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

Gladstone Comml (NQ: GOOD )

13.56 -0.05 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 2.193 2.193 2.071 2.141 71,905 +0.13(+6.51%)
Feb 26, 2009 1.980 2.406 1.980 2.010 80,620 +0.06(+2.97%)
Feb 25, 2009 1.955 2.040 1.876 1.952 34,754 +0.02(+0.94%)
Feb 24, 2009 1.705 1.973 1.632 1.934 80,107 +0.11(+5.83%)
Feb 23, 2009 1.970 2.223 1.791 1.827 69,981 -0.08(-4.00%)
Feb 20, 2009 1.909 2.187 1.696 1.903 124,975 -0.09(-4.73%)
Feb 19, 2009 2.290 2.378 1.998 1.998 105,470 -0.29(-12.53%)
Feb 18, 2009 2.336 2.336 2.135 2.284 85,187 -0.10(-4.09%)
Feb 17, 2009 2.435 2.512 2.381 2.381 25,060 -0.13(-5.21%)
Feb 13, 2009 2.436 2.523 2.436 2.512 18,000 +0.08(+3.13%)
Feb 12, 2009 2.436 2.458 2.406 2.436 14,943 +0.03(+1.26%)
Feb 11, 2009 2.558 2.558 2.375 2.406 11,279 +0.03(+1.28%)
Feb 10, 2009 2.439 2.482 2.375 2.375 36,812 -0.11(-4.29%)
Feb 09, 2009 2.439 2.622 2.439 2.482 34,209 +0.04(+1.75%)
Feb 06, 2009 2.552 2.625 2.439 2.439 21,015 -0.01(-0.37%)
Feb 05, 2009 2.753 2.787 2.445 2.449 32,905 -0.20(-7.69%)
Feb 04, 2009 2.802 2.863 2.439 2.653 78,850 -0.09(-3.22%)
Feb 03, 2009 2.832 2.832 2.634 2.741 22,893 -0.07(-2.39%)
Feb 02, 2009 2.710 2.832 2.634 2.808 22,082 +0.01(+0.22%)
Jan 30, 2009 2.829 2.829 2.467 2.802 72,903 +0.18(+6.85%)
Jan 29, 2009 2.741 2.801 2.497 2.622 34,261 -0.21(-7.42%)
Jan 28, 2009 2.732 2.902 2.690 2.832 32,764 +0.09(+3.33%)
Jan 27, 2009 2.665 2.741 2.534 2.741 31,378 +0.13(+4.89%)
Jan 26, 2009 2.595 2.683 2.461 2.613 26,732 +0.08(+3.25%)
Jan 23, 2009 2.589 2.683 2.467 2.531 47,974 -0.10(-3.93%)
Jan 22, 2009 2.589 2.716 2.589 2.634 21,113 +0.02(+0.92%)
Jan 21, 2009 2.467 2.704 2.406 2.610 41,974 +0.17(+7.01%)
Jan 20, 2009 2.619 2.747 2.436 2.439 71,944 -0.25(-9.29%)
Jan 16, 2009 2.777 2.887 2.598 2.689 83,276 -0.19(-6.46%)
Jan 15, 2009 2.802 3.015 2.680 2.875 41,659 +0.13(+4.89%)
Jan 14, 2009 3.018 3.106 2.720 2.741 63,725 -0.23(-7.69%)
Jan 13, 2009 2.902 3.006 2.863 2.969 35,289 +0.16(+5.52%)
Jan 12, 2009 2.954 2.954 2.802 2.814 12,270 -0.03(-1.07%)
Jan 09, 2009 2.765 2.893 2.765 2.844 19,416 -0.06(-2.10%)
Jan 08, 2009 3.006 3.006 2.707 2.905 43,731 -0.04(-1.45%)
Jan 07, 2009 2.817 2.948 2.777 2.948 39,265 +0.07(+2.54%)
Jan 06, 2009 2.790 2.889 2.787 2.875 34,862 -0.02(-0.53%)
Jan 05, 2009 2.841 2.890 2.677 2.890 64,132 +0.13(+4.72%)
Jan 02, 2009 2.738 2.802 2.589 2.760 49,097 +0.17(+6.61%)
Dec 31, 2008 2.363 2.631 2.311 2.589 143,561 +0.15(+6.25%)
Dec 30, 2008 2.299 2.525 2.199 2.436 444,822 +0.16(+7.09%)
Dec 29, 2008 2.238 2.436 2.196 2.275 86,051 +0.05(+2.33%)
Dec 26, 2008 2.418 2.418 2.019 2.223 44,838 -0.19(-7.83%)
Dec 24, 2008 2.375 2.418 1.940 2.412 45,038 +0.05(+2.19%)
Dec 23, 2008 2.430 2.430 2.318 2.360 59,700 -0.11(-4.32%)
Dec 22, 2008 2.491 2.558 2.287 2.467 443,082 -0.01(-0.37%)
Dec 19, 2008 2.573 2.643 2.415 2.476 146,030 -0.17(-6.34%)
Dec 18, 2008 2.592 2.741 2.549 2.643 71,869 +0.04(+1.64%)
Dec 17, 2008 2.634 2.811 2.595 2.601 26,689 -0.04(-1.50%)
Dec 16, 2008 2.814 2.820 2.640 2.640 46,608 -0.10(-3.67%)
Dec 15, 2008 2.744 2.832 2.595 2.741 75,885 -0.00(-0.11%)
Dec 12, 2008 2.893 2.984 2.637 2.744 34,225 -0.11(-3.94%)
Dec 11, 2008 2.723 2.890 2.716 2.857 60,770 +0.05(+1.96%)
Dec 10, 2008 3.058 3.061 2.653 2.802 40,155 -0.14(-4.76%)
Dec 09, 2008 3.128 3.196 2.802 2.942 72,486 -0.18(-5.76%)
Dec 08, 2008 3.076 3.344 3.048 3.122 49,359 +0.08(+2.50%)
Dec 05, 2008 2.972 3.146 2.969 3.045 28,131 +0.05(+1.52%)
Dec 04, 2008 3.061 3.061 2.984 3.000 64,280 -0.08(-2.48%)
Dec 03, 2008 2.981 3.076 2.753 3.076 46,677 -0.05(-1.46%)
Dec 02, 2008 3.630 3.651 2.930 3.122 69,498 -0.48(-13.21%)
Dec 01, 2008 4.005 4.020 3.539 3.597 106,409 -0.30(-7.81%)
Nov 28, 2008 3.106 3.956 3.036 3.901 62,849 +1.09(+38.94%)
Nov 26, 2008 2.668 2.823 2.668 2.808 32,403 +0.14(+5.37%)
Nov 25, 2008 2.771 2.869 2.665 2.665 13,856 +0.00(+0.00%)
Nov 24, 2008 2.802 2.802 2.589 2.665 30,580 -0.12(-4.16%)
Nov 21, 2008 2.805 3.000 2.589 2.780 33,578 -0.04(-1.40%)
Nov 20, 2008 2.665 2.820 2.589 2.820 82,984 +0.14(+5.23%)
Nov 19, 2008 2.622 2.741 2.589 2.680 34,205 +0.04(+1.38%)
Nov 18, 2008 3.061 3.100 2.512 2.643 45,485 -0.48(-15.32%)
Nov 17, 2008 3.252 3.362 2.899 3.122 646,117 -0.24(-7.24%)
Nov 14, 2008 3.344 3.365 3.198 3.365 21,921 -0.17(-4.82%)
Nov 13, 2008 3.539 3.539 3.122 3.536 104,226 +0.03(+0.96%)
Nov 12, 2008 3.569 3.639 3.502 3.502 20,539 -0.08(-2.13%)
Nov 11, 2008 3.758 3.758 3.517 3.578 27,947 -0.36(-9.20%)
Nov 10, 2008 3.846 4.254 3.761 3.941 62,156 +0.18(+4.65%)
Nov 07, 2008 3.654 3.795 3.538 3.766 20,447 +0.16(+4.52%)
Nov 06, 2008 3.654 3.676 3.511 3.603 15,758 -0.28(-7.14%)
Nov 05, 2008 3.892 3.892 3.700 3.880 5,431 -0.09(-2.15%)
Nov 04, 2008 4.056 4.133 3.892 3.965 31,431 -0.15(-3.70%)
Nov 03, 2008 3.721 4.340 3.122 4.117 106,075 +0.56(+15.75%)
Oct 31, 2008 3.673 3.956 3.051 3.557 79,195 +0.04(+1.13%)
Oct 30, 2008 3.466 3.624 3.143 3.517 76,656 +0.14(+4.15%)
Oct 29, 2008 2.928 3.380 2.928 3.377 25,999 +0.43(+14.68%)
Oct 28, 2008 3.061 3.061 2.674 2.945 32,967 +0.05(+1.79%)
Oct 27, 2008 2.893 3.036 2.759 2.893 28,055 -0.16(-5.28%)
Oct 24, 2008 3.210 3.210 2.896 3.055 63,679 -0.26(-7.98%)
Oct 23, 2008 3.804 3.804 3.277 3.319 85,404 -0.42(-11.16%)
Oct 22, 2008 3.922 4.200 3.618 3.737 22,811 -0.38(-9.18%)
Oct 21, 2008 4.337 4.361 3.670 4.114 45,632 -0.18(-4.12%)
Oct 20, 2008 4.081 4.291 3.959 4.291 33,194 +0.17(+4.22%)
Oct 17, 2008 3.472 4.221 3.472 4.117 62,576 +0.73(+21.58%)
Oct 16, 2008 3.298 3.393 3.228 3.386 9,522 +0.16(+4.81%)
Oct 15, 2008 3.164 3.316 3.164 3.231 8,179 +0.11(+3.51%)
Oct 14, 2008 3.018 3.289 3.018 3.122 56,088 +0.14(+4.59%)
Oct 13, 2008 2.954 3.051 2.741 2.984 70,119 +0.16(+5.49%)
Oct 10, 2008 2.863 2.997 2.741 2.829 265,052 -0.06(-2.11%)
Oct 09, 2008 3.015 3.530 2.863 2.890 87,387 -0.12(-4.14%)
Oct 08, 2008 3.548 3.548 2.528 3.015 165,243 -0.58(-16.24%)
Oct 07, 2008 4.002 4.038 3.578 3.600 120,506 -0.28(-7.29%)
Oct 06, 2008 4.462 4.462 3.883 3.883 95,294 -0.64(-14.14%)
Oct 03, 2008 4.809 4.809 4.492 4.522 42,634 -0.29(-5.95%)
Oct 02, 2008 4.705 4.839 4.501 4.809 86,845 +0.10(+2.20%)
Oct 01, 2008 4.550 4.769 4.529 4.705 30,232 +0.05(+1.18%)
Sep 30, 2008 4.833 4.833 4.529 4.650 42,808 +0.04(+0.79%)
Sep 29, 2008 4.699 4.717 4.416 4.614 86,635 -0.05(-0.98%)
Sep 26, 2008 4.571 4.687 4.568 4.659 27,523 +0.07(+1.46%)
Sep 25, 2008 4.568 4.672 4.568 4.592 4,958 +0.02(+0.53%)
Sep 24, 2008 4.672 4.769 4.568 4.568 85,890 -0.11(-2.28%)
Sep 23, 2008 4.653 4.675 4.568 4.675 25,290 +0.03(+0.59%)
Sep 22, 2008 4.641 4.655 4.443 4.647 58,967 +0.04(+0.79%)
Sep 19, 2008 4.434 4.611 4.404 4.611 92,569 +0.19(+4.34%)
Sep 18, 2008 4.465 4.492 4.388 4.419 59,700 -0.08(-1.69%)
Sep 17, 2008 4.608 4.608 4.419 4.495 59,966 -0.05(-1.13%)
Sep 16, 2008 4.550 4.568 4.419 4.546 41,193 -0.01(-0.12%)
Sep 15, 2008 4.580 4.626 4.552 4.552 25,543 -0.16(-3.39%)
Sep 12, 2008 4.565 4.845 4.538 4.711 52,124 +0.14(+3.13%)
Sep 11, 2008 4.568 4.623 4.538 4.568 85,860 +0.00(+0.07%)
Sep 10, 2008 4.556 4.568 4.553 4.565 69,301 +0.00(+0.07%)
Sep 09, 2008 4.538 4.565 4.538 4.562 6,928 -0.01(-0.13%)
Sep 08, 2008 4.589 4.638 4.538 4.568 65,551 -0.07(-1.57%)
Sep 05, 2008 4.568 4.778 4.568 4.641 93,866 +0.08(+1.77%)
Sep 04, 2008 4.565 4.568 4.523 4.560 51,855 -0.00(-0.03%)
Sep 03, 2008 4.561 4.565 4.529 4.562 8,537 +0.04(+0.94%)
Sep 02, 2008 4.626 4.678 4.513 4.519 75,051 -0.16(-3.39%)
Aug 29, 2008 4.702 4.726 4.650 4.678 21,941 +0.05(+1.19%)
Aug 28, 2008 4.596 4.653 4.568 4.623 12,018 +0.04(+0.93%)
Aug 27, 2008 4.492 4.586 4.492 4.580 64,090 +0.01(+0.27%)
Aug 26, 2008 4.535 4.568 4.495 4.568 16,086 +0.08(+1.70%)
Aug 25, 2008 4.553 4.565 4.492 4.492 21,455 -0.08(-1.67%)
Aug 22, 2008 4.452 4.641 4.452 4.568 48,840 +0.07(+1.56%)
Aug 21, 2008 4.577 4.586 4.498 4.498 39,965 -0.02(-0.40%)
Aug 20, 2008 4.483 4.714 4.483 4.516 43,406 +0.06(+1.44%)
Aug 19, 2008 4.465 4.535 4.452 4.452 27,392 -0.09(-2.08%)
Aug 18, 2008 4.605 4.902 4.541 4.547 66,976 -0.07(-1.45%)
Aug 15, 2008 4.592 4.796 4.568 4.614 43,715 +0.02(+0.46%)
Aug 14, 2008 4.583 4.720 4.568 4.592 9,952 -0.07(-1.50%)
Aug 13, 2008 4.589 4.702 4.589 4.662 4,022 -0.02(-0.45%)
Aug 12, 2008 4.574 4.720 4.538 4.684 22,598 +0.14(+3.01%)
Aug 11, 2008 4.583 4.918 4.522 4.547 31,309 -0.11(-2.42%)
Aug 08, 2008 4.605 4.693 4.556 4.659 25,133 +0.02(+0.39%)
Aug 07, 2008 4.641 4.784 4.492 4.641 52,420 -0.14(-2.93%)
Aug 06, 2008 4.733 4.836 4.352 4.781 41,039 +0.40(+9.03%)
Aug 05, 2008 4.851 4.854 4.370 4.385 77,060 -0.13(-2.96%)
Aug 04, 2008 4.859 4.859 4.410 4.519 243,466 -0.16(-3.51%)
Aug 01, 2008 5.031 5.171 4.385 4.684 192,526 -0.46(-8.94%)
Jul 31, 2008 5.293 5.293 4.863 5.144 42,657 -0.02(-0.47%)
Jul 30, 2008 5.101 5.175 4.778 5.168 40,910 +0.07(+1.37%)
Jul 29, 2008 5.098 5.098 4.681 5.098 41,997 +0.36(+7.58%)
Jul 28, 2008 4.930 5.061 4.739 4.739 26,334 -0.29(-5.70%)
Jul 25, 2008 5.077 5.186 4.927 5.025 64,290 -0.10(-1.96%)
Jul 24, 2008 5.183 5.202 5.003 5.125 21,061 +0.07(+1.32%)
Jul 23, 2008 5.177 5.177 5.058 5.058 30,498 -0.12(-2.29%)
Jul 22, 2008 5.025 5.177 5.012 5.177 30,971 +0.11(+2.10%)
Jul 21, 2008 5.068 5.168 4.873 5.071 52,285 -0.06(-1.25%)
Jul 18, 2008 4.751 5.147 4.720 5.135 45,265 +0.32(+6.64%)
Jul 17, 2008 4.860 4.860 4.492 4.815 35,341 +0.21(+4.63%)
Jul 16, 2008 4.717 4.760 4.510 4.602 28,429 -0.12(-2.52%)
Jul 15, 2008 4.589 4.766 4.489 4.720 94,953 +0.03(+0.71%)
Jul 14, 2008 4.662 4.851 4.566 4.687 31,821 +0.27(+6.14%)
Jul 11, 2008 4.388 4.568 4.388 4.416 40,027 +0.00(+0.00%)
Jul 10, 2008 4.419 4.474 4.416 4.416 46,621 -0.03(-0.77%)
Jul 09, 2008 4.419 4.659 4.419 4.450 23,310 +0.00(+0.01%)
Jul 08, 2008 4.431 4.482 4.267 4.449 69,925 -0.07(-1.55%)
Jul 07, 2008 4.934 4.949 4.251 4.519 76,354 -0.43(-8.68%)
Jul 04, 2008 5.131 5.147 4.949 4.949 19,084 +0.00(+0.00%)
Jul 03, 2008 5.131 5.147 4.949 4.949 19,084 -0.03(-0.61%)
Jul 02, 2008 5.074 5.086 4.979 4.979 29,198 -0.05(-0.97%)
Jul 01, 2008 5.275 5.275 5.025 5.028 64,526 -0.25(-4.73%)
Jun 30, 2008 5.019 5.278 4.994 5.278 47,878 +0.23(+4.59%)
Jun 27, 2008 5.049 5.068 4.979 5.046 41,978 -0.01(-0.12%)
Jun 26, 2008 4.979 5.177 4.979 5.052 22,509 +0.04(+0.71%)
Jun 25, 2008 5.107 5.177 4.982 5.017 22,896 -0.01(-0.28%)
Jun 24, 2008 4.979 5.040 4.979 5.031 27,907 +0.05(+1.04%)
Jun 23, 2008 5.141 5.180 4.979 4.979 39,262 -0.16(-3.14%)
Jun 20, 2008 5.177 5.177 5.141 5.141 14,842 -0.04(-0.71%)
Jun 19, 2008 5.241 5.299 5.177 5.177 52,196 -0.08(-1.51%)
Jun 18, 2008 5.269 5.398 5.229 5.256 29,112 -0.08(-1.43%)
Jun 17, 2008 5.466 5.466 5.332 5.332 24,903 -0.15(-2.67%)
Jun 16, 2008 5.378 5.509 5.332 5.479 25,353 +0.06(+1.12%)
Jun 13, 2008 5.336 5.494 5.336 5.418 13,492 +0.05(+1.02%)
Jun 12, 2008 5.509 5.509 5.290 5.363 17,485 +0.02(+0.40%)
Jun 11, 2008 5.345 5.359 5.339 5.342 4,084 -0.02(-0.40%)
Jun 10, 2008 5.442 5.588 5.342 5.363 9,391 -0.01(-0.17%)
Jun 09, 2008 5.494 5.494 5.336 5.372 11,170 -0.17(-3.02%)
Jun 06, 2008 5.363 5.625 5.290 5.540 50,528 +0.16(+2.94%)
Jun 05, 2008 5.296 5.485 5.293 5.381 15,974 +0.05(+0.91%)
Jun 04, 2008 5.527 5.530 5.332 5.332 24,791 -0.09(-1.70%)
Jun 03, 2008 5.546 5.546 5.424 5.424 27,296 +0.02(+0.35%)
Jun 02, 2008 5.585 5.600 5.406 5.406 27,999 -0.09(-1.55%)
May 30, 2008 5.573 5.573 5.345 5.491 27,786 +0.02(+0.28%)
May 29, 2008 5.518 5.521 5.314 5.476 31,161 +0.02(+0.33%)
May 28, 2008 5.604 5.604 5.332 5.457 36,776 -0.10(-1.75%)
May 27, 2008 5.421 5.607 5.421 5.555 70,339 +0.21(+3.85%)
May 26, 2008 5.463 5.463 5.308 5.349 30,189 +0.00(+0.00%)
May 23, 2008 5.463 5.463 5.308 5.349 30,189 -0.07(-1.38%)
May 22, 2008 5.512 5.631 5.336 5.424 21,757 -0.06(-1.06%)
May 21, 2008 5.332 5.634 5.332 5.482 9,811 +0.14(+2.56%)
May 20, 2008 5.406 5.445 5.329 5.345 11,827 -0.11(-2.01%)
May 19, 2008 5.305 5.567 5.305 5.454 38,372 -0.04(-0.72%)
May 16, 2008 5.573 5.573 5.470 5.494 4,268 -0.08(-1.37%)
May 15, 2008 5.473 5.570 5.241 5.570 35,384 +0.19(+3.63%)
May 14, 2008 5.195 5.399 5.189 5.375 34,685 -0.02(-0.28%)
May 13, 2008 5.101 5.390 5.101 5.390 36,941 +0.25(+4.86%)
May 12, 2008 5.181 5.205 5.104 5.141 13,778 +0.00(+0.00%)
May 09, 2008 5.086 5.272 5.010 5.141 41,426 +0.08(+1.56%)
May 08, 2008 5.259 5.259 4.979 5.061 31,756 -0.05(-0.89%)
May 07, 2008 5.010 5.177 4.979 5.107 20,966 +0.10(+1.95%)
May 06, 2008 4.997 5.171 4.967 5.010 47,691 +0.00(+0.00%)
May 05, 2008 5.299 5.305 4.979 5.010 59,568 -0.25(-4.70%)
May 02, 2008 5.256 5.260 5.174 5.257 10,530 +0.04(+0.71%)
May 01, 2008 5.296 5.305 5.220 5.220 7,355 -0.08(-1.55%)
Apr 30, 2008 5.293 5.302 5.150 5.302 21,025 +0.15(+2.90%)
Apr 29, 2008 5.299 5.315 5.025 5.153 29,510 -0.09(-1.74%)
Apr 28, 2008 4.979 5.631 4.979 5.244 156,561 +0.26(+5.19%)
Apr 25, 2008 5.049 5.049 4.979 4.985 46,161 +0.01(+0.12%)
Apr 24, 2008 4.979 5.162 4.979 4.979 18,424 -0.03(-0.55%)
Apr 23, 2008 4.915 5.159 4.915 5.007 12,451 +0.08(+1.61%)
Apr 22, 2008 5.074 5.144 4.927 4.927 30,377 -0.07(-1.34%)
Apr 21, 2008 4.961 5.049 4.894 4.994 14,457 +0.03(+0.61%)
Apr 18, 2008 4.754 4.964 4.754 4.964 27,047 +0.17(+3.49%)
Apr 17, 2008 4.870 4.870 4.714 4.796 35,660 -0.01(-0.25%)
Apr 16, 2008 4.897 4.934 4.790 4.809 54,919 -0.09(-1.80%)
Apr 15, 2008 5.025 5.025 4.873 4.897 40,704 -0.02(-0.31%)
Apr 14, 2008 4.787 5.010 4.711 4.912 57,020 +0.06(+1.32%)
Apr 11, 2008 4.815 4.848 4.678 4.848 45,435 +0.00(+0.00%)
Apr 10, 2008 4.924 4.934 4.818 4.848 15,364 -0.17(-3.40%)
Apr 09, 2008 4.952 5.019 4.894 5.019 53,244 +0.01(+0.12%)
Apr 08, 2008 4.891 5.107 4.803 5.013 48,105 +0.15(+3.13%)
Apr 07, 2008 4.946 4.994 4.800 4.860 25,336 -0.01(-0.25%)
Apr 04, 2008 4.943 5.165 4.873 4.873 22,456 -0.15(-2.91%)
Apr 03, 2008 5.040 5.173 4.836 5.019 46,637 +0.02(+0.30%)
Apr 02, 2008 4.927 5.144 4.888 5.004 13,922 +0.02(+0.37%)
Apr 01, 2008 4.830 4.985 4.797 4.985 21,718 +0.25(+5.27%)
Mar 31, 2008 4.988 5.025 4.736 4.736 102,508 -0.10(-2.08%)
Mar 28, 2008 4.775 4.873 4.632 4.836 49,786 +0.13(+2.78%)
Mar 27, 2008 4.815 4.815 4.626 4.705 100,443 +0.08(+1.71%)
Mar 26, 2008 4.644 4.650 4.553 4.626 39,646 -0.01(-0.26%)
Mar 25, 2008 4.702 4.766 4.635 4.638 54,009 -0.01(-0.13%)
Mar 24, 2008 4.650 4.787 4.599 4.644 106,820 +0.00(+0.00%)
Mar 21, 2008 4.583 4.699 4.571 4.644 21,744 +0.00(+0.00%)
Mar 20, 2008 4.583 4.699 4.571 4.644 21,744 +0.07(+1.60%)
Mar 19, 2008 4.608 4.644 4.565 4.571 26,045 -0.07(-1.57%)
Mar 18, 2008 4.605 4.682 4.547 4.644 204,256 +0.04(+0.86%)
Mar 17, 2008 4.529 4.647 4.510 4.605 33,394 -0.05(-0.98%)
Mar 14, 2008 4.857 4.857 4.629 4.650 25,737 -0.21(-4.26%)
Mar 13, 2008 4.824 4.912 4.720 4.857 48,397 -0.08(-1.66%)
Mar 12, 2008 4.736 4.946 4.736 4.940 19,820 +0.18(+3.71%)
Mar 11, 2008 4.742 4.952 4.690 4.763 58,242 +0.00(+0.00%)
Mar 10, 2008 4.873 4.873 4.720 4.763 53,244 -0.11(-2.19%)
Mar 07, 2008 4.918 5.001 4.851 4.870 28,781 -0.08(-1.66%)
Mar 06, 2008 5.040 5.116 4.952 4.952 50,023 -0.19(-3.79%)
Mar 05, 2008 5.174 5.214 5.119 5.147 17,291 +0.06(+1.14%)
Mar 04, 2008 5.159 5.217 5.089 5.089 10,675 -0.19(-3.69%)
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.