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 (%)
Jul 31, 2009 4.235 4.235 4.160 4.160 70,665 -0.05(-1.08%)
Jul 30, 2009 4.235 4.235 4.054 4.205 67,521 +0.00(+0.07%)
Jul 29, 2009 4.284 4.296 4.175 4.202 183,530 -0.09(-2.11%)
Jul 28, 2009 4.256 4.321 4.196 4.293 94,862 +0.05(+1.07%)
Jul 27, 2009 4.223 4.265 4.023 4.247 141,631 +0.04(+0.86%)
Jul 24, 2009 4.223 4.359 4.029 4.211 56,140 -0.04(-0.93%)
Jul 23, 2009 4.202 4.377 4.144 4.250 163,644 +0.03(+0.79%)
Jul 22, 2009 4.138 4.217 4.064 4.217 56,457 -0.02(-0.43%)
Jul 21, 2009 4.232 4.235 4.108 4.235 122,005 +0.00(+0.07%)
Jul 20, 2009 4.163 4.253 4.163 4.232 84,965 +0.09(+2.19%)
Jul 17, 2009 4.235 4.235 4.092 4.141 113,939 -0.07(-1.72%)
Jul 16, 2009 4.341 4.355 4.126 4.214 127,463 -0.04(-0.92%)
Jul 15, 2009 3.948 4.385 3.912 4.253 199,279 +0.34(+8.74%)
Jul 14, 2009 3.860 3.960 3.793 3.911 68,381 +0.06(+1.57%)
Jul 13, 2009 3.594 3.914 3.567 3.851 138,431 +0.28(+7.97%)
Jul 10, 2009 3.542 3.588 3.485 3.567 52,580 +0.02(+0.68%)
Jul 09, 2009 3.482 3.703 3.482 3.542 51,515 +0.06(+1.83%)
Jul 08, 2009 3.548 3.709 3.406 3.479 131,969 -0.07(-1.88%)
Jul 07, 2009 3.515 3.660 3.482 3.545 121,159 -0.00(-0.09%)
Jul 06, 2009 3.700 3.700 3.524 3.548 117,258 -0.17(-4.48%)
Jul 02, 2009 3.954 3.954 3.712 3.715 85,124 -0.24(-5.97%)
Jul 01, 2009 3.954 4.129 3.781 3.951 98,581 +0.03(+0.77%)
Jun 30, 2009 3.821 4.014 3.715 3.921 175,372 +0.10(+2.69%)
Jun 29, 2009 4.659 4.659 3.579 3.818 609,251 -0.85(-18.21%)
Jun 26, 2009 4.532 4.904 4.429 4.668 5,284,335 +0.18(+3.91%)
Jun 25, 2009 4.271 4.529 4.102 4.492 134,683 +0.26(+6.22%)
Jun 24, 2009 4.069 4.262 3.998 4.229 124,028 +0.26(+6.55%)
Jun 23, 2009 4.178 4.380 3.933 3.969 82,820 -0.18(-4.30%)
Jun 22, 2009 4.238 4.238 3.830 4.147 61,412 -0.05(-1.30%)
Jun 19, 2009 4.120 4.202 3.918 4.202 49,710 +0.08(+1.98%)
Jun 18, 2009 4.211 4.211 4.057 4.120 62,807 +0.07(+1.64%)
Jun 17, 2009 3.863 4.235 3.830 4.054 70,738 +0.21(+5.51%)
Jun 16, 2009 3.887 3.918 3.787 3.842 36,878 +0.05(+1.44%)
Jun 15, 2009 4.223 4.223 3.579 3.787 98,644 -0.41(-9.73%)
Jun 12, 2009 4.256 4.380 4.011 4.196 89,140 -0.03(-0.79%)
Jun 11, 2009 4.229 4.314 4.160 4.229 66,027 +0.03(+0.79%)
Jun 10, 2009 4.169 4.196 4.026 4.196 33,086 +0.09(+2.21%)
Jun 09, 2009 4.105 4.178 4.084 4.105 81,253 -0.07(-1.67%)
Jun 08, 2009 4.232 4.232 4.108 4.175 32,230 -0.02(-0.43%)
Jun 05, 2009 4.066 4.235 4.008 4.193 39,651 +0.14(+3.51%)
Jun 04, 2009 3.839 4.302 3.804 4.051 70,986 +0.20(+5.18%)
Jun 03, 2009 3.730 3.851 3.691 3.851 26,491 +0.12(+3.28%)
Jun 02, 2009 3.624 3.733 3.554 3.729 48,381 +0.14(+3.76%)
Jun 01, 2009 3.542 3.688 3.524 3.594 76,182 +0.05(+1.45%)
May 29, 2009 3.545 3.545 3.440 3.542 67,511 +0.15(+4.46%)
May 28, 2009 3.464 3.485 3.337 3.391 50,870 -0.11(-3.20%)
May 27, 2009 3.585 3.627 3.493 3.503 58,371 -0.01(-0.17%)
May 26, 2009 3.703 3.703 3.479 3.509 79,970 -0.15(-4.13%)
May 22, 2009 3.718 3.742 3.645 3.660 55,118 -0.02(-0.49%)
May 21, 2009 3.669 3.757 3.603 3.679 71,769 +0.01(+0.25%)
May 20, 2009 3.627 3.672 3.554 3.669 129,592 +0.06(+1.59%)
May 19, 2009 3.524 3.615 3.288 3.612 202,254 +0.11(+3.02%)
May 18, 2009 3.452 3.626 3.346 3.506 120,809 -0.02(-0.52%)
May 15, 2009 3.527 3.585 3.524 3.524 46,269 +0.04(+1.22%)
May 14, 2009 3.554 3.585 3.479 3.482 29,119 -0.11(-3.11%)
May 13, 2009 3.570 3.600 3.554 3.594 28,594 +0.01(+0.25%)
May 12, 2009 3.521 3.612 3.521 3.585 39,013 +0.07(+2.07%)
May 11, 2009 3.548 3.579 3.494 3.512 61,445 +0.01(+0.26%)
May 08, 2009 3.533 3.567 3.485 3.503 71,627 -0.05(-1.45%)
May 07, 2009 3.630 3.630 3.539 3.554 21,972 -0.08(-2.08%)
May 06, 2009 3.627 3.663 3.564 3.630 29,513 +0.02(+0.42%)
May 05, 2009 3.558 3.639 3.545 3.615 43,525 +0.05(+1.44%)
May 04, 2009 3.567 3.630 3.487 3.564 62,057 +0.02(+0.68%)
May 01, 2009 3.479 3.597 3.479 3.539 36,220 -0.01(-0.17%)
Apr 30, 2009 3.630 3.630 3.518 3.545 25,318 +0.01(+0.21%)
Apr 29, 2009 3.539 3.615 3.497 3.538 110,168 +0.03(+0.91%)
Apr 28, 2009 3.400 3.533 3.358 3.506 107,156 +0.08(+2.29%)
Apr 27, 2009 3.473 3.473 3.328 3.427 66,989 -0.05(-1.56%)
Apr 24, 2009 3.627 3.700 3.456 3.482 48,613 -0.17(-4.64%)
Apr 23, 2009 3.633 3.651 3.452 3.651 26,739 -0.02(-0.66%)
Apr 22, 2009 3.443 3.697 3.394 3.675 73,835 +0.28(+8.19%)
Apr 21, 2009 3.406 3.449 3.291 3.397 64,292 -0.12(-3.44%)
Apr 20, 2009 3.412 3.624 3.188 3.518 123,999 -0.07(-2.02%)
Apr 17, 2009 3.382 3.775 3.255 3.591 181,395 +0.25(+7.62%)
Apr 16, 2009 3.116 3.666 3.116 3.337 240,345 +0.10(+3.08%)
Apr 15, 2009 2.949 3.310 2.844 3.237 54,695 +0.31(+10.42%)
Apr 14, 2009 2.707 2.931 2.697 2.931 95,246 +0.28(+10.74%)
Apr 13, 2009 2.692 2.786 2.647 2.647 41,082 +0.02(+0.57%)
Apr 09, 2009 2.571 2.704 2.571 2.632 31,344 +0.02(+0.58%)
Apr 08, 2009 2.731 2.738 2.592 2.617 27,770 +0.06(+2.25%)
Apr 07, 2009 2.502 2.571 2.481 2.559 14,875 +0.05(+1.81%)
Apr 06, 2009 2.638 2.638 2.505 2.514 19,939 -0.06(-2.24%)
Apr 03, 2009 2.698 2.717 2.571 2.571 26,822 -0.05(-1.73%)
Apr 02, 2009 2.747 2.759 2.617 2.617 36,289 -0.13(-4.63%)
Apr 01, 2009 2.629 2.744 2.493 2.744 35,909 +0.06(+2.14%)
Mar 31, 2009 2.602 2.753 2.444 2.686 76,027 +0.22(+9.09%)
Mar 30, 2009 2.462 2.495 2.444 2.462 18,772 -0.05(-1.93%)
Mar 26, 2009 2.441 2.614 2.441 2.511 29,179 +0.07(+2.85%)
Mar 25, 2009 2.475 2.511 2.441 2.441 20,713 -0.11(-4.16%)
Mar 24, 2009 2.529 2.768 2.423 2.547 47,803 +0.02(+0.72%)
Mar 23, 2009 2.532 2.792 2.320 2.529 36,702 -0.02(-0.95%)
Mar 20, 2009 2.662 2.729 2.449 2.553 49,409 -0.17(-6.12%)
Mar 19, 2009 2.859 2.868 2.517 2.720 82,460 -0.11(-3.85%)
Mar 18, 2009 2.620 2.844 2.387 2.828 86,816 +0.21(+7.97%)
Mar 17, 2009 2.459 2.677 2.311 2.620 76,195 +0.20(+8.25%)
Mar 16, 2009 2.390 2.553 2.390 2.420 35,555 +0.00(+0.12%)
Mar 13, 2009 2.444 2.535 2.290 2.417 9,381 -0.13(-4.99%)
Mar 12, 2009 2.115 2.568 2.015 2.544 119,004 +0.38(+17.29%)
Mar 11, 2009 2.075 2.175 1.860 2.169 79,117 +0.10(+4.67%)
Mar 10, 2009 1.818 2.112 1.815 2.072 79,306 +0.31(+17.50%)
Mar 09, 2009 2.000 2.000 1.764 1.764 29,096 -0.29(-14.16%)
Mar 06, 2009 2.024 2.118 1.966 2.055 63,032 -0.01(-0.56%)
Mar 05, 2009 2.096 2.136 1.972 2.066 77,802 -0.04(-1.87%)
Mar 04, 2009 2.115 2.115 2.087 2.105 8,803 -0.07(-3.33%)
Mar 02, 2009 2.157 2.178 2.127 2.178 81,679 +0.05(+2.42%)
Feb 27, 2009 2.178 2.178 2.057 2.127 72,387 +0.13(+6.51%)
Feb 26, 2009 1.966 2.390 1.966 1.997 81,160 +0.06(+2.97%)
Feb 25, 2009 1.942 2.027 1.863 1.939 34,987 +0.02(+0.94%)
Feb 24, 2009 1.694 1.960 1.621 1.921 80,645 +0.11(+5.83%)
Feb 23, 2009 1.957 2.208 1.779 1.815 70,450 -0.08(-4.00%)
Feb 20, 2009 1.897 2.172 1.685 1.891 125,813 -0.09(-4.73%)
Feb 19, 2009 2.275 2.363 1.984 1.984 106,178 -0.28(-12.53%)
Feb 18, 2009 2.320 2.320 2.121 2.269 85,759 -0.10(-4.09%)
Feb 17, 2009 2.419 2.496 2.366 2.366 25,228 -0.13(-5.21%)
Feb 13, 2009 2.420 2.506 2.420 2.496 18,121 +0.08(+3.13%)
Feb 12, 2009 2.420 2.441 2.390 2.420 15,044 +0.03(+1.26%)
Feb 11, 2009 2.541 2.541 2.360 2.390 11,354 +0.03(+1.28%)
Feb 10, 2009 2.423 2.465 2.360 2.360 37,059 -0.11(-4.29%)
Feb 09, 2009 2.423 2.604 2.423 2.465 34,438 +0.04(+1.75%)
Feb 06, 2009 2.535 2.608 2.423 2.423 21,156 -0.01(-0.37%)
Feb 05, 2009 2.735 2.768 2.429 2.432 33,126 -0.20(-7.69%)
Feb 04, 2009 2.783 2.844 2.423 2.635 79,379 -0.09(-3.22%)
Feb 03, 2009 2.813 2.813 2.617 2.723 23,047 -0.07(-2.39%)
Feb 02, 2009 2.692 2.813 2.617 2.789 22,230 +0.01(+0.22%)
Jan 30, 2009 2.810 2.810 2.450 2.783 73,392 +0.18(+6.85%)
Jan 29, 2009 2.723 2.782 2.481 2.605 34,491 -0.21(-7.42%)
Jan 28, 2009 2.714 2.883 2.672 2.813 32,984 +0.09(+3.33%)
Jan 27, 2009 2.647 2.723 2.517 2.723 31,589 +0.13(+4.89%)
Jan 26, 2009 2.577 2.665 2.444 2.596 26,911 +0.08(+3.25%)
Jan 23, 2009 2.571 2.665 2.450 2.514 48,295 -0.10(-3.93%)
Jan 22, 2009 2.571 2.698 2.571 2.617 21,255 +0.02(+0.92%)
Jan 21, 2009 2.450 2.686 2.390 2.593 42,256 +0.17(+7.01%)
Jan 20, 2009 2.602 2.729 2.420 2.423 72,427 -0.25(-9.29%)
Jan 16, 2009 2.759 2.868 2.580 2.671 83,835 -0.18(-6.46%)
Jan 15, 2009 2.783 2.995 2.662 2.856 41,939 +0.13(+4.89%)
Jan 14, 2009 2.998 3.086 2.701 2.723 64,153 -0.23(-7.69%)
Jan 13, 2009 2.883 2.986 2.844 2.949 35,526 +0.15(+5.52%)
Jan 12, 2009 2.934 2.934 2.783 2.795 12,353 -0.03(-1.07%)
Jan 09, 2009 2.747 2.874 2.747 2.825 19,546 -0.06(-2.10%)
Jan 08, 2009 2.986 2.986 2.689 2.886 44,024 -0.04(-1.45%)
Jan 07, 2009 2.798 2.928 2.759 2.928 39,529 +0.07(+2.54%)
Jan 06, 2009 2.771 2.870 2.768 2.856 35,096 -0.02(-0.53%)
Jan 05, 2009 2.822 2.871 2.659 2.871 64,563 +0.13(+4.72%)
Jan 02, 2009 2.720 2.783 2.571 2.741 49,426 +0.17(+6.61%)
Dec 31, 2008 2.347 2.614 2.296 2.571 144,524 +0.15(+6.25%)
Dec 30, 2008 2.284 2.508 2.184 2.420 447,806 +0.16(+7.09%)
Dec 29, 2008 2.223 2.420 2.181 2.260 86,628 +0.05(+2.33%)
Dec 26, 2008 2.402 2.402 2.006 2.208 45,138 -0.19(-7.83%)
Dec 24, 2008 2.360 2.402 1.927 2.396 45,340 +0.05(+2.19%)
Dec 23, 2008 2.414 2.414 2.302 2.344 60,100 -0.11(-4.32%)
Dec 22, 2008 2.475 2.541 2.272 2.450 446,054 -0.01(-0.37%)
Dec 19, 2008 2.556 2.626 2.399 2.459 147,009 -0.17(-6.34%)
Dec 18, 2008 2.574 2.723 2.532 2.626 72,351 +0.04(+1.64%)
Dec 17, 2008 2.617 2.792 2.577 2.583 26,868 -0.04(-1.50%)
Dec 16, 2008 2.795 2.801 2.623 2.623 46,920 -0.10(-3.67%)
Dec 15, 2008 2.726 2.813 2.577 2.723 76,394 -0.00(-0.11%)
Dec 12, 2008 2.874 2.965 2.620 2.726 34,455 -0.11(-3.94%)
Dec 11, 2008 2.704 2.871 2.698 2.838 61,178 +0.05(+1.96%)
Dec 10, 2008 3.037 3.040 2.635 2.783 40,425 -0.14(-4.76%)
Dec 09, 2008 3.107 3.175 2.783 2.922 72,972 -0.18(-5.76%)
Dec 08, 2008 3.055 3.322 3.028 3.101 49,690 +0.08(+2.50%)
Dec 05, 2008 2.953 3.125 2.949 3.025 28,319 +0.05(+1.52%)
Dec 04, 2008 3.040 3.040 2.965 2.980 64,711 -0.08(-2.48%)
Dec 03, 2008 2.962 3.055 2.735 3.055 46,990 -0.05(-1.46%)
Dec 02, 2008 3.606 3.627 2.910 3.101 69,964 -0.47(-13.21%)
Dec 01, 2008 3.978 3.993 3.515 3.573 107,123 -0.30(-7.81%)
Nov 28, 2008 3.086 3.930 3.016 3.875 63,270 +1.09(+38.94%)
Nov 26, 2008 2.650 2.804 2.650 2.789 32,620 +0.14(+5.37%)
Nov 25, 2008 2.753 2.850 2.647 2.647 13,949 +0.00(+0.00%)
Nov 24, 2008 2.783 2.783 2.571 2.647 30,785 -0.11(-4.16%)
Nov 21, 2008 2.786 2.980 2.571 2.762 33,803 -0.04(-1.40%)
Nov 20, 2008 2.647 2.801 2.571 2.801 83,540 +0.14(+5.23%)
Nov 19, 2008 2.605 2.723 2.571 2.662 34,435 +0.04(+1.38%)
Nov 18, 2008 3.040 3.080 2.496 2.626 45,790 -0.47(-15.32%)
Nov 17, 2008 3.231 3.340 2.880 3.101 650,450 -0.24(-7.24%)
Nov 14, 2008 3.322 3.343 3.176 3.343 22,068 -0.17(-4.82%)
Nov 13, 2008 3.515 3.515 3.101 3.512 104,925 +0.03(+0.96%)
Nov 12, 2008 3.545 3.615 3.479 3.479 20,676 -0.08(-2.13%)
Nov 11, 2008 3.733 3.733 3.494 3.554 28,134 -0.36(-9.20%)
Nov 10, 2008 3.821 4.226 3.736 3.914 62,573 +0.17(+4.65%)
Nov 07, 2008 3.630 3.769 3.514 3.740 20,584 +0.16(+4.52%)
Nov 06, 2008 3.630 3.652 3.488 3.579 15,863 -0.28(-7.14%)
Nov 05, 2008 3.866 3.866 3.675 3.854 5,467 -0.08(-2.15%)
Nov 04, 2008 4.029 4.105 3.866 3.939 31,641 -0.15(-3.70%)
Nov 03, 2008 3.697 4.311 3.101 4.090 106,786 +0.56(+15.75%)
Oct 31, 2008 3.648 3.930 3.031 3.533 79,726 +0.04(+1.13%)
Oct 30, 2008 3.443 3.600 3.122 3.494 77,170 +0.14(+4.15%)
Oct 29, 2008 2.908 3.358 2.908 3.355 26,174 +0.43(+14.68%)
Oct 28, 2008 3.040 3.040 2.656 2.925 33,188 +0.05(+1.79%)
Oct 27, 2008 2.874 3.016 2.741 2.874 28,243 -0.16(-5.28%)
Oct 24, 2008 3.188 3.188 2.877 3.034 64,106 -0.26(-7.98%)
Oct 23, 2008 3.778 3.778 3.255 3.297 85,977 -0.41(-11.16%)
Oct 22, 2008 3.896 4.172 3.594 3.712 22,964 -0.38(-9.18%)
Oct 21, 2008 4.308 4.332 3.645 4.087 45,938 -0.18(-4.12%)
Oct 20, 2008 4.054 4.262 3.933 4.262 33,417 +0.17(+4.22%)
Oct 17, 2008 3.449 4.193 3.449 4.090 62,996 +0.73(+21.58%)
Oct 16, 2008 3.276 3.370 3.207 3.364 9,586 +0.15(+4.81%)
Oct 15, 2008 3.143 3.294 3.143 3.210 8,234 +0.11(+3.51%)
Oct 14, 2008 2.998 3.267 2.998 3.101 56,464 +0.14(+4.59%)
Oct 13, 2008 2.934 3.031 2.723 2.965 70,589 +0.15(+5.49%)
Oct 10, 2008 2.844 2.977 2.723 2.810 266,830 -0.06(-2.11%)
Oct 09, 2008 2.995 3.506 2.844 2.871 87,973 -0.12(-4.14%)
Oct 08, 2008 3.524 3.524 2.511 2.995 166,351 -0.58(-16.24%)
Oct 07, 2008 3.975 4.011 3.554 3.576 121,314 -0.28(-7.29%)
Oct 06, 2008 4.432 4.432 3.857 3.857 95,933 -0.64(-14.14%)
Oct 03, 2008 4.777 4.777 4.462 4.492 42,920 -0.28(-5.95%)
Oct 02, 2008 4.674 4.807 4.471 4.777 87,428 +0.10(+2.20%)
Oct 01, 2008 4.519 4.737 4.498 4.674 30,435 +0.05(+1.18%)
Sep 30, 2008 4.801 4.801 4.498 4.619 43,096 +0.04(+0.79%)
Sep 29, 2008 4.668 4.686 4.386 4.583 87,216 -0.05(-0.98%)
Sep 26, 2008 4.541 4.656 4.538 4.628 27,708 +0.07(+1.46%)
Sep 25, 2008 4.538 4.641 4.538 4.562 4,991 +0.02(+0.53%)
Sep 24, 2008 4.641 4.737 4.538 4.538 86,466 -0.11(-2.28%)
Sep 23, 2008 4.622 4.644 4.538 4.644 25,460 +0.03(+0.59%)
Sep 22, 2008 4.610 4.624 4.414 4.616 59,363 +0.04(+0.79%)
Sep 19, 2008 4.405 4.580 4.374 4.580 93,190 +0.19(+4.34%)
Sep 18, 2008 4.435 4.462 4.359 4.389 60,100 -0.08(-1.69%)
Sep 17, 2008 4.577 4.577 4.389 4.465 60,368 -0.05(-1.13%)
Sep 16, 2008 4.519 4.538 4.389 4.516 41,469 -0.01(-0.12%)
Sep 15, 2008 4.550 4.595 4.521 4.521 25,714 -0.16(-3.39%)
Sep 12, 2008 4.535 4.813 4.507 4.680 52,474 +0.14(+3.13%)
Sep 11, 2008 4.538 4.592 4.507 4.538 86,436 +0.00(+0.07%)
Sep 10, 2008 4.526 4.538 4.523 4.535 69,766 +0.00(+0.07%)
Sep 09, 2008 4.507 4.535 4.507 4.532 6,974 -0.01(-0.13%)
Sep 08, 2008 4.559 4.607 4.507 4.538 65,991 -0.07(-1.57%)
Sep 05, 2008 4.538 4.746 4.538 4.610 94,495 +0.08(+1.77%)
Sep 04, 2008 4.535 4.538 4.492 4.530 52,203 -0.00(-0.03%)
Sep 03, 2008 4.531 4.535 4.498 4.532 8,594 +0.04(+0.94%)
Sep 02, 2008 4.595 4.647 4.483 4.489 75,554 -0.16(-3.39%)
Aug 29, 2008 4.671 4.695 4.619 4.647 22,088 +0.05(+1.19%)
Aug 28, 2008 4.565 4.622 4.538 4.592 12,098 +0.04(+0.93%)
Aug 27, 2008 4.462 4.556 4.462 4.550 64,520 +0.01(+0.27%)
Aug 26, 2008 4.504 4.538 4.465 4.538 16,194 +0.08(+1.69%)
Aug 25, 2008 4.523 4.535 4.462 4.462 21,599 -0.08(-1.67%)
Aug 22, 2008 4.423 4.610 4.423 4.538 49,168 +0.07(+1.56%)
Aug 21, 2008 4.547 4.556 4.468 4.468 40,233 -0.02(-0.40%)
Aug 20, 2008 4.453 4.683 4.453 4.486 43,697 +0.06(+1.44%)
Aug 19, 2008 4.435 4.504 4.423 4.423 27,575 -0.09(-2.08%)
Aug 18, 2008 4.574 4.869 4.510 4.516 67,425 -0.07(-1.45%)
Aug 15, 2008 4.562 4.765 4.538 4.583 44,008 +0.02(+0.46%)
Aug 14, 2008 4.553 4.689 4.538 4.562 10,019 -0.07(-1.50%)
Aug 13, 2008 4.559 4.671 4.559 4.631 4,049 -0.02(-0.46%)
Aug 12, 2008 4.544 4.689 4.507 4.653 22,749 +0.14(+3.01%)
Aug 11, 2008 4.553 4.886 4.492 4.516 31,519 -0.11(-2.42%)
Aug 08, 2008 4.574 4.662 4.526 4.628 25,301 +0.02(+0.39%)
Aug 07, 2008 4.610 4.752 4.462 4.610 52,771 -0.14(-2.93%)
Aug 06, 2008 4.701 4.804 4.323 4.749 41,314 +0.39(+9.03%)
Aug 05, 2008 4.819 4.822 4.341 4.356 77,577 -0.13(-2.96%)
Aug 04, 2008 4.827 4.827 4.380 4.489 245,099 -0.16(-3.51%)
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.