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

Gladstone Comml (NQ: GOOD )

14.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,482 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 206,005 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,906 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,326 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,846 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.176 91,784 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.151 74,579 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.151 98,033 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,805 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,920 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.981 5.031 211,086 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,505 +0.07(+1.45%)
Apr 14, 2010 4.807 4.972 4.793 4.944 270,584 +0.17(+3.58%)
Apr 13, 2010 4.627 4.807 4.627 4.773 176,750 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,722 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,105 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.490 143,605 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,978 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.521 79,973 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,289 +0.02(+0.55%)
Apr 01, 2010 4.506 4.484 4.484 4.484 70,795 -0.01(-0.14%)
Mar 31, 2010 4.506 4.506 4.475 4.490 126,350 -0.01(-0.28%)
Mar 30, 2010 4.481 4.506 4.475 4.503 79,944 +0.01(+0.28%)
Mar 29, 2010 4.494 4.506 4.475 4.490 73,176 -0.02(-0.41%)
Mar 26, 2010 4.453 4.512 4.453 4.509 103,902 +0.08(+1.82%)
Mar 25, 2010 4.506 4.506 4.410 4.428 92,272 -0.07(-1.45%)
Mar 24, 2010 4.481 4.524 4.481 4.494 110,209 -0.01(-0.21%)
Mar 23, 2010 4.503 4.506 4.475 4.503 112,828 -0.00(-0.07%)
Mar 22, 2010 4.506 4.521 4.478 4.506 135,731 +0.00(+0.00%)
Mar 19, 2010 4.506 4.506 4.475 4.506 185,127 +0.02(+0.52%)
Mar 18, 2010 4.498 4.517 4.480 4.483 193,242 -0.01(-0.27%)
Mar 17, 2010 4.513 4.535 4.483 4.495 187,085 +0.00(+0.00%)
Mar 16, 2010 4.520 4.526 4.476 4.495 183,397 +0.01(+0.14%)
Mar 15, 2010 4.470 4.513 4.458 4.489 156,927 +0.04(+0.90%)
Mar 12, 2010 4.467 4.535 4.449 4.449 82,961 -0.02(-0.34%)
Mar 11, 2010 4.452 4.498 4.436 4.464 88,797 -0.00(-0.07%)
Mar 10, 2010 4.443 4.526 4.424 4.467 163,591 +0.05(+1.05%)
Mar 09, 2010 4.409 4.467 4.384 4.421 105,149 -0.01(-0.28%)
Mar 08, 2010 4.353 4.467 4.353 4.433 170,615 +0.08(+1.84%)
Mar 05, 2010 4.347 4.353 4.310 4.353 129,578 +0.01(+0.14%)
Mar 04, 2010 4.359 4.359 4.323 4.347 123,284 +0.02(+0.50%)
Mar 03, 2010 4.369 4.369 4.316 4.325 120,788 -0.02(-0.57%)
Mar 02, 2010 4.316 4.359 4.301 4.350 148,303 +0.04(+0.93%)
Mar 01, 2010 4.356 4.387 4.298 4.310 220,998 +0.00(+0.07%)
Feb 26, 2010 4.403 4.418 4.307 4.307 134,768 -0.04(-0.92%)
Feb 25, 2010 4.307 4.581 4.304 4.347 398,381 +0.02(+0.50%)
Feb 24, 2010 4.355 4.390 4.301 4.325 111,161 +0.02(+0.36%)
Feb 23, 2010 4.372 4.427 4.310 4.310 126,952 -0.06(-1.41%)
Feb 22, 2010 4.329 4.372 4.285 4.372 120,090 +0.07(+1.57%)
Feb 19, 2010 4.322 4.329 4.273 4.304 120,048 -0.01(-0.29%)
Feb 18, 2010 4.329 4.329 4.301 4.316 76,621 +0.00(+0.07%)
Feb 17, 2010 4.329 4.329 4.298 4.313 105,425 +0.00(+0.00%)
Feb 16, 2010 4.313 4.329 4.285 4.313 266,881 +0.04(+0.90%)
Feb 12, 2010 4.269 4.275 4.275 4.275 187,991 +0.00(+0.00%)
Feb 11, 2010 4.275 4.284 4.241 4.275 106,120 -0.01(-0.28%)
Feb 10, 2010 4.229 4.287 4.229 4.287 134,891 +0.05(+1.30%)
Feb 09, 2010 4.229 4.284 4.207 4.232 121,339 +0.01(+0.29%)
Feb 08, 2010 4.311 4.311 4.183 4.220 151,087 -0.08(-1.78%)
Feb 05, 2010 4.217 4.308 4.183 4.296 99,291 +0.10(+2.33%)
Feb 04, 2010 4.275 4.288 4.198 4.198 118,545 -0.07(-1.57%)
Feb 03, 2010 4.241 4.305 4.235 4.266 151,637 +0.03(+0.72%)
Feb 02, 2010 4.247 4.284 4.235 4.235 109,781 -0.01(-0.22%)
Feb 01, 2010 4.250 4.333 4.241 4.244 102,183 -0.01(-0.14%)
Jan 29, 2010 4.275 4.345 4.198 4.250 273,861 +0.02(+0.58%)
Jan 28, 2010 4.140 4.244 4.134 4.226 119,102 +0.11(+2.67%)
Jan 27, 2010 4.049 4.244 4.046 4.116 130,313 +0.04(+0.97%)
Jan 26, 2010 4.043 4.177 4.043 4.076 123,648 +0.04(+0.91%)
Jan 25, 2010 4.125 4.140 3.988 4.040 82,896 -0.05(-1.12%)
Jan 22, 2010 4.024 4.137 3.985 4.085 185,204 +0.07(+1.75%)
Jan 21, 2010 4.046 4.107 4.015 4.015 120,320 -0.06(-1.42%)
Jan 20, 2010 4.113 4.119 4.049 4.073 84,560 -0.05(-1.11%)
Jan 19, 2010 4.137 4.211 4.000 4.119 267,573 +0.03(+0.71%)
Jan 15, 2010 4.129 4.090 4.090 4.090 179,828 -0.02(-0.44%)
Jan 14, 2010 4.051 4.129 4.046 4.108 73,775 +0.06(+1.49%)
Jan 13, 2010 4.078 4.099 4.039 4.048 96,839 -0.01(-0.30%)
Jan 12, 2010 4.023 4.096 4.023 4.060 72,047 +0.03(+0.83%)
Jan 11, 2010 4.081 4.081 4.023 4.026 32,061 -0.05(-1.26%)
Jan 08, 2010 4.026 4.078 3.993 4.078 69,319 +0.07(+1.81%)
Jan 07, 2010 3.999 4.054 3.975 4.005 47,528 +0.01(+0.15%)
Jan 06, 2010 3.957 4.075 3.957 3.999 86,119 +0.05(+1.30%)
Jan 05, 2010 4.075 4.129 3.948 3.948 152,351 -0.13(-3.19%)
Jan 04, 2010 4.102 4.132 3.969 4.078 101,044 +0.02(+0.52%)
Dec 31, 2009 4.042 4.057 4.057 4.057 149,746 +0.05(+1.28%)
Dec 30, 2009 4.002 4.008 3.914 4.005 79,531 +0.01(+0.30%)
Dec 29, 2009 3.966 4.039 3.945 3.993 71,627 +0.02(+0.53%)
Dec 28, 2009 3.948 3.978 3.875 3.972 102,161 +0.03(+0.84%)
Dec 24, 2009 3.963 3.978 3.906 3.939 28,746 -0.03(-0.69%)
Dec 23, 2009 4.008 4.008 3.893 3.966 98,016 -0.01(-0.15%)
Dec 22, 2009 3.951 4.008 3.884 3.972 106,535 +0.04(+0.92%)
Dec 21, 2009 3.902 3.978 3.851 3.936 115,136 +0.04(+1.09%)
Dec 18, 2009 3.878 3.930 3.812 3.893 388,006 +0.02(+0.39%)
Dec 17, 2009 3.818 3.963 3.818 3.878 109,338 +0.04(+1.14%)
Dec 16, 2009 3.927 3.930 3.830 3.834 147,115 -0.05(-1.28%)
Dec 15, 2009 3.927 3.978 3.881 3.884 160,087 -0.06(-1.53%)
Dec 14, 2009 3.930 3.995 3.899 3.945 94,489 +0.08(+1.95%)
Dec 11, 2009 3.863 3.911 3.859 3.869 67,240 +0.01(+0.31%)
Dec 10, 2009 3.908 3.933 3.833 3.857 72,823 -0.02(-0.39%)
Dec 09, 2009 3.936 3.948 3.845 3.872 51,958 -0.04(-1.08%)
Dec 08, 2009 3.911 3.975 3.911 3.914 67,987 -0.02(-0.46%)
Dec 07, 2009 3.939 3.978 3.902 3.933 119,318 -0.04(-0.91%)
Dec 04, 2009 3.924 3.981 3.902 3.969 107,017 +0.08(+2.18%)
Dec 03, 2009 3.972 3.990 3.872 3.884 73,931 -0.07(-1.76%)
Dec 02, 2009 3.887 4.008 3.887 3.954 129,635 +0.06(+1.63%)
Dec 01, 2009 4.066 4.072 3.866 3.890 195,272 -0.17(-4.24%)
Nov 30, 2009 4.141 4.141 3.993 4.063 145,816 -0.00(-0.07%)
Nov 27, 2009 4.132 4.196 4.066 4.066 63,561 -0.15(-3.59%)
Nov 25, 2009 4.250 4.259 4.205 4.217 46,190 -0.03(-0.71%)
Nov 24, 2009 4.178 4.277 4.163 4.247 154,074 +0.09(+2.11%)
Nov 23, 2009 4.175 4.223 4.144 4.160 103,365 +0.02(+0.59%)
Nov 20, 2009 3.987 4.214 3.987 4.135 128,445 +0.12(+2.94%)
Nov 19, 2009 4.045 4.048 3.948 4.017 53,647 -0.05(-1.34%)
Nov 18, 2009 4.084 4.084 3.999 4.072 83,302 -0.06(-1.54%)
Nov 17, 2009 4.223 4.229 4.066 4.135 123,225 -0.15(-3.39%)
Nov 16, 2009 4.193 4.281 4.166 4.281 129,522 +0.14(+3.28%)
Nov 13, 2009 4.075 4.144 4.051 4.144 103,424 +0.08(+2.09%)
Nov 12, 2009 4.205 4.226 4.060 4.060 110,088 -0.17(-4.01%)
Nov 11, 2009 4.217 4.232 4.169 4.229 86,274 +0.05(+1.23%)
Nov 10, 2009 4.156 4.229 4.156 4.178 55,614 -0.01(-0.29%)
Nov 09, 2009 4.060 4.220 4.054 4.190 138,577 +0.17(+4.14%)
Nov 06, 2009 4.120 4.150 3.872 4.023 131,301 -0.10(-2.49%)
Nov 05, 2009 3.809 4.147 3.809 4.126 108,164 +0.25(+6.56%)
Nov 04, 2009 3.872 3.978 3.872 3.872 65,151 +0.00(+0.08%)
Nov 03, 2009 3.660 3.872 3.660 3.869 100,052 +0.22(+6.14%)
Nov 02, 2009 3.911 3.996 3.585 3.645 110,353 -0.24(-6.08%)
Oct 30, 2009 4.023 4.029 3.839 3.881 194,089 -0.09(-2.28%)
Oct 29, 2009 4.029 4.075 3.942 3.972 109,384 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,973 -0.07(-1.63%)
Oct 27, 2009 4.138 4.156 4.060 4.078 77,841 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,853 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,915 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,039 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,294 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,127 -0.09(-2.22%)
Oct 19, 2009 4.169 4.266 4.111 4.229 120,293 +0.08(+1.89%)
Oct 16, 2009 4.181 4.247 4.084 4.150 87,190 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,902 -0.07(-1.71%)
Oct 14, 2009 4.211 4.265 4.190 4.250 80,129 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,777 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,701 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.153 4.205 25,906 +0.02(+0.58%)
Oct 08, 2009 4.147 4.281 4.147 4.181 66,890 +0.03(+0.66%)
Oct 07, 2009 3.996 4.153 3.936 4.153 108,201 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.026 47,674 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,764 +0.11(+2.89%)
Oct 02, 2009 3.999 4.156 3.957 3.984 65,125 -0.05(-1.35%)
Oct 01, 2009 4.114 4.117 3.996 4.039 64,397 -0.10(-2.41%)
Sep 30, 2009 4.217 4.259 4.105 4.138 77,461 -0.01(-0.22%)
Sep 29, 2009 4.196 4.196 4.054 4.147 71,138 -0.07(-1.58%)
Sep 28, 2009 4.099 4.214 3.963 4.214 62,315 +0.10(+2.50%)
Sep 25, 2009 4.238 4.244 3.975 4.111 111,721 -0.12(-2.79%)
Sep 24, 2009 4.150 4.247 4.150 4.229 45,813 +0.07(+1.75%)
Sep 23, 2009 4.211 4.253 4.090 4.156 62,596 -0.06(-1.36%)
Sep 22, 2009 4.166 4.280 4.166 4.214 58,173 +0.05(+1.24%)
Sep 21, 2009 3.440 4.220 3.440 4.163 149,247 -0.14(-3.17%)
Sep 18, 2009 4.235 4.302 4.132 4.299 136,405 +0.06(+1.50%)
Sep 17, 2009 4.235 4.386 4.202 4.235 250,183 +0.00(+0.00%)
Sep 16, 2009 4.265 4.265 4.160 4.235 98,935 +0.00(+0.00%)
Sep 15, 2009 4.265 4.265 4.220 4.235 62,411 -0.04(-0.92%)
Sep 14, 2009 4.144 4.274 4.144 4.274 118,891 +0.11(+2.69%)
Sep 11, 2009 4.163 4.175 4.129 4.163 32,276 -0.01(-0.29%)
Sep 10, 2009 4.147 4.175 4.093 4.175 35,109 +0.02(+0.58%)
Sep 09, 2009 4.129 4.150 4.042 4.150 37,810 +0.01(+0.29%)
Sep 08, 2009 4.129 4.187 4.083 4.138 42,193 +0.04(+0.88%)
Sep 04, 2009 3.866 4.160 3.809 4.102 94,122 +0.19(+4.87%)
Sep 03, 2009 4.023 4.023 3.842 3.911 42,768 -0.09(-2.19%)
Sep 02, 2009 3.963 4.104 3.933 3.999 49,297 +0.02(+0.38%)
Sep 01, 2009 4.042 4.166 3.966 3.984 64,411 -0.08(-2.01%)
Aug 31, 2009 4.147 4.147 4.008 4.066 63,244 -0.04(-0.88%)
Aug 28, 2009 4.175 4.175 4.054 4.102 47,205 -0.07(-1.74%)
Aug 27, 2009 4.084 4.205 3.975 4.175 33,050 +0.05(+1.32%)
Aug 26, 2009 4.084 4.166 4.026 4.120 62,483 -0.02(-0.44%)
Aug 25, 2009 4.135 4.219 3.963 4.138 56,130 +0.04(+0.93%)
Aug 24, 2009 4.150 4.178 4.096 4.100 28,590 -0.06(-1.43%)
Aug 21, 2009 4.175 4.196 4.093 4.160 97,712 +0.00(+0.07%)
Aug 20, 2009 4.184 4.184 4.087 4.156 46,395 -0.02(-0.43%)
Aug 19, 2009 4.175 4.217 4.084 4.175 84,096 +0.01(+0.29%)
Aug 18, 2009 4.229 4.229 4.090 4.163 91,696 +0.02(+0.44%)
Aug 17, 2009 4.090 4.223 4.060 4.144 94,413 +0.08(+1.93%)
Aug 14, 2009 4.117 4.166 3.990 4.066 329,512 -0.11(-2.61%)
Aug 13, 2009 4.172 4.217 4.111 4.175 134,078 +0.01(+0.15%)
Aug 12, 2009 4.232 4.235 4.144 4.169 241,905 -0.06(-1.43%)
Aug 11, 2009 4.235 4.246 4.166 4.229 68,843 -0.05(-1.06%)
Aug 10, 2009 4.205 4.299 4.163 4.274 82,681 +0.06(+1.36%)
Aug 07, 2009 4.250 4.314 4.205 4.217 129,889 +0.07(+1.68%)
Aug 06, 2009 4.181 4.293 4.117 4.147 96,872 -0.00(-0.07%)
Aug 05, 2009 4.262 4.262 4.129 4.150 75,009 -0.05(-1.08%)
Aug 04, 2009 4.271 4.350 4.166 4.196 95,656 -0.04(-0.93%)
Aug 03, 2009 4.235 4.335 4.160 4.235 119,741 +0.08(+1.82%)
Jul 31, 2009 4.235 4.235 4.160 4.160 70,665 -0.05(-1.08%)
Jul 30, 2009 4.235 4.235 4.054 4.205 67,521 +0.00(+0.07%)
Jul 29, 2009 4.284 4.296 4.175 4.202 183,530 -0.09(-2.11%)
Jul 28, 2009 4.256 4.321 4.196 4.293 94,862 +0.05(+1.07%)
Jul 27, 2009 4.223 4.265 4.023 4.247 141,631 +0.04(+0.86%)
Jul 24, 2009 4.223 4.359 4.029 4.211 56,140 -0.04(-0.93%)
Jul 23, 2009 4.202 4.377 4.144 4.250 163,644 +0.03(+0.79%)
Jul 22, 2009 4.138 4.217 4.064 4.217 56,457 -0.02(-0.43%)
Jul 21, 2009 4.232 4.235 4.108 4.235 122,005 +0.00(+0.07%)
Jul 20, 2009 4.163 4.253 4.163 4.232 84,965 +0.09(+2.19%)
Jul 17, 2009 4.235 4.235 4.092 4.141 113,939 -0.07(-1.72%)
Jul 16, 2009 4.341 4.355 4.126 4.214 127,463 -0.04(-0.92%)
Jul 15, 2009 3.948 4.385 3.912 4.253 199,279 +0.34(+8.74%)
Jul 14, 2009 3.860 3.960 3.793 3.911 68,381 +0.06(+1.57%)
Jul 13, 2009 3.594 3.914 3.567 3.851 138,431 +0.28(+7.97%)
Jul 10, 2009 3.542 3.588 3.485 3.567 52,580 +0.02(+0.68%)
Jul 09, 2009 3.482 3.703 3.482 3.542 51,515 +0.06(+1.83%)
Jul 08, 2009 3.548 3.709 3.406 3.479 131,969 -0.07(-1.88%)
Jul 07, 2009 3.515 3.660 3.482 3.545 121,159 -0.00(-0.09%)
Jul 06, 2009 3.700 3.700 3.524 3.548 117,258 -0.17(-4.48%)
Jul 02, 2009 3.954 3.954 3.712 3.715 85,124 -0.24(-5.97%)
Jul 01, 2009 3.954 4.129 3.781 3.951 98,581 +0.03(+0.77%)
Jun 30, 2009 3.821 4.014 3.715 3.921 175,372 +0.10(+2.69%)
Jun 29, 2009 4.659 4.659 3.579 3.818 609,251 -0.85(-18.21%)
Jun 26, 2009 4.532 4.904 4.429 4.668 5,284,335 +0.18(+3.91%)
Jun 25, 2009 4.271 4.529 4.102 4.492 134,683 +0.26(+6.22%)
Jun 24, 2009 4.069 4.262 3.998 4.229 124,028 +0.26(+6.55%)
Jun 23, 2009 4.178 4.380 3.933 3.969 82,820 -0.18(-4.30%)
Jun 22, 2009 4.238 4.238 3.830 4.147 61,412 -0.05(-1.30%)
Jun 19, 2009 4.120 4.202 3.918 4.202 49,710 +0.08(+1.98%)
Jun 18, 2009 4.211 4.211 4.057 4.120 62,807 +0.07(+1.64%)
Jun 17, 2009 3.863 4.235 3.830 4.054 70,738 +0.21(+5.51%)
Jun 16, 2009 3.887 3.918 3.787 3.842 36,878 +0.05(+1.44%)
Jun 15, 2009 4.223 4.223 3.579 3.787 98,644 -0.41(-9.73%)
Jun 12, 2009 4.256 4.380 4.011 4.196 89,140 -0.03(-0.79%)
Jun 11, 2009 4.229 4.314 4.160 4.229 66,027 +0.03(+0.79%)
Jun 10, 2009 4.169 4.196 4.026 4.196 33,086 +0.09(+2.21%)
Jun 09, 2009 4.105 4.178 4.084 4.105 81,253 -0.07(-1.67%)
Jun 08, 2009 4.232 4.232 4.108 4.175 32,230 -0.02(-0.43%)
Jun 05, 2009 4.066 4.235 4.008 4.193 39,651 +0.14(+3.51%)
Jun 04, 2009 3.839 4.302 3.804 4.051 70,986 +0.20(+5.18%)
Jun 03, 2009 3.730 3.851 3.691 3.851 26,491 +0.12(+3.28%)
Jun 02, 2009 3.624 3.733 3.554 3.729 48,381 +0.14(+3.76%)
Jun 01, 2009 3.542 3.688 3.524 3.594 76,182 +0.05(+1.45%)
May 29, 2009 3.545 3.545 3.440 3.542 67,511 +0.15(+4.46%)
May 28, 2009 3.464 3.485 3.337 3.391 50,870 -0.11(-3.20%)
May 27, 2009 3.585 3.627 3.493 3.503 58,371 -0.01(-0.17%)
May 26, 2009 3.703 3.703 3.479 3.509 79,970 -0.15(-4.13%)
May 22, 2009 3.718 3.742 3.645 3.660 55,118 -0.02(-0.49%)
May 21, 2009 3.669 3.757 3.603 3.679 71,769 +0.01(+0.25%)
May 20, 2009 3.627 3.672 3.554 3.669 129,592 +0.06(+1.59%)
May 19, 2009 3.524 3.615 3.288 3.612 202,254 +0.11(+3.02%)
May 18, 2009 3.452 3.626 3.346 3.506 120,809 -0.02(-0.52%)
May 15, 2009 3.527 3.585 3.524 3.524 46,269 +0.04(+1.22%)
May 14, 2009 3.554 3.585 3.479 3.482 29,119 -0.11(-3.11%)
May 13, 2009 3.570 3.600 3.554 3.594 28,594 +0.01(+0.25%)
May 12, 2009 3.521 3.612 3.521 3.585 39,013 +0.07(+2.07%)
May 11, 2009 3.548 3.579 3.494 3.512 61,445 +0.01(+0.26%)
May 08, 2009 3.533 3.567 3.485 3.503 71,627 -0.05(-1.45%)
May 07, 2009 3.630 3.630 3.539 3.554 21,972 -0.08(-2.08%)
May 06, 2009 3.627 3.663 3.564 3.630 29,513 +0.02(+0.42%)
May 05, 2009 3.558 3.639 3.545 3.615 43,525 +0.05(+1.44%)
May 04, 2009 3.567 3.630 3.487 3.564 62,057 +0.02(+0.68%)
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.