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 (%)
Mar 31, 2017 11.66 11.74 11.58 11.70 297,919 +0.08(+0.68%)
Mar 30, 2017 11.53 11.65 11.46 11.62 154,856 +0.12(+1.08%)
Mar 29, 2017 11.29 11.50 11.29 11.50 133,848 +0.18(+1.60%)
Mar 28, 2017 11.25 11.32 11.18 11.32 144,439 +0.03(+0.30%)
Mar 27, 2017 11.17 11.35 11.17 11.28 165,908 +0.03(+0.25%)
Mar 24, 2017 11.20 11.33 11.19 11.26 155,319 +0.05(+0.45%)
Mar 23, 2017 11.08 11.29 11.07 11.20 145,050 +0.12(+1.12%)
Mar 22, 2017 11.10 11.21 10.94 11.08 211,520 -0.01(-0.05%)
Mar 21, 2017 11.14 11.25 11.07 11.09 237,758 -0.05(-0.46%)
Mar 20, 2017 11.32 11.33 11.09 11.14 254,202 -0.13(-1.13%)
Mar 17, 2017 11.10 11.36 11.10 11.26 686,661 +0.12(+1.11%)
Mar 16, 2017 11.07 11.19 11.01 11.14 224,537 +0.05(+0.46%)
Mar 15, 2017 10.86 11.12 10.84 11.09 298,044 +0.25(+2.34%)
Mar 14, 2017 10.89 10.90 10.76 10.84 146,958 -0.06(-0.57%)
Mar 13, 2017 10.90 10.97 10.80 10.90 162,434 +0.00(+0.00%)
Mar 10, 2017 10.81 10.94 10.74 10.90 241,171 +0.12(+1.15%)
Mar 09, 2017 11.00 11.08 10.73 10.77 271,207 -0.22(-2.00%)
Mar 08, 2017 11.28 11.28 10.99 10.99 256,297 -0.29(-2.54%)
Mar 07, 2017 11.42 11.47 11.27 11.28 277,202 -0.16(-1.43%)
Mar 06, 2017 11.54 11.54 11.31 11.44 211,519 -0.08(-0.68%)
Mar 03, 2017 11.61 11.66 11.32 11.52 253,130 -0.06(-0.49%)
Mar 02, 2017 11.70 11.76 11.56 11.58 179,203 -0.13(-1.11%)
Mar 01, 2017 11.71 11.78 11.62 11.71 219,148 +0.00(+0.00%)
Feb 28, 2017 11.79 11.79 11.70 11.71 290,549 -0.04(-0.34%)
Feb 27, 2017 11.75 11.87 11.67 11.75 224,581 +0.01(+0.05%)
Feb 24, 2017 11.67 11.80 11.64 11.74 223,383 +0.07(+0.63%)
Feb 23, 2017 11.67 11.73 11.53 11.67 165,022 +0.03(+0.24%)
Feb 22, 2017 11.55 11.65 11.39 11.64 215,860 +0.04(+0.39%)
Feb 21, 2017 11.48 11.63 11.38 11.60 270,809 +0.14(+1.18%)
Feb 17, 2017 11.46 11.46 11.46 0 +0.06(+0.54%)
Feb 16, 2017 11.22 11.42 11.12 11.40 243,174 +0.15(+1.35%)
Feb 15, 2017 11.27 11.08 11.25 219,660 -0.10(-0.89%)
Feb 14, 2017 11.38 11.38 11.17 11.35 213,091 -0.09(-0.81%)
Feb 13, 2017 11.20 11.47 11.15 11.44 306,605 +0.25(+2.25%)
Feb 10, 2017 11.00 11.20 11.00 11.19 164,128 +0.19(+1.73%)
Feb 09, 2017 10.89 11.02 10.89 11.00 134,943 +0.10(+0.87%)
Feb 08, 2017 10.94 10.96 10.83 10.90 201,587 -0.03(-0.31%)
Feb 07, 2017 10.97 11.02 10.89 10.94 193,728 -0.02(-0.15%)
Feb 06, 2017 11.00 11.04 10.92 10.95 134,478 -0.05(-0.46%)
Feb 03, 2017 10.95 11.03 10.92 11.00 139,165 +0.10(+0.92%)
Feb 02, 2017 10.86 11.01 10.82 10.90 122,121 +0.05(+0.46%)
Feb 01, 2017 10.99 11.12 10.84 10.85 220,182 -0.13(-1.17%)
Jan 31, 2017 10.97 11.10 10.96 10.98 192,447 +0.02(+0.20%)
Jan 30, 2017 10.88 11.04 10.77 10.96 265,657 +0.04(+0.36%)
Jan 27, 2017 11.02 11.03 10.89 10.92 140,910 -0.11(-0.96%)
Jan 26, 2017 11.03 11.11 11.02 11.03 115,048 -0.02(-0.15%)
Jan 25, 2017 11.11 11.17 11.01 11.04 169,482 -0.06(-0.55%)
Jan 24, 2017 11.04 11.13 10.99 11.11 175,915 +0.02(+0.15%)
Jan 23, 2017 11.01 11.09 10.95 11.09 161,814 +0.09(+0.86%)
Jan 20, 2017 10.98 11.03 10.93 10.99 253,820 +0.01(+0.10%)
Jan 19, 2017 11.14 11.14 10.94 10.98 281,192 -0.20(-1.75%)
Jan 18, 2017 11.22 11.25 11.13 11.18 198,122 -0.01(-0.13%)
Jan 17, 2017 11.11 11.23 11.11 11.19 194,493 +0.08(+0.70%)
Jan 13, 2017 11.11 11.11 11.11 0 +0.03(+0.25%)
Jan 12, 2017 11.14 11.19 10.96 11.09 205,367 -0.04(-0.35%)
Jan 11, 2017 11.04 11.19 11.04 11.13 239,804 +0.06(+0.55%)
Jan 10, 2017 11.08 11.13 11.01 11.06 189,095 -0.01(-0.10%)
Jan 09, 2017 11.25 11.30 11.08 11.08 271,662 -0.17(-1.48%)
Jan 06, 2017 11.35 11.39 11.19 11.24 208,522 -0.12(-1.03%)
Jan 05, 2017 11.37 11.43 11.20 11.36 309,181 -0.07(-0.58%)
Jan 04, 2017 11.23 11.49 11.22 11.43 354,363 +0.18(+1.58%)
Jan 03, 2017 11.30 11.33 11.08 11.25 407,165 +0.08(+0.70%)
Dec 30, 2016 11.17 11.17 11.17 0 +0.19(+1.77%)
Dec 29, 2016 10.78 11.03 10.76 10.98 275,971 +0.19(+1.80%)
Dec 28, 2016 10.79 10.85 10.72 10.78 308,272 +0.00(+0.00%)
Dec 27, 2016 10.76 10.86 10.72 10.78 286,297 +0.02(+0.16%)
Dec 23, 2016 10.76 10.76 10.76 0 +0.12(+1.10%)
Dec 22, 2016 10.67 10.75 10.58 10.65 199,514 -0.02(-0.16%)
Dec 21, 2016 10.75 10.89 10.66 10.66 260,228 -0.13(-1.23%)
Dec 20, 2016 10.70 10.82 10.70 10.80 321,957 +0.08(+0.73%)
Dec 19, 2016 10.59 10.79 10.57 10.72 359,756 +0.19(+1.85%)
Dec 16, 2016 10.45 10.64 10.45 10.53 1,348,521 +0.11(+1.04%)
Dec 15, 2016 10.46 10.51 10.34 10.42 599,709 -0.04(-0.42%)
Dec 14, 2016 10.67 10.70 10.42 10.46 326,136 -0.22(-2.02%)
Dec 13, 2016 10.73 10.73 10.63 10.68 399,133 +0.01(+0.05%)
Dec 12, 2016 10.63 10.74 10.62 10.67 469,108 +0.02(+0.16%)
Dec 09, 2016 10.55 10.67 10.54 10.65 393,441 +0.09(+0.89%)
Dec 08, 2016 10.54 10.64 10.43 10.56 378,100 -0.01(-0.10%)
Dec 07, 2016 10.48 10.64 10.48 10.57 403,326 +0.12(+1.16%)
Dec 06, 2016 10.37 10.47 10.35 10.45 362,246 +0.09(+0.85%)
Dec 05, 2016 10.32 10.38 10.21 10.36 486,069 +0.08(+0.81%)
Dec 02, 2016 10.03 10.39 10.03 10.28 426,615 +0.27(+2.65%)
Dec 01, 2016 10.17 10.40 9.948 10.01 549,227 -0.14(-1.36%)
Nov 30, 2016 10.73 10.73 10.10 10.15 3,397,280 -0.59(-5.50%)
Nov 29, 2016 10.72 10.91 10.65 10.74 559,691 +0.02(+0.21%)
Nov 28, 2016 10.65 10.76 10.57 10.72 610,171 +0.04(+0.41%)
Nov 25, 2016 10.54 10.69 10.53 10.68 338,729 +0.13(+1.20%)
Nov 23, 2016 10.55 10.55 10.55 0 -0.02(-0.16%)
Nov 22, 2016 10.47 10.62 10.38 10.57 689,363 +0.16(+1.54%)
Nov 21, 2016 10.38 10.63 10.33 10.41 405,618 -0.01(-0.11%)
Nov 18, 2016 10.46 10.53 10.34 10.42 362,394 +0.03(+0.32%)
Nov 17, 2016 10.41 10.62 10.35 10.38 607,682 -0.04(-0.37%)
Nov 16, 2016 10.21 10.43 10.19 10.42 591,484 +0.18(+1.78%)
Nov 15, 2016 9.926 10.40 9.926 10.24 872,890 +0.31(+3.14%)
Nov 14, 2016 9.780 9.950 9.621 9.928 419,821 +0.21(+2.14%)
Nov 11, 2016 9.462 9.879 9.462 9.720 454,431 +0.29(+3.08%)
Nov 10, 2016 9.643 9.643 9.282 9.430 378,389 -0.16(-1.66%)
Nov 09, 2016 9.205 9.638 9.166 9.589 383,280 +0.15(+1.57%)
Nov 08, 2016 9.440 9.506 9.430 9.440 145,594 +0.01(+0.12%)
Nov 07, 2016 9.320 9.484 9.320 9.430 253,033 +0.18(+1.96%)
Nov 04, 2016 9.084 9.303 9.079 9.249 305,996 +0.20(+2.24%)
Nov 03, 2016 9.062 9.117 9.007 9.046 263,333 +0.00(+0.00%)
Nov 02, 2016 9.018 9.183 9.007 9.046 340,618 +0.04(+0.49%)
Nov 01, 2016 9.358 9.457 8.783 9.002 1,000,571 -0.78(-8.01%)
Oct 31, 2016 9.682 9.824 9.610 9.786 183,242 +0.21(+2.18%)
Oct 28, 2016 9.693 9.769 9.556 9.578 207,273 -0.09(-0.96%)
Oct 27, 2016 9.879 9.917 9.654 9.671 298,306 -0.19(-1.89%)
Oct 26, 2016 9.950 9.950 9.830 9.857 191,013 -0.12(-1.21%)
Oct 25, 2016 9.978 10.02 9.901 9.978 141,081 -0.02(-0.22%)
Oct 24, 2016 10.01 10.18 9.939 10.000 164,283 -0.01(-0.06%)
Oct 21, 2016 9.972 10.11 9.972 10.01 195,380 -0.02(-0.22%)
Oct 20, 2016 9.912 10.05 9.912 10.03 293,567 +0.09(+0.88%)
Oct 19, 2016 9.879 9.956 9.813 9.939 245,881 +0.08(+0.81%)
Oct 18, 2016 9.800 9.903 9.767 9.860 311,717 +0.10(+1.00%)
Oct 17, 2016 9.746 9.795 9.724 9.762 264,023 +0.01(+0.11%)
Oct 14, 2016 9.746 9.800 9.675 9.751 248,137 +0.03(+0.34%)
Oct 13, 2016 9.648 9.756 9.573 9.718 288,677 +0.01(+0.06%)
Oct 12, 2016 9.495 9.756 9.495 9.713 253,603 +0.25(+2.65%)
Oct 11, 2016 9.827 9.871 9.364 9.462 566,493 -0.35(-3.61%)
Oct 10, 2016 9.735 9.871 9.724 9.816 194,704 +0.16(+1.69%)
Oct 07, 2016 9.773 9.849 9.642 9.653 246,091 -0.07(-0.67%)
Oct 06, 2016 9.691 9.800 9.595 9.718 473,326 +0.07(+0.68%)
Oct 05, 2016 9.898 9.936 9.582 9.653 279,167 -0.22(-2.26%)
Oct 04, 2016 9.958 9.985 9.811 9.876 167,736 -0.08(-0.82%)
Oct 03, 2016 10.16 10.16 9.909 9.958 238,125 -0.19(-1.83%)
Sep 30, 2016 10.30 10.34 10.14 10.14 271,992 -0.10(-1.01%)
Sep 29, 2016 10.32 10.34 10.19 10.25 162,330 -0.08(-0.79%)
Sep 28, 2016 10.26 10.35 10.24 10.33 160,018 +0.04(+0.42%)
Sep 27, 2016 10.33 10.40 10.25 10.28 205,216 -0.05(-0.47%)
Sep 26, 2016 10.32 10.42 10.27 10.33 234,696 -0.04(-0.37%)
Sep 23, 2016 10.27 10.43 10.27 10.37 241,097 +0.04(+0.42%)
Sep 22, 2016 10.07 10.33 10.07 10.33 321,329 +0.31(+3.10%)
Sep 21, 2016 9.844 10.04 9.758 10.02 202,601 +0.16(+1.66%)
Sep 20, 2016 9.969 10.00 9.789 9.854 352,026 -0.05(-0.55%)
Sep 19, 2016 9.882 10.00 9.849 9.909 313,297 +0.08(+0.80%)
Sep 16, 2016 9.792 9.857 9.725 9.830 668,190 +0.05(+0.50%)
Sep 15, 2016 9.770 9.846 9.770 9.781 248,716 +0.01(+0.11%)
Sep 14, 2016 9.679 9.814 9.660 9.770 236,187 +0.11(+1.12%)
Sep 13, 2016 9.749 9.768 9.652 9.662 347,961 -0.14(-1.38%)
Sep 12, 2016 9.624 9.830 9.603 9.797 291,593 +0.09(+0.89%)
Sep 09, 2016 9.998 10.02 9.706 9.711 323,084 -0.39(-3.85%)
Sep 08, 2016 10.06 10.11 9.927 10.10 292,512 -0.03(-0.32%)
Sep 07, 2016 10.03 10.14 9.976 10.13 287,129 +0.10(+1.02%)
Sep 06, 2016 9.949 10.09 9.884 10.03 276,953 +0.08(+0.76%)
Sep 02, 2016 9.776 9.954 9.954 9.954 257,998 +0.23(+2.39%)
Sep 01, 2016 9.695 9.770 9.646 9.722 172,662 -0.01(-0.11%)
Aug 31, 2016 9.706 9.754 9.641 9.733 251,867 +0.03(+0.33%)
Aug 30, 2016 9.700 9.733 9.630 9.700 232,222 +0.03(+0.34%)
Aug 29, 2016 9.624 9.727 9.624 9.668 154,697 +0.07(+0.73%)
Aug 26, 2016 9.727 9.770 9.570 9.597 172,957 -0.13(-1.33%)
Aug 25, 2016 9.624 9.749 9.624 9.727 182,814 +0.06(+0.62%)
Aug 24, 2016 9.733 9.738 9.500 9.668 220,145 -0.02(-0.22%)
Aug 23, 2016 9.662 9.760 9.662 9.689 266,890 +0.01(+0.11%)
Aug 22, 2016 9.624 9.711 9.608 9.679 174,355 +0.08(+0.79%)
Aug 19, 2016 9.749 9.749 9.515 9.603 258,632 -0.13(-1.33%)
Aug 18, 2016 9.727 9.797 9.662 9.733 294,164 +0.07(+0.70%)
Aug 17, 2016 9.670 9.683 9.590 9.665 213,647 +0.03(+0.33%)
Aug 16, 2016 9.713 9.713 9.558 9.633 286,404 -0.02(-0.22%)
Aug 15, 2016 9.665 9.751 9.636 9.654 411,780 +0.04(+0.45%)
Aug 12, 2016 9.574 9.653 9.574 9.611 135,326 +0.05(+0.56%)
Aug 11, 2016 9.611 9.627 9.531 9.558 145,925 -0.01(-0.11%)
Aug 10, 2016 9.536 9.611 9.515 9.568 185,132 -0.01(-0.06%)
Aug 09, 2016 9.450 9.584 9.380 9.574 179,876 +0.16(+1.65%)
Aug 08, 2016 9.434 9.488 9.397 9.418 107,820 -0.03(-0.34%)
Aug 05, 2016 9.434 9.477 9.402 9.450 173,659 +0.03(+0.34%)
Aug 04, 2016 9.499 9.568 9.402 9.418 146,277 -0.05(-0.51%)
Aug 03, 2016 9.536 9.558 9.408 9.466 196,341 -0.09(-0.96%)
Aug 02, 2016 9.703 9.729 9.547 9.558 227,590 -0.10(-1.06%)
Aug 01, 2016 9.810 9.815 9.633 9.660 263,054 -0.11(-1.15%)
Jul 29, 2016 9.740 9.821 9.740 9.772 336,356 +0.06(+0.66%)
Jul 28, 2016 9.821 9.853 9.697 9.708 225,445 -0.11(-1.15%)
Jul 27, 2016 9.654 9.831 9.590 9.821 268,094 +0.16(+1.67%)
Jul 26, 2016 9.531 9.719 9.531 9.660 232,738 +0.06(+0.67%)
Jul 25, 2016 9.509 9.601 9.456 9.595 248,937 +0.06(+0.62%)
Jul 22, 2016 9.638 9.676 9.493 9.536 262,855 -0.10(-1.00%)
Jul 21, 2016 9.531 9.649 9.454 9.633 185,819 +0.11(+1.18%)
Jul 20, 2016 9.563 9.603 9.482 9.520 513,671 +0.02(+0.20%)
Jul 19, 2016 9.523 9.523 9.437 9.501 303,712 +0.01(+0.06%)
Jul 18, 2016 9.464 9.544 9.443 9.496 267,859 +0.05(+0.56%)
Jul 15, 2016 9.384 9.464 9.309 9.443 237,338 +0.09(+0.91%)
Jul 14, 2016 9.331 9.416 9.288 9.357 382,171 +0.01(+0.06%)
Jul 13, 2016 9.336 9.373 9.293 9.352 310,737 +0.03(+0.29%)
Jul 12, 2016 9.261 9.389 9.203 9.325 300,853 +0.07(+0.75%)
Jul 11, 2016 9.197 9.261 9.085 9.256 392,948 +0.10(+1.11%)
Jul 08, 2016 9.107 9.192 9.059 9.155 306,757 +0.10(+1.06%)
Jul 07, 2016 9.139 9.141 9.011 9.059 208,483 -0.06(-0.64%)
Jul 05, 2016 9.037 9.128 9.032 9.117 397,128 +0.09(+0.94%)
Jul 01, 2016 9.016 9.032 9.032 9.032 272,891 +0.03(+0.30%)
Jun 30, 2016 9.037 9.053 8.957 9.005 326,668 +0.02(+0.18%)
Jun 29, 2016 8.989 9.021 8.957 8.989 393,781 +0.07(+0.84%)
Jun 28, 2016 8.899 8.995 8.851 8.915 447,901 +0.09(+0.97%)
Jun 27, 2016 8.968 8.984 8.813 8.829 293,548 -0.14(-1.60%)
Jun 24, 2016 8.829 9.053 8.707 8.973 404,254 -0.05(-0.53%)
Jun 23, 2016 9.021 9.059 8.984 9.021 128,093 +0.06(+0.65%)
Jun 22, 2016 9.043 9.056 8.957 8.963 86,057 -0.04(-0.47%)
Jun 21, 2016 9.048 9.048 8.947 9.005 95,035 +0.01(+0.06%)
Jun 20, 2016 8.984 9.059 8.984 9.000 149,685 +0.02(+0.18%)
Jun 17, 2016 8.984 9.021 8.936 8.984 286,592 -0.01(-0.06%)
Jun 16, 2016 8.963 9.021 8.925 8.989 187,929 +0.02(+0.24%)
Jun 15, 2016 8.931 9.027 8.912 8.968 163,222 +0.08(+0.87%)
Jun 14, 2016 8.933 8.960 8.848 8.891 182,951 -0.02(-0.24%)
Jun 13, 2016 8.954 8.991 8.854 8.912 201,790 -0.02(-0.24%)
Jun 10, 2016 8.954 8.986 8.896 8.933 116,881 -0.02(-0.18%)
Jun 09, 2016 8.891 8.954 8.827 8.949 218,853 +0.06(+0.65%)
Jun 08, 2016 8.870 8.917 8.817 8.891 275,934 +0.07(+0.84%)
Jun 07, 2016 8.827 8.843 8.790 8.817 182,832 +0.02(+0.18%)
Jun 06, 2016 8.864 8.885 8.739 8.801 219,318 -0.02(-0.24%)
Jun 03, 2016 8.817 8.907 8.796 8.822 221,806 +0.03(+0.30%)
Jun 02, 2016 8.811 8.830 8.732 8.796 173,686 -0.01(-0.12%)
Jun 01, 2016 8.774 8.854 8.732 8.806 255,009 +0.01(+0.06%)
May 31, 2016 8.933 8.938 8.753 8.801 255,328 -0.13(-1.42%)
May 27, 2016 8.944 8.928 8.928 8.928 207,478 +0.00(+0.00%)
May 26, 2016 8.875 9.002 8.859 8.928 261,152 +0.05(+0.60%)
May 25, 2016 8.780 8.917 8.745 8.875 319,015 +0.12(+1.33%)
May 24, 2016 8.626 8.822 8.626 8.758 410,562 +0.16(+1.85%)
May 23, 2016 8.647 8.658 8.520 8.600 335,749 -0.05(-0.61%)
May 20, 2016 8.531 8.690 8.526 8.653 249,856 +0.13(+1.49%)
May 19, 2016 8.668 8.764 8.425 8.526 364,594 -0.21(-2.36%)
May 18, 2016 8.896 8.928 8.679 8.732 202,538 -0.13(-1.43%)
May 17, 2016 9.097 9.097 8.811 8.859 288,307 -0.20(-2.16%)
May 16, 2016 8.963 9.094 8.921 9.055 277,421 +0.14(+1.56%)
May 13, 2016 9.163 9.163 8.874 8.916 572,645 -0.29(-3.14%)
May 12, 2016 9.262 9.315 9.173 9.205 186,246 -0.02(-0.17%)
May 11, 2016 9.362 9.362 9.168 9.220 234,050 -0.14(-1.52%)
May 10, 2016 9.346 9.388 9.289 9.362 214,923 +0.06(+0.68%)
May 09, 2016 9.231 9.373 9.226 9.299 205,929 +0.04(+0.45%)
May 06, 2016 9.099 9.268 9.089 9.257 193,633 +0.09(+1.03%)
May 05, 2016 9.057 9.194 9.057 9.163 223,497 +0.11(+1.16%)
May 04, 2016 8.853 9.099 8.811 9.057 372,211 +0.22(+2.44%)
May 03, 2016 8.821 8.921 8.753 8.842 260,382 +0.00(+0.00%)
May 02, 2016 8.884 8.973 8.832 8.842 233,193 +0.00(+0.00%)
Apr 29, 2016 8.832 8.905 8.737 8.842 278,159 -0.03(-0.30%)
Apr 28, 2016 9.000 9.021 8.858 8.868 142,386 -0.14(-1.52%)
Apr 27, 2016 8.968 9.031 8.842 9.005 207,103 +0.05(+0.53%)
Apr 26, 2016 8.926 8.958 8.826 8.958 231,267 +0.05(+0.59%)
Apr 25, 2016 8.700 8.910 8.616 8.905 231,296 +0.23(+2.60%)
Apr 22, 2016 8.606 8.742 8.590 8.679 147,603 +0.08(+0.98%)
Apr 21, 2016 8.774 8.790 8.537 8.595 317,280 -0.18(-2.09%)
Apr 20, 2016 8.795 8.847 8.739 8.779 167,275 -0.01(-0.15%)
Apr 19, 2016 8.756 8.811 8.735 8.792 178,950 +0.07(+0.78%)
Apr 18, 2016 8.709 8.750 8.657 8.724 236,327 +0.04(+0.42%)
Apr 15, 2016 8.604 8.748 8.557 8.688 264,534 +0.04(+0.42%)
Apr 14, 2016 8.630 8.693 8.568 8.651 154,961 -0.05(-0.54%)
Apr 13, 2016 8.662 8.730 8.604 8.698 136,358 +0.07(+0.85%)
Apr 12, 2016 8.625 8.714 8.604 8.625 172,242 +0.05(+0.55%)
Apr 11, 2016 8.589 8.693 8.557 8.578 266,791 +0.02(+0.18%)
Apr 08, 2016 8.599 8.683 8.542 8.563 205,486 +0.00(+0.00%)
Apr 07, 2016 8.542 8.641 8.511 8.563 147,812 -0.02(-0.18%)
Apr 06, 2016 8.516 8.620 8.500 8.578 150,215 +0.03(+0.37%)
Apr 05, 2016 8.438 8.589 8.401 8.547 264,910 +0.09(+1.05%)
Apr 04, 2016 8.505 8.563 8.443 8.458 133,807 -0.05(-0.55%)
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.