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

Gladstone Comml (NQ: GOOD )

14.76 -0.12 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2005 5.025 5.086 4.970 5.052 55,365 +0.09(+1.78%)
Feb 25, 2005 5.177 5.177 4.955 4.964 101,303 -0.05(-0.91%)
Feb 24, 2005 5.095 5.095 5.007 5.010 48,315 -0.09(-1.79%)
Feb 23, 2005 5.086 5.108 5.037 5.101 158,912 +0.00(+0.00%)
Feb 22, 2005 5.058 5.116 5.028 5.101 176,020 +0.00(+0.06%)
Feb 18, 2005 5.071 5.101 5.034 5.098 71,734 +0.01(+0.24%)
Feb 17, 2005 5.055 5.098 5.031 5.086 68,920 +0.00(+0.06%)
Feb 16, 2005 5.083 5.086 5.025 5.083 17,764 +0.00(+0.00%)
Feb 15, 2005 5.101 5.101 5.068 5.083 18,913 -0.00(-0.06%)
Feb 14, 2005 5.095 5.101 5.058 5.086 51,963 +0.01(+0.20%)
Feb 11, 2005 5.101 5.101 5.055 5.076 36,169 -0.00(-0.02%)
Feb 10, 2005 5.113 5.116 5.077 5.077 17,183 +0.00(+0.00%)
Feb 09, 2005 5.177 5.177 5.077 5.077 19,061 -0.03(-0.66%)
Feb 08, 2005 5.086 5.177 5.086 5.110 50,371 +0.02(+0.48%)
Feb 07, 2005 5.083 5.177 5.083 5.086 47,415 +0.00(+0.06%)
Feb 04, 2005 5.086 5.086 5.074 5.083 35,446 -0.00(-0.06%)
Feb 03, 2005 5.055 5.086 5.055 5.086 14,842 +0.00(+0.00%)
Feb 02, 2005 5.177 5.177 5.074 5.086 16,648 +0.00(+0.00%)
Feb 01, 2005 5.043 5.086 5.034 5.086 25,027 +0.00(+0.00%)
Jan 31, 2005 5.177 5.177 5.062 5.086 9,867 -0.02(-0.30%)
Jan 28, 2005 5.119 5.119 5.074 5.101 26,456 +0.02(+0.30%)
Jan 27, 2005 5.116 5.116 5.083 5.086 39,531 +0.00(+0.06%)
Jan 26, 2005 5.147 5.147 5.043 5.083 47,826 +0.06(+1.15%)
Jan 25, 2005 5.113 5.116 5.025 5.025 29,966 -0.03(-0.60%)
Jan 24, 2005 5.028 5.080 5.022 5.055 76,394 -0.02(-0.48%)
Jan 21, 2005 5.086 5.086 5.049 5.080 34,327 +0.05(+1.09%)
Jan 20, 2005 5.116 5.116 5.025 5.025 43,908 -0.10(-2.02%)
Jan 19, 2005 5.159 5.159 5.086 5.128 42,585 -0.00(-0.06%)
Jan 18, 2005 5.116 5.147 5.068 5.131 70,105 +0.03(+0.61%)
Jan 14, 2005 5.074 5.100 5.025 5.100 78,810 +0.03(+0.53%)
Jan 13, 2005 5.141 5.141 5.074 5.074 44,046 -0.02(-0.48%)
Jan 12, 2005 5.159 5.159 5.058 5.098 42,592 -0.00(-0.06%)
Jan 11, 2005 5.101 5.144 5.077 5.101 70,861 -0.05(-1.06%)
Jan 10, 2005 5.098 5.177 5.095 5.156 91,127 +0.07(+1.37%)
Jan 07, 2005 5.046 5.095 5.028 5.086 22,870 -0.01(-0.18%)
Jan 06, 2005 5.436 5.436 5.028 5.095 51,198 +0.05(+1.03%)
Jan 05, 2005 5.272 5.272 5.040 5.043 51,471 -0.10(-2.01%)
Jan 04, 2005 5.208 5.253 5.101 5.147 112,077 -0.09(-1.63%)
Jan 03, 2005 5.205 5.232 5.025 5.232 117,856 +0.02(+0.47%)
Dec 31, 2004 5.290 5.290 5.086 5.208 33,821 +0.03(+0.53%)
Dec 30, 2004 5.071 5.180 5.071 5.180 32,836 +0.09(+1.86%)
Dec 29, 2004 4.964 5.144 4.964 5.086 17,731 +0.12(+2.33%)
Dec 28, 2004 5.064 5.220 4.970 4.970 27,911 -0.14(-2.74%)
Dec 27, 2004 5.253 5.253 5.071 5.110 26,597 -0.15(-2.89%)
Dec 23, 2004 5.068 5.262 5.064 5.262 16,746 +0.09(+1.77%)
Dec 22, 2004 5.007 5.171 5.001 5.171 19,373 +0.07(+1.43%)
Dec 21, 2004 5.101 5.101 5.025 5.098 12,806 -0.06(-1.12%)
Dec 20, 2004 5.086 5.177 5.055 5.156 35,463 +0.07(+1.32%)
Dec 17, 2004 5.177 5.177 5.025 5.089 16,418 +0.06(+1.27%)
Dec 16, 2004 5.162 5.162 4.991 5.025 23,313 -0.05(-1.08%)
Dec 15, 2004 5.162 5.162 5.028 5.080 22,657 -0.04(-0.77%)
Dec 14, 2004 5.177 5.177 5.058 5.119 25,612 +0.02(+0.48%)
Dec 13, 2004 5.071 5.177 5.071 5.095 49,583 -0.05(-1.01%)
Dec 10, 2004 5.086 5.147 4.964 5.147 20,358 +0.04(+0.72%)
Dec 09, 2004 4.943 5.110 4.943 5.110 25,612 +0.16(+3.13%)
Dec 08, 2004 4.937 4.991 4.937 4.955 23,642 +0.02(+0.37%)
Dec 07, 2004 5.010 5.010 4.934 4.937 101,793 +0.00(+0.06%)
Dec 06, 2004 4.918 4.988 4.918 4.934 39,403 -0.02(-0.31%)
Dec 03, 2004 5.025 5.025 4.949 4.949 35,135 -0.06(-1.28%)
Dec 02, 2004 5.086 5.177 4.921 5.013 31,851 -0.09(-1.67%)
Dec 01, 2004 5.113 5.144 5.058 5.098 20,686 +0.00(+0.06%)
Nov 30, 2004 5.171 5.171 5.016 5.095 55,822 +0.07(+1.39%)
Nov 29, 2004 5.113 5.113 4.997 5.025 16,418 -0.01(-0.13%)
Nov 26, 2004 4.970 5.092 4.970 5.031 1,641 +0.08(+1.67%)
Nov 24, 2004 4.918 5.049 4.918 4.949 145,465 +0.00(+0.00%)
Nov 23, 2004 5.071 5.071 4.940 4.949 31,523 +0.01(+0.25%)
Nov 22, 2004 5.171 5.171 4.891 4.937 47,941 -0.03(-0.61%)
Nov 19, 2004 5.162 5.284 4.949 4.967 46,627 -0.19(-3.78%)
Nov 18, 2004 5.174 5.177 5.086 5.162 32,508 -0.01(-0.24%)
Nov 17, 2004 5.162 5.177 5.162 5.174 16,418 +0.02(+0.35%)
Nov 16, 2004 5.131 5.174 5.055 5.156 15,761 +0.04(+0.71%)
Nov 15, 2004 5.202 5.311 5.034 5.119 30,537 +0.08(+1.51%)
Nov 12, 2004 4.991 5.110 4.970 5.043 21,672 +0.13(+2.67%)
Nov 11, 2004 4.906 5.010 4.906 4.912 23,313 -0.04(-0.74%)
Nov 10, 2004 4.949 5.022 4.800 4.949 89,971 -0.02(-0.37%)
Nov 09, 2004 5.025 5.025 4.967 4.967 36,120 -0.04(-0.85%)
Nov 08, 2004 4.994 5.052 4.967 5.010 38,418 -0.00(-0.06%)
Nov 05, 2004 5.028 5.116 4.949 5.013 49,254 -0.06(-1.14%)
Nov 04, 2004 5.101 5.101 5.043 5.071 16,418 +0.05(+0.91%)
Nov 03, 2004 5.086 5.113 5.025 5.025 20,686 +0.00(+0.00%)
Nov 02, 2004 5.177 5.177 5.016 5.025 364,156 -0.09(-1.79%)
Nov 01, 2004 5.055 5.223 4.979 5.116 55,165 +0.14(+2.75%)
Oct 29, 2004 4.979 5.004 4.979 4.979 29,224 +0.02(+0.31%)
Oct 28, 2004 4.903 4.994 4.903 4.964 7,552 -0.02(-0.31%)
Oct 27, 2004 4.937 5.043 4.934 4.979 31,851 -0.05(-0.97%)
Oct 26, 2004 5.071 5.071 5.013 5.028 15,433 +0.02(+0.30%)
Oct 25, 2004 4.949 5.013 4.949 5.013 28,239 +0.06(+1.29%)
Oct 22, 2004 5.055 5.055 4.937 4.949 15,104 +0.02(+0.37%)
Oct 21, 2004 5.071 5.071 4.903 4.930 12,806 -0.01(-0.12%)
Oct 20, 2004 4.940 4.982 4.930 4.937 6,238 -0.02(-0.43%)
Oct 19, 2004 4.937 4.970 4.924 4.958 14,776 +0.02(+0.37%)
Oct 18, 2004 4.961 5.061 4.924 4.940 10,507 -0.02(-0.43%)
Oct 15, 2004 4.851 4.961 4.845 4.961 19,045 +0.01(+0.25%)
Oct 14, 2004 4.921 4.949 4.867 4.949 29,881 +0.05(+0.93%)
Oct 13, 2004 4.915 4.958 4.903 4.903 11,821 -0.02(-0.31%)
Oct 12, 2004 4.940 4.940 4.903 4.918 1,970 -0.04(-0.74%)
Oct 11, 2004 4.946 4.955 4.903 4.955 18,388 -0.00(-0.06%)
Oct 08, 2004 5.116 5.116 4.903 4.958 17,074 +0.04(+0.74%)
Oct 07, 2004 5.116 5.116 4.894 4.921 18,060 -0.00(-0.06%)
Oct 06, 2004 4.982 5.071 4.903 4.924 18,060 -0.02(-0.37%)
Oct 05, 2004 5.019 5.095 4.937 4.943 54,180 -0.07(-1.46%)
Oct 04, 2004 4.934 5.086 4.909 5.016 34,478 +0.10(+1.98%)
Oct 01, 2004 4.927 4.940 4.906 4.918 4,268 -0.02(-0.37%)
Sep 30, 2004 5.147 5.147 4.894 4.937 51,881 +0.03(+0.68%)
Sep 29, 2004 4.918 4.943 4.903 4.903 12,806 -0.02(-0.31%)
Sep 28, 2004 4.970 5.004 4.918 4.918 24,955 +0.03(+0.62%)
Sep 27, 2004 4.934 4.994 4.888 4.888 9,522 +0.02(+0.31%)
Sep 24, 2004 4.873 4.934 4.873 4.873 19,701 -0.00(-0.06%)
Sep 23, 2004 4.888 4.988 4.873 4.876 22,985 -0.03(-0.68%)
Sep 22, 2004 5.049 5.107 4.909 4.909 15,761 -0.03(-0.62%)
Sep 21, 2004 4.876 5.013 4.870 4.940 22,657 +0.01(+0.19%)
Sep 20, 2004 4.934 5.040 4.915 4.930 14,448 -0.05(-1.04%)
Sep 17, 2004 4.979 5.049 4.979 4.982 18,060 -0.02(-0.30%)
Sep 16, 2004 4.952 5.284 4.952 4.997 32,508 +0.02(+0.37%)
Sep 15, 2004 4.903 4.994 4.903 4.979 27,911 +0.03(+0.68%)
Sep 14, 2004 4.964 4.964 4.912 4.946 70,598 -0.01(-0.12%)
Sep 13, 2004 5.016 5.016 4.912 4.952 15,761 -0.05(-0.91%)
Sep 10, 2004 5.086 5.144 4.964 4.997 46,627 -0.10(-1.91%)
Sep 09, 2004 5.171 5.171 5.040 5.095 35,463 +0.00(+0.00%)
Sep 08, 2004 5.046 5.144 5.046 5.095 31,194 +0.02(+0.30%)
Sep 07, 2004 5.043 5.107 5.043 5.080 22,263 -0.01(-0.18%)
Sep 03, 2004 5.049 5.131 5.049 5.089 9,522 -0.05(-1.07%)
Sep 02, 2004 5.037 5.147 5.010 5.144 25,612 +0.05(+1.02%)
Sep 01, 2004 5.028 5.092 5.028 5.092 19,373 +0.12(+2.51%)
Aug 31, 2004 5.116 5.128 4.949 4.967 39,075 -0.15(-2.86%)
Aug 30, 2004 5.071 5.223 5.071 5.113 48,926 -0.05(-1.00%)
Aug 27, 2004 5.165 5.208 5.150 5.165 24,627 +0.00(+0.06%)
Aug 26, 2004 4.930 5.226 4.927 5.162 26,269 +0.23(+4.63%)
Aug 25, 2004 4.906 4.949 4.903 4.934 19,373 +0.01(+0.25%)
Aug 24, 2004 4.903 4.943 4.903 4.921 16,089 -0.01(-0.25%)
Aug 23, 2004 4.921 4.946 4.906 4.934 63,374 -0.03(-0.55%)
Aug 20, 2004 4.796 4.961 4.796 4.961 92,943 +0.01(+0.18%)
Aug 19, 2004 4.940 5.055 4.918 4.952 57,463 -0.07(-1.45%)
Aug 18, 2004 4.958 5.049 4.940 5.025 53,195 +0.09(+1.85%)
Aug 17, 2004 4.827 5.043 4.827 4.934 33,821 +0.01(+0.19%)
Aug 16, 2004 4.815 5.010 4.784 4.924 20,030 +0.05(+1.13%)
Aug 13, 2004 4.736 4.934 4.736 4.870 36,448 +0.13(+2.70%)
Aug 12, 2004 4.809 4.873 4.726 4.742 95,225 -0.12(-2.57%)
Aug 11, 2004 4.796 4.891 4.796 4.867 39,732 +0.07(+1.46%)
Aug 10, 2004 4.760 4.818 4.755 4.796 160,570 +0.04(+0.90%)
Aug 09, 2004 4.796 4.833 4.754 4.754 62,711 -0.04(-0.83%)
Aug 06, 2004 4.873 4.873 4.690 4.793 782,821 -0.08(-1.62%)
Aug 05, 2004 4.909 4.909 4.793 4.873 229,198 -0.04(-0.74%)
Aug 04, 2004 4.915 4.934 4.894 4.909 25,284 +0.00(+0.00%)
Aug 03, 2004 4.915 4.915 4.909 4.909 1,641 -0.10(-1.95%)
Aug 02, 2004 4.930 5.007 4.909 5.007 3,612 +0.00(+0.06%)
Jul 30, 2004 4.909 5.004 4.909 5.004 2,626 +0.09(+1.73%)
Jul 29, 2004 4.934 4.934 4.894 4.918 40,717 +0.01(+0.19%)
Jul 28, 2004 4.906 4.934 4.903 4.909 26,597 -0.03(-0.56%)
Jul 27, 2004 4.934 5.004 4.903 4.937 47,941 +0.03(+0.56%)
Jul 26, 2004 4.921 4.961 4.903 4.909 25,940 -0.04(-0.86%)
Jul 23, 2004 4.958 5.007 4.924 4.952 27,582 -0.00(-0.06%)
Jul 22, 2004 4.994 5.046 4.924 4.955 29,552 -0.04(-0.85%)
Jul 21, 2004 5.052 5.052 4.991 4.997 8,865 -0.05(-1.09%)
Jul 20, 2004 5.055 5.055 4.949 5.052 32,508 +0.09(+1.78%)
Jul 19, 2004 4.961 4.976 4.958 4.964 19,701 -0.02(-0.31%)
Jul 16, 2004 5.040 5.040 4.958 4.979 17,731 +0.00(+0.00%)
Jul 15, 2004 4.952 4.988 4.952 4.979 13,791 -0.01(-0.24%)
Jul 14, 2004 5.016 5.019 4.952 4.991 50,239 -0.00(-0.06%)
Jul 13, 2004 4.970 5.052 4.952 4.994 30,537 -0.02(-0.30%)
Jul 12, 2004 5.025 5.025 4.994 5.010 21,672 -0.01(-0.18%)
Jul 09, 2004 5.086 5.086 4.997 5.019 12,477 -0.01(-0.12%)
Jul 08, 2004 5.025 5.049 4.994 5.025 4,925 +0.03(+0.55%)
Jul 07, 2004 5.083 5.083 4.994 4.997 15,761 -0.01(-0.18%)
Jul 06, 2004 4.888 5.052 4.888 5.007 33,164 +0.02(+0.49%)
Jul 02, 2004 4.991 4.997 4.973 4.982 9,850 +0.00(+0.06%)
Jul 01, 2004 4.994 4.994 4.973 4.979 61,075 -0.05(-0.91%)
Jun 30, 2004 4.994 5.049 4.994 5.025 46,299 +0.02(+0.43%)
Jun 29, 2004 5.025 5.052 4.994 5.004 14,448 -0.02(-0.42%)
Jun 28, 2004 4.967 5.025 4.918 5.025 26,597 -0.00(-0.06%)
Jun 25, 2004 4.994 5.071 4.918 5.028 22,000 -0.01(-0.24%)
Jun 24, 2004 4.997 5.074 4.997 5.040 16,746 -0.02(-0.30%)
Jun 23, 2004 4.994 5.058 4.994 5.055 12,806 +0.04(+0.85%)
Jun 22, 2004 5.055 5.071 4.994 5.013 44,985 +0.02(+0.37%)
Jun 21, 2004 5.068 5.068 4.994 4.994 32,179 +0.00(+0.00%)
Jun 18, 2004 4.994 5.025 4.994 4.994 34,478 -0.03(-0.61%)
Jun 17, 2004 5.055 5.055 4.921 5.025 41,373 +0.00(+0.00%)
Jun 16, 2004 5.092 5.092 5.010 5.025 23,313 +0.03(+0.61%)
Jun 15, 2004 5.025 5.025 4.985 4.994 31,851 +0.03(+0.61%)
Jun 14, 2004 5.077 5.080 4.934 4.964 33,164 -0.09(-1.81%)
Jun 10, 2004 4.994 5.058 4.897 5.055 24,299 +0.10(+2.09%)
Jun 09, 2004 4.934 4.961 4.851 4.952 62,060 +0.05(+0.99%)
Jun 08, 2004 4.845 4.903 4.845 4.903 35,463 +0.06(+1.19%)
Jun 07, 2004 4.882 4.903 4.845 4.845 80,121 -0.03(-0.56%)
Jun 04, 2004 4.903 4.903 4.842 4.873 55,493 -0.00(-0.06%)
Jun 03, 2004 4.900 4.906 4.863 4.876 56,807 +0.00(+0.06%)
Jun 02, 2004 4.857 4.949 4.857 4.873 24,627 -0.06(-1.23%)
Jun 01, 2004 4.937 4.949 4.870 4.934 9,850 +0.00(+0.06%)
May 28, 2004 4.930 4.949 4.860 4.930 111,315 +0.06(+1.19%)
May 27, 2004 4.857 4.949 4.857 4.873 85,046 +0.00(+0.06%)
May 26, 2004 4.848 4.930 4.848 4.870 24,955 -0.00(-0.06%)
May 25, 2004 4.848 4.946 4.848 4.873 45,314 +0.01(+0.25%)
May 24, 2004 4.845 4.918 4.845 4.860 31,851 -0.01(-0.25%)
May 21, 2004 4.888 4.888 4.860 4.873 38,090 +0.01(+0.13%)
May 20, 2004 4.873 4.930 4.863 4.867 33,821 +0.00(+0.06%)
May 19, 2004 5.016 5.016 4.860 4.863 43,672 +0.00(+0.00%)
May 18, 2004 4.934 4.946 4.842 4.863 47,284 +0.00(+0.06%)
May 17, 2004 4.873 4.949 4.857 4.860 17,403 -0.02(-0.31%)
May 14, 2004 4.952 4.952 4.873 4.876 22,328 -0.09(-1.72%)
May 13, 2004 4.888 4.967 4.870 4.961 69,285 +0.08(+1.56%)
May 12, 2004 4.854 4.958 4.854 4.885 22,328 +0.02(+0.38%)
May 11, 2004 4.863 4.964 4.863 4.867 55,822 -0.02(-0.37%)
May 10, 2004 4.879 4.994 4.650 4.885 131,345 -0.01(-0.19%)
May 07, 2004 4.902 4.946 4.891 4.894 48,926 -0.01(-0.12%)
May 06, 2004 4.867 4.949 4.867 4.900 26,925 +0.02(+0.37%)
May 05, 2004 4.940 4.940 4.879 4.882 55,165 -0.10(-1.96%)
May 04, 2004 4.927 4.979 4.927 4.979 29,881 +0.02(+0.37%)
May 03, 2004 4.955 4.976 4.949 4.961 47,612 +0.01(+0.12%)
Apr 30, 2004 5.007 5.010 4.918 4.955 41,045 -0.01(-0.18%)
Apr 29, 2004 4.964 5.037 4.961 4.964 51,224 -0.02(-0.31%)
Apr 28, 2004 5.013 5.016 4.976 4.979 58,777 -0.02(-0.30%)
Apr 27, 2004 5.001 5.058 4.985 4.994 87,345 -0.03(-0.61%)
Apr 26, 2004 5.025 5.025 4.985 5.025 49,911 +0.03(+0.61%)
Apr 23, 2004 5.025 5.025 4.994 4.994 175,346 -0.02(-0.49%)
Apr 22, 2004 5.040 5.040 5.010 5.019 92,927 +0.01(+0.24%)
Apr 21, 2004 4.994 5.040 4.994 5.007 73,553 -0.01(-0.18%)
Apr 20, 2004 5.055 5.055 4.937 5.016 139,226 -0.01(-0.24%)
Apr 19, 2004 5.071 5.071 5.025 5.028 56,478 -0.02(-0.42%)
Apr 16, 2004 5.171 5.171 5.010 5.049 265,975 +0.02(+0.48%)
Apr 15, 2004 5.055 5.116 5.004 5.025 273,527 -0.04(-0.84%)
Apr 14, 2004 5.058 5.101 5.037 5.068 80,121 -0.00(-0.06%)
Apr 13, 2004 5.101 5.116 5.068 5.071 71,911 -0.03(-0.66%)
Apr 12, 2004 5.128 5.147 5.101 5.104 144,480 -0.04(-0.83%)
Apr 08, 2004 5.162 5.162 5.122 5.147 133,972 -0.01(-0.12%)
Apr 07, 2004 5.177 5.208 5.107 5.153 79,464 -0.04(-0.76%)
Apr 06, 2004 5.135 5.192 5.122 5.192 83,076 +0.00(+0.00%)
Apr 05, 2004 5.208 5.223 5.107 5.192 69,941 -0.01(-0.18%)
Apr 02, 2004 5.147 5.223 5.147 5.202 54,836 -0.01(-0.12%)
Apr 01, 2004 5.223 5.223 5.192 5.208 10,179 +0.00(+0.00%)
Mar 31, 2004 5.086 5.229 5.086 5.208 18,716 -0.00(-0.06%)
Mar 30, 2004 5.238 5.238 5.180 5.211 77,165 -0.01(-0.23%)
Mar 29, 2004 5.238 5.238 5.150 5.223 76,509 +0.07(+1.42%)
Mar 26, 2004 5.238 5.256 5.125 5.150 227,228 +0.02(+0.30%)
Mar 25, 2004 5.101 5.217 5.101 5.135 195,048 -0.01(-0.18%)
Mar 24, 2004 5.144 5.144 5.116 5.144 56,150 +0.00(+0.00%)
Mar 23, 2004 5.144 5.144 5.104 5.144 140,211 +0.00(+0.06%)
Mar 22, 2004 5.147 5.147 5.116 5.141 76,509 +0.00(+0.06%)
Mar 19, 2004 5.113 5.162 5.113 5.138 141,196 +0.01(+0.12%)
Mar 18, 2004 5.131 5.131 5.107 5.131 77,165 +0.02(+0.36%)
Mar 17, 2004 5.128 5.128 5.113 5.113 69,613 +0.01(+0.18%)
Mar 16, 2004 5.147 5.147 5.086 5.104 42,687 -0.02(-0.42%)
Mar 15, 2004 5.125 5.147 5.107 5.125 32,836 -0.02(-0.36%)
Mar 12, 2004 5.147 5.147 5.117 5.144 129,704 +0.04(+0.72%)
Mar 11, 2004 5.177 5.177 5.104 5.107 162,869 -0.07(-1.35%)
Mar 10, 2004 5.192 5.198 5.150 5.177 91,613 -0.01(-0.23%)
Mar 09, 2004 5.136 5.202 5.131 5.189 626,848 +0.06(+1.13%)
Mar 08, 2004 5.131 5.174 5.107 5.131 43,672 +0.00(+0.00%)
Mar 05, 2004 5.107 5.147 5.107 5.131 39,732 +0.02(+0.48%)
Mar 04, 2004 5.144 5.177 5.086 5.107 51,224 -0.03(-0.53%)
Mar 03, 2004 5.147 5.147 5.116 5.135 20,358 -0.04(-0.82%)
Mar 02, 2004 5.177 5.177 5.116 5.177 15,433 -0.00(-0.06%)
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.