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 (%)
May 30, 2008 5.536 5.536 5.309 5.454 27,971 +0.02(+0.28%)
May 29, 2008 5.482 5.485 5.279 5.439 31,369 +0.02(+0.33%)
May 28, 2008 5.566 5.566 5.297 5.421 37,022 -0.10(-1.75%)
May 27, 2008 5.385 5.569 5.385 5.518 70,808 +0.20(+3.85%)
May 26, 2008 5.427 5.427 5.273 5.313 30,391 +0.00(+0.00%)
May 23, 2008 5.427 5.427 5.273 5.313 30,391 -0.07(-1.38%)
May 22, 2008 5.476 5.594 5.300 5.388 21,902 -0.06(-1.06%)
May 21, 2008 5.297 5.597 5.297 5.445 9,877 +0.14(+2.56%)
May 20, 2008 5.370 5.409 5.294 5.309 11,906 -0.11(-2.01%)
May 19, 2008 5.270 5.530 5.270 5.418 38,628 -0.04(-0.72%)
May 16, 2008 5.536 5.536 5.433 5.457 4,297 -0.08(-1.37%)
May 15, 2008 5.436 5.533 5.206 5.533 35,620 +0.19(+3.63%)
May 14, 2008 5.161 5.364 5.155 5.339 34,916 -0.02(-0.28%)
May 13, 2008 5.067 5.355 5.067 5.355 37,187 +0.25(+4.86%)
May 12, 2008 5.146 5.170 5.070 5.107 13,870 +0.00(+0.00%)
May 09, 2008 5.052 5.237 4.976 5.107 41,703 +0.08(+1.56%)
May 08, 2008 5.225 5.225 4.946 5.028 31,968 -0.05(-0.89%)
May 07, 2008 4.976 5.143 4.946 5.073 21,106 +0.10(+1.95%)
May 06, 2008 4.964 5.137 4.934 4.976 48,010 +0.00(+0.00%)
May 05, 2008 5.264 5.270 4.946 4.976 59,966 -0.25(-4.70%)
May 02, 2008 5.221 5.225 5.140 5.222 10,600 +0.04(+0.71%)
May 01, 2008 5.261 5.270 5.185 5.185 7,404 -0.08(-1.55%)
Apr 30, 2008 5.258 5.267 5.116 5.267 21,165 +0.15(+2.90%)
Apr 29, 2008 5.264 5.280 4.992 5.119 29,707 -0.09(-1.74%)
Apr 28, 2008 4.946 5.594 4.946 5.209 157,606 +0.26(+5.19%)
Apr 25, 2008 5.016 5.016 4.946 4.952 46,469 +0.01(+0.12%)
Apr 24, 2008 4.946 5.128 4.946 4.946 18,547 -0.03(-0.55%)
Apr 23, 2008 4.883 5.125 4.883 4.973 12,534 +0.08(+1.61%)
Apr 22, 2008 5.040 5.110 4.895 4.895 30,579 -0.07(-1.34%)
Apr 21, 2008 4.928 5.016 4.861 4.961 14,554 +0.03(+0.61%)
Apr 18, 2008 4.722 4.931 4.722 4.931 27,227 +0.17(+3.49%)
Apr 17, 2008 4.837 4.837 4.683 4.765 35,898 -0.01(-0.25%)
Apr 16, 2008 4.865 4.901 4.759 4.777 55,285 -0.09(-1.80%)
Apr 15, 2008 4.992 4.992 4.840 4.865 40,975 -0.02(-0.31%)
Apr 14, 2008 4.756 4.976 4.680 4.880 57,401 +0.06(+1.32%)
Apr 11, 2008 4.783 4.816 4.647 4.816 45,739 +0.00(+0.00%)
Apr 10, 2008 4.892 4.901 4.786 4.816 15,466 -0.17(-3.40%)
Apr 09, 2008 4.919 4.986 4.861 4.986 53,599 +0.01(+0.12%)
Apr 08, 2008 4.858 5.073 4.771 4.979 48,426 +0.15(+3.13%)
Apr 07, 2008 4.913 4.961 4.768 4.828 25,505 -0.01(-0.25%)
Apr 04, 2008 4.910 5.131 4.840 4.840 22,606 -0.15(-2.91%)
Apr 03, 2008 5.007 5.138 4.804 4.986 46,948 +0.02(+0.30%)
Apr 02, 2008 4.895 5.110 4.855 4.970 14,015 +0.02(+0.37%)
Apr 01, 2008 4.798 4.952 4.765 4.952 21,863 +0.25(+5.27%)
Mar 31, 2008 4.955 4.992 4.704 4.704 103,193 -0.10(-2.08%)
Mar 28, 2008 4.744 4.840 4.601 4.804 50,119 +0.13(+2.78%)
Mar 27, 2008 4.783 4.783 4.595 4.674 101,114 +0.08(+1.71%)
Mar 26, 2008 4.613 4.619 4.523 4.595 39,911 -0.01(-0.26%)
Mar 25, 2008 4.671 4.734 4.604 4.607 54,369 -0.01(-0.13%)
Mar 24, 2008 4.619 4.756 4.568 4.613 107,533 +0.00(+0.00%)
Mar 21, 2008 4.553 4.668 4.541 4.613 21,889 +0.00(+0.00%)
Mar 20, 2008 4.553 4.668 4.541 4.613 21,889 +0.07(+1.60%)
Mar 19, 2008 4.577 4.613 4.535 4.541 26,219 -0.07(-1.57%)
Mar 18, 2008 4.574 4.651 4.517 4.613 205,619 +0.04(+0.86%)
Mar 17, 2008 4.498 4.616 4.480 4.574 33,617 -0.05(-0.98%)
Mar 14, 2008 4.825 4.825 4.598 4.619 25,909 -0.21(-4.26%)
Mar 13, 2008 4.792 4.880 4.689 4.825 48,720 -0.08(-1.66%)
Mar 12, 2008 4.704 4.913 4.704 4.907 19,952 +0.18(+3.71%)
Mar 11, 2008 4.710 4.919 4.659 4.731 58,630 +0.00(+0.00%)
Mar 10, 2008 4.840 4.840 4.689 4.731 53,599 -0.11(-2.19%)
Mar 07, 2008 4.886 4.968 4.819 4.837 28,973 -0.08(-1.66%)
Mar 06, 2008 5.007 5.082 4.919 4.919 50,357 -0.19(-3.79%)
Mar 05, 2008 5.140 5.179 5.085 5.113 17,407 +0.06(+1.14%)
Mar 04, 2008 5.125 5.182 5.055 5.055 10,746 -0.19(-3.69%)
Mar 03, 2008 5.137 5.557 4.998 5.249 18,441 +0.03(+0.52%)
Feb 29, 2008 5.485 5.597 5.176 5.221 68,055 -0.07(-1.26%)
Feb 28, 2008 5.482 5.482 5.097 5.288 17,341 -0.04(-0.74%)
Feb 27, 2008 5.432 5.436 4.992 5.327 81,551 -0.12(-2.17%)
Feb 26, 2008 4.907 5.491 4.907 5.445 77,426 +0.54(+11.11%)
Feb 25, 2008 4.894 5.082 4.819 4.901 36,040 +0.08(+1.69%)
Feb 22, 2008 5.158 5.182 4.819 4.819 36,229 -0.38(-7.38%)
Feb 21, 2008 5.273 5.273 5.194 5.203 4,588 -0.04(-0.69%)
Feb 20, 2008 5.430 5.430 5.231 5.240 10,561 -0.13(-2.37%)
Feb 19, 2008 5.385 5.385 5.294 5.367 8,842 +0.03(+0.51%)
Feb 18, 2008 5.361 5.361 5.294 5.339 11,205 +0.00(+0.00%)
Feb 15, 2008 5.361 5.361 5.294 5.339 11,205 -0.02(-0.45%)
Feb 14, 2008 5.188 5.394 5.188 5.364 19,942 +0.21(+3.99%)
Feb 13, 2008 5.273 5.273 5.074 5.158 22,157 -0.14(-2.57%)
Feb 12, 2008 4.946 5.309 4.946 5.294 26,768 +0.35(+7.16%)
Feb 11, 2008 5.097 5.131 4.934 4.940 19,618 -0.07(-1.41%)
Feb 08, 2008 5.010 5.082 5.004 5.011 10,858 -0.01(-0.22%)
Feb 07, 2008 4.967 5.091 4.931 5.022 35,538 +0.11(+2.34%)
Feb 06, 2008 5.007 5.007 4.907 4.907 19,945 -0.15(-2.87%)
Feb 05, 2008 4.992 5.079 4.976 5.052 38,830 +0.02(+0.36%)
Feb 04, 2008 5.264 5.294 4.886 5.034 31,845 -0.15(-2.92%)
Feb 01, 2008 5.061 5.215 5.061 5.185 23,300 +0.15(+3.00%)
Jan 31, 2008 5.004 5.067 4.898 5.034 45,415 +0.17(+3.48%)
Jan 30, 2008 4.943 5.004 4.865 4.865 11,073 -0.00(-0.06%)
Jan 29, 2008 4.810 4.916 4.747 4.868 22,874 +0.06(+1.26%)
Jan 28, 2008 4.813 4.852 4.734 4.807 14,051 +0.01(+0.19%)
Jan 25, 2008 4.816 4.874 4.734 4.798 31,115 -0.06(-1.18%)
Jan 24, 2008 4.843 4.931 4.768 4.855 114,911 -0.09(-1.77%)
Jan 23, 2008 4.840 4.943 4.840 4.943 44,942 +0.10(+2.12%)
Jan 22, 2008 4.858 4.931 4.840 4.840 28,940 -0.19(-3.85%)
Jan 21, 2008 5.037 5.061 4.970 5.034 16,831 +0.00(+0.00%)
Jan 18, 2008 5.037 5.061 4.970 5.034 16,831 +0.01(+0.18%)
Jan 17, 2008 5.034 5.034 4.904 5.025 22,563 +0.00(+0.06%)
Jan 16, 2008 4.934 5.088 4.840 5.022 51,794 +0.04(+0.73%)
Jan 15, 2008 4.855 5.013 4.840 4.986 27,875 +0.13(+2.68%)
Jan 14, 2008 4.919 4.919 4.798 4.855 26,123 -0.17(-3.31%)
Jan 11, 2008 4.949 5.255 4.843 5.022 47,815 +0.02(+0.36%)
Jan 10, 2008 5.004 5.037 4.916 5.004 10,273 -0.08(-1.61%)
Jan 09, 2008 5.052 5.094 5.049 5.085 21,823 -0.05(-1.00%)
Jan 08, 2008 5.010 5.200 5.010 5.137 21,430 -0.01(-0.12%)
Jan 07, 2008 5.173 5.197 4.998 5.143 102,875 -0.02(-0.29%)
Jan 04, 2008 5.085 5.194 5.037 5.158 19,502 +0.01(+0.18%)
Jan 03, 2008 5.373 5.394 5.046 5.149 24,077 -0.15(-2.74%)
Jan 02, 2008 4.992 5.397 4.992 5.294 22,448 -0.01(-0.23%)
Jan 01, 2008 5.034 5.391 4.874 5.306 84,606 +0.00(+0.00%)
Dec 31, 2007 5.034 5.391 4.874 5.306 84,606 +0.46(+9.56%)
Dec 28, 2007 4.989 4.989 4.843 4.843 27,383 -0.23(-4.53%)
Dec 27, 2007 5.001 5.149 4.958 5.073 25,608 +0.12(+2.51%)
Dec 26, 2007 5.104 5.185 4.877 4.949 51,874 -0.12(-2.33%)
Dec 24, 2007 4.728 5.082 4.728 5.067 28,110 +0.29(+6.01%)
Dec 21, 2007 4.480 4.901 4.462 4.780 96,750 -0.14(-2.89%)
Dec 20, 2007 4.810 5.016 4.562 4.922 822,382 +0.10(+2.13%)
Dec 19, 2007 4.811 4.861 4.811 4.819 10,753 +0.05(+1.14%)
Dec 18, 2007 4.883 5.031 4.716 4.765 67,136 -0.15(-2.96%)
Dec 17, 2007 4.976 5.019 4.907 4.910 14,970 -0.15(-2.87%)
Dec 14, 2007 4.934 5.164 4.934 5.055 24,292 +0.06(+1.27%)
Dec 13, 2007 4.992 5.025 4.919 4.992 28,021 -0.06(-1.14%)
Dec 12, 2007 5.237 5.237 4.961 5.049 11,397 -0.06(-1.13%)
Dec 11, 2007 5.336 5.433 5.107 5.107 22,041 -0.19(-3.54%)
Dec 10, 2007 5.291 5.336 5.013 5.294 28,695 +0.10(+1.92%)
Dec 07, 2007 5.146 5.194 4.961 5.194 55,245 +0.03(+0.64%)
Dec 06, 2007 5.113 5.161 5.113 5.161 8,313 +0.05(+0.95%)
Dec 05, 2007 5.221 5.221 5.019 5.113 28,563 +0.00(+0.00%)
Dec 04, 2007 4.992 5.324 4.992 5.113 18,818 +0.03(+0.54%)
Dec 03, 2007 5.218 5.421 5.085 5.085 46,948 -0.13(-2.55%)
Nov 30, 2007 5.370 5.445 5.212 5.218 47,183 -0.11(-1.99%)
Nov 29, 2007 5.321 5.336 5.264 5.324 14,058 +0.10(+1.85%)
Nov 28, 2007 5.110 5.367 5.110 5.228 32,695 +0.11(+2.13%)
Nov 27, 2007 5.082 5.125 5.073 5.119 56,118 +0.00(+0.06%)
Nov 26, 2007 5.122 5.146 5.092 5.116 69,149 +0.02(+0.30%)
Nov 23, 2007 5.212 5.212 4.843 5.100 157,335 -0.11(-2.15%)
Nov 21, 2007 5.285 5.285 5.146 5.212 26,328 -0.06(-1.15%)
Nov 20, 2007 5.249 5.276 5.249 5.273 32,632 +0.05(+0.93%)
Nov 19, 2007 5.352 5.533 5.225 5.225 49,510 -0.25(-4.59%)
Nov 16, 2007 5.827 5.881 5.445 5.476 61,100 -0.41(-6.94%)
Nov 15, 2007 5.391 5.945 5.303 5.884 311,516 +0.50(+9.27%)
Nov 14, 2007 5.252 5.385 5.218 5.385 15,360 +0.12(+2.24%)
Nov 13, 2007 5.297 5.418 5.223 5.267 9,434 -0.03(-0.51%)
Nov 12, 2007 5.294 5.388 5.149 5.294 31,518 -0.07(-1.30%)
Nov 09, 2007 5.385 5.412 5.343 5.364 16,627 -0.02(-0.39%)
Nov 08, 2007 5.373 5.430 5.370 5.385 11,943 -0.06(-1.11%)
Nov 07, 2007 5.445 5.639 5.445 5.445 23,816 -0.07(-1.21%)
Nov 06, 2007 5.445 5.521 5.445 5.512 22,487 -0.01(-0.11%)
Nov 05, 2007 5.479 5.518 5.467 5.518 11,685 -0.03(-0.60%)
Nov 02, 2007 5.551 5.581 5.527 5.551 8,627 -0.01(-0.16%)
Nov 01, 2007 5.578 5.763 5.451 5.560 30,041 -0.11(-1.92%)
Oct 31, 2007 5.824 5.824 5.418 5.669 32,758 +0.08(+1.46%)
Oct 30, 2007 5.600 5.618 5.521 5.588 13,380 +0.02(+0.43%)
Oct 29, 2007 5.518 5.594 5.476 5.563 21,651 +0.01(+0.14%)
Oct 26, 2007 5.699 5.699 5.551 5.555 18,326 +0.07(+1.23%)
Oct 25, 2007 5.418 5.491 5.418 5.488 4,826 -0.05(-0.82%)
Oct 24, 2007 5.545 5.591 5.373 5.533 10,138 -0.01(-0.16%)
Oct 23, 2007 5.451 5.633 5.339 5.542 12,118 +0.07(+1.33%)
Oct 22, 2007 5.660 5.660 5.448 5.470 55,533 -0.18(-3.26%)
Oct 19, 2007 5.415 5.654 5.415 5.654 71,423 +0.03(+0.48%)
Oct 18, 2007 5.539 5.639 5.533 5.627 18,607 +0.02(+0.43%)
Oct 17, 2007 5.687 5.702 5.597 5.603 54,475 -0.00(-0.05%)
Oct 16, 2007 5.618 5.642 5.597 5.606 21,780 +0.01(+0.16%)
Oct 15, 2007 5.651 5.651 5.545 5.597 25,472 -0.03(-0.48%)
Oct 12, 2007 5.588 5.636 5.588 5.624 8,759 +0.01(+0.11%)
Oct 11, 2007 5.645 5.649 5.521 5.618 66,015 -0.03(-0.59%)
Oct 10, 2007 5.702 5.757 5.651 5.651 21,638 -0.10(-1.79%)
Oct 09, 2007 5.654 5.754 5.621 5.754 34,873 +0.07(+1.17%)
Oct 08, 2007 5.696 5.721 5.648 5.687 17,103 -0.06(-1.10%)
Oct 05, 2007 5.633 5.751 5.585 5.751 14,045 +0.11(+1.93%)
Oct 04, 2007 5.754 5.754 5.563 5.642 20,792 +0.09(+1.63%)
Oct 03, 2007 5.621 5.848 5.521 5.551 15,314 -0.05(-0.81%)
Oct 02, 2007 5.690 5.699 5.575 5.597 25,694 -0.13(-2.27%)
Oct 01, 2007 6.047 6.047 5.630 5.727 25,680 +0.09(+1.56%)
Sep 28, 2007 6.047 6.047 5.639 5.639 49,329 -0.34(-5.67%)
Sep 27, 2007 5.666 5.978 5.518 5.978 56,307 +0.38(+6.81%)
Sep 26, 2007 5.811 5.886 5.597 5.597 23,733 -0.12(-2.12%)
Sep 25, 2007 5.830 5.875 5.690 5.718 13,437 -0.13(-2.17%)
Sep 24, 2007 5.899 5.967 5.790 5.845 10,577 +0.02(+0.26%)
Sep 21, 2007 5.863 5.863 5.808 5.830 8,925 -0.05(-0.93%)
Sep 20, 2007 5.999 6.038 5.824 5.884 14,759 -0.11(-1.87%)
Sep 19, 2007 5.993 6.050 5.987 5.996 32,011 -0.08(-1.39%)
Sep 18, 2007 6.105 6.105 5.993 6.081 33,806 +0.05(+0.85%)
Sep 17, 2007 5.981 6.029 5.929 6.029 31,763 +0.05(+0.81%)
Sep 14, 2007 5.863 5.981 5.802 5.981 61,526 +0.15(+2.65%)
Sep 13, 2007 6.062 6.062 5.824 5.827 87,376 +0.15(+2.72%)
Sep 12, 2007 5.702 5.802 5.666 5.672 32,216 -0.05(-0.85%)
Sep 11, 2007 5.769 5.769 5.699 5.721 12,643 +0.04(+0.75%)
Sep 10, 2007 5.699 5.699 5.627 5.678 17,238 +0.04(+0.70%)
Sep 07, 2007 5.554 5.663 5.554 5.639 34,609 +0.02(+0.38%)
Sep 06, 2007 5.566 5.618 5.557 5.618 18,497 +0.04(+0.76%)
Sep 05, 2007 5.521 5.581 5.518 5.575 23,386 -0.01(-0.16%)
Sep 04, 2007 5.539 5.585 5.385 5.585 25,128 +0.10(+1.76%)
Aug 31, 2007 5.497 5.772 5.476 5.488 62,409 -0.27(-4.63%)
Aug 30, 2007 5.935 5.935 5.727 5.754 13,354 -0.01(-0.21%)
Aug 29, 2007 5.678 5.784 5.678 5.766 15,228 +0.05(+0.95%)
Aug 28, 2007 5.715 5.811 5.712 5.712 18,897 +0.00(+0.05%)
Aug 27, 2007 5.497 5.709 5.497 5.709 36,113 +0.18(+3.23%)
Aug 24, 2007 5.699 5.730 5.467 5.530 21,661 -0.19(-3.38%)
Aug 23, 2007 5.681 5.733 5.464 5.724 18,980 -0.00(-0.05%)
Aug 22, 2007 5.624 5.730 5.530 5.727 27,938 +0.20(+3.61%)
Aug 21, 2007 5.621 5.621 5.482 5.527 8,082 -0.11(-1.88%)
Aug 20, 2007 5.457 5.654 5.394 5.633 30,384 +0.14(+2.53%)
Aug 17, 2007 5.382 5.675 5.382 5.494 47,329 +0.15(+2.83%)
Aug 16, 2007 5.572 5.733 5.343 5.343 58,429 -0.34(-6.06%)
Aug 15, 2007 5.566 5.721 5.521 5.687 70,177 +0.12(+2.17%)
Aug 14, 2007 5.430 5.597 5.430 5.566 23,730 +0.09(+1.60%)
Aug 13, 2007 5.339 5.552 5.339 5.479 24,190 +0.15(+2.84%)
Aug 10, 2007 5.128 5.400 5.128 5.327 60,524 -0.07(-1.34%)
Aug 09, 2007 5.352 5.400 5.225 5.400 23,733 +0.14(+2.59%)
Aug 08, 2007 5.258 5.397 5.143 5.264 69,734 -0.08(-1.53%)
Aug 07, 2007 5.231 5.346 5.113 5.346 49,576 +0.05(+0.88%)
Aug 06, 2007 5.533 5.536 5.158 5.299 82,817 -0.28(-5.07%)
Aug 03, 2007 5.533 5.839 5.530 5.581 28,437 -0.03(-0.54%)
Aug 02, 2007 5.530 5.817 5.530 5.612 17,866 +0.11(+1.92%)
Aug 01, 2007 5.566 5.687 5.409 5.506 27,214 -0.04(-0.65%)
Jul 31, 2007 5.869 6.126 5.506 5.542 95,150 -0.16(-2.76%)
Jul 30, 2007 5.954 5.966 5.699 5.699 39,137 -0.18(-2.99%)
Jul 27, 2007 5.633 6.093 5.633 5.875 97,272 +0.17(+3.02%)
Jul 26, 2007 5.773 5.872 5.681 5.702 26,917 -0.13(-2.18%)
Jul 25, 2007 5.923 5.981 5.827 5.830 36,549 -0.09(-1.53%)
Jul 24, 2007 5.948 5.957 5.914 5.920 19,866 -0.02(-0.41%)
Jul 23, 2007 5.984 6.014 5.945 5.945 28,408 +0.00(+0.00%)
Jul 20, 2007 5.914 6.041 5.914 5.945 22,140 +0.03(+0.51%)
Jul 19, 2007 5.914 5.963 5.914 5.914 18,362 -0.02(-0.36%)
Jul 18, 2007 5.899 5.935 5.899 5.935 14,213 +0.05(+0.87%)
Jul 17, 2007 5.860 5.884 5.790 5.884 19,370 +0.01(+0.15%)
Jul 16, 2007 5.872 5.914 5.854 5.875 18,676 -0.05(-0.92%)
Jul 13, 2007 5.999 5.999 5.811 5.929 18,329 -0.09(-1.56%)
Jul 12, 2007 6.014 6.059 6.008 6.023 14,564 +0.01(+0.20%)
Jul 11, 2007 5.932 6.059 5.751 6.011 51,781 +0.19(+3.33%)
Jul 10, 2007 5.920 6.017 5.775 5.817 21,853 -0.08(-1.28%)
Jul 09, 2007 5.963 5.984 5.878 5.893 32,146 -0.04(-0.71%)
Jul 06, 2007 5.963 6.020 5.920 5.935 13,718 -0.05(-0.76%)
Jul 05, 2007 6.005 6.090 5.963 5.981 17,684 -0.08(-1.40%)
Jul 03, 2007 5.880 6.066 5.880 6.066 17,883 +0.09(+1.52%)
Jul 02, 2007 5.923 5.975 5.923 5.975 23,248 +0.05(+0.77%)
Jun 29, 2007 5.990 5.990 5.926 5.929 20,696 +0.01(+0.10%)
Jun 28, 2007 5.941 5.987 5.830 5.923 12,167 +0.04(+0.67%)
Jun 27, 2007 5.802 6.026 5.754 5.884 19,096 +0.11(+1.99%)
Jun 26, 2007 5.830 5.830 5.754 5.769 18,689 +0.02(+0.32%)
Jun 25, 2007 5.848 5.863 5.684 5.751 20,610 -0.15(-2.51%)
Jun 22, 2007 5.736 5.899 5.699 5.899 49,682 +0.14(+2.42%)
Jun 21, 2007 5.836 5.881 5.675 5.760 117,251 -0.09(-1.50%)
Jun 20, 2007 5.969 6.017 5.842 5.848 45,286 -0.11(-1.93%)
Jun 19, 2007 5.929 6.008 5.929 5.963 11,238 -0.03(-0.45%)
Jun 18, 2007 6.056 6.081 5.957 5.990 33,055 -0.04(-0.60%)
Jun 15, 2007 6.026 6.150 5.999 6.026 47,930 -0.05(-0.85%)
Jun 14, 2007 6.020 6.111 5.984 6.078 32,064 -0.03(-0.54%)
Jun 13, 2007 5.999 6.147 5.999 6.111 80,325 +0.11(+1.81%)
Jun 12, 2007 6.008 6.075 6.002 6.002 19,833 -0.08(-1.39%)
Jun 11, 2007 6.056 6.093 6.048 6.087 49,590 -0.03(-0.54%)
Jun 08, 2007 6.014 6.120 5.996 6.120 12,607 +0.11(+1.91%)
Jun 07, 2007 6.072 6.102 5.990 6.005 55,507 -0.13(-2.17%)
Jun 06, 2007 6.150 6.159 6.090 6.138 43,702 -0.02(-0.39%)
Jun 05, 2007 6.105 6.180 6.090 6.162 43,157 +0.00(+0.05%)
Jun 04, 2007 6.153 6.174 6.090 6.159 51,613 +0.02(+0.30%)
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.