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

Gladstone Comml (NQ: GOOD )

14.73 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2015 8.733 8.757 8.447 8.490 353,971 -0.23(-2.68%)
Apr 29, 2015 8.852 8.852 8.724 8.724 164,687 -0.15(-1.72%)
Apr 28, 2015 8.871 8.876 8.819 8.876 176,319 +0.02(+0.22%)
Apr 27, 2015 8.890 8.909 8.819 8.857 183,454 -0.02(-0.27%)
Apr 24, 2015 8.867 8.900 8.857 8.881 120,185 +0.01(+0.11%)
Apr 23, 2015 8.814 8.909 8.814 8.871 138,668 -0.01(-0.11%)
Apr 22, 2015 8.876 8.919 8.843 8.881 249,005 +0.03(+0.35%)
Apr 21, 2015 8.836 8.874 8.807 8.850 213,161 +0.03(+0.32%)
Apr 20, 2015 8.784 8.821 8.746 8.821 247,444 +0.06(+0.70%)
Apr 17, 2015 8.722 8.784 8.722 8.760 169,897 +0.00(+0.00%)
Apr 16, 2015 8.774 8.774 8.713 8.760 194,222 +0.02(+0.22%)
Apr 15, 2015 8.741 8.784 8.713 8.741 169,568 +0.00(+0.00%)
Apr 14, 2015 8.784 8.784 8.698 8.741 134,462 -0.01(-0.11%)
Apr 13, 2015 8.760 8.784 8.670 8.750 140,711 -0.01(-0.11%)
Apr 10, 2015 8.698 8.774 8.698 8.760 183,561 +0.10(+1.15%)
Apr 09, 2015 8.769 8.803 8.594 8.660 191,907 -0.11(-1.24%)
Apr 08, 2015 8.774 8.817 8.732 8.769 185,869 -0.01(-0.16%)
Apr 07, 2015 8.883 8.883 8.784 8.784 148,432 -0.10(-1.12%)
Apr 06, 2015 8.793 8.897 8.793 8.883 240,001 +0.05(+0.59%)
Apr 02, 2015 8.736 8.831 8.831 8.831 171,274 +0.03(+0.38%)
Apr 01, 2015 8.769 8.814 8.698 8.798 158,119 -0.01(-0.16%)
Mar 31, 2015 8.836 8.836 8.732 8.812 184,243 +0.00(+0.00%)
Mar 30, 2015 8.760 8.817 8.703 8.812 188,326 +0.07(+0.81%)
Mar 27, 2015 8.708 8.748 8.642 8.741 191,441 +0.03(+0.38%)
Mar 26, 2015 8.665 8.769 8.642 8.708 122,969 +0.04(+0.49%)
Mar 25, 2015 8.845 8.907 8.646 8.665 198,404 -0.18(-2.03%)
Mar 24, 2015 8.850 8.916 8.840 8.845 166,700 -0.00(-0.03%)
Mar 23, 2015 8.897 8.921 8.836 8.848 262,356 -0.04(-0.45%)
Mar 20, 2015 8.821 8.921 8.774 8.888 425,500 +0.12(+1.35%)
Mar 19, 2015 8.765 8.845 8.746 8.769 149,889 -0.05(-0.54%)
Mar 18, 2015 8.665 8.826 8.646 8.817 270,501 +0.15(+1.78%)
Mar 17, 2015 8.583 8.677 8.536 8.663 229,181 +0.04(+0.49%)
Mar 16, 2015 8.536 8.691 8.536 8.621 215,838 +0.09(+1.10%)
Mar 13, 2015 8.498 8.536 8.447 8.526 183,846 +0.05(+0.55%)
Mar 12, 2015 8.498 8.569 8.442 8.479 279,133 +0.00(+0.06%)
Mar 11, 2015 8.526 8.526 8.437 8.475 140,001 -0.03(-0.33%)
Mar 10, 2015 8.536 8.536 8.423 8.503 154,377 -0.02(-0.22%)
Mar 09, 2015 8.522 8.578 8.475 8.522 253,610 +0.07(+0.83%)
Mar 06, 2015 8.526 8.545 8.423 8.451 217,797 -0.11(-1.26%)
Mar 05, 2015 8.498 8.578 8.489 8.559 142,168 +0.06(+0.66%)
Mar 04, 2015 8.592 8.541 8.418 8.503 260,687 -0.04(-0.44%)
Mar 03, 2015 8.602 8.602 8.465 8.541 193,839 -0.01(-0.16%)
Mar 02, 2015 8.559 8.630 8.475 8.555 364,781 +0.01(+0.11%)
Feb 27, 2015 8.489 8.621 8.465 8.545 586,539 +0.08(+0.89%)
Feb 26, 2015 8.447 8.489 8.381 8.470 234,344 +0.03(+0.33%)
Feb 25, 2015 8.367 8.465 8.329 8.442 325,848 +0.10(+1.18%)
Feb 24, 2015 8.343 8.348 8.254 8.343 177,694 -0.00(-0.06%)
Feb 23, 2015 8.296 8.367 8.254 8.348 182,034 +0.07(+0.85%)
Feb 20, 2015 8.287 8.371 8.263 8.277 244,036 -0.01(-0.17%)
Feb 19, 2015 8.188 8.301 8.113 8.291 344,073 +0.11(+1.32%)
Feb 18, 2015 8.146 8.207 8.084 8.183 197,909 +0.05(+0.64%)
Feb 17, 2015 8.188 8.249 8.098 8.131 199,000 -0.05(-0.58%)
Feb 13, 2015 8.178 8.178 8.178 8.178 141,400 +0.02(+0.20%)
Feb 12, 2015 8.087 8.209 8.064 8.162 117,201 +0.12(+1.45%)
Feb 11, 2015 8.106 8.171 8.031 8.045 152,617 -0.06(-0.75%)
Feb 10, 2015 8.162 8.162 8.022 8.106 258,157 -0.01(-0.17%)
Feb 09, 2015 8.181 8.241 8.120 8.120 246,449 -0.05(-0.63%)
Feb 06, 2015 8.344 8.344 8.171 8.171 248,781 -0.17(-2.07%)
Feb 05, 2015 8.265 8.358 8.246 8.344 192,361 +0.10(+1.19%)
Feb 04, 2015 8.181 8.260 8.133 8.246 165,722 +0.06(+0.68%)
Feb 03, 2015 8.148 8.195 8.115 8.190 269,559 +0.06(+0.75%)
Feb 02, 2015 8.148 8.148 7.961 8.129 225,649 +0.00(+0.06%)
Jan 30, 2015 8.265 8.265 8.120 8.125 261,995 -0.19(-2.25%)
Jan 29, 2015 8.307 8.330 8.218 8.311 344,853 +0.04(+0.45%)
Jan 28, 2015 8.335 8.363 8.255 8.274 176,627 -0.03(-0.39%)
Jan 27, 2015 8.204 8.325 8.204 8.307 266,830 +0.02(+0.23%)
Jan 26, 2015 8.265 8.302 8.218 8.288 280,012 +0.01(+0.17%)
Jan 23, 2015 8.288 8.311 8.244 8.274 218,567 +0.00(+0.00%)
Jan 22, 2015 8.218 8.274 8.171 8.274 392,352 +0.11(+1.31%)
Jan 21, 2015 8.167 8.199 8.148 8.167 216,350 +0.00(+0.03%)
Jan 20, 2015 8.187 8.197 8.118 8.164 346,043 +0.02(+0.28%)
Jan 16, 2015 8.053 8.141 8.044 8.141 449,823 +0.06(+0.75%)
Jan 15, 2015 8.039 8.081 8.030 8.081 357,671 +0.02(+0.23%)
Jan 14, 2015 8.048 8.072 8.002 8.062 190,484 +0.01(+0.09%)
Jan 13, 2015 8.081 8.081 8.025 8.055 167,633 +0.02(+0.20%)
Jan 12, 2015 8.030 8.067 8.021 8.039 178,649 -0.00(-0.06%)
Jan 09, 2015 8.072 8.085 7.997 8.044 120,903 -0.02(-0.23%)
Jan 08, 2015 8.067 8.081 8.035 8.062 179,583 +0.01(+0.12%)
Jan 07, 2015 8.090 8.090 8.002 8.053 235,510 +0.04(+0.52%)
Jan 06, 2015 8.048 8.067 7.965 8.011 174,831 -0.03(-0.35%)
Jan 05, 2015 7.974 8.062 7.965 8.039 230,856 +0.02(+0.29%)
Jan 02, 2015 7.988 8.044 7.960 8.016 250,555 +0.06(+0.70%)
Dec 31, 2014 8.113 7.960 7.960 7.960 331,091 -0.11(-1.38%)
Dec 30, 2014 8.058 8.113 8.044 8.072 192,343 -0.02(-0.29%)
Dec 29, 2014 8.044 8.097 8.044 8.095 233,591 +0.02(+0.29%)
Dec 26, 2014 8.081 8.081 8.039 8.072 159,264 +0.01(+0.17%)
Dec 24, 2014 8.067 8.058 8.058 8.058 59,100 -0.00(-0.06%)
Dec 23, 2014 8.081 8.090 7.974 8.062 197,317 +0.02(+0.23%)
Dec 22, 2014 7.997 8.081 7.997 8.044 237,549 +0.04(+0.52%)
Dec 19, 2014 8.021 8.053 7.997 8.002 583,331 -0.03(-0.40%)
Dec 18, 2014 8.072 8.072 7.979 8.034 250,419 +0.03(+0.41%)
Dec 17, 2014 7.960 8.021 7.945 8.002 309,356 +0.05(+0.67%)
Dec 16, 2014 7.963 8.050 7.949 7.949 263,323 -0.05(-0.58%)
Dec 15, 2014 8.165 8.167 7.995 7.995 219,718 -0.14(-1.70%)
Dec 12, 2014 8.147 8.239 8.105 8.133 110,582 -0.07(-0.84%)
Dec 11, 2014 8.174 8.229 8.174 8.202 191,973 +0.01(+0.17%)
Dec 10, 2014 8.193 8.216 8.144 8.188 239,393 +0.00(+0.00%)
Dec 09, 2014 8.087 8.193 8.087 8.188 188,373 +0.08(+0.96%)
Dec 08, 2014 8.170 8.205 8.101 8.110 157,366 -0.05(-0.62%)
Dec 05, 2014 8.133 8.183 8.119 8.160 140,139 +0.01(+0.11%)
Dec 04, 2014 8.170 8.193 8.096 8.151 112,872 -0.03(-0.39%)
Dec 03, 2014 8.229 8.229 8.147 8.183 165,190 +0.00(+0.00%)
Dec 02, 2014 8.087 8.193 8.078 8.183 184,892 +0.10(+1.20%)
Dec 01, 2014 8.096 8.151 8.087 8.087 178,546 -0.05(-0.62%)
Nov 28, 2014 8.142 8.193 8.091 8.137 173,448 +0.01(+0.17%)
Nov 26, 2014 8.119 8.124 8.124 8.124 196,409 +0.04(+0.51%)
Nov 25, 2014 8.124 8.124 8.059 8.082 80,821 +0.00(+0.00%)
Nov 24, 2014 8.101 8.101 8.055 8.082 121,897 +0.02(+0.23%)
Nov 21, 2014 8.128 8.128 8.055 8.064 163,387 +0.00(+0.06%)
Nov 20, 2014 7.995 8.073 7.995 8.059 131,020 +0.03(+0.34%)
Nov 19, 2014 8.128 8.137 8.027 8.032 154,448 -0.12(-1.41%)
Nov 18, 2014 8.137 8.179 8.105 8.147 150,583 +0.01(+0.17%)
Nov 17, 2014 8.078 8.170 8.064 8.133 135,633 +0.03(+0.34%)
Nov 14, 2014 8.285 8.285 8.091 8.105 335,697 -0.18(-2.17%)
Nov 13, 2014 8.285 8.317 8.266 8.285 168,814 +0.03(+0.39%)
Nov 12, 2014 8.232 8.273 8.189 8.252 211,096 -0.02(-0.25%)
Nov 11, 2014 8.337 8.337 8.227 8.273 206,254 -0.03(-0.39%)
Nov 10, 2014 8.259 8.310 8.232 8.305 237,067 +0.07(+0.89%)
Nov 07, 2014 8.268 8.268 8.200 8.232 221,534 -0.03(-0.33%)
Nov 06, 2014 8.319 8.319 8.210 8.259 215,224 -0.03(-0.39%)
Nov 05, 2014 8.342 8.342 8.275 8.291 176,338 -0.02(-0.22%)
Nov 04, 2014 8.305 8.342 8.227 8.310 251,315 +0.00(+0.06%)
Nov 03, 2014 8.310 8.319 8.255 8.305 307,721 +0.03(+0.39%)
Oct 31, 2014 8.319 8.319 8.214 8.273 349,587 +0.05(+0.56%)
Oct 30, 2014 8.090 8.262 8.081 8.227 290,951 +0.07(+0.90%)
Oct 29, 2014 8.232 8.232 8.118 8.154 205,666 -0.05(-0.67%)
Oct 28, 2014 8.122 8.214 8.049 8.209 294,693 +0.13(+1.64%)
Oct 27, 2014 7.958 8.077 7.912 8.077 490,183 +0.16(+2.08%)
Oct 24, 2014 7.926 7.926 7.853 7.912 239,284 +0.02(+0.23%)
Oct 23, 2014 7.862 7.894 7.816 7.894 441,283 +0.07(+0.94%)
Oct 22, 2014 7.816 7.853 7.793 7.821 492,968 -0.00(-0.06%)
Oct 21, 2014 7.853 7.862 7.787 7.825 298,184 +0.00(+0.00%)
Oct 20, 2014 7.743 7.825 7.725 7.825 463,076 +0.10(+1.27%)
Oct 17, 2014 7.799 7.799 7.672 7.727 288,580 +0.00(+0.06%)
Oct 16, 2014 7.609 7.754 7.609 7.722 505,330 +0.03(+0.41%)
Oct 15, 2014 7.691 7.713 7.446 7.691 585,159 -0.03(-0.41%)
Oct 14, 2014 7.713 7.759 7.700 7.722 387,101 +0.01(+0.18%)
Oct 13, 2014 7.727 7.759 7.654 7.709 592,346 +0.01(+0.18%)
Oct 10, 2014 7.691 7.790 7.675 7.695 303,554 -0.03(-0.35%)
Oct 09, 2014 7.740 7.818 7.709 7.722 289,935 -0.01(-0.09%)
Oct 08, 2014 7.641 7.754 7.641 7.729 366,943 +0.08(+1.04%)
Oct 07, 2014 7.681 7.718 7.636 7.650 177,188 -0.07(-0.88%)
Oct 06, 2014 7.759 7.759 7.677 7.718 186,257 -0.01(-0.12%)
Oct 03, 2014 7.750 7.753 7.656 7.727 192,783 +0.04(+0.53%)
Oct 02, 2014 7.704 7.731 7.636 7.686 129,015 +0.01(+0.18%)
Oct 01, 2014 7.727 7.727 7.627 7.672 288,249 -0.04(-0.47%)
Sep 30, 2014 7.818 7.863 7.686 7.709 343,667 -0.05(-0.64%)
Sep 29, 2014 7.736 7.831 7.713 7.759 201,441 -0.02(-0.23%)
Sep 26, 2014 7.736 7.786 7.709 7.777 314,847 +0.04(+0.53%)
Sep 25, 2014 7.754 7.786 7.704 7.736 185,226 -0.00(-0.06%)
Sep 24, 2014 7.759 7.799 7.700 7.740 213,644 -0.01(-0.12%)
Sep 23, 2014 7.845 7.845 7.718 7.750 214,942 -0.10(-1.21%)
Sep 22, 2014 7.849 7.904 7.840 7.845 140,231 -0.05(-0.58%)
Sep 19, 2014 7.967 7.972 7.863 7.890 398,833 -0.07(-0.86%)
Sep 18, 2014 8.026 8.054 7.940 7.958 145,287 -0.04(-0.51%)
Sep 17, 2014 8.031 8.076 7.976 7.999 184,593 +0.00(+0.03%)
Sep 16, 2014 7.997 8.037 7.943 7.997 282,541 +0.02(+0.28%)
Sep 15, 2014 8.114 8.114 7.968 7.974 232,162 -0.11(-1.34%)
Sep 12, 2014 8.195 8.290 8.064 8.082 236,255 -0.13(-1.54%)
Sep 11, 2014 8.195 8.240 8.168 8.209 115,118 +0.00(+0.05%)
Sep 10, 2014 8.240 8.240 8.150 8.204 159,513 -0.03(-0.38%)
Sep 09, 2014 8.263 8.263 8.204 8.236 84,170 -0.02(-0.22%)
Sep 08, 2014 8.272 8.290 8.222 8.254 137,410 +0.01(+0.11%)
Sep 05, 2014 8.177 8.245 8.177 8.245 93,812 +0.04(+0.49%)
Sep 04, 2014 8.272 8.272 8.191 8.204 131,080 -0.02(-0.27%)
Sep 03, 2014 8.281 8.281 8.182 8.227 96,265 -0.01(-0.16%)
Sep 02, 2014 8.258 8.281 8.185 8.240 121,760 +0.00(+0.05%)
Aug 29, 2014 8.168 8.236 8.236 8.236 156,483 +0.11(+1.33%)
Aug 28, 2014 8.118 8.177 8.118 8.127 84,292 -0.02(-0.28%)
Aug 27, 2014 8.141 8.186 8.118 8.150 102,271 +0.00(+0.00%)
Aug 26, 2014 8.136 8.182 8.109 8.150 113,474 +0.02(+0.22%)
Aug 25, 2014 8.200 8.200 8.096 8.132 157,511 -0.03(-0.33%)
Aug 22, 2014 8.222 8.236 8.141 8.159 174,667 -0.04(-0.44%)
Aug 21, 2014 8.222 8.232 8.177 8.195 84,217 -0.02(-0.27%)
Aug 20, 2014 8.245 8.249 8.182 8.218 127,766 -0.03(-0.33%)
Aug 19, 2014 8.272 8.276 8.209 8.245 153,418 +0.01(+0.11%)
Aug 18, 2014 8.263 8.263 8.204 8.236 180,893 +0.07(+0.80%)
Aug 15, 2014 8.237 8.237 8.117 8.170 196,150 -0.01(-0.16%)
Aug 14, 2014 8.121 8.237 8.072 8.184 326,150 +0.08(+0.99%)
Aug 13, 2014 8.009 8.106 7.991 8.103 219,619 +0.11(+1.40%)
Aug 12, 2014 8.009 8.009 7.942 7.991 138,782 -0.02(-0.22%)
Aug 11, 2014 7.973 8.041 7.929 8.009 158,749 +0.08(+1.02%)
Aug 08, 2014 7.862 7.938 7.835 7.929 134,911 +0.06(+0.74%)
Aug 07, 2014 7.924 7.933 7.830 7.870 170,686 -0.04(-0.45%)
Aug 06, 2014 7.803 7.915 7.796 7.906 205,021 +0.09(+1.09%)
Aug 05, 2014 7.866 7.902 7.781 7.821 157,468 -0.04(-0.57%)
Aug 04, 2014 7.803 7.884 7.732 7.866 141,479 +0.10(+1.27%)
Aug 01, 2014 7.830 7.835 7.732 7.768 212,412 -0.04(-0.52%)
Jul 31, 2014 7.853 7.884 7.781 7.808 547,984 -0.03(-0.40%)
Jul 30, 2014 7.884 7.884 7.783 7.839 260,948 -0.00(-0.06%)
Jul 29, 2014 7.906 7.951 7.830 7.844 161,728 -0.04(-0.51%)
Jul 28, 2014 7.844 7.920 7.844 7.884 157,061 +0.02(+0.28%)
Jul 25, 2014 7.875 7.938 7.830 7.862 209,969 -0.01(-0.17%)
Jul 24, 2014 7.969 7.978 7.853 7.875 204,927 -0.07(-0.84%)
Jul 23, 2014 7.938 7.956 7.924 7.942 91,493 +0.03(+0.42%)
Jul 22, 2014 7.909 7.957 7.892 7.909 223,092 +0.00(+0.00%)
Jul 21, 2014 7.909 7.939 7.877 7.909 121,413 +0.00(+0.06%)
Jul 18, 2014 7.855 7.914 7.851 7.904 159,221 +0.03(+0.40%)
Jul 17, 2014 7.891 7.917 7.846 7.873 223,880 -0.02(-0.28%)
Jul 16, 2014 7.909 7.926 7.846 7.895 171,796 +0.03(+0.40%)
Jul 15, 2014 7.935 7.966 7.837 7.864 249,336 -0.10(-1.23%)
Jul 14, 2014 7.935 7.975 7.895 7.962 158,811 +0.08(+1.07%)
Jul 11, 2014 7.873 7.905 7.829 7.877 174,688 +0.01(+0.17%)
Jul 10, 2014 7.926 7.944 7.842 7.864 358,821 -0.11(-1.34%)
Jul 09, 2014 7.980 7.993 7.913 7.971 114,053 +0.03(+0.34%)
Jul 08, 2014 7.984 7.984 7.886 7.944 157,846 -0.01(-0.11%)
Jul 07, 2014 7.980 7.980 7.895 7.953 258,537 -0.02(-0.22%)
Jul 03, 2014 7.997 7.971 7.971 7.971 119,514 -0.03(-0.39%)
Jul 02, 2014 7.957 8.006 7.924 8.002 290,887 +0.07(+0.90%)
Jul 01, 2014 7.922 7.993 7.882 7.931 225,521 -0.01(-0.11%)
Jun 30, 2014 7.886 7.962 7.820 7.940 306,944 +0.05(+0.68%)
Jun 27, 2014 7.780 7.886 7.780 7.886 326,980 +0.07(+0.85%)
Jun 26, 2014 7.771 7.820 7.741 7.820 151,091 +0.04(+0.51%)
Jun 25, 2014 7.753 7.793 7.731 7.780 188,994 +0.02(+0.23%)
Jun 24, 2014 7.771 7.815 7.735 7.762 207,358 +0.00(+0.00%)
Jun 23, 2014 7.775 7.775 7.740 7.762 127,488 -0.03(-0.34%)
Jun 20, 2014 7.740 7.789 7.691 7.789 418,486 +0.05(+0.69%)
Jun 19, 2014 7.695 7.740 7.679 7.735 186,102 +0.06(+0.81%)
Jun 18, 2014 7.677 7.700 7.642 7.673 180,484 -0.01(-0.17%)
Jun 17, 2014 7.673 7.713 7.642 7.686 232,462 +0.05(+0.61%)
Jun 16, 2014 7.693 7.710 7.640 7.640 232,586 -0.02(-0.29%)
Jun 13, 2014 7.715 7.715 7.657 7.662 210,740 -0.04(-0.52%)
Jun 12, 2014 7.653 7.706 7.600 7.701 247,462 +0.03(+0.40%)
Jun 11, 2014 7.688 7.706 7.653 7.671 196,058 +0.00(+0.00%)
Jun 10, 2014 7.684 7.715 7.631 7.671 392,112 +0.01(+0.12%)
Jun 06, 2014 7.697 7.697 7.635 7.662 299,297 -0.01(-0.11%)
Jun 05, 2014 7.596 7.675 7.543 7.671 441,512 +0.10(+1.34%)
Jun 04, 2014 7.525 7.578 7.494 7.569 521,040 +0.07(+0.88%)
Jun 03, 2014 7.446 7.556 7.428 7.503 3,048,816 -0.23(-2.97%)
Jun 02, 2014 7.926 7.926 7.719 7.732 315,049 -0.19(-2.45%)
May 30, 2014 7.904 7.935 7.865 7.926 128,557 +0.05(+0.67%)
May 29, 2014 7.896 7.935 7.834 7.874 68,545 -0.02(-0.22%)
May 28, 2014 7.918 7.922 7.851 7.891 121,747 -0.03(-0.33%)
May 27, 2014 7.825 7.918 7.807 7.918 324,598 +0.13(+1.64%)
May 23, 2014 7.724 7.790 7.790 7.790 146,001 +0.07(+0.97%)
May 22, 2014 7.684 7.754 7.609 7.715 120,045 +0.07(+0.92%)
May 21, 2014 7.679 7.679 7.609 7.644 125,477 -0.03(-0.40%)
May 20, 2014 7.688 7.732 7.631 7.675 230,123 -0.05(-0.63%)
May 19, 2014 7.732 7.781 7.675 7.724 134,905 +0.01(+0.17%)
May 16, 2014 7.675 7.728 7.640 7.710 132,922 +0.04(+0.55%)
May 15, 2014 7.695 7.764 7.598 7.668 307,002 -0.03(-0.34%)
May 14, 2014 7.813 7.813 7.668 7.695 157,862 -0.10(-1.29%)
May 13, 2014 7.830 7.852 7.765 7.795 175,568 -0.01(-0.17%)
May 12, 2014 7.765 7.839 7.756 7.809 193,917 +0.05(+0.68%)
May 09, 2014 7.695 7.765 7.668 7.756 122,561 +0.06(+0.80%)
May 08, 2014 7.752 7.765 7.695 7.695 129,384 -0.05(-0.62%)
May 07, 2014 7.682 7.747 7.673 7.743 133,578 +0.06(+0.74%)
May 06, 2014 7.717 7.756 7.682 7.686 155,787 -0.03(-0.40%)
May 05, 2014 7.738 7.747 7.677 7.717 119,092 -0.01(-0.11%)
May 02, 2014 7.752 7.752 7.690 7.725 117,617 -0.01(-0.17%)
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.