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 (%)
Aug 31, 2017 12.54 12.73 12.46 12.47 601,853 -0.01(-0.05%)
Aug 30, 2017 12.33 12.51 12.28 12.48 256,670 +0.15(+1.23%)
Aug 29, 2017 12.25 12.40 12.25 12.33 310,779 +0.05(+0.43%)
Aug 28, 2017 12.39 12.47 12.22 12.28 200,018 -0.08(-0.61%)
Aug 25, 2017 12.42 12.26 12.35 212,473 +0.04(+0.33%)
Aug 24, 2017 12.32 12.48 12.31 12.31 178,722 +0.04(+0.33%)
Aug 23, 2017 12.14 12.32 12.10 12.27 180,465 +0.02(+0.19%)
Aug 22, 2017 12.23 12.35 12.19 12.25 122,871 +0.01(+0.10%)
Aug 21, 2017 12.08 12.31 12.08 12.23 164,454 +0.13(+1.11%)
Aug 18, 2017 12.33 12.35 12.09 12.10 224,341 -0.29(-2.35%)
Aug 17, 2017 12.29 12.53 12.29 12.39 308,068 +0.15(+1.26%)
Aug 16, 2017 12.17 12.32 12.17 12.24 294,754 +0.07(+0.57%)
Aug 15, 2017 12.10 12.17 11.98 12.17 266,407 +0.06(+0.48%)
Aug 14, 2017 11.91 12.17 11.91 12.11 223,387 +0.25(+2.10%)
Aug 11, 2017 12.01 12.03 11.85 11.86 336,395 -0.14(-1.21%)
Aug 10, 2017 12.05 12.09 11.95 12.01 210,278 +0.01(+0.10%)
Aug 09, 2017 12.09 12.16 11.95 11.99 260,918 -0.10(-0.86%)
Aug 08, 2017 12.15 12.15 11.98 12.10 241,767 +0.04(+0.34%)
Aug 07, 2017 11.98 12.12 11.92 12.06 359,285 +0.08(+0.68%)
Aug 04, 2017 11.92 12.05 11.87 11.98 265,995 +0.03(+0.29%)
Aug 03, 2017 11.66 11.97 11.62 11.94 491,065 +0.25(+2.18%)
Aug 02, 2017 11.94 11.95 11.60 11.69 443,107 -0.28(-2.33%)
Aug 01, 2017 12.12 12.19 11.64 11.97 841,785 -0.37(-2.96%)
Jul 31, 2017 12.46 12.49 12.14 12.33 350,195 -0.08(-0.65%)
Jul 28, 2017 12.28 12.43 12.23 12.41 269,107 +0.11(+0.90%)
Jul 27, 2017 12.34 12.36 12.21 12.30 331,090 -0.04(-0.33%)
Jul 26, 2017 12.14 12.39 12.10 12.34 466,712 +0.22(+1.82%)
Jul 25, 2017 11.85 12.20 11.77 12.12 1,442,166 +0.38(+3.21%)
Jul 24, 2017 11.81 11.86 11.73 11.75 286,088 -0.06(-0.49%)
Jul 21, 2017 11.83 11.84 11.76 11.80 658,629 +0.06(+0.49%)
Jul 20, 2017 11.92 11.75 11.75 1,613,589 -0.84(-6.68%)
Jul 19, 2017 12.59 12.68 12.50 12.59 220,991 -0.01(-0.12%)
Jul 18, 2017 12.55 12.62 12.42 12.60 362,015 +0.05(+0.37%)
Jul 17, 2017 12.42 12.64 12.38 12.55 197,160 +0.17(+1.40%)
Jul 14, 2017 12.28 12.42 12.28 12.38 189,076 +0.12(+0.94%)
Jul 13, 2017 12.42 12.44 12.23 12.27 141,349 -0.15(-1.21%)
Jul 12, 2017 12.24 12.46 12.24 12.42 552,649 +0.22(+1.79%)
Jul 11, 2017 12.14 12.24 12.06 12.20 313,807 +0.07(+0.62%)
Jul 10, 2017 12.28 12.32 12.11 12.12 280,846 -0.17(-1.41%)
Jul 07, 2017 12.29 12.36 12.15 12.29 330,178 +0.01(+0.09%)
Jul 06, 2017 12.51 12.51 12.25 12.28 278,565 -0.28(-2.20%)
Jul 05, 2017 12.80 12.80 12.50 12.56 258,266 -0.23(-1.80%)
Jul 03, 2017 12.55 12.84 12.54 12.79 311,559 +0.24(+1.88%)
Jun 30, 2017 12.66 12.67 12.50 12.55 234,252 -0.06(-0.46%)
Jun 29, 2017 12.61 12.66 12.42 12.61 213,009 -0.01(-0.09%)
Jun 28, 2017 12.69 12.81 12.58 12.62 303,787 -0.04(-0.32%)
Jun 27, 2017 12.70 12.74 12.62 12.66 204,740 -0.04(-0.32%)
Jun 26, 2017 12.51 12.72 12.51 12.70 378,518 +0.22(+1.80%)
Jun 23, 2017 12.51 12.48 538,704 +0.12(+0.98%)
Jun 22, 2017 12.39 12.49 12.32 12.36 211,755 -0.02(-0.19%)
Jun 21, 2017 12.49 12.53 12.32 12.38 234,493 -0.09(-0.69%)
Jun 20, 2017 12.51 12.59 12.43 12.47 221,281 -0.06(-0.51%)
Jun 19, 2017 12.57 12.62 12.49 12.53 201,084 -0.04(-0.34%)
Jun 16, 2017 12.54 12.63 12.47 12.57 491,684 -0.05(-0.36%)
Jun 15, 2017 12.51 12.73 12.51 12.62 202,505 +0.04(+0.32%)
Jun 14, 2017 12.66 12.76 12.48 12.58 283,346 -0.03(-0.23%)
Jun 13, 2017 12.52 12.66 12.30 12.61 546,820 +0.09(+0.69%)
Jun 12, 2017 12.29 12.59 12.26 12.52 559,146 +0.21(+1.72%)
Jun 09, 2017 12.14 12.41 11.52 12.31 273,775 +0.13(+1.08%)
Jun 08, 2017 12.13 12.22 12.04 12.18 217,236 +0.06(+0.47%)
Jun 07, 2017 12.09 12.17 12.05 12.12 173,446 +0.03(+0.24%)
Jun 06, 2017 12.17 12.21 12.04 12.09 216,062 -0.08(-0.66%)
Jun 05, 2017 12.19 12.27 12.07 12.17 263,228 -0.02(-0.14%)
Jun 02, 2017 11.99 12.37 11.96 12.19 567,966 +0.26(+2.16%)
Jun 01, 2017 11.66 11.96 11.57 11.93 473,944 +0.27(+2.31%)
May 31, 2017 11.72 11.80 11.55 11.66 611,192 -0.03(-0.25%)
May 30, 2017 11.70 11.76 11.66 11.69 399,703 -0.03(-0.24%)
May 26, 2017 11.67 11.74 11.59 11.72 325,404 +0.04(+0.34%)
May 25, 2017 11.73 11.77 11.65 11.68 388,456 -0.03(-0.29%)
May 24, 2017 11.70 11.73 11.63 11.71 280,620 +0.02(+0.20%)
May 23, 2017 11.69 11.73 11.63 11.69 300,159 +0.05(+0.44%)
May 22, 2017 11.56 11.66 11.51 11.64 286,588 +0.10(+0.89%)
May 19, 2017 11.51 11.64 11.45 11.54 291,814 +0.00(+0.00%)
May 18, 2017 11.37 11.57 11.34 11.54 329,088 +0.13(+1.10%)
May 17, 2017 11.43 11.54 11.29 11.41 416,083 +0.05(+0.43%)
May 16, 2017 11.48 11.56 11.27 11.36 471,076 -0.13(-1.09%)
May 15, 2017 11.49 11.64 11.45 11.49 309,985 -0.01(-0.05%)
May 12, 2017 11.54 11.57 11.48 11.49 211,250 -0.05(-0.39%)
May 11, 2017 11.62 11.66 11.43 11.54 240,409 -0.09(-0.81%)
May 10, 2017 11.55 11.68 11.52 11.63 349,406 +0.07(+0.62%)
May 09, 2017 11.72 11.76 11.52 11.56 333,693 -0.15(-1.26%)
May 08, 2017 11.69 11.79 11.46 11.71 362,233 -0.05(-0.44%)
May 05, 2017 11.69 11.85 11.54 11.76 369,095 +0.07(+0.58%)
May 04, 2017 11.82 11.89 11.41 11.69 591,831 -0.17(-1.39%)
May 03, 2017 12.52 12.55 11.83 11.86 1,093,566 -0.71(-5.66%)
May 02, 2017 12.68 12.75 12.55 12.57 414,533 -0.11(-0.85%)
May 01, 2017 12.68 12.72 12.57 12.68 447,052 -0.02(-0.13%)
Apr 28, 2017 12.87 12.87 12.64 12.69 367,282 -0.09(-0.67%)
Apr 27, 2017 12.93 12.98 12.72 12.78 365,195 -0.13(-1.01%)
Apr 26, 2017 12.87 13.06 12.78 12.91 447,236 +0.04(+0.31%)
Apr 25, 2017 12.81 12.95 12.81 12.87 353,499 +0.06(+0.44%)
Apr 24, 2017 12.85 12.91 12.63 12.81 392,420 -0.06(-0.44%)
Apr 21, 2017 12.81 12.91 12.81 12.87 502,508 +0.07(+0.53%)
Apr 20, 2017 12.86 12.97 12.69 12.80 957,657 -0.09(-0.66%)
Apr 19, 2017 13.08 13.09 12.83 12.89 559,095 -0.11(-0.85%)
Apr 18, 2017 12.98 13.02 12.91 13.00 737,823 +0.01(+0.04%)
Apr 17, 2017 13.05 13.11 12.91 12.99 807,818 +0.04(+0.31%)
Apr 13, 2017 13.19 13.22 12.78 12.95 1,404,323 +0.06(+0.48%)
Apr 12, 2017 12.46 13.09 12.34 12.89 1,477,258 +0.52(+4.21%)
Apr 11, 2017 12.30 12.48 12.23 12.37 703,393 +0.19(+1.58%)
Apr 10, 2017 11.82 12.27 11.74 12.18 997,946 +0.37(+3.12%)
Apr 07, 2017 11.71 11.85 11.70 11.81 200,525 +0.09(+0.77%)
Apr 06, 2017 11.55 11.74 11.38 11.72 163,972 +0.18(+1.57%)
Apr 05, 2017 11.60 11.71 11.50 11.54 149,449 -0.06(-0.49%)
Apr 04, 2017 11.61 11.67 11.54 11.60 181,188 +0.02(+0.15%)
Apr 03, 2017 11.72 11.72 11.54 11.58 177,745 -0.12(-1.06%)
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%)
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.