 7.262 7.067 7.137 314,481 -0.13(-1.79%)
Dec 02, 2015 7.412 7.442 7.252 7.267 148,010 -0.14(-1.96%)
Dec 01, 2015 7.392 7.477 7.342 7.412 347,825 +0.12(+1.65%)
Nov 30, 2015 7.327 7.377 7.257 7.292 249,331 -0.03(-0.48%)
Nov 27, 2015 7.262 7.337 7.256 7.327 84,775 +0.04(+0.62%)
Nov 25, 2015 7.247 7.282 7.282 7.282 136,249 +0.01(+0.21%)
Nov 24, 2015 7.262 7.292 7.172 7.267 203,380 -0.02(-0.27%)
Nov 23, 2015 7.277 7.361 7.247 7.287 178,859 -0.04(-0.61%)
Nov 20, 2015 7.312 7.357 7.297 7.332 204,582 +0.04(+0.62%)
Nov 19, 2015 7.247 7.312 7.212 7.287 193,434 +0.04(+0.62%)
Nov 18, 2015 7.182 7.302 7.167 7.242 282,285 +0.02(+0.35%)
Nov 17, 2015 7.377 7.377 7.192 7.217 508,088 -0.16(-2.23%)
Nov 16, 2015 7.497 7.542 7.307 7.382 407,935 -0.10(-1.34%)
Nov 13, 2015 7.642 7.717 7.437 7.482 408,221 -0.16(-2.06%)
Nov 12, 2015 7.749 7.803 7.615 7.640 170,071 -0.17(-2.16%)
Nov 11, 2015 7.793 7.828 7.739 7.808 162,394 +0.03(+0.45%)
Nov 10, 2015 7.645 7.779 7.635 7.774 256,094 +0.13(+1.69%)
Nov 09, 2015 7.897 7.932 7.615 7.645 267,815 -0.25(-3.20%)
Nov 06, 2015 8.051 8.051 7.808 7.897 356,709 -0.17(-2.09%)
Nov 05, 2015 8.071 8.079 8.007 8.066 220,058 +0.02(+0.31%)
Nov 04, 2015 8.031 8.071 7.987 8.041 261,122 +0.06(+0.81%)
Nov 03, 2015 7.997 8.002 7.897 7.977 242,733 -0.02(-0.25%)
Nov 02, 2015 7.967 8.012 7.883 7.997 343,993 +0.06(+0.75%)
Oct 30, 2015 8.026 8.026 7.868 7.937 278,683 -0.05(-0.62%)
Oct 29, 2015 7.912 7.992 7.808 7.987 345,038 +0.10(+1.26%)
Oct 28, 2015 8.066 8.225 7.655 7.888 556,925 -0.23(-2.81%)
Oct 27, 2015 8.145 8.213 8.091 8.116 365,614 -0.06(-0.73%)
Oct 26, 2015 8.081 8.220 8.066 8.175 341,304 +0.07(+0.86%)
Oct 23, 2015 8.180 8.220 8.056 8.106 342,165 -0.02(-0.24%)
Oct 22, 2015 7.987 8.126 7.933 8.126 347,601 +0.20(+2.53%)
Oct 21, 2015 7.713 7.976 7.684 7.925 414,918 +0.25(+3.27%)
Oct 20, 2015 7.590 7.708 7.580 7.674 209,277 +0.10(+1.36%)
Oct 19, 2015 7.556 7.620 7.521 7.571 183,649 +0.04(+0.52%)
Oct 16, 2015 7.526 7.585 7.467 7.531 259,526 -0.01(-0.20%)
Oct 15, 2015 7.389 7.546 7.305 7.546 341,076 +0.24(+3.23%)
Oct 14, 2015 7.280 7.384 7.280 7.310 199,495 -0.01(-0.13%)
Oct 13, 2015 7.428 7.477 7.241 7.320 235,078 -0.15(-1.98%)
Oct 12, 2015 7.207 7.477 7.182 7.467 399,850 +0.29(+4.04%)
Oct 09, 2015 7.133 7.202 7.098 7.177 166,788 +0.06(+0.83%)
Oct 08, 2015 7.074 7.148 7.059 7.118 391,674 +0.04(+0.63%)
Oct 07, 2015 6.990 7.074 6.975 7.074 201,103 +0.07(+1.05%)
Oct 06, 2015 6.980 7.044 6.946 7.000 202,756 -0.01(-0.21%)
Oct 05, 2015 6.951 7.025 6.951 7.015 315,942 +0.10(+1.42%)
Oct 02, 2015 6.892 6.931 6.788 6.916 265,703 -0.01(-0.21%)
Oct 01, 2015 6.961 6.985 6.852 6.931 180,223 -0.01(-0.14%)
Sep 30, 2015 7.015 7.084 6.882 6.941 332,808 -0.02(-0.28%)
Sep 29, 2015 6.852 7.039 6.838 6.961 247,056 +0.13(+1.87%)
Sep 28, 2015 6.843 6.907 6.788 6.833 287,461 +0.02(+0.29%)
Sep 25, 2015 7.069 7.069 6.788 6.813 208,708 -0.23(-3.21%)
Sep 24, 2015 6.897 7.074 6.862 7.039 152,007 +0.11(+1.63%)
Sep 23, 2015 6.887 6.946 6.808 6.926 108,593 +0.04(+0.57%)
Sep 22, 2015 6.926 7.005 6.852 6.887 215,666 -0.10(-1.41%)
Sep 21, 2015 6.961 7.010 6.951 6.985 335,850 +0.08(+1.14%)
Sep 18, 2015 6.877 6.956 6.857 6.907 302,602 +0.00(+0.00%)
Sep 17, 2015 6.877 6.970 6.779 6.907 264,474 +0.05(+0.68%)
Sep 16, 2015 6.782 6.870 6.743 6.860 221,774 +0.05(+0.72%)
Sep 15, 2015 6.792 6.816 6.743 6.811 187,535 +0.03(+0.50%)
Sep 14, 2015 6.816 6.902 6.743 6.777 119,453 -0.01(-0.14%)
Sep 11, 2015 6.743 6.792 6.728 6.787 201,320 +0.04(+0.58%)
Sep 10, 2015 6.718 6.792 6.689 6.748 172,465 +0.04(+0.58%)
Sep 09, 2015 6.865 6.870 6.709 6.709 197,747 -0.12(-1.71%)
Sep 08, 2015 6.826 6.873 6.806 6.826 189,446 +0.07(+1.01%)
Sep 04, 2015 6.826 6.757 6.757 6.757 195,058 -0.12(-1.70%)
Sep 03, 2015 6.962 7.004 6.855 6.874 157,019 -0.09(-1.26%)
Sep 02, 2015 7.001 7.016 6.894 6.962 222,235 +0.02(+0.28%)
Sep 01, 2015 6.928 7.060 6.860 6.943 212,365 -0.08(-1.11%)
Aug 31, 2015 7.133 7.224 6.923 7.021 248,167 -0.12(-1.64%)
Aug 28, 2015 7.113 7.206 6.977 7.138 201,189 +0.06(+0.83%)
Aug 27, 2015 7.006 7.182 6.870 7.079 263,831 +0.14(+1.97%)
Aug 26, 2015 6.972 7.065 6.840 6.943 304,398 +0.12(+1.71%)
Aug 25, 2015 7.172 7.240 6.801 6.826 394,949 -0.24(-3.45%)
Aug 24, 2015 7.191 7.411 5.851 7.069 560,632 -0.46(-6.09%)
Aug 21, 2015 7.508 7.644 7.420 7.528 256,646 -0.08(-1.03%)
Aug 20, 2015 7.630 7.684 7.596 7.606 93,769 -0.04(-0.51%)
Aug 19, 2015 7.679 7.698 7.591 7.645 147,737 -0.05(-0.70%)
Aug 18, 2015 7.703 7.727 7.664 7.698 119,051 -0.02(-0.22%)
Aug 17, 2015 7.711 7.754 7.628 7.715 194,368 +0.00(+0.06%)
Aug 14, 2015 7.701 7.720 7.609 7.711 219,943 +0.02(+0.31%)
Aug 13, 2015 7.691 7.740 7.597 7.686 117,862 +0.01(+0.13%)
Aug 12, 2015 7.682 7.711 7.556 7.677 172,715 -0.03(-0.38%)
Aug 11, 2015 7.682 7.725 7.643 7.706 133,383 -0.02(-0.31%)
Aug 10, 2015 7.686 7.735 7.590 7.730 195,846 +0.10(+1.27%)
Aug 07, 2015 7.604 7.677 7.420 7.633 154,794 +0.02(+0.25%)
Aug 06, 2015 7.619 7.653 7.431 7.614 245,714 -0.02(-0.25%)
Aug 05, 2015 7.759 7.783 7.575 7.633 180,034 -0.11(-1.44%)
Aug 04, 2015 8.015 8.040 7.696 7.744 135,438 -0.01(-0.12%)
Aug 03, 2015 7.788 7.793 7.667 7.754 152,609 +0.00(+0.06%)
Jul 31, 2015 7.677 7.783 7.648 7.749 149,607 +0.09(+1.14%)
Jul 30, 2015 7.677 7.730 7.623 7.662 114,846 -0.05(-0.63%)
Jul 29, 2015 7.691 7.740 7.570 7.711 130,251 +0.06(+0.76%)
Jul 28, 2015 7.715 7.715 7.575 7.653 167,845 +0.04(+0.57%)
Jul 27, 2015 7.672 7.696 7.067 7.609 441,910 -0.11(-1.38%)
Jul 24, 2015 7.788 7.807 7.706 7.715 291,688 -0.07(-0.87%)
Jul 23, 2015 8.015 8.035 7.759 7.783 295,734 -0.26(-3.19%)
Jul 22, 2015 8.107 8.192 8.010 8.040 136,083 -0.05(-0.57%)
Jul 21, 2015 8.095 8.172 8.066 8.085 113,032 -0.01(-0.18%)
Jul 20, 2015 8.225 8.225 8.066 8.100 189,478 +0.02(+0.30%)
Jul 17, 2015 8.081 8.181 8.066 8.076 177,410 -0.01(-0.12%)
Jul 16, 2015 8.095 8.124 8.052 8.085 166,934 +0.05(+0.66%)
Jul 15, 2015 8.047 8.047 7.994 8.033 110,548 -0.01(-0.18%)
Jul 14, 2015 8.033 8.095 8.033 8.047 106,166 +0.00(+0.00%)
Jul 13, 2015 8.114 8.172 8.038 8.047 157,857 -0.06(-0.71%)
Jul 10, 2015 8.066 8.121 8.023 8.105 211,665 +0.08(+1.02%)
Jul 09, 2015 8.143 8.148 8.018 8.023 131,279 -0.04(-0.48%)
Jul 08, 2015 8.042 8.109 8.014 8.061 137,780 -0.01(-0.18%)
Jul 07, 2015 8.037 8.090 7.989 8.076 173,847 +0.05(+0.60%)
Jul 06, 2015 7.922 8.037 7.922 8.028 190,248 +0.07(+0.84%)
Jul 02, 2015 8.033 7.961 7.961 7.961 120,591 -0.04(-0.48%)
Jul 01, 2015 8.004 8.009 7.956 7.999 145,532 +0.05(+0.60%)
Jun 30, 2015 8.013 8.013 7.927 7.951 299,180 +0.02(+0.24%)
Jun 29, 2015 8.009 8.052 7.927 7.932 269,210 -0.07(-0.90%)
Jun 26, 2015 7.999 8.013 7.922 8.004 624,877 +0.02(+0.30%)
Jun 25, 2015 8.057 8.090 7.961 7.980 122,261 -0.07(-0.84%)
Jun 24, 2015 8.119 8.162 8.023 8.047 189,894 -0.09(-1.12%)
Jun 23, 2015 8.157 8.181 8.100 8.138 215,231 -0.06(-0.70%)
Jun 22, 2015 8.254 8.278 8.172 8.196 147,346 -0.03(-0.35%)
Jun 19, 2015 8.311 8.311 8.196 8.225 292,201 -0.07(-0.87%)
Jun 18, 2015 8.220 8.306 8.220 8.297 176,098 +0.07(+0.82%)
Jun 17, 2015 8.239 8.244 8.162 8.229 124,206 +0.04(+0.50%)
Jun 16, 2015 8.203 8.213 8.036 8.189 153,448 +0.02(+0.23%)
Jun 15, 2015 8.213 8.222 8.112 8.170 149,972 -0.04(-0.46%)
Jun 12, 2015 8.217 8.251 8.172 8.208 149,063 -0.00(-0.06%)
Jun 11, 2015 8.198 8.232 8.165 8.213 158,116 +0.05(+0.58%)
Jun 10, 2015 8.165 8.174 8.127 8.165 159,514 +0.04(+0.47%)
Jun 09, 2015 8.174 8.189 8.112 8.127 152,739 -0.06(-0.70%)
Jun 08, 2015 8.236 8.260 8.184 8.184 143,529 -0.05(-0.64%)
Jun 05, 2015 8.246 8.255 8.165 8.236 196,449 -0.02(-0.23%)
Jun 04, 2015 8.274 8.303 8.246 8.255 168,940 -0.05(-0.63%)
Jun 03, 2015 8.294 8.341 8.255 8.308 187,199 +0.01(+0.17%)
Jun 02, 2015 8.322 8.341 8.294 8.294 147,664 -0.04(-0.46%)
Jun 01, 2015 8.327 8.346 8.274 8.332 190,669 +0.07(+0.87%)
May 29, 2015 8.370 8.417 8.260 8.260 260,311 -0.09(-1.03%)
May 28, 2015 8.375 8.403 8.341 8.346 111,765 -0.02(-0.28%)
May 27, 2015 8.341 8.379 8.332 8.370 200,131 +0.03(+0.40%)
May 26, 2015 8.384 8.389 8.313 8.336 213,464 -0.04(-0.51%)
May 22, 2015 8.437 8.379 8.379 8.379 191,338 -0.05(-0.57%)
May 21, 2015 8.475 8.494 8.408 8.427 152,609 +0.02(+0.28%)
May 20, 2015 8.479 8.503 8.398 8.403 236,410 -0.08(-0.96%)
May 19, 2015 8.522 8.522 8.446 8.484 242,371 -0.00(-0.06%)
May 18, 2015 8.494 8.494 8.437 8.489 191,546 +0.02(+0.23%)
May 15, 2015 8.475 8.489 8.417 8.470 203,371 +0.03(+0.37%)
May 14, 2015 8.368 8.467 8.363 8.439 266,117 +0.09(+1.13%)
May 13, 2015 8.538 8.538 8.321 8.344 220,978 -0.15(-1.78%)
May 12, 2015 8.472 8.519 8.387 8.496 212,654 +0.00(+0.00%)
May 11, 2015 8.510 8.600 8.479 8.496 165,571 -0.05(-0.61%)
May 08, 2015 8.590 8.601 8.519 8.548 164,743 +0.06(+0.67%)
May 07, 2015 8.415 8.491 8.415 8.491 236,493 +0.03(+0.39%)
May 06, 2015 8.500 8.502 8.411 8.458 219,341 +0.00(+0.00%)
May 05, 2015 8.576 8.576 8.387 8.458 210,887 +0.01(+0.17%)
May 04, 2015 8.472 8.543 8.406 8.444 166,968 -0.03(-0.34%)
May 01, 2015 8.439 8.519 8.439 8.472 146,226 +0.04(+0.51%)
Apr 30, 2015 8.671 8.695 8.387 8.429 356,512 -0.23(-2.68%)
Apr 29, 2015 8.789 8.789 8.661 8.661 165,869 -0.15(-1.72%)
Apr 28, 2015 8.808 8.813 8.756 8.813 177,585 +0.02(+0.22%)
Apr 27, 2015 8.827 8.846 8.756 8.794 184,771 -0.02(-0.27%)
Apr 24, 2015 8.803 8.836 8.794 8.818 121,048 +0.01(+0.11%)
Apr 23, 2015 8.751 8.846 8.751 8.808 139,664 -0.01(-0.11%)
Apr 22, 2015 8.813 8.855 8.780 8.818 250,792 +0.03(+0.35%)
Apr 21, 2015 8.773 8.810 8.744 8.787 214,692 +0.03(+0.32%)
Apr 20, 2015 8.721 8.759 8.683 8.759 249,220 +0.06(+0.70%)
Apr 17, 2015 8.660 8.721 8.660 8.697 171,117 +0.00(+0.00%)
Apr 16, 2015 8.712 8.712 8.650 8.697 195,616 +0.02(+0.22%)
Apr 15, 2015 8.679 8.721 8.650 8.679 170,785 +0.00(+0.00%)
Apr 14, 2015 8.721 8.721 8.636 8.679 135,427 -0.01(-0.11%)
Apr 13, 2015 8.697 8.721 8.608 8.688 141,721 -0.01(-0.11%)
Apr 10, 2015 8.636 8.712 8.636 8.697 184,879 +0.10(+1.15%)
Apr 09, 2015 8.707 8.740 8.533 8.599 193,285 -0.11(-1.24%)
Apr 08, 2015 8.712 8.754 8.669 8.707 187,204 -0.01(-0.16%)
Apr 07, 2015 8.820 8.820 8.721 8.721 149,497 -0.10(-1.12%)
Apr 06, 2015 8.730 8.834 8.730 8.820 241,724 +0.05(+0.59%)
Apr 02, 2015 8.674 8.768 8.768 8.768 172,504 +0.03(+0.38%)
Apr 01, 2015 8.707 8.752 8.636 8.735 159,254 -0.01(-0.16%)
Mar 31, 2015 8.773 8.773 8.669 8.749 185,566 +0.00(+0.00%)
Mar 30, 2015 8.697 8.754 8.641 8.749 189,677 +0.07(+0.81%)
Mar 27, 2015 8.646 8.686 8.580 8.679 192,815 +0.03(+0.38%)
Mar 26, 2015 8.603 8.707 8.580 8.646 123,851 +0.04(+0.49%)
Mar 25, 2015 8.782 8.843 8.585 8.603 199,828 -0.18(-2.03%)
Mar 24, 2015 8.787 8.853 8.777 8.782 167,896 -0.00(-0.03%)
Mar 23, 2015 8.834 8.857 8.773 8.784 264,239 -0.04(-0.45%)
Mar 20, 2015 8.759 8.857 8.712 8.824 428,554 +0.12(+1.35%)
Mar 19, 2015 8.702 8.782 8.683 8.707 150,965 -0.05(-0.54%)
Mar 18, 2015 8.603 8.763 8.585 8.754 272,443 +0.15(+1.78%)
Mar 17, 2015 8.522 8.615 8.475 8.601 230,826 +0.04(+0.49%)
Mar 16, 2015 8.475 8.629 8.475 8.559 217,388 +0.09(+1.10%)
Mar 13, 2015 8.438 8.475 8.386 8.466 185,165 +0.05(+0.55%)
Mar 12, 2015 8.438 8.508 8.382 8.419 281,136 +0.00(+0.06%)
Mar 11, 2015 8.466 8.466 8.377 8.414 141,006 -0.03(-0.33%)
Mar 10, 2015 8.475 8.475 8.363 8.442 155,485 -0.02(-0.22%)
Mar 09, 2015 8.461 8.517 8.414 8.461 255,431 +0.07(+0.83%)
Mar 06, 2015 8.466 8.484 8.363 8.391 219,360 -0.11(-1.26%)
Mar 05, 2015 8.438 8.517 8.428 8.498 143,188 +0.06(+0.66%)
Mar 04, 2015 8.531 8.480 8.358 8.442 262,558 -0.04(-0.44%)
Mar 03, 2015 8.540 8.540 8.405 8.480 195,231 -0.01(-0.16%)
Mar 02, 2015 8.498 8.568 8.414 8.494 367,399 +0.01(+0.11%)
Feb 27, 2015 8.428 8.559 8.405 8.484 590,750 +0.07(+0.89%)
Feb 26, 2015 8.386 8.428 8.321 8.410 236,026 +0.03(+0.33%)
Feb 25, 2015 8.307 8.405 8.270 8.382 328,187 +0.10(+1.18%)
Feb 24, 2015 8.284 8.288 8.195 8.284 178,970 -0.00(-0.06%)
Feb 23, 2015 8.237 8.307 8.195 8.288 183,341 +0.07(+0.85%)
Feb 20, 2015 8.228 8.312 8.204 8.218 245,787 -0.01(-0.17%)
Feb 19, 2015 8.129 8.242 8.055 8.232 346,543 +0.11(+1.32%)
Feb 18, 2015 8.087 8.148 8.027 8.125 199,330 +0.05(+0.64%)
Feb 17, 2015 8.129 8.190 8.041 8.073 200,428 -0.05(-0.58%)
Feb 13, 2015 8.120 8.120 8.120 8.120 142,415 +0.02(+0.20%)
Feb 12, 2015 8.030 8.150 8.006 8.104 118,042 +0.12(+1.45%)
Feb 11, 2015 8.048 8.113 7.974 7.988 153,712 -0.06(-0.75%)
Feb 10, 2015 8.104 8.104 7.965 8.048 260,010 -0.01(-0.17%)
Feb 09, 2015 8.122 8.183 8.062 8.062 248,218 -0.05(-0.63%)
Feb 06, 2015 8.285 8.285 8.113 8.113 250,567 -0.17(-2.07%)
Feb 05, 2015 8.206 8.299 8.187 8.285 193,742 +0.10(+1.19%)
Feb 04, 2015 8.122 8.201 8.075 8.187 166,911 +0.06(+0.68%)
Feb 03, 2015 8.090 8.136 8.057 8.132 271,494 +0.06(+0.75%)
Feb 02, 2015 8.090 8.090 7.904 8.071 227,269 +0.00(+0.06%)
Jan 30, 2015 8.206 8.206 8.062 8.067 263,875 -0.19(-2.25%)
Jan 29, 2015 8.248 8.271 8.159 8.252 347,328 +0.04(+0.45%)
Jan 28, 2015 8.275 8.303 8.197 8.215 177,895 -0.03(-0.39%)
Jan 27, 2015 8.146 8.266 8.146 8.248 268,746 +0.02(+0.23%)
Jan 26, 2015 8.206 8.243 8.159 8.229 282,022 +0.01(+0.17%)
Jan 23, 2015 8.229 8.252 8.185 8.215 220,136 +0.00(+0.00%)
Jan 22, 2015 8.159 8.215 8.113 8.215 395,168 +0.11(+1.32%)
Jan 21, 2015 8.108 8.141 8.090 8.108 217,903 +0.00(+0.03%)
Jan 20, 2015 8.129 8.138 8.060 8.106 348,527 +0.02(+0.28%)
Jan 16, 2015 7.996 8.083 7.986 8.083 453,052 +0.06(+0.75%)
Jan 15, 2015 7.982 8.023 7.973 8.023 360,239 +0.02(+0.23%)
Jan 14, 2015 7.991 8.014 7.945 8.005 191,851 +0.01(+0.09%)
Jan 13, 2015 8.023 8.023 7.968 7.998 168,837 +0.02(+0.20%)
Jan 12, 2015 7.973 8.009 7.964 7.982 179,931 -0.00(-0.06%)
Jan 09, 2015 8.014 8.028 7.940 7.986 121,771 -0.02(-0.23%)
Jan 08, 2015 8.009 8.023 7.977 8.005 180,872 +0.01(+0.12%)
Jan 07, 2015 8.032 8.032 7.945 7.996 237,201 +0.04(+0.52%)
Jan 06, 2015 7.991 8.009 7.908 7.954 176,086 -0.03(-0.35%)
Jan 05, 2015 7.917 8.005 7.908 7.982 232,513 +0.02(+0.29%)
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.