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 (%)
Oct 31, 2008 3.648 3.930 3.031 3.533 79,726 +0.04(+1.13%)
Oct 30, 2008 3.443 3.600 3.122 3.494 77,170 +0.14(+4.15%)
Oct 29, 2008 2.908 3.358 2.908 3.355 26,174 +0.43(+14.68%)
Oct 28, 2008 3.040 3.040 2.656 2.925 33,188 +0.05(+1.79%)
Oct 27, 2008 2.874 3.016 2.741 2.874 28,243 -0.16(-5.28%)
Oct 24, 2008 3.188 3.188 2.877 3.034 64,106 -0.26(-7.98%)
Oct 23, 2008 3.778 3.778 3.255 3.297 85,977 -0.41(-11.16%)
Oct 22, 2008 3.896 4.172 3.594 3.712 22,964 -0.38(-9.18%)
Oct 21, 2008 4.308 4.332 3.645 4.087 45,938 -0.18(-4.12%)
Oct 20, 2008 4.054 4.262 3.933 4.262 33,417 +0.17(+4.22%)
Oct 17, 2008 3.449 4.193 3.449 4.090 62,996 +0.73(+21.58%)
Oct 16, 2008 3.276 3.370 3.207 3.364 9,586 +0.15(+4.81%)
Oct 15, 2008 3.143 3.294 3.143 3.210 8,234 +0.11(+3.51%)
Oct 14, 2008 2.998 3.267 2.998 3.101 56,464 +0.14(+4.59%)
Oct 13, 2008 2.934 3.031 2.723 2.965 70,589 +0.15(+5.49%)
Oct 10, 2008 2.844 2.977 2.723 2.810 266,830 -0.06(-2.11%)
Oct 09, 2008 2.995 3.506 2.844 2.871 87,973 -0.12(-4.14%)
Oct 08, 2008 3.524 3.524 2.511 2.995 166,351 -0.58(-16.24%)
Oct 07, 2008 3.975 4.011 3.554 3.576 121,314 -0.28(-7.29%)
Oct 06, 2008 4.432 4.432 3.857 3.857 95,933 -0.64(-14.14%)
Oct 03, 2008 4.777 4.777 4.462 4.492 42,920 -0.28(-5.95%)
Oct 02, 2008 4.674 4.807 4.471 4.777 87,428 +0.10(+2.20%)
Oct 01, 2008 4.519 4.737 4.498 4.674 30,435 +0.05(+1.18%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,096 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.386 4.583 87,216 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.628 27,708 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,466 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,460 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,363 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,190 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.389 60,100 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.389 4.465 60,368 -0.05(-1.13%)
Sep 16, 2008 4.519 4.538 4.389 4.516 41,469 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.507 4.680 52,474 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.507 4.538 86,436 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,766 +0.00(+0.07%)
Sep 09, 2008 4.507 4.535 4.507 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.507 4.538 65,991 -0.07(-1.57%)
Sep 05, 2008 4.538 4.746 4.538 4.610 94,495 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.492 4.530 52,203 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+0.94%)
Sep 02, 2008 4.595 4.647 4.483 4.489 75,554 -0.16(-3.39%)
Aug 29, 2008 4.671 4.695 4.619 4.647 22,088 +0.05(+1.19%)
Aug 28, 2008 4.565 4.622 4.538 4.592 12,098 +0.04(+0.93%)
Aug 27, 2008 4.462 4.556 4.462 4.550 64,520 +0.01(+0.27%)
Aug 26, 2008 4.504 4.538 4.465 4.538 16,194 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,599 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,168 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,233 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,697 +0.06(+1.44%)
Aug 19, 2008 4.435 4.504 4.423 4.423 27,575 -0.09(-2.08%)
Aug 18, 2008 4.574 4.869 4.510 4.516 67,425 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,008 +0.02(+0.46%)
Aug 14, 2008 4.553 4.689 4.538 4.562 10,019 -0.07(-1.50%)
Aug 13, 2008 4.559 4.671 4.559 4.631 4,049 -0.02(-0.46%)
Aug 12, 2008 4.544 4.689 4.507 4.653 22,749 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.516 31,519 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.628 25,301 +0.02(+0.39%)
Aug 07, 2008 4.610 4.752 4.462 4.610 52,771 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.749 41,314 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,577 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,099 -0.16(-3.51%)
Aug 01, 2008 4.997 5.137 4.356 4.653 193,818 -0.46(-8.94%)
Jul 31, 2008 5.258 5.258 4.831 5.109 42,943 -0.02(-0.47%)
Jul 30, 2008 5.067 5.140 4.746 5.134 41,185 +0.07(+1.37%)
Jul 29, 2008 5.064 5.064 4.650 5.064 42,279 +0.36(+7.58%)
Jul 28, 2008 4.898 5.028 4.707 4.707 26,511 -0.28(-5.70%)
Jul 25, 2008 5.043 5.152 4.894 4.991 64,721 -0.10(-1.96%)
Jul 24, 2008 5.149 5.167 4.970 5.091 21,202 +0.07(+1.32%)
Jul 23, 2008 5.143 5.143 5.025 5.025 30,703 -0.12(-2.29%)
Jul 22, 2008 4.991 5.143 4.979 5.143 31,179 +0.11(+2.10%)
Jul 21, 2008 5.034 5.134 4.840 5.037 52,636 -0.06(-1.25%)
Jul 18, 2008 4.719 5.112 4.689 5.100 45,568 +0.32(+6.64%)
Jul 17, 2008 4.828 4.828 4.462 4.783 35,578 +0.21(+4.63%)
Jul 16, 2008 4.686 4.728 4.480 4.571 28,620 -0.12(-2.52%)
Jul 15, 2008 4.559 4.734 4.459 4.689 95,590 +0.03(+0.71%)
Jul 14, 2008 4.631 4.819 4.536 4.656 32,035 +0.27(+6.14%)
Jul 11, 2008 4.359 4.538 4.359 4.386 40,296 +0.00(+0.00%)
Jul 10, 2008 4.389 4.444 4.386 4.386 46,933 -0.03(-0.77%)
Jul 09, 2008 4.389 4.628 4.389 4.420 23,466 +0.00(+0.01%)
Jul 08, 2008 4.402 4.452 4.238 4.420 70,394 -0.07(-1.55%)
Jul 07, 2008 4.901 4.916 4.223 4.489 76,866 -0.43(-8.68%)
Jul 04, 2008 5.097 5.112 4.916 4.916 19,212 +0.00(+0.00%)
Jul 03, 2008 5.097 5.112 4.916 4.916 19,212 -0.03(-0.61%)
Jul 02, 2008 5.040 5.052 4.946 4.946 29,394 -0.05(-0.97%)
Jul 01, 2008 5.239 5.239 4.991 4.994 64,959 -0.25(-4.73%)
Jun 30, 2008 4.985 5.242 4.961 5.242 48,200 +0.23(+4.59%)
Jun 27, 2008 5.016 5.034 4.946 5.013 42,259 -0.01(-0.12%)
Jun 26, 2008 4.946 5.143 4.946 5.019 22,660 +0.04(+0.71%)
Jun 25, 2008 5.073 5.143 4.949 4.983 23,050 -0.01(-0.28%)
Jun 24, 2008 4.946 5.007 4.946 4.997 28,094 +0.05(+1.04%)
Jun 23, 2008 5.106 5.145 4.946 4.946 39,525 -0.16(-3.14%)
Jun 20, 2008 5.143 5.143 5.106 5.106 14,941 -0.04(-0.71%)
Jun 19, 2008 5.206 5.264 5.143 5.143 52,546 -0.08(-1.51%)
Jun 18, 2008 5.233 5.362 5.194 5.221 29,308 -0.08(-1.43%)
Jun 17, 2008 5.430 5.430 5.297 5.297 25,070 -0.15(-2.67%)
Jun 16, 2008 5.342 5.472 5.297 5.442 25,523 +0.06(+1.12%)
Jun 13, 2008 5.300 5.457 5.300 5.382 13,583 +0.05(+1.02%)
Jun 12, 2008 5.472 5.472 5.255 5.327 17,602 +0.02(+0.40%)
Jun 11, 2008 5.309 5.323 5.303 5.306 4,112 -0.02(-0.40%)
Jun 10, 2008 5.406 5.551 5.306 5.327 9,454 -0.01(-0.17%)
Jun 09, 2008 5.457 5.457 5.300 5.336 11,245 -0.17(-3.02%)
Jun 06, 2008 5.327 5.587 5.255 5.503 50,867 +0.16(+2.94%)
Jun 05, 2008 5.261 5.448 5.258 5.345 16,082 +0.05(+0.91%)
Jun 04, 2008 5.491 5.494 5.297 5.297 24,957 -0.09(-1.70%)
Jun 03, 2008 5.509 5.509 5.388 5.388 27,480 +0.02(+0.35%)
Jun 02, 2008 5.548 5.563 5.370 5.370 28,187 -0.08(-1.55%)
May 30, 2008 5.536 5.536 5.309 5.454 27,972 +0.02(+0.28%)
May 29, 2008 5.481 5.484 5.279 5.439 31,370 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,023 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,810 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,392 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,392 -0.07(-1.38%)
May 22, 2008 5.475 5.593 5.300 5.388 21,903 -0.06(-1.06%)
May 21, 2008 5.297 5.596 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,907 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,630 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,621 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,917 -0.02(-0.28%)
May 13, 2008 5.067 5.354 5.067 5.354 37,188 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.106 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.236 4.976 5.106 41,704 +0.08(+1.56%)
May 08, 2008 5.224 5.224 4.946 5.028 31,969 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,011 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,968 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,601 +0.04(+0.71%)
May 01, 2008 5.261 5.270 5.185 5.185 7,404 -0.08(-1.55%)
Apr 30, 2008 5.258 5.267 5.115 5.267 21,166 +0.15(+2.90%)
Apr 29, 2008 5.264 5.280 4.991 5.118 29,708 -0.09(-1.74%)
Apr 28, 2008 4.946 5.593 4.946 5.209 157,611 +0.26(+5.19%)
Apr 25, 2008 5.016 5.016 4.946 4.952 46,471 +0.01(+0.12%)
Apr 24, 2008 4.946 5.128 4.946 4.946 18,548 -0.03(-0.55%)
Apr 23, 2008 4.883 5.125 4.883 4.973 12,535 +0.08(+1.61%)
Apr 22, 2008 5.040 5.109 4.895 4.895 30,580 -0.07(-1.34%)
Apr 21, 2008 4.928 5.016 4.861 4.961 14,554 +0.03(+0.61%)
Apr 18, 2008 4.722 4.931 4.722 4.931 27,228 +0.17(+3.49%)
Apr 17, 2008 4.837 4.837 4.683 4.765 35,899 -0.01(-0.25%)
Apr 16, 2008 4.864 4.901 4.758 4.777 55,287 -0.09(-1.80%)
Apr 15, 2008 4.991 4.991 4.840 4.864 40,977 -0.02(-0.31%)
Apr 14, 2008 4.755 4.976 4.680 4.879 57,403 +0.06(+1.32%)
Apr 11, 2008 4.783 4.816 4.647 4.816 45,740 +0.00(+0.00%)
Apr 10, 2008 4.892 4.901 4.786 4.816 15,467 -0.17(-3.40%)
Apr 09, 2008 4.919 4.985 4.861 4.985 53,601 +0.01(+0.12%)
Apr 08, 2008 4.858 5.073 4.771 4.979 48,428 +0.15(+3.13%)
Apr 07, 2008 4.913 4.961 4.768 4.828 25,506 -0.01(-0.25%)
Apr 04, 2008 4.910 5.131 4.840 4.840 22,607 -0.15(-2.91%)
Apr 03, 2008 5.007 5.138 4.804 4.985 46,950 +0.02(+0.30%)
Apr 02, 2008 4.895 5.109 4.855 4.970 14,016 +0.02(+0.37%)
Apr 01, 2008 4.798 4.952 4.765 4.952 21,863 +0.25(+5.27%)
Mar 31, 2008 4.955 4.991 4.704 4.704 103,196 -0.10(-2.08%)
Mar 28, 2008 4.743 4.840 4.601 4.804 50,120 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,117 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,912 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,371 -0.01(-0.13%)
Mar 24, 2008 4.619 4.755 4.568 4.613 107,536 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,890 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,890 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,220 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.516 4.613 205,626 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,618 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.879 4.689 4.825 48,722 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,953 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,632 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,601 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,974 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,358 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.112 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -0.19(-3.69%)
Mar 03, 2008 5.137 5.557 4.997 5.249 18,442 +0.03(+0.52%)
Feb 29, 2008 5.485 5.596 5.176 5.221 68,057 -0.07(-1.26%)
Feb 28, 2008 5.481 5.481 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.991 5.327 81,554 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,428 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,041 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,230 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.230 5.239 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.360 5.360 5.294 5.339 11,206 +0.00(+0.00%)
Feb 15, 2008 5.360 5.360 5.294 5.339 11,206 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,943 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,769 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,619 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,859 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,539 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,946 -0.15(-2.87%)
Feb 05, 2008 4.991 5.079 4.976 5.052 38,831 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,846 -0.15(-2.92%)
Feb 01, 2008 5.061 5.215 5.061 5.185 23,301 +0.15(+3.00%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,416 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.864 4.864 11,074 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.746 4.867 22,875 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,052 +0.01(+0.19%)
Jan 25, 2008 4.816 4.873 4.734 4.798 31,116 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,915 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,943 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,941 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,832 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,832 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,564 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,796 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.985 27,876 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,124 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,816 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,274 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,824 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.997 5.143 102,879 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,503 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,078 -0.15(-2.74%)
Jan 02, 2008 4.991 5.397 4.991 5.294 22,448 -0.01(-0.23%)
Jan 01, 2008 5.034 5.391 4.873 5.306 84,608 +0.00(+0.00%)
Dec 31, 2007 5.034 5.391 4.873 5.306 84,608 +0.46(+9.56%)
Dec 28, 2007 4.988 4.988 4.843 4.843 27,384 -0.23(-4.53%)
Dec 27, 2007 5.000 5.149 4.958 5.073 25,609 +0.12(+2.51%)
Dec 26, 2007 5.103 5.185 4.876 4.949 51,875 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,111 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,753 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,408 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,138 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,971 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,293 +0.06(+1.27%)
Dec 13, 2007 4.991 5.025 4.919 4.991 28,022 -0.06(-1.14%)
Dec 12, 2007 5.236 5.236 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.106 5.106 22,042 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,696 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,247 +0.03(+0.64%)
Dec 06, 2007 5.112 5.161 5.112 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.112 28,564 +0.00(+0.00%)
Dec 04, 2007 4.991 5.324 4.991 5.112 18,819 +0.03(+0.54%)
Dec 03, 2007 5.218 5.421 5.085 5.085 46,950 -0.13(-2.55%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,185 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,059 +0.10(+1.85%)
Nov 28, 2007 5.109 5.367 5.109 5.227 32,696 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.118 56,120 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.115 69,151 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,340 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,329 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,633 +0.05(+0.93%)
Nov 19, 2007 5.351 5.533 5.224 5.224 49,512 -0.25(-4.59%)
Nov 16, 2007 5.826 5.881 5.445 5.475 61,102 -0.41(-6.94%)
Nov 15, 2007 5.391 5.944 5.303 5.884 311,526 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,361 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,519 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.342 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,817 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,488 -0.01(-0.11%)
Nov 05, 2007 5.478 5.518 5.466 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
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.