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

Gladstone Comml (NQ: GOOD )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2005 5.076 5.085 5.055 5.064 21,132 +0.02(+0.36%)
Nov 29, 2005 5.061 5.067 5.028 5.046 21,026 +0.02(+0.48%)
Nov 28, 2005 5.034 5.037 4.998 5.022 24,537 -0.02(-0.30%)
Nov 25, 2005 5.064 5.064 5.016 5.037 4,991 -0.02(-0.30%)
Nov 23, 2005 5.067 5.079 5.052 5.052 37,736 -0.02(-0.30%)
Nov 22, 2005 5.085 5.085 4.990 5.067 25,637 +0.00(+0.06%)
Nov 21, 2005 5.067 5.085 4.986 5.064 98,978 -0.00(-0.06%)
Nov 18, 2005 5.079 5.091 5.067 5.067 10,346 -0.01(-0.24%)
Nov 17, 2005 5.037 5.097 5.037 5.079 85,091 +0.01(+0.12%)
Nov 16, 2005 5.070 5.093 5.067 5.073 24,209 -0.02(-0.47%)
Nov 15, 2005 5.064 5.097 5.034 5.097 56,855 +0.03(+0.69%)
Nov 14, 2005 5.007 5.067 5.007 5.063 24,814 +0.01(+0.21%)
Nov 11, 2005 4.982 5.082 4.982 5.052 49,054 +0.00(+0.06%)
Nov 10, 2005 4.992 5.082 4.986 5.049 46,363 +0.00(+0.00%)
Nov 09, 2005 5.078 5.097 5.049 5.049 46,115 -0.02(-0.48%)
Nov 08, 2005 5.025 5.097 5.025 5.073 51,755 +0.01(+0.18%)
Nov 07, 2005 5.067 5.079 4.995 5.064 59,024 -0.00(-0.06%)
Nov 04, 2005 4.931 5.094 4.919 5.067 48,667 +0.14(+2.76%)
Nov 03, 2005 4.931 4.946 4.901 4.931 35,915 -0.02(-0.31%)
Nov 02, 2005 4.949 4.973 4.786 4.946 32,741 -0.07(-1.33%)
Nov 01, 2005 4.756 5.058 4.756 5.013 83,997 -0.03(-0.54%)
Oct 31, 2005 5.097 5.097 5.004 5.040 41,627 -0.02(-0.30%)
Oct 28, 2005 5.094 5.094 5.040 5.055 12,144 +0.02(+0.36%)
Oct 27, 2005 5.049 5.082 5.037 5.037 17,188 -0.02(-0.30%)
Oct 26, 2005 5.100 5.100 5.028 5.052 32,136 -0.05(-0.95%)
Oct 25, 2005 5.028 5.122 5.028 5.100 27,680 +0.04(+0.84%)
Oct 24, 2005 4.958 5.085 4.846 5.058 47,702 +0.17(+3.53%)
Oct 21, 2005 4.765 4.907 4.765 4.886 69,119 -0.05(-0.92%)
Oct 20, 2005 4.982 4.992 4.922 4.931 26,113 -0.08(-1.69%)
Oct 19, 2005 4.976 5.067 4.946 5.016 43,283 -0.02(-0.48%)
Oct 18, 2005 4.998 5.085 4.998 5.040 30,074 +0.01(+0.24%)
Oct 17, 2005 4.922 5.043 4.922 5.028 47,758 +0.15(+3.10%)
Oct 14, 2005 4.795 4.880 4.795 4.877 11,757 +0.02(+0.50%)
Oct 13, 2005 4.852 4.883 4.792 4.852 45,996 +0.02(+0.38%)
Oct 12, 2005 4.840 4.849 4.786 4.834 52,161 -0.03(-0.68%)
Oct 11, 2005 4.937 4.937 4.865 4.868 36,146 -0.07(-1.47%)
Oct 10, 2005 4.976 5.013 4.937 4.940 24,851 -0.07(-1.39%)
Oct 07, 2005 5.037 5.067 4.961 5.010 46,872 -0.07(-1.37%)
Oct 06, 2005 5.081 5.110 5.076 5.079 22,854 -0.05(-0.89%)
Oct 05, 2005 5.107 5.128 5.049 5.125 67,139 +0.02(+0.36%)
Oct 04, 2005 5.097 5.122 5.079 5.107 29,505 -0.01(-0.24%)
Oct 03, 2005 5.079 5.119 5.067 5.119 26,537 +0.04(+0.77%)
Sep 30, 2005 5.064 5.119 5.052 5.079 28,890 +0.03(+0.54%)
Sep 29, 2005 5.107 5.149 5.046 5.052 50,423 -0.04(-0.77%)
Sep 28, 2005 5.049 5.097 5.021 5.091 49,001 +0.02(+0.48%)
Sep 27, 2005 5.146 5.167 5.055 5.067 30,989 -0.06(-1.18%)
Sep 26, 2005 5.203 5.203 5.070 5.128 19,889 -0.07(-1.28%)
Sep 23, 2005 5.194 5.200 5.125 5.194 7,982 +0.09(+1.72%)
Sep 22, 2005 5.100 5.113 5.085 5.106 15,982 +0.00(+0.05%)
Sep 21, 2005 5.089 5.125 5.082 5.104 14,114 -0.02(-0.30%)
Sep 20, 2005 5.128 5.128 5.082 5.119 36,582 -0.00(-0.06%)
Sep 19, 2005 5.058 5.122 4.931 5.122 25,585 +0.06(+1.26%)
Sep 16, 2005 5.128 5.128 5.058 5.058 46,876 -0.07(-1.36%)
Sep 15, 2005 5.125 5.191 5.110 5.128 46,284 +0.01(+0.18%)
Sep 14, 2005 5.143 5.143 5.088 5.119 25,122 -0.01(-0.12%)
Sep 13, 2005 5.022 5.128 5.022 5.125 23,076 +0.04(+0.77%)
Sep 12, 2005 5.143 5.143 5.055 5.085 18,636 -0.03(-0.53%)
Sep 09, 2005 5.088 5.143 5.088 5.113 55,252 +0.01(+0.24%)
Sep 08, 2005 5.121 5.125 5.034 5.100 89,260 -0.02(-0.41%)
Sep 07, 2005 5.031 5.122 5.004 5.122 36,513 +0.09(+1.80%)
Sep 06, 2005 5.021 5.061 5.013 5.031 28,930 -0.04(-0.78%)
Sep 02, 2005 5.016 5.070 5.004 5.070 21,314 +0.04(+0.72%)
Sep 01, 2005 5.097 5.125 5.004 5.034 44,307 -0.05(-0.95%)
Aug 31, 2005 5.116 5.137 4.995 5.082 31,822 +0.13(+2.63%)
Aug 30, 2005 5.034 5.052 4.940 4.952 13,066 +0.02(+0.49%)
Aug 29, 2005 4.925 4.982 4.925 4.928 21,344 +0.02(+0.31%)
Aug 26, 2005 4.952 4.992 4.846 4.913 31,290 -0.06(-1.16%)
Aug 25, 2005 4.976 5.097 4.855 4.970 110,832 +0.01(+0.18%)
Aug 24, 2005 4.858 4.986 4.858 4.961 27,624 +0.05(+1.11%)
Aug 23, 2005 4.928 4.979 4.850 4.907 20,524 -0.01(-0.18%)
Aug 22, 2005 4.804 4.916 4.795 4.916 38,000 +0.05(+1.06%)
Aug 19, 2005 4.840 4.895 4.822 4.865 46,192 +0.03(+0.69%)
Aug 18, 2005 4.840 4.858 4.804 4.831 84,298 -0.01(-0.13%)
Aug 17, 2005 4.828 4.840 4.828 4.837 36,569 -0.00(-0.06%)
Aug 16, 2005 4.916 4.916 4.828 4.840 95,772 +0.00(+0.00%)
Aug 15, 2005 4.907 4.907 4.825 4.840 43,815 -0.02(-0.31%)
Aug 12, 2005 4.840 4.855 4.819 4.855 45,811 +0.02(+0.38%)
Aug 11, 2005 4.831 4.840 4.786 4.837 61,500 +0.00(+0.00%)
Aug 10, 2005 4.955 4.955 4.837 4.837 113,301 -0.11(-2.32%)
Aug 09, 2005 4.843 4.952 4.840 4.952 39,524 +0.09(+1.93%)
Aug 08, 2005 4.865 4.970 4.855 4.858 103,464 -0.03(-0.56%)
Aug 05, 2005 4.992 4.992 4.874 4.886 91,233 -0.10(-2.09%)
Aug 04, 2005 5.370 5.370 4.892 4.990 224,382 +0.07(+1.51%)
Aug 03, 2005 5.052 5.052 4.898 4.916 82,308 +0.00(+0.00%)
Aug 02, 2005 4.913 4.931 4.904 4.916 46,046 +0.00(+0.00%)
Aug 01, 2005 4.961 4.961 4.865 4.916 64,147 -0.03(-0.61%)
Jul 29, 2005 4.961 5.052 4.843 4.946 100,783 +0.03(+0.62%)
Jul 28, 2005 4.931 4.931 4.874 4.916 41,200 +0.00(+0.06%)
Jul 27, 2005 4.901 5.022 4.843 4.913 46,591 +0.05(+1.12%)
Jul 26, 2005 4.868 4.931 4.828 4.858 78,626 +0.02(+0.37%)
Jul 25, 2005 4.946 5.007 4.831 4.840 116,256 -0.05(-0.93%)
Jul 22, 2005 4.880 4.898 4.874 4.886 23,733 +0.02(+0.37%)
Jul 21, 2005 4.871 4.886 4.811 4.868 38,149 +0.03(+0.56%)
Jul 20, 2005 4.834 4.901 4.810 4.840 52,360 +0.03(+0.63%)
Jul 19, 2005 4.792 4.843 4.783 4.810 41,643 -0.02(-0.44%)
Jul 18, 2005 4.759 4.849 4.759 4.831 76,299 +0.03(+0.69%)
Jul 15, 2005 4.880 4.880 4.774 4.798 34,563 -0.02(-0.31%)
Jul 14, 2005 4.901 4.901 4.810 4.813 56,409 -0.03(-0.56%)
Jul 13, 2005 4.855 4.889 4.825 4.840 30,401 +0.00(+0.06%)
Jul 12, 2005 4.810 4.892 4.801 4.837 57,176 +0.02(+0.31%)
Jul 11, 2005 4.840 4.843 4.810 4.822 25,948 -0.02(-0.37%)
Jul 08, 2005 4.843 4.871 4.816 4.840 38,936 -0.00(-0.06%)
Jul 07, 2005 4.810 4.871 4.810 4.843 32,609 -0.00(-0.06%)
Jul 06, 2005 4.789 4.861 4.765 4.846 67,896 +0.09(+1.91%)
Jul 05, 2005 4.840 4.868 4.753 4.756 81,316 -0.06(-1.26%)
Jul 01, 2005 4.750 4.877 4.747 4.816 42,641 +0.05(+1.02%)
Jun 30, 2005 4.689 4.861 4.629 4.768 47,649 +0.12(+2.67%)
Jun 29, 2005 4.656 4.677 4.607 4.644 137,220 +0.04(+0.92%)
Jun 28, 2005 4.613 4.716 4.601 4.601 151,672 -0.03(-0.59%)
Jun 27, 2005 4.638 4.644 4.595 4.629 224,077 +0.03(+0.66%)
Jun 24, 2005 4.644 4.644 4.598 4.598 130,639 -0.01(-0.26%)
Jun 23, 2005 4.683 4.689 4.610 4.610 329,545 -0.00(-0.07%)
Jun 22, 2005 4.719 4.719 4.601 4.613 351,986 -0.04(-0.91%)
Jun 21, 2005 4.683 4.759 4.626 4.656 66,580 +0.03(+0.65%)
Jun 20, 2005 4.674 4.674 4.592 4.626 164,508 +0.02(+0.38%)
Jun 17, 2005 4.647 4.716 4.592 4.608 69,902 -0.02(-0.38%)
Jun 16, 2005 4.613 4.626 4.598 4.626 89,369 -0.02(-0.39%)
Jun 15, 2005 4.780 4.780 4.568 4.644 109,225 +0.00(+0.00%)
Jun 14, 2005 4.644 4.644 4.589 4.644 92,886 +0.00(+0.07%)
Jun 13, 2005 4.756 4.756 4.601 4.641 157,916 -0.05(-1.03%)
Jun 10, 2005 4.689 4.746 4.659 4.689 65,939 -0.03(-0.64%)
Jun 09, 2005 4.644 4.750 4.629 4.719 37,078 +0.00(+0.00%)
Jun 08, 2005 4.662 4.810 4.641 4.719 88,476 +0.08(+1.70%)
Jun 07, 2005 4.765 4.765 4.586 4.641 236,906 -0.09(-1.86%)
Jun 06, 2005 4.613 4.731 4.598 4.728 40,456 +0.13(+2.83%)
Jun 03, 2005 4.629 4.647 4.583 4.598 87,392 +0.01(+0.26%)
Jun 02, 2005 4.689 4.704 4.586 4.586 91,481 -0.12(-2.51%)
Jun 01, 2005 4.607 4.704 4.607 4.704 92,202 +0.07(+1.51%)
May 31, 2005 4.659 4.685 4.613 4.634 75,198 -0.02(-0.53%)
May 27, 2005 4.861 4.861 4.650 4.659 96,244 -0.00(-0.06%)
May 26, 2005 4.686 4.689 4.650 4.662 97,930 -0.01(-0.19%)
May 25, 2005 4.731 4.750 4.641 4.671 74,044 +0.01(+0.19%)
May 24, 2005 4.689 4.689 4.644 4.662 81,978 -0.01(-0.26%)
May 23, 2005 4.719 4.719 4.659 4.674 107,189 -0.01(-0.19%)
May 20, 2005 4.689 4.719 4.659 4.683 146,132 -0.01(-0.13%)
May 19, 2005 4.750 4.777 4.665 4.689 36,096 -0.08(-1.59%)
May 18, 2005 4.734 4.801 4.689 4.765 45,947 +0.11(+2.27%)
May 17, 2005 4.750 4.765 4.629 4.659 143,917 -0.08(-1.60%)
May 16, 2005 4.774 4.869 4.716 4.734 60,607 -0.04(-0.84%)
May 13, 2005 4.780 4.840 4.508 4.774 128,490 -0.07(-1.36%)
May 12, 2005 4.886 4.886 4.840 4.840 11,192 -0.01(-0.25%)
May 11, 2005 4.871 4.946 4.843 4.852 52,667 -0.02(-0.37%)
May 10, 2005 4.901 4.940 4.871 4.871 195,689 -0.07(-1.35%)
May 09, 2005 4.871 4.992 4.871 4.937 48,757 +0.02(+0.43%)
May 06, 2005 4.840 4.916 4.822 4.916 113,308 -0.04(-0.85%)
May 05, 2005 4.973 4.986 4.958 4.958 50,707 -0.02(-0.36%)
May 04, 2005 4.982 4.992 4.958 4.976 37,997 +0.00(+0.00%)
May 03, 2005 5.022 5.022 4.961 4.976 153,623 +0.02(+0.30%)
May 02, 2005 4.992 4.992 4.955 4.961 26,771 -0.03(-0.61%)
Apr 29, 2005 5.052 5.052 4.986 4.992 19,357 -0.02(-0.30%)
Apr 28, 2005 5.040 5.040 4.970 5.007 22,421 +0.01(+0.18%)
Apr 27, 2005 4.934 4.998 4.919 4.998 11,966 +0.02(+0.30%)
Apr 26, 2005 4.949 4.982 4.901 4.982 35,733 +0.10(+1.98%)
Apr 25, 2005 4.992 4.992 4.840 4.886 52,231 -0.10(-2.06%)
Apr 22, 2005 4.898 4.989 4.843 4.989 73,496 +0.09(+1.85%)
Apr 21, 2005 4.855 4.931 4.855 4.898 26,659 +0.03(+0.68%)
Apr 20, 2005 4.901 4.992 4.865 4.865 20,686 -0.05(-0.99%)
Apr 19, 2005 4.940 4.964 4.898 4.913 184,682 +0.04(+0.81%)
Apr 18, 2005 4.898 4.992 4.855 4.874 22,501 -0.02(-0.49%)
Apr 15, 2005 4.913 4.913 4.874 4.898 9,751 -0.05(-0.98%)
Apr 14, 2005 5.007 5.037 4.840 4.946 17,073 +0.00(+0.06%)
Apr 13, 2005 4.961 4.992 4.940 4.943 11,734 -0.03(-0.67%)
Apr 12, 2005 4.901 4.979 4.889 4.976 18,811 +0.06(+1.29%)
Apr 11, 2005 4.840 4.913 4.837 4.913 47,236 +0.05(+0.93%)
Apr 08, 2005 4.880 4.931 4.810 4.868 58,977 +0.04(+0.81%)
Apr 07, 2005 4.810 4.852 4.795 4.828 71,416 +0.03(+0.69%)
Apr 06, 2005 4.807 4.880 4.762 4.795 153,857 +0.05(+1.08%)
Apr 05, 2005 4.795 4.795 4.734 4.744 73,125 -0.03(-0.63%)
Apr 04, 2005 4.898 4.898 4.773 4.774 37,303 -0.06(-1.31%)
Apr 01, 2005 5.028 5.037 4.810 4.837 127,522 -0.14(-2.74%)
Mar 31, 2005 5.057 5.094 4.946 4.973 146,816 -0.08(-1.56%)
Mar 30, 2005 5.128 5.128 4.976 5.052 39,894 +0.00(+0.00%)
Mar 29, 2005 5.001 5.091 4.992 5.052 46,489 +0.01(+0.24%)
Mar 28, 2005 5.025 5.051 4.946 5.040 56,984 +0.04(+0.85%)
Mar 24, 2005 5.064 5.100 4.931 4.998 33,220 -0.05(-1.08%)
Mar 23, 2005 4.976 5.052 4.976 5.052 696,086 +0.06(+1.21%)
Mar 22, 2005 4.998 5.019 4.992 4.992 86,443 -0.00(-0.02%)
Mar 21, 2005 5.037 5.116 4.992 4.993 40,179 +0.05(+1.07%)
Mar 18, 2005 5.055 5.128 4.940 4.940 27,337 -0.16(-3.09%)
Mar 17, 2005 5.049 5.098 5.007 5.097 93,263 +0.05(+0.96%)
Mar 16, 2005 5.052 5.064 5.010 5.049 81,859 +0.02(+0.36%)
Mar 15, 2005 4.955 5.049 4.943 5.031 57,143 +0.01(+0.24%)
Mar 14, 2005 4.982 5.039 4.973 5.019 29,396 -0.02(-0.48%)
Mar 11, 2005 5.052 5.058 5.028 5.043 18,874 -0.02(-0.30%)
Mar 10, 2005 5.037 5.067 5.037 5.058 19,155 +0.05(+0.91%)
Mar 09, 2005 5.058 5.112 4.998 5.013 48,591 -0.04(-0.78%)
Mar 08, 2005 5.064 5.064 5.028 5.052 18,891 +0.03(+0.54%)
Mar 07, 2005 5.044 5.052 5.025 5.025 25,545 -0.02(-0.42%)
Mar 04, 2005 5.028 5.049 5.028 5.046 59,771 +0.00(+0.00%)
Mar 03, 2005 5.052 5.052 5.028 5.046 15,430 -0.01(-0.12%)
Mar 02, 2005 5.067 5.067 5.031 5.052 20,031 +0.01(+0.18%)
Mar 01, 2005 5.016 5.043 5.007 5.043 17,519 +0.02(+0.48%)
Feb 28, 2005 4.992 5.052 4.937 5.019 55,735 +0.09(+1.78%)
Feb 25, 2005 5.143 5.143 4.922 4.931 101,980 -0.05(-0.91%)
Feb 24, 2005 5.061 5.061 4.973 4.976 48,638 -0.09(-1.79%)
Feb 23, 2005 5.052 5.074 5.004 5.067 159,973 +0.00(+0.00%)
Feb 22, 2005 5.025 5.082 4.995 5.067 177,195 +0.00(+0.06%)
Feb 18, 2005 5.037 5.067 5.001 5.064 72,213 +0.01(+0.24%)
Feb 17, 2005 5.022 5.064 4.998 5.052 69,380 +0.00(+0.06%)
Feb 16, 2005 5.049 5.052 4.992 5.049 17,883 +0.00(+0.00%)
Feb 15, 2005 5.067 5.067 5.034 5.049 19,040 -0.00(-0.06%)
Feb 14, 2005 5.061 5.067 5.025 5.052 52,310 +0.01(+0.20%)
Feb 11, 2005 5.067 5.067 5.022 5.042 36,410 -0.00(-0.02%)
Feb 10, 2005 5.079 5.082 5.043 5.043 17,298 +0.00(+0.00%)
Feb 09, 2005 5.143 5.143 5.043 5.043 19,188 -0.03(-0.66%)
Feb 08, 2005 5.052 5.143 5.052 5.076 50,707 +0.02(+0.48%)
Feb 07, 2005 5.049 5.143 5.049 5.052 47,732 +0.00(+0.06%)
Feb 04, 2005 5.052 5.052 5.040 5.049 35,683 -0.00(-0.06%)
Feb 03, 2005 5.022 5.052 5.022 5.052 14,941 +0.00(+0.00%)
Feb 02, 2005 5.143 5.143 5.040 5.052 16,759 +0.00(+0.00%)
Feb 01, 2005 5.010 5.052 5.001 5.052 25,195 +0.00(+0.00%)
Jan 31, 2005 5.143 5.143 5.028 5.052 9,933 -0.02(-0.30%)
Jan 28, 2005 5.085 5.085 5.040 5.067 26,632 +0.02(+0.30%)
Jan 27, 2005 5.082 5.082 5.049 5.052 39,795 +0.00(+0.06%)
Jan 26, 2005 5.113 5.113 5.010 5.049 48,145 +0.06(+1.15%)
Jan 25, 2005 5.079 5.082 4.992 4.992 30,166 -0.03(-0.60%)
Jan 24, 2005 4.995 5.046 4.989 5.022 76,904 -0.02(-0.48%)
Jan 21, 2005 5.052 5.052 5.016 5.046 34,556 +0.05(+1.09%)
Jan 20, 2005 5.082 5.082 4.992 4.992 44,202 -0.10(-2.02%)
Jan 19, 2005 5.125 5.125 5.052 5.094 42,869 -0.00(-0.06%)
Jan 18, 2005 5.082 5.113 5.034 5.097 70,573 +0.03(+0.61%)
Jan 14, 2005 5.040 5.067 4.992 5.067 79,336 +0.03(+0.53%)
Jan 13, 2005 5.107 5.107 5.040 5.040 44,340 -0.02(-0.48%)
Jan 12, 2005 5.125 5.125 5.025 5.064 42,876 -0.00(-0.06%)
Jan 11, 2005 5.067 5.110 5.043 5.067 71,334 -0.05(-1.06%)
Jan 10, 2005 5.064 5.143 5.061 5.121 91,736 +0.07(+1.37%)
Jan 07, 2005 5.013 5.061 4.995 5.052 23,023 -0.01(-0.18%)
Jan 06, 2005 5.400 5.400 4.995 5.061 51,540 +0.05(+1.03%)
Jan 05, 2005 5.237 5.237 5.007 5.010 51,814 -0.10(-2.01%)
Jan 04, 2005 5.173 5.218 5.067 5.113 112,825 -0.08(-1.63%)
Jan 03, 2005 5.170 5.197 4.992 5.197 118,643 +0.02(+0.47%)
Dec 31, 2004 5.255 5.255 5.052 5.173 34,047 +0.03(+0.53%)
Dec 30, 2004 5.037 5.146 5.037 5.146 33,055 +0.09(+1.86%)
Dec 29, 2004 4.931 5.110 4.931 5.052 17,850 +0.11(+2.33%)
Dec 28, 2004 5.031 5.185 4.937 4.937 28,097 -0.14(-2.74%)
Dec 27, 2004 5.218 5.218 5.037 5.076 26,775 -0.15(-2.89%)
Dec 23, 2004 5.034 5.228 5.031 5.228 16,858 +0.09(+1.77%)
Dec 22, 2004 4.973 5.137 4.967 5.137 19,502 +0.07(+1.43%)
Dec 21, 2004 5.067 5.067 4.992 5.064 12,891 -0.06(-1.12%)
Dec 20, 2004 5.052 5.143 5.022 5.122 35,700 +0.07(+1.32%)
Dec 17, 2004 5.143 5.143 4.992 5.055 16,527 +0.06(+1.27%)
Dec 16, 2004 5.128 5.128 4.958 4.992 23,469 -0.05(-1.08%)
Dec 15, 2004 5.128 5.128 4.995 5.046 22,808 -0.04(-0.77%)
Dec 14, 2004 5.143 5.143 5.025 5.085 25,783 +0.02(+0.48%)
Dec 13, 2004 5.037 5.143 5.037 5.061 49,914 -0.05(-1.01%)
Dec 10, 2004 5.052 5.113 4.931 5.113 20,494 +0.04(+0.72%)
Dec 09, 2004 4.910 5.076 4.910 5.076 25,783 +0.15(+3.13%)
Dec 08, 2004 4.904 4.958 4.904 4.922 23,800 +0.02(+0.37%)
Dec 07, 2004 4.976 4.976 4.901 4.904 102,472 +0.00(+0.06%)
Dec 06, 2004 4.886 4.955 4.886 4.901 39,666 -0.02(-0.31%)
Dec 03, 2004 4.992 4.992 4.916 4.916 35,369 -0.06(-1.28%)
Dec 02, 2004 5.052 5.143 4.889 4.979 32,064 -0.08(-1.67%)
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.