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

Gladstone Comml (NQ: GOOD )

14.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2011 6.335 6.335 6.210 6.210 336,795 -0.09(-1.45%)
Feb 25, 2011 6.285 6.302 6.241 6.302 135,995 +0.04(+0.70%)
Feb 24, 2011 6.244 6.295 6.187 6.258 97,054 +0.03(+0.49%)
Feb 23, 2011 6.251 6.305 6.211 6.227 89,728 +0.00(+0.00%)
Feb 22, 2011 6.214 6.305 6.211 6.227 87,508 -0.05(-0.86%)
Feb 18, 2011 6.298 6.308 6.264 6.281 62,113 +0.02(+0.27%)
Feb 17, 2011 6.197 6.308 6.187 6.264 80,957 +0.04(+0.60%)
Feb 16, 2011 6.254 6.314 6.204 6.227 90,302 -0.02(-0.35%)
Feb 15, 2011 6.236 6.290 6.208 6.249 58,408 +0.02(+0.27%)
Feb 14, 2011 6.243 6.293 6.232 6.232 128,177 +0.01(+0.11%)
Feb 11, 2011 6.189 6.246 6.189 6.226 71,560 +0.03(+0.49%)
Feb 10, 2011 6.135 6.212 6.135 6.195 74,069 +0.00(+0.00%)
Feb 09, 2011 6.138 6.249 6.108 6.195 237,975 +0.01(+0.11%)
Feb 08, 2011 6.189 6.236 6.135 6.189 55,917 -0.02(-0.38%)
Feb 07, 2011 6.165 6.236 6.149 6.212 113,349 +0.07(+1.15%)
Feb 04, 2011 6.199 6.199 6.132 6.142 66,748 -0.06(-0.92%)
Feb 03, 2011 6.179 6.235 6.165 6.199 49,249 +0.03(+0.54%)
Feb 02, 2011 6.138 6.266 6.138 6.165 91,749 -0.07(-1.18%)
Feb 01, 2011 6.212 6.266 6.199 6.239 120,635 +0.06(+0.98%)
Jan 31, 2011 6.122 6.215 6.088 6.179 123,099 +0.11(+1.77%)
Jan 28, 2011 6.101 6.323 6.054 6.071 668,858 -0.40(-6.13%)
Jan 27, 2011 6.421 6.538 6.352 6.468 61,872 +0.07(+1.05%)
Jan 26, 2011 6.410 6.521 6.360 6.400 89,922 +0.02(+0.32%)
Jan 25, 2011 6.417 6.417 6.283 6.380 68,292 -0.03(-0.42%)
Jan 24, 2011 6.384 6.481 6.384 6.407 91,112 +0.13(+2.14%)
Jan 21, 2011 6.300 6.434 6.269 6.273 74,799 +0.02(+0.27%)
Jan 20, 2011 6.384 6.384 6.256 6.256 43,437 -0.14(-2.26%)
Jan 19, 2011 6.447 6.548 6.397 6.400 86,725 -0.10(-1.58%)
Jan 18, 2011 6.520 6.523 6.480 6.503 47,216 +0.00(+0.00%)
Jan 14, 2011 6.406 6.513 6.403 6.503 96,601 +0.14(+2.15%)
Jan 13, 2011 6.453 6.453 6.323 6.366 56,607 -0.05(-0.78%)
Jan 12, 2011 6.343 6.453 6.276 6.416 121,920 +0.07(+1.16%)
Jan 11, 2011 6.316 6.343 6.186 6.343 66,454 +0.03(+0.42%)
Jan 10, 2011 6.329 6.431 6.279 6.316 148,302 +0.02(+0.37%)
Jan 07, 2011 6.246 6.306 6.232 6.293 76,225 +0.05(+0.75%)
Jan 06, 2011 6.313 6.313 6.119 6.246 111,882 -0.09(-1.47%)
Jan 05, 2011 6.339 6.399 6.316 6.339 45,742 +0.02(+0.37%)
Jan 04, 2011 6.343 6.393 6.316 6.316 113,398 -0.02(-0.26%)
Jan 03, 2011 6.289 6.413 6.269 6.333 81,872 +0.05(+0.74%)
Dec 31, 2010 6.253 6.286 6.222 6.286 65,381 +0.04(+0.70%)
Dec 30, 2010 6.209 6.283 6.209 6.243 42,771 +0.00(+0.00%)
Dec 29, 2010 6.232 6.256 6.216 6.243 29,686 +0.00(+0.05%)
Dec 28, 2010 6.256 6.273 6.192 6.239 68,374 -0.02(-0.37%)
Dec 27, 2010 6.276 6.296 6.226 6.263 44,855 +0.00(+0.00%)
Dec 23, 2010 6.243 6.279 6.183 6.263 31,145 +0.02(+0.27%)
Dec 22, 2010 6.289 6.289 6.209 6.246 69,524 -0.01(-0.11%)
Dec 21, 2010 6.256 6.296 6.210 6.253 84,625 +0.03(+0.51%)
Dec 20, 2010 6.171 6.251 6.136 6.221 64,665 +0.03(+0.43%)
Dec 17, 2010 6.251 6.251 6.135 6.194 165,120 -0.06(-0.90%)
Dec 16, 2010 6.204 6.254 6.194 6.251 80,835 +0.04(+0.69%)
Dec 15, 2010 6.168 6.214 6.138 6.208 61,188 +0.04(+0.65%)
Dec 14, 2010 6.211 6.240 6.151 6.168 53,250 -0.00(-0.05%)
Dec 13, 2010 6.191 6.218 6.154 6.171 67,644 -0.01(-0.16%)
Dec 10, 2010 6.287 6.290 6.141 6.181 159,900 -0.10(-1.53%)
Dec 09, 2010 6.231 6.277 6.188 6.277 75,594 +0.08(+1.28%)
Dec 08, 2010 6.204 6.261 6.150 6.198 37,886 -0.03(-0.43%)
Dec 07, 2010 6.237 6.257 6.135 6.224 137,753 +0.01(+0.21%)
Dec 06, 2010 6.138 6.221 6.135 6.211 64,728 +0.04(+0.64%)
Dec 03, 2010 6.154 6.171 6.042 6.171 53,845 +0.01(+0.11%)
Dec 02, 2010 6.138 6.194 6.068 6.164 54,215 +0.00(+0.00%)
Dec 01, 2010 6.218 6.218 6.118 6.164 82,156 +0.03(+0.49%)
Nov 30, 2010 6.174 6.201 6.052 6.135 262,880 -0.07(-1.18%)
Nov 29, 2010 6.191 6.218 6.168 6.208 41,613 +0.01(+0.11%)
Nov 26, 2010 6.214 6.234 6.168 6.201 41,200 -0.02(-0.32%)
Nov 24, 2010 6.128 6.221 6.221 6.221 81,513 +0.11(+1.85%)
Nov 23, 2010 6.135 6.151 6.019 6.108 58,688 -0.04(-0.70%)
Nov 22, 2010 6.075 6.158 5.985 6.151 53,534 +0.05(+0.82%)
Nov 19, 2010 6.138 6.138 5.997 6.101 69,523 -0.01(-0.22%)
Nov 18, 2010 6.115 6.198 5.969 6.115 55,165 +0.08(+1.37%)
Nov 17, 2010 6.085 6.128 6.002 6.032 45,545 -0.03(-0.52%)
Nov 16, 2010 6.136 6.231 5.988 6.063 125,459 -0.07(-1.18%)
Nov 15, 2010 6.139 6.175 6.106 6.136 48,383 +0.04(+0.65%)
Nov 12, 2010 6.086 6.172 6.086 6.096 47,505 -0.01(-0.16%)
Nov 11, 2010 6.162 6.264 6.100 6.106 96,739 -0.14(-2.32%)
Nov 10, 2010 6.119 6.258 6.080 6.251 102,229 +0.16(+2.65%)
Nov 09, 2010 6.228 6.231 6.063 6.090 79,390 -0.10(-1.54%)
Nov 08, 2010 6.297 6.347 6.179 6.185 82,881 -0.06(-0.90%)
Nov 05, 2010 6.235 6.310 6.179 6.241 106,148 -0.03(-0.47%)
Nov 04, 2010 6.172 6.281 6.103 6.271 157,750 +0.10(+1.55%)
Nov 03, 2010 6.156 6.215 6.126 6.175 70,326 +0.00(+0.00%)
Nov 02, 2010 6.192 6.192 5.951 6.175 226,601 +0.02(+0.27%)
Nov 01, 2010 6.268 6.310 6.093 6.159 124,230 +0.01(+0.11%)
Oct 29, 2010 6.323 6.396 6.126 6.152 92,986 -0.12(-1.89%)
Oct 28, 2010 6.258 6.343 6.192 6.271 77,015 +0.06(+0.90%)
Oct 27, 2010 6.212 6.241 6.175 6.215 30,639 +0.06(+0.91%)
Oct 25, 2010 6.228 6.254 6.129 6.159 75,506 -0.03(-0.48%)
Oct 22, 2010 6.238 6.238 6.034 6.188 64,269 +0.09(+1.51%)
Oct 21, 2010 6.314 6.379 5.992 6.096 71,592 -0.17(-2.73%)
Oct 20, 2010 6.215 6.356 6.136 6.268 90,460 +0.10(+1.55%)
Oct 19, 2010 6.356 6.356 6.067 6.172 101,725 -0.18(-2.83%)
Oct 18, 2010 6.175 6.381 6.086 6.351 121,472 +0.20(+3.30%)
Oct 15, 2010 6.126 6.191 6.030 6.149 85,762 +0.13(+2.18%)
Oct 14, 2010 6.100 6.122 5.948 6.018 101,348 -0.11(-1.76%)
Oct 13, 2010 6.054 6.178 6.024 6.126 86,157 +0.10(+1.68%)
Oct 12, 2010 5.959 6.116 5.923 6.024 91,138 +0.04(+0.63%)
Oct 11, 2010 6.037 6.114 5.952 5.986 100,917 -0.02(-0.31%)
Oct 08, 2010 5.874 6.037 5.867 6.005 118,089 +0.21(+3.56%)
Oct 07, 2010 5.884 5.906 5.684 5.798 91,560 -0.07(-1.12%)
Oct 06, 2010 5.769 5.890 5.700 5.864 112,078 +0.07(+1.13%)
Oct 05, 2010 5.687 5.812 5.641 5.798 102,384 +0.18(+3.26%)
Oct 04, 2010 5.579 5.684 5.569 5.615 87,831 +0.00(+0.06%)
Oct 01, 2010 5.628 5.628 5.563 5.612 37,160 -0.00(-0.06%)
Sep 30, 2010 5.612 5.645 5.602 5.615 111,900 +0.02(+0.35%)
Sep 29, 2010 5.560 5.612 5.514 5.596 93,497 +0.01(+0.12%)
Sep 28, 2010 5.553 5.622 5.530 5.589 114,256 +0.06(+1.12%)
Sep 27, 2010 5.596 5.602 5.481 5.527 52,318 -0.06(-1.11%)
Sep 24, 2010 5.484 5.605 5.484 5.589 65,456 +0.16(+2.95%)
Sep 23, 2010 5.537 5.548 5.399 5.429 88,592 -0.12(-2.18%)
Sep 22, 2010 5.537 5.618 5.535 5.550 59,151 +0.01(+0.24%)
Sep 21, 2010 5.563 5.628 5.533 5.537 81,289 -0.03(-0.53%)
Sep 20, 2010 5.530 5.596 5.501 5.566 116,341 +0.06(+1.16%)
Sep 17, 2010 5.574 5.574 5.502 5.502 171,009 -0.06(-1.05%)
Sep 15, 2010 5.522 5.567 5.509 5.561 42,812 +0.04(+0.65%)
Sep 14, 2010 5.522 5.538 5.506 5.525 66,706 -0.01(-0.23%)
Sep 13, 2010 5.571 5.571 5.489 5.538 162,761 +0.02(+0.35%)
Sep 10, 2010 5.502 5.564 5.499 5.519 87,167 +0.01(+0.24%)
Sep 09, 2010 5.564 5.564 5.496 5.506 36,196 -0.01(-0.18%)
Sep 08, 2010 5.499 5.571 5.483 5.515 58,806 +0.01(+0.24%)
Sep 07, 2010 5.541 5.542 5.502 5.502 74,409 -0.04(-0.76%)
Sep 03, 2010 5.554 5.558 5.512 5.545 112,892 +0.01(+0.23%)
Sep 02, 2010 5.541 5.548 5.489 5.532 86,616 +0.01(+0.12%)
Sep 01, 2010 5.528 5.528 5.471 5.525 190,894 +0.05(+0.83%)
Aug 31, 2010 5.476 5.525 5.434 5.480 86,188 +0.04(+0.66%)
Aug 30, 2010 5.551 5.554 5.405 5.444 111,390 -0.08(-1.47%)
Aug 27, 2010 5.522 5.545 5.446 5.525 94,121 +0.04(+0.65%)
Aug 26, 2010 5.385 5.522 5.382 5.489 166,274 +0.11(+1.99%)
Aug 25, 2010 5.204 5.389 5.204 5.382 113,788 +0.16(+2.98%)
Aug 24, 2010 5.113 5.294 5.090 5.226 75,369 +0.10(+2.03%)
Aug 23, 2010 5.255 5.324 5.116 5.122 100,519 -0.09(-1.68%)
Aug 20, 2010 5.288 5.288 5.155 5.210 114,579 -0.08(-1.60%)
Aug 19, 2010 5.444 5.444 5.265 5.294 144,424 -0.14(-2.66%)
Aug 18, 2010 5.478 5.513 5.387 5.439 121,793 -0.01(-0.12%)
Aug 17, 2010 5.520 5.526 5.384 5.445 185,480 -0.06(-1.05%)
Aug 16, 2010 5.320 5.520 5.320 5.503 88,887 +0.18(+3.45%)
Aug 13, 2010 5.384 5.439 5.320 5.320 76,447 -0.07(-1.32%)
Aug 12, 2010 5.407 5.481 5.378 5.391 88,159 -0.02(-0.30%)
Aug 11, 2010 5.516 5.526 5.404 5.407 159,215 -0.04(-0.77%)
Aug 10, 2010 5.523 5.523 5.384 5.449 147,571 -0.07(-1.34%)
Aug 09, 2010 5.532 5.561 5.458 5.523 104,895 +0.04(+0.71%)
Aug 06, 2010 5.368 5.497 5.352 5.484 120,549 +0.05(+0.95%)
Aug 05, 2010 5.455 5.558 5.387 5.433 124,411 -0.05(-0.88%)
Aug 04, 2010 5.529 5.529 5.449 5.481 89,905 -0.00(-0.06%)
Aug 03, 2010 5.436 5.548 5.420 5.484 132,903 -0.01(-0.12%)
Aug 02, 2010 5.555 5.555 5.420 5.491 87,730 -0.00(-0.06%)
Jul 30, 2010 5.481 5.542 5.478 5.494 108,431 -0.01(-0.12%)
Jul 29, 2010 5.497 5.542 5.420 5.500 31,159 +0.07(+1.25%)
Jul 28, 2010 5.452 5.500 5.320 5.433 53,854 -0.01(-0.12%)
Jul 27, 2010 5.561 5.561 5.423 5.439 113,012 -0.12(-2.09%)
Jul 26, 2010 5.561 5.578 5.426 5.555 157,645 -0.02(-0.35%)
Jul 23, 2010 5.445 5.578 5.429 5.574 79,344 +0.09(+1.71%)
Jul 22, 2010 5.420 5.520 5.365 5.481 89,930 +0.12(+2.22%)
Jul 21, 2010 5.481 5.481 5.342 5.362 51,825 -0.10(-1.89%)
Jul 20, 2010 5.413 5.474 5.355 5.465 111,043 +0.08(+1.53%)
Jul 19, 2010 5.354 5.392 5.255 5.383 126,096 +0.07(+1.33%)
Jul 16, 2010 5.312 5.391 5.296 5.312 84,812 -0.05(-0.90%)
Jul 15, 2010 5.351 5.408 5.322 5.360 50,864 -0.01(-0.24%)
Jul 14, 2010 5.373 5.427 5.306 5.373 61,794 -0.04(-0.65%)
Jul 13, 2010 5.408 5.437 5.325 5.408 174,744 +0.06(+1.14%)
Jul 12, 2010 5.423 5.437 5.311 5.347 186,669 -0.09(-1.59%)
Jul 09, 2010 5.357 5.440 5.322 5.434 123,883 +0.05(+1.01%)
Jul 08, 2010 5.280 5.383 5.197 5.379 98,634 +0.12(+2.38%)
Jul 07, 2010 5.095 5.255 5.027 5.255 135,333 +0.19(+3.79%)
Jul 06, 2010 5.373 5.373 5.005 5.063 115,555 -0.24(-4.47%)
Jul 02, 2010 5.347 5.389 5.194 5.299 92,422 +0.04(+0.67%)
Jul 01, 2010 5.226 5.293 4.995 5.264 120,789 +0.04(+0.67%)
Jun 30, 2010 5.072 5.386 5.071 5.229 180,081 +0.17(+3.42%)
Jun 29, 2010 5.296 5.296 5.007 5.056 172,172 -0.60(-10.68%)
Jun 25, 2010 5.085 5.693 4.986 5.661 1,118,971 +0.61(+12.18%)
Jun 24, 2010 5.047 5.171 5.043 5.047 84,247 -0.04(-0.76%)
Jun 23, 2010 5.063 5.149 5.015 5.085 47,011 +0.03(+0.51%)
Jun 22, 2010 5.155 5.229 5.059 5.059 96,409 -0.06(-1.25%)
Jun 21, 2010 5.357 5.376 5.117 5.123 85,853 -0.20(-3.67%)
Jun 18, 2010 5.344 5.437 5.277 5.319 123,255 +0.00(+0.03%)
Jun 17, 2010 5.377 5.377 5.114 5.317 123,329 +0.00(+0.06%)
Jun 16, 2010 5.222 5.400 5.184 5.314 171,742 +0.06(+1.15%)
Jun 15, 2010 5.117 5.266 5.066 5.253 141,294 +0.17(+3.25%)
Jun 14, 2010 5.117 5.117 5.022 5.088 82,592 +0.00(+0.00%)
Jun 11, 2010 5.037 5.088 4.977 5.088 83,980 +0.01(+0.19%)
Jun 10, 2010 4.955 5.082 4.828 5.079 174,217 +0.17(+3.50%)
Jun 09, 2010 4.898 4.939 4.609 4.907 185,312 +0.15(+3.07%)
Jun 08, 2010 4.767 4.795 4.605 4.761 196,838 -0.06(-1.19%)
Jun 07, 2010 4.764 4.882 4.688 4.818 132,192 +0.06(+1.20%)
Jun 04, 2010 5.025 5.114 4.723 4.761 262,524 -0.39(-7.53%)
Jun 03, 2010 5.177 5.231 5.098 5.149 179,053 -0.06(-1.10%)
Jun 02, 2010 5.098 5.209 4.990 5.206 209,800 +0.17(+3.28%)
Jun 01, 2010 5.145 5.253 5.034 5.041 164,680 -0.12(-2.28%)
May 28, 2010 5.215 5.285 5.133 5.158 121,506 -0.06(-1.10%)
May 27, 2010 4.945 5.241 4.898 5.215 171,198 +0.35(+7.11%)
May 26, 2010 4.831 4.929 4.698 4.869 221,720 +0.08(+1.73%)
May 25, 2010 4.875 4.917 4.691 4.787 197,204 -0.17(-3.52%)
May 24, 2010 4.933 5.066 4.837 4.961 183,089 +0.04(+0.84%)
May 21, 2010 4.586 4.942 4.561 4.920 245,245 +0.27(+5.88%)
May 20, 2010 4.748 4.831 4.609 4.647 195,809 -0.22(-4.57%)
May 19, 2010 5.076 5.082 4.802 4.869 188,243 -0.24(-4.72%)
May 18, 2010 5.298 5.336 5.104 5.111 68,767 -0.21(-3.91%)
May 17, 2010 5.306 5.375 5.215 5.319 97,964 +0.01(+0.18%)
May 14, 2010 5.240 5.391 5.240 5.309 123,910 -0.04(-0.82%)
May 13, 2010 5.385 5.391 5.205 5.353 69,604 -0.03(-0.47%)
May 12, 2010 5.363 5.470 5.303 5.378 234,591 +0.02(+0.29%)
May 11, 2010 5.224 5.401 4.978 5.363 116,250 +0.11(+2.04%)
May 10, 2010 5.155 5.347 5.107 5.255 159,242 +0.25(+4.97%)
May 07, 2010 4.887 5.114 4.820 5.006 336,765 +0.20(+4.06%)
May 06, 2010 5.177 5.218 4.606 4.811 304,652 -0.46(-8.68%)
May 05, 2010 5.240 5.319 5.155 5.268 136,360 -0.07(-1.24%)
May 04, 2010 5.328 5.347 5.202 5.334 111,546 -0.01(-0.24%)
May 03, 2010 5.221 5.360 5.202 5.347 153,016 +0.24(+4.69%)
Apr 30, 2010 5.429 5.429 5.079 5.107 127,622 -0.26(-4.82%)
Apr 29, 2010 5.192 5.416 5.095 5.366 204,626 +0.17(+3.34%)
Apr 28, 2010 5.385 5.400 4.991 5.192 173,735 -0.11(-2.08%)
Apr 27, 2010 5.432 5.563 5.284 5.303 94,688 -0.13(-2.38%)
Apr 26, 2010 5.215 5.457 5.214 5.432 101,165 +0.22(+4.23%)
Apr 23, 2010 5.224 5.256 5.164 5.211 91,170 +0.03(+0.49%)
Apr 22, 2010 5.155 5.224 5.095 5.186 74,080 +0.00(+0.00%)
Apr 21, 2010 5.202 5.293 5.123 5.186 97,377 -0.02(-0.36%)
Apr 20, 2010 5.104 5.205 5.104 5.205 131,916 +0.11(+2.13%)
Apr 19, 2010 5.068 5.143 5.065 5.096 170,769 +0.03(+0.62%)
Apr 16, 2010 5.027 5.181 5.015 5.065 209,673 +0.02(+0.31%)
Apr 15, 2010 4.990 5.143 4.977 5.049 158,438 +0.07(+1.45%)
Apr 14, 2010 4.840 5.006 4.825 4.977 268,772 +0.17(+3.58%)
Apr 13, 2010 4.658 4.840 4.658 4.805 175,567 +0.16(+3.50%)
Apr 12, 2010 4.577 4.708 4.577 4.643 176,533 +0.07(+1.44%)
Apr 09, 2010 4.568 4.605 4.530 4.577 132,214 +0.06(+1.25%)
Apr 08, 2010 4.536 4.559 4.514 4.521 142,644 -0.02(-0.34%)
Apr 07, 2010 4.539 4.555 4.496 4.536 118,182 -0.02(-0.34%)
Apr 06, 2010 4.543 4.555 4.527 4.552 79,438 +0.01(+0.28%)
Apr 05, 2010 4.564 4.564 4.508 4.539 125,444 +0.03(+0.55%)
Apr 01, 2010 4.536 4.514 4.514 4.514 70,321 -0.01(-0.14%)
Mar 31, 2010 4.536 4.536 4.505 4.521 125,505 -0.01(-0.28%)
Mar 30, 2010 4.511 4.536 4.505 4.533 79,409 +0.01(+0.28%)
Mar 29, 2010 4.524 4.536 4.505 4.521 72,687 -0.02(-0.41%)
Mar 26, 2010 4.483 4.543 4.483 4.539 103,206 +0.08(+1.82%)
Mar 25, 2010 4.536 4.536 4.439 4.458 91,654 -0.07(-1.45%)
Mar 24, 2010 4.511 4.554 4.511 4.524 109,471 -0.01(-0.21%)
Mar 23, 2010 4.533 4.536 4.505 4.533 112,073 -0.00(-0.07%)
Mar 22, 2010 4.536 4.552 4.508 4.536 134,822 +0.00(+0.00%)
Mar 19, 2010 4.536 4.536 4.505 4.536 183,888 +0.02(+0.52%)
Mar 18, 2010 4.528 4.547 4.510 4.513 191,949 -0.01(-0.27%)
Mar 17, 2010 4.544 4.566 4.513 4.525 185,833 +0.00(+0.00%)
Mar 16, 2010 4.550 4.556 4.507 4.525 182,170 +0.01(+0.14%)
Mar 15, 2010 4.500 4.544 4.488 4.519 155,877 +0.04(+0.90%)
Mar 12, 2010 4.497 4.566 4.479 4.479 82,405 -0.02(-0.35%)
Mar 11, 2010 4.482 4.528 4.466 4.494 88,202 -0.00(-0.07%)
Mar 10, 2010 4.473 4.556 4.454 4.497 162,496 +0.05(+1.05%)
Mar 09, 2010 4.438 4.497 4.414 4.451 104,446 -0.01(-0.28%)
Mar 08, 2010 4.383 4.497 4.383 4.463 169,473 +0.08(+1.84%)
Mar 05, 2010 4.376 4.383 4.339 4.383 128,710 +0.01(+0.14%)
Mar 04, 2010 4.389 4.389 4.352 4.376 122,459 +0.02(+0.50%)
Mar 03, 2010 4.398 4.398 4.345 4.355 119,979 -0.02(-0.57%)
Mar 02, 2010 4.345 4.389 4.330 4.379 147,311 +0.04(+0.93%)
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.