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

Gladstone Comml (NQ: GOOD )

14.67 -0.06 (-0.41%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 20, 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 (%)
Sep 30, 2010 5.575 5.607 5.565 5.578 112,651 +0.02(+0.35%)
Sep 29, 2010 5.523 5.575 5.477 5.558 94,124 +0.01(+0.12%)
Sep 28, 2010 5.516 5.584 5.493 5.552 115,023 +0.06(+1.12%)
Sep 27, 2010 5.558 5.565 5.445 5.490 52,669 -0.06(-1.11%)
Sep 24, 2010 5.448 5.568 5.448 5.552 65,895 +0.16(+2.95%)
Sep 23, 2010 5.500 5.511 5.363 5.393 89,187 -0.12(-2.18%)
Sep 22, 2010 5.500 5.581 5.498 5.513 59,548 +0.01(+0.24%)
Sep 21, 2010 5.526 5.591 5.497 5.500 81,834 -0.03(-0.53%)
Sep 20, 2010 5.493 5.558 5.464 5.529 117,121 +0.06(+1.16%)
Sep 17, 2010 5.537 5.537 5.466 5.466 172,156 -0.06(-1.05%)
Sep 15, 2010 5.485 5.530 5.472 5.524 43,099 +0.04(+0.65%)
Sep 14, 2010 5.485 5.501 5.469 5.488 67,153 -0.01(-0.23%)
Sep 13, 2010 5.533 5.533 5.453 5.501 163,853 +0.02(+0.35%)
Sep 10, 2010 5.466 5.527 5.462 5.482 87,751 +0.01(+0.24%)
Sep 09, 2010 5.527 5.527 5.459 5.469 36,438 -0.01(-0.18%)
Sep 08, 2010 5.462 5.533 5.446 5.479 59,200 +0.01(+0.24%)
Sep 07, 2010 5.504 5.505 5.466 5.466 74,908 -0.04(-0.76%)
Sep 03, 2010 5.517 5.521 5.475 5.508 113,649 +0.01(+0.23%)
Sep 02, 2010 5.504 5.511 5.453 5.495 87,196 +0.01(+0.12%)
Sep 01, 2010 5.491 5.491 5.435 5.488 192,174 +0.05(+0.83%)
Aug 31, 2010 5.440 5.488 5.398 5.443 86,766 +0.04(+0.66%)
Aug 30, 2010 5.514 5.517 5.369 5.408 112,137 -0.08(-1.47%)
Aug 27, 2010 5.485 5.508 5.410 5.488 94,753 +0.04(+0.65%)
Aug 26, 2010 5.350 5.485 5.346 5.453 167,389 +0.11(+1.99%)
Aug 25, 2010 5.169 5.353 5.169 5.346 114,551 +0.15(+2.98%)
Aug 24, 2010 5.078 5.259 5.056 5.191 75,875 +0.10(+2.03%)
Aug 23, 2010 5.220 5.288 5.082 5.088 101,193 -0.09(-1.68%)
Aug 20, 2010 5.253 5.253 5.120 5.175 115,348 -0.08(-1.60%)
Aug 19, 2010 5.408 5.408 5.230 5.259 145,393 -0.14(-2.66%)
Aug 18, 2010 5.441 5.476 5.352 5.403 122,610 -0.01(-0.12%)
Aug 17, 2010 5.483 5.489 5.348 5.409 186,724 -0.06(-1.05%)
Aug 16, 2010 5.284 5.483 5.284 5.467 89,484 +0.18(+3.45%)
Aug 13, 2010 5.348 5.403 5.284 5.284 76,959 -0.07(-1.32%)
Aug 12, 2010 5.371 5.444 5.342 5.355 88,750 -0.02(-0.30%)
Aug 11, 2010 5.480 5.489 5.368 5.371 160,283 -0.04(-0.77%)
Aug 10, 2010 5.486 5.486 5.348 5.412 148,561 -0.07(-1.34%)
Aug 09, 2010 5.496 5.524 5.422 5.486 105,599 +0.04(+0.71%)
Aug 06, 2010 5.332 5.460 5.316 5.448 121,358 +0.05(+0.95%)
Aug 05, 2010 5.419 5.521 5.352 5.396 125,245 -0.05(-0.88%)
Aug 04, 2010 5.492 5.492 5.412 5.444 90,508 -0.00(-0.06%)
Aug 03, 2010 5.400 5.511 5.384 5.448 133,795 -0.01(-0.12%)
Aug 02, 2010 5.518 5.518 5.384 5.454 88,319 -0.00(-0.06%)
Jul 30, 2010 5.444 5.505 5.441 5.457 109,158 -0.01(-0.12%)
Jul 29, 2010 5.460 5.505 5.384 5.464 31,368 +0.07(+1.25%)
Jul 28, 2010 5.416 5.464 5.284 5.396 54,215 -0.01(-0.12%)
Jul 27, 2010 5.524 5.524 5.387 5.403 113,770 -0.12(-2.09%)
Jul 26, 2010 5.524 5.540 5.390 5.518 158,703 -0.02(-0.35%)
Jul 23, 2010 5.409 5.540 5.393 5.537 79,876 +0.09(+1.71%)
Jul 22, 2010 5.384 5.483 5.329 5.444 90,533 +0.12(+2.22%)
Jul 21, 2010 5.444 5.444 5.307 5.326 52,173 -0.10(-1.89%)
Jul 20, 2010 5.377 5.438 5.319 5.428 111,787 +0.08(+1.53%)
Jul 19, 2010 5.318 5.356 5.220 5.347 126,941 +0.07(+1.33%)
Jul 16, 2010 5.277 5.355 5.261 5.277 85,381 -0.05(-0.90%)
Jul 15, 2010 5.315 5.372 5.286 5.324 51,205 -0.01(-0.24%)
Jul 14, 2010 5.337 5.391 5.270 5.337 62,209 -0.03(-0.65%)
Jul 13, 2010 5.372 5.401 5.289 5.372 175,916 +0.06(+1.14%)
Jul 12, 2010 5.386 5.401 5.275 5.312 187,921 -0.09(-1.59%)
Jul 09, 2010 5.321 5.404 5.286 5.398 124,714 +0.05(+1.01%)
Jul 08, 2010 5.245 5.347 5.162 5.344 99,295 +0.12(+2.38%)
Jul 07, 2010 5.061 5.220 4.994 5.220 136,240 +0.19(+3.79%)
Jul 06, 2010 5.337 5.337 4.972 5.029 116,330 -0.24(-4.47%)
Jul 02, 2010 5.312 5.353 5.159 5.264 93,041 +0.03(+0.67%)
Jul 01, 2010 5.191 5.258 4.962 5.229 121,600 +0.03(+0.67%)
Jun 30, 2010 5.038 5.350 5.037 5.194 181,289 +0.17(+3.42%)
Jun 29, 2010 5.261 5.261 4.973 5.022 173,327 -0.60(-10.68%)
Jun 25, 2010 5.051 5.655 4.953 5.623 1,126,475 +0.61(+12.17%)
Jun 24, 2010 5.013 5.137 5.010 5.013 84,812 -0.04(-0.76%)
Jun 23, 2010 5.029 5.115 4.981 5.051 47,326 +0.03(+0.51%)
Jun 22, 2010 5.121 5.194 5.026 5.026 97,056 -0.06(-1.25%)
Jun 21, 2010 5.321 5.340 5.083 5.089 86,429 -0.19(-3.67%)
Jun 18, 2010 5.309 5.401 5.242 5.283 124,082 +0.00(+0.03%)
Jun 17, 2010 5.341 5.341 5.080 5.282 124,156 +0.00(+0.06%)
Jun 16, 2010 5.187 5.364 5.149 5.278 172,894 +0.06(+1.15%)
Jun 15, 2010 5.083 5.231 5.032 5.218 142,242 +0.16(+3.25%)
Jun 14, 2010 5.083 5.083 4.988 5.054 83,146 +0.00(+0.00%)
Jun 11, 2010 5.004 5.054 4.944 5.054 84,544 +0.01(+0.19%)
Jun 10, 2010 4.922 5.048 4.796 5.045 175,385 +0.17(+3.50%)
Jun 09, 2010 4.865 4.906 4.578 4.875 186,555 +0.15(+3.07%)
Jun 08, 2010 4.736 4.763 4.575 4.729 198,158 -0.06(-1.19%)
Jun 07, 2010 4.733 4.849 4.657 4.786 133,079 +0.06(+1.20%)
Jun 04, 2010 4.991 5.080 4.692 4.729 264,284 -0.38(-7.53%)
Jun 03, 2010 5.143 5.196 5.064 5.114 180,254 -0.06(-1.10%)
Jun 02, 2010 5.064 5.174 4.957 5.171 211,207 +0.16(+3.28%)
Jun 01, 2010 5.111 5.218 5.001 5.007 165,785 -0.12(-2.28%)
May 28, 2010 5.181 5.250 5.099 5.124 122,321 -0.06(-1.10%)
May 27, 2010 4.912 5.206 4.865 5.181 172,346 +0.34(+7.11%)
May 26, 2010 4.799 4.897 4.666 4.837 223,207 +0.08(+1.73%)
May 25, 2010 4.843 4.884 4.660 4.755 198,526 -0.17(-3.52%)
May 24, 2010 4.900 5.032 4.805 4.928 184,317 +0.04(+0.84%)
May 21, 2010 4.556 4.909 4.531 4.887 246,890 +0.27(+5.88%)
May 20, 2010 4.717 4.799 4.578 4.616 197,122 -0.22(-4.57%)
May 19, 2010 5.042 5.048 4.770 4.837 189,506 -0.24(-4.72%)
May 18, 2010 5.263 5.300 5.070 5.076 69,228 -0.21(-3.91%)
May 17, 2010 5.271 5.339 5.180 5.283 98,621 +0.01(+0.18%)
May 14, 2010 5.205 5.355 5.205 5.274 124,741 -0.04(-0.82%)
May 13, 2010 5.349 5.355 5.170 5.318 70,071 -0.03(-0.47%)
May 12, 2010 5.327 5.433 5.267 5.343 236,165 +0.02(+0.29%)
May 11, 2010 5.189 5.365 4.945 5.327 117,030 +0.11(+2.04%)
May 10, 2010 5.120 5.311 5.073 5.220 160,310 +0.25(+4.97%)
May 07, 2010 4.854 5.080 4.788 4.973 339,024 +0.19(+4.06%)
May 06, 2010 5.142 5.183 4.575 4.779 306,696 -0.45(-8.68%)
May 05, 2010 5.205 5.283 5.120 5.233 137,275 -0.07(-1.24%)
May 04, 2010 5.293 5.311 5.167 5.299 112,294 -0.01(-0.24%)
May 03, 2010 5.186 5.324 5.167 5.311 154,042 +0.24(+4.69%)
Apr 30, 2010 5.393 5.393 5.045 5.073 128,477 -0.26(-4.82%)
Apr 29, 2010 5.158 5.380 5.061 5.330 205,999 +0.17(+3.34%)
Apr 28, 2010 5.349 5.364 4.957 5.158 174,900 -0.11(-2.08%)
Apr 27, 2010 5.396 5.526 5.249 5.267 95,323 -0.13(-2.38%)
Apr 26, 2010 5.180 5.421 5.180 5.396 101,843 +0.22(+4.23%)
Apr 23, 2010 5.189 5.221 5.130 5.177 91,781 +0.03(+0.49%)
Apr 22, 2010 5.120 5.189 5.061 5.152 74,576 +0.00(+0.00%)
Apr 21, 2010 5.167 5.258 5.089 5.152 98,030 -0.02(-0.36%)
Apr 20, 2010 5.070 5.170 5.070 5.170 132,801 +0.11(+2.13%)
Apr 19, 2010 5.034 5.109 5.031 5.062 171,915 +0.03(+0.62%)
Apr 16, 2010 4.994 5.146 4.982 5.031 211,080 +0.02(+0.31%)
Apr 15, 2010 4.957 5.109 4.944 5.016 159,500 +0.07(+1.45%)
Apr 14, 2010 4.808 4.972 4.793 4.944 270,575 +0.17(+3.58%)
Apr 13, 2010 4.627 4.808 4.627 4.773 176,745 +0.16(+3.50%)
Apr 12, 2010 4.546 4.677 4.546 4.612 177,717 +0.07(+1.44%)
Apr 09, 2010 4.537 4.574 4.500 4.546 133,101 +0.06(+1.25%)
Apr 08, 2010 4.506 4.529 4.484 4.491 143,601 -0.02(-0.34%)
Apr 07, 2010 4.509 4.525 4.466 4.506 118,974 -0.02(-0.34%)
Apr 06, 2010 4.512 4.525 4.497 4.522 79,970 +0.01(+0.28%)
Apr 05, 2010 4.534 4.534 4.478 4.509 126,285 +0.02(+0.55%)
Apr 01, 2010 4.506 4.484 4.484 4.484 70,793 -0.01(-0.14%)
Mar 31, 2010 4.506 4.506 4.475 4.491 126,346 -0.01(-0.28%)
Mar 30, 2010 4.481 4.506 4.475 4.503 79,941 +0.01(+0.28%)
Mar 29, 2010 4.494 4.506 4.475 4.491 73,174 -0.02(-0.41%)
Mar 26, 2010 4.453 4.512 4.453 4.509 103,898 +0.08(+1.82%)
Mar 25, 2010 4.506 4.506 4.410 4.428 92,269 -0.07(-1.45%)
Mar 24, 2010 4.481 4.524 4.481 4.494 110,205 -0.01(-0.21%)
Mar 23, 2010 4.503 4.506 4.475 4.503 112,825 -0.00(-0.07%)
Mar 22, 2010 4.506 4.522 4.478 4.506 135,727 +0.00(+0.00%)
Mar 19, 2010 4.506 4.506 4.475 4.506 185,121 +0.02(+0.52%)
Mar 18, 2010 4.498 4.517 4.480 4.483 193,236 -0.01(-0.27%)
Mar 17, 2010 4.514 4.535 4.483 4.495 187,079 +0.00(+0.00%)
Mar 16, 2010 4.520 4.526 4.477 4.495 183,392 +0.01(+0.14%)
Mar 15, 2010 4.470 4.514 4.458 4.489 156,923 +0.04(+0.90%)
Mar 12, 2010 4.467 4.535 4.449 4.449 82,958 -0.02(-0.35%)
Mar 11, 2010 4.452 4.498 4.437 4.464 88,794 -0.00(-0.07%)
Mar 10, 2010 4.443 4.526 4.424 4.467 163,586 +0.05(+1.05%)
Mar 09, 2010 4.409 4.467 4.384 4.421 105,146 -0.01(-0.28%)
Mar 08, 2010 4.353 4.467 4.353 4.433 170,610 +0.08(+1.84%)
Mar 05, 2010 4.347 4.353 4.310 4.353 129,574 +0.01(+0.14%)
Mar 04, 2010 4.360 4.360 4.323 4.347 123,280 +0.02(+0.50%)
Mar 03, 2010 4.369 4.369 4.316 4.326 120,784 -0.02(-0.57%)
Mar 02, 2010 4.316 4.359 4.301 4.350 148,299 +0.04(+0.93%)
Mar 01, 2010 4.356 4.387 4.298 4.310 220,991 +0.00(+0.07%)
Feb 26, 2010 4.403 4.418 4.307 4.307 134,764 -0.04(-0.92%)
Feb 25, 2010 4.307 4.581 4.304 4.347 398,369 +0.02(+0.50%)
Feb 24, 2010 4.355 4.390 4.301 4.326 111,157 +0.02(+0.36%)
Feb 23, 2010 4.372 4.427 4.310 4.310 126,948 -0.06(-1.41%)
Feb 22, 2010 4.329 4.372 4.286 4.372 120,086 +0.07(+1.57%)
Feb 19, 2010 4.323 4.329 4.273 4.304 120,044 -0.01(-0.29%)
Feb 18, 2010 4.329 4.329 4.301 4.316 76,619 +0.00(+0.07%)
Feb 17, 2010 4.329 4.329 4.298 4.313 105,422 +0.00(+0.00%)
Feb 16, 2010 4.313 4.329 4.286 4.313 266,873 +0.04(+0.90%)
Feb 12, 2010 4.269 4.275 4.275 4.275 187,985 +0.00(+0.00%)
Feb 11, 2010 4.275 4.284 4.241 4.275 106,116 -0.01(-0.28%)
Feb 10, 2010 4.229 4.287 4.229 4.287 134,887 +0.05(+1.30%)
Feb 09, 2010 4.229 4.284 4.208 4.232 121,335 +0.01(+0.29%)
Feb 08, 2010 4.311 4.311 4.183 4.220 151,082 -0.08(-1.78%)
Feb 05, 2010 4.217 4.308 4.183 4.296 99,288 +0.10(+2.33%)
Feb 04, 2010 4.275 4.289 4.198 4.198 118,542 -0.07(-1.57%)
Feb 03, 2010 4.241 4.305 4.235 4.266 151,632 +0.03(+0.72%)
Feb 02, 2010 4.247 4.284 4.235 4.235 109,778 -0.01(-0.22%)
Feb 01, 2010 4.250 4.333 4.241 4.244 102,180 -0.01(-0.14%)
Jan 29, 2010 4.275 4.345 4.198 4.250 273,852 +0.02(+0.58%)
Jan 28, 2010 4.140 4.244 4.134 4.226 119,098 +0.11(+2.67%)
Jan 27, 2010 4.049 4.244 4.046 4.116 130,309 +0.04(+0.97%)
Jan 26, 2010 4.043 4.177 4.043 4.076 123,644 +0.04(+0.91%)
Jan 25, 2010 4.125 4.140 3.988 4.040 82,893 -0.05(-1.12%)
Jan 22, 2010 4.024 4.137 3.985 4.085 185,198 +0.07(+1.75%)
Jan 21, 2010 4.046 4.107 4.015 4.015 120,317 -0.06(-1.42%)
Jan 20, 2010 4.113 4.119 4.049 4.073 84,557 -0.05(-1.11%)
Jan 19, 2010 4.137 4.211 4.000 4.119 267,564 +0.03(+0.71%)
Jan 15, 2010 4.129 4.090 4.090 4.090 179,822 -0.02(-0.44%)
Jan 14, 2010 4.051 4.129 4.046 4.108 73,773 +0.06(+1.49%)
Jan 13, 2010 4.078 4.099 4.039 4.048 96,836 -0.01(-0.30%)
Jan 12, 2010 4.024 4.096 4.024 4.060 72,044 +0.03(+0.83%)
Jan 11, 2010 4.081 4.081 4.024 4.027 32,060 -0.05(-1.26%)
Jan 08, 2010 4.027 4.078 3.993 4.078 69,317 +0.07(+1.81%)
Jan 07, 2010 3.999 4.054 3.975 4.005 47,527 +0.01(+0.15%)
Jan 06, 2010 3.957 4.075 3.957 3.999 86,116 +0.05(+1.30%)
Jan 05, 2010 4.075 4.129 3.948 3.948 152,347 -0.13(-3.19%)
Jan 04, 2010 4.102 4.132 3.969 4.078 101,041 +0.02(+0.52%)
Dec 31, 2009 4.042 4.057 4.057 4.057 149,742 +0.05(+1.28%)
Dec 30, 2009 4.002 4.008 3.915 4.005 79,528 +0.01(+0.30%)
Dec 29, 2009 3.966 4.039 3.945 3.993 71,625 +0.02(+0.53%)
Dec 28, 2009 3.948 3.978 3.875 3.972 102,158 +0.03(+0.84%)
Dec 24, 2009 3.963 3.978 3.906 3.939 28,745 -0.03(-0.69%)
Dec 23, 2009 4.008 4.008 3.893 3.966 98,013 -0.01(-0.15%)
Dec 22, 2009 3.951 4.008 3.884 3.972 106,531 +0.04(+0.92%)
Dec 21, 2009 3.903 3.978 3.851 3.936 115,132 +0.04(+1.09%)
Dec 18, 2009 3.878 3.930 3.812 3.893 387,994 +0.02(+0.39%)
Dec 17, 2009 3.818 3.963 3.818 3.878 109,334 +0.04(+1.14%)
Dec 16, 2009 3.927 3.930 3.830 3.834 147,111 -0.05(-1.28%)
Dec 15, 2009 3.927 3.978 3.881 3.884 160,082 -0.06(-1.53%)
Dec 14, 2009 3.930 3.995 3.899 3.945 94,486 +0.08(+1.95%)
Dec 11, 2009 3.863 3.912 3.859 3.869 67,238 +0.01(+0.31%)
Dec 10, 2009 3.909 3.933 3.833 3.857 72,821 -0.02(-0.39%)
Dec 09, 2009 3.936 3.948 3.845 3.872 51,956 -0.04(-1.08%)
Dec 08, 2009 3.912 3.975 3.912 3.915 67,985 -0.02(-0.46%)
Dec 07, 2009 3.939 3.978 3.903 3.933 119,314 -0.04(-0.91%)
Dec 04, 2009 3.924 3.981 3.903 3.969 107,014 +0.08(+2.18%)
Dec 03, 2009 3.972 3.990 3.872 3.884 73,929 -0.07(-1.76%)
Dec 02, 2009 3.887 4.008 3.887 3.954 129,631 +0.06(+1.63%)
Dec 01, 2009 4.066 4.072 3.866 3.890 195,266 -0.17(-4.24%)
Nov 30, 2009 4.141 4.141 3.993 4.063 145,811 -0.00(-0.07%)
Nov 27, 2009 4.132 4.196 4.066 4.066 63,559 -0.15(-3.59%)
Nov 25, 2009 4.250 4.259 4.205 4.217 46,188 -0.03(-0.71%)
Nov 24, 2009 4.178 4.278 4.163 4.247 154,069 +0.09(+2.11%)
Nov 23, 2009 4.175 4.223 4.144 4.160 103,361 +0.02(+0.59%)
Nov 20, 2009 3.987 4.214 3.987 4.135 128,441 +0.12(+2.94%)
Nov 19, 2009 4.045 4.048 3.948 4.017 53,646 -0.05(-1.34%)
Nov 18, 2009 4.084 4.084 3.999 4.072 83,300 -0.06(-1.54%)
Nov 17, 2009 4.223 4.229 4.066 4.135 123,221 -0.15(-3.39%)
Nov 16, 2009 4.193 4.281 4.166 4.281 129,518 +0.14(+3.28%)
Nov 13, 2009 4.075 4.145 4.051 4.145 103,421 +0.08(+2.09%)
Nov 12, 2009 4.205 4.226 4.060 4.060 110,085 -0.17(-4.01%)
Nov 11, 2009 4.217 4.232 4.169 4.229 86,272 +0.05(+1.23%)
Nov 10, 2009 4.157 4.229 4.157 4.178 55,612 -0.01(-0.29%)
Nov 09, 2009 4.060 4.220 4.054 4.190 138,572 +0.17(+4.14%)
Nov 06, 2009 4.120 4.151 3.872 4.024 131,297 -0.10(-2.49%)
Nov 05, 2009 3.809 4.148 3.809 4.126 108,161 +0.25(+6.56%)
Nov 04, 2009 3.872 3.978 3.872 3.872 65,149 +0.00(+0.08%)
Nov 03, 2009 3.660 3.872 3.660 3.869 100,049 +0.22(+6.14%)
Nov 02, 2009 3.912 3.996 3.585 3.645 110,349 -0.24(-6.08%)
Oct 30, 2009 4.024 4.030 3.839 3.881 194,083 -0.09(-2.28%)
Oct 29, 2009 4.030 4.075 3.942 3.972 109,381 -0.04(-0.98%)
Oct 28, 2009 4.084 4.140 4.008 4.011 56,971 -0.07(-1.63%)
Oct 27, 2009 4.138 4.157 4.060 4.078 77,839 -0.02(-0.59%)
Oct 26, 2009 3.939 4.199 3.939 4.102 86,850 +0.15(+3.91%)
Oct 23, 2009 3.972 4.051 3.933 3.948 53,913 -0.10(-2.39%)
Oct 22, 2009 4.069 4.138 4.008 4.045 92,036 -0.03(-0.74%)
Oct 21, 2009 4.117 4.190 4.051 4.075 80,292 -0.06(-1.46%)
Oct 20, 2009 4.181 4.238 4.129 4.135 34,126 -0.09(-2.22%)
Oct 19, 2009 4.169 4.267 4.111 4.229 120,289 +0.08(+1.90%)
Oct 16, 2009 4.181 4.247 4.084 4.151 87,187 -0.03(-0.65%)
Oct 15, 2009 4.241 4.253 4.178 4.178 59,900 -0.07(-1.71%)
Oct 14, 2009 4.211 4.266 4.190 4.250 80,126 +0.05(+1.22%)
Oct 13, 2009 4.247 4.247 4.166 4.199 23,776 +0.00(+0.07%)
Oct 12, 2009 4.247 4.293 4.196 4.196 62,700 -0.01(-0.22%)
Oct 09, 2009 4.166 4.226 4.154 4.205 25,905 +0.02(+0.58%)
Oct 08, 2009 4.148 4.281 4.148 4.181 66,888 +0.03(+0.66%)
Oct 07, 2009 3.996 4.154 3.936 4.154 108,197 +0.13(+3.16%)
Oct 06, 2009 4.123 4.123 3.878 4.027 47,672 -0.07(-1.77%)
Oct 05, 2009 3.815 4.138 3.815 4.099 111,761 +0.11(+2.89%)
Oct 02, 2009 3.999 4.157 3.957 3.984 65,123 -0.05(-1.35%)
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.