Skip to main content

Gladstone Comml (NQ: GOOD )

13.97 -0.12 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.236 6.308 6.041 6.067 94,288 -0.12(-1.89%)
Oct 28, 2010 6.171 6.256 6.106 6.184 78,093 +0.06(+0.90%)
Oct 27, 2010 6.126 6.155 6.090 6.129 31,068 +0.06(+0.91%)
Oct 25, 2010 6.142 6.168 6.045 6.074 76,563 -0.03(-0.48%)
Oct 22, 2010 6.152 6.152 5.950 6.103 65,168 +0.09(+1.51%)
Oct 21, 2010 6.226 6.291 5.910 6.012 72,594 -0.17(-2.73%)
Oct 20, 2010 6.129 6.269 6.051 6.181 91,726 +0.09(+1.55%)
Oct 19, 2010 6.269 6.269 5.983 6.087 103,148 -0.18(-2.83%)
Oct 18, 2010 6.090 6.293 6.002 6.264 123,172 +0.20(+3.30%)
Oct 15, 2010 6.041 6.106 5.947 6.064 86,963 +0.13(+2.18%)
Oct 14, 2010 6.015 6.038 5.866 5.935 102,767 -0.11(-1.76%)
Oct 13, 2010 5.970 6.093 5.941 6.041 87,363 +0.10(+1.68%)
Oct 12, 2010 5.877 6.031 5.841 5.941 92,414 +0.04(+0.63%)
Oct 11, 2010 5.954 6.030 5.870 5.904 102,330 -0.02(-0.31%)
Oct 08, 2010 5.793 5.954 5.786 5.922 119,741 +0.20(+3.56%)
Oct 07, 2010 5.802 5.825 5.605 5.718 92,841 -0.06(-1.12%)
Oct 06, 2010 5.689 5.809 5.622 5.783 113,646 +0.06(+1.13%)
Oct 05, 2010 5.609 5.731 5.564 5.718 103,817 +0.18(+3.26%)
Oct 04, 2010 5.502 5.605 5.493 5.538 89,061 +0.00(+0.06%)
Oct 01, 2010 5.551 5.551 5.486 5.534 37,680 -0.00(-0.06%)
Sep 30, 2010 5.534 5.567 5.525 5.538 113,467 +0.02(+0.35%)
Sep 29, 2010 5.483 5.534 5.438 5.518 94,806 +0.01(+0.12%)
Sep 28, 2010 5.476 5.544 5.454 5.512 115,856 +0.06(+1.13%)
Sep 27, 2010 5.518 5.525 5.406 5.451 53,050 -0.06(-1.11%)
Sep 24, 2010 5.409 5.528 5.409 5.512 66,372 +0.16(+2.95%)
Sep 23, 2010 5.460 5.471 5.325 5.354 89,832 -0.12(-2.18%)
Sep 22, 2010 5.460 5.541 5.458 5.473 59,979 +0.01(+0.24%)
Sep 21, 2010 5.486 5.551 5.457 5.460 82,426 -0.03(-0.53%)
Sep 20, 2010 5.454 5.518 5.425 5.489 117,969 +0.06(+1.16%)
Sep 17, 2010 5.497 5.497 5.426 5.426 173,402 -0.06(-1.05%)
Sep 15, 2010 5.446 5.490 5.433 5.484 43,411 +0.04(+0.65%)
Sep 14, 2010 5.446 5.462 5.430 5.449 67,639 -0.01(-0.23%)
Sep 13, 2010 5.494 5.494 5.414 5.462 165,039 +0.02(+0.35%)
Sep 10, 2010 5.426 5.487 5.423 5.442 88,387 +0.01(+0.24%)
Sep 09, 2010 5.487 5.487 5.420 5.430 36,702 -0.01(-0.18%)
Sep 08, 2010 5.423 5.494 5.407 5.439 59,629 +0.01(+0.24%)
Sep 07, 2010 5.465 5.465 5.426 5.426 75,450 -0.04(-0.76%)
Sep 03, 2010 5.478 5.481 5.436 5.468 114,472 +0.01(+0.23%)
Sep 02, 2010 5.465 5.471 5.414 5.455 87,828 +0.01(+0.12%)
Sep 01, 2010 5.452 5.452 5.396 5.449 193,566 +0.04(+0.83%)
Aug 31, 2010 5.401 5.449 5.359 5.404 87,394 +0.04(+0.66%)
Aug 30, 2010 5.474 5.478 5.330 5.369 112,949 -0.08(-1.47%)
Aug 27, 2010 5.446 5.468 5.371 5.449 95,439 +0.04(+0.65%)
Aug 26, 2010 5.311 5.446 5.308 5.414 168,601 +0.11(+1.99%)
Aug 25, 2010 5.132 5.314 5.132 5.308 115,381 +0.15(+2.98%)
Aug 24, 2010 5.042 5.221 5.020 5.154 76,424 +0.10(+2.03%)
Aug 23, 2010 5.183 5.250 5.045 5.052 101,926 -0.09(-1.68%)
Aug 20, 2010 5.215 5.215 5.084 5.138 116,183 -0.08(-1.60%)
Aug 19, 2010 5.369 5.369 5.193 5.221 146,446 -0.14(-2.66%)
Aug 18, 2010 5.402 5.437 5.313 5.364 123,498 -0.01(-0.12%)
Aug 17, 2010 5.443 5.450 5.310 5.370 188,076 -0.06(-1.05%)
Aug 16, 2010 5.246 5.443 5.246 5.428 90,132 +0.18(+3.45%)
Aug 13, 2010 5.310 5.364 5.246 5.246 77,517 -0.07(-1.32%)
Aug 12, 2010 5.332 5.405 5.303 5.316 89,392 -0.02(-0.30%)
Aug 11, 2010 5.440 5.450 5.329 5.332 161,443 -0.04(-0.77%)
Aug 10, 2010 5.447 5.447 5.310 5.373 149,637 -0.07(-1.34%)
Aug 09, 2010 5.456 5.485 5.383 5.447 106,363 +0.04(+0.71%)
Aug 06, 2010 5.294 5.421 5.278 5.408 122,237 +0.05(+0.95%)
Aug 05, 2010 5.380 5.482 5.313 5.358 126,152 -0.05(-0.88%)
Aug 04, 2010 5.453 5.453 5.373 5.405 91,163 -0.00(-0.06%)
Aug 03, 2010 5.361 5.472 5.345 5.408 134,764 -0.01(-0.12%)
Aug 02, 2010 5.478 5.478 5.345 5.415 88,958 -0.00(-0.06%)
Jul 30, 2010 5.405 5.466 5.402 5.418 109,949 -0.01(-0.12%)
Jul 29, 2010 5.421 5.466 5.345 5.424 31,595 +0.07(+1.25%)
Jul 28, 2010 5.377 5.424 5.246 5.358 54,608 -0.01(-0.12%)
Jul 27, 2010 5.485 5.485 5.348 5.364 114,594 -0.11(-2.09%)
Jul 26, 2010 5.485 5.501 5.351 5.478 159,852 -0.02(-0.35%)
Jul 23, 2010 5.370 5.501 5.354 5.497 80,454 +0.09(+1.71%)
Jul 22, 2010 5.345 5.443 5.291 5.405 91,188 +0.12(+2.23%)
Jul 21, 2010 5.405 5.405 5.269 5.288 52,551 -0.10(-1.89%)
Jul 20, 2010 5.338 5.399 5.281 5.389 112,597 +0.08(+1.53%)
Jul 19, 2010 5.280 5.318 5.182 5.308 127,860 +0.07(+1.33%)
Jul 16, 2010 5.239 5.316 5.223 5.239 86,000 -0.05(-0.90%)
Jul 15, 2010 5.277 5.334 5.248 5.286 51,575 -0.01(-0.24%)
Jul 14, 2010 5.299 5.352 5.233 5.299 62,659 -0.03(-0.65%)
Jul 13, 2010 5.334 5.362 5.251 5.334 177,190 +0.06(+1.14%)
Jul 12, 2010 5.348 5.362 5.237 5.274 189,281 -0.09(-1.59%)
Jul 09, 2010 5.283 5.365 5.248 5.359 125,617 +0.05(+1.01%)
Jul 08, 2010 5.207 5.308 5.125 5.305 100,014 +0.12(+2.38%)
Jul 07, 2010 5.024 5.182 4.958 5.182 137,227 +0.19(+3.79%)
Jul 06, 2010 5.299 5.299 4.936 4.993 117,173 -0.23(-4.47%)
Jul 02, 2010 5.274 5.315 5.122 5.226 93,715 +0.03(+0.67%)
Jul 01, 2010 5.154 5.220 4.926 5.191 122,480 +0.03(+0.67%)
Jun 30, 2010 5.002 5.311 5.001 5.157 182,602 +0.17(+3.42%)
Jun 29, 2010 5.223 5.223 4.937 4.986 174,582 -0.60(-10.68%)
Jun 25, 2010 5.015 5.614 4.917 5.583 1,134,632 +0.61(+12.18%)
Jun 24, 2010 4.977 5.100 4.974 4.977 85,426 -0.04(-0.76%)
Jun 23, 2010 4.993 5.078 4.945 5.015 47,669 +0.03(+0.51%)
Jun 22, 2010 5.084 5.157 4.990 4.990 97,758 -0.06(-1.25%)
Jun 21, 2010 5.283 5.302 5.046 5.053 87,055 -0.19(-3.67%)
Jun 18, 2010 5.270 5.362 5.204 5.245 124,980 +0.00(+0.03%)
Jun 17, 2010 5.303 5.303 5.043 5.244 125,055 +0.00(+0.06%)
Jun 16, 2010 5.150 5.325 5.112 5.240 174,146 +0.06(+1.15%)
Jun 15, 2010 5.046 5.193 4.996 5.181 143,272 +0.16(+3.25%)
Jun 14, 2010 5.046 5.046 4.952 5.018 83,748 +0.00(+0.00%)
Jun 11, 2010 4.968 5.018 4.908 5.018 85,156 +0.01(+0.19%)
Jun 10, 2010 4.886 5.012 4.761 5.009 176,655 +0.17(+3.50%)
Jun 09, 2010 4.830 4.871 4.545 4.840 187,906 +0.14(+3.07%)
Jun 08, 2010 4.702 4.729 4.542 4.695 199,593 -0.06(-1.19%)
Jun 07, 2010 4.699 4.814 4.623 4.752 134,042 +0.06(+1.20%)
Jun 04, 2010 4.955 5.043 4.658 4.695 266,198 -0.38(-7.53%)
Jun 03, 2010 5.106 5.159 5.027 5.078 181,559 -0.06(-1.10%)
Jun 02, 2010 5.027 5.137 4.921 5.134 212,737 +0.16(+3.28%)
Jun 01, 2010 5.074 5.181 4.965 4.971 166,985 -0.12(-2.28%)
May 28, 2010 5.143 5.212 5.062 5.087 123,207 -0.06(-1.10%)
May 27, 2010 4.877 5.168 4.830 5.143 173,594 +0.34(+7.11%)
May 26, 2010 4.764 4.861 4.633 4.802 224,823 +0.08(+1.73%)
May 25, 2010 4.808 4.849 4.627 4.720 199,964 -0.17(-3.52%)
May 24, 2010 4.865 4.996 4.771 4.893 185,652 +0.04(+0.84%)
May 21, 2010 4.523 4.874 4.498 4.852 248,678 +0.27(+5.88%)
May 20, 2010 4.683 4.764 4.545 4.583 198,549 -0.22(-4.57%)
May 19, 2010 5.006 5.012 4.736 4.802 190,878 -0.24(-4.72%)
May 18, 2010 5.225 5.262 5.034 5.040 69,730 -0.21(-3.91%)
May 17, 2010 5.233 5.301 5.143 5.245 99,335 +0.01(+0.18%)
May 14, 2010 5.167 5.317 5.167 5.236 125,645 -0.04(-0.82%)
May 13, 2010 5.310 5.317 5.133 5.279 70,578 -0.02(-0.47%)
May 12, 2010 5.289 5.394 5.230 5.304 237,875 +0.02(+0.29%)
May 11, 2010 5.152 5.326 4.909 5.289 117,877 +0.11(+2.04%)
May 10, 2010 5.083 5.273 5.037 5.183 161,471 +0.25(+4.97%)
May 07, 2010 4.819 5.043 4.754 4.937 341,479 +0.19(+4.06%)
May 06, 2010 5.105 5.146 4.542 4.745 308,917 -0.45(-8.68%)
May 05, 2010 5.167 5.245 5.083 5.195 138,269 -0.07(-1.24%)
May 04, 2010 5.254 5.273 5.130 5.261 113,108 -0.01(-0.24%)
May 03, 2010 5.149 5.286 5.130 5.273 155,158 +0.24(+4.69%)
Apr 30, 2010 5.354 5.354 5.009 5.037 129,408 -0.25(-4.82%)
Apr 29, 2010 5.121 5.341 5.024 5.292 207,490 +0.17(+3.34%)
Apr 28, 2010 5.310 5.325 4.922 5.121 176,167 -0.11(-2.08%)
Apr 27, 2010 5.357 5.486 5.211 5.230 96,013 -0.13(-2.38%)
Apr 26, 2010 5.143 5.382 5.143 5.357 102,581 +0.22(+4.23%)
Apr 23, 2010 5.152 5.184 5.093 5.139 92,446 +0.02(+0.49%)
Apr 22, 2010 5.083 5.152 5.024 5.115 75,116 +0.00(+0.00%)
Apr 21, 2010 5.130 5.220 5.052 5.115 98,740 -0.02(-0.36%)
Apr 20, 2010 5.034 5.133 5.034 5.133 133,763 +0.11(+2.13%)
Apr 19, 2010 4.998 5.072 4.995 5.026 173,160 +0.03(+0.62%)
Apr 16, 2010 4.958 5.109 4.946 4.995 212,608 +0.02(+0.31%)
Apr 15, 2010 4.921 5.072 4.909 4.980 160,655 +0.07(+1.45%)
Apr 14, 2010 4.773 4.936 4.759 4.909 272,534 +0.17(+3.58%)
Apr 13, 2010 4.594 4.773 4.594 4.739 178,025 +0.16(+3.50%)
Apr 12, 2010 4.514 4.643 4.514 4.579 179,004 +0.06(+1.44%)
Apr 09, 2010 4.505 4.542 4.468 4.514 134,065 +0.06(+1.25%)
Apr 08, 2010 4.474 4.496 4.452 4.458 144,641 -0.02(-0.34%)
Apr 07, 2010 4.477 4.492 4.434 4.474 119,836 -0.02(-0.34%)
Apr 06, 2010 4.480 4.492 4.464 4.489 80,549 +0.01(+0.28%)
Apr 05, 2010 4.501 4.501 4.446 4.477 127,200 +0.02(+0.55%)
Apr 01, 2010 4.474 4.452 4.452 4.452 71,306 -0.01(-0.14%)
Mar 31, 2010 4.474 4.474 4.443 4.458 127,261 -0.01(-0.28%)
Mar 30, 2010 4.449 4.474 4.443 4.471 80,520 +0.01(+0.28%)
Mar 29, 2010 4.461 4.474 4.443 4.458 73,704 -0.02(-0.41%)
Mar 26, 2010 4.421 4.480 4.421 4.477 104,651 +0.08(+1.82%)
Mar 25, 2010 4.474 4.474 4.378 4.397 92,937 -0.06(-1.45%)
Mar 24, 2010 4.449 4.491 4.449 4.461 111,004 -0.01(-0.21%)
Mar 23, 2010 4.471 4.474 4.443 4.471 113,642 -0.00(-0.07%)
Mar 22, 2010 4.474 4.489 4.446 4.474 136,709 +0.00(+0.00%)
Mar 19, 2010 4.474 4.474 4.443 4.474 186,462 +0.02(+0.52%)
Mar 18, 2010 4.466 4.484 4.447 4.451 194,635 -0.01(-0.27%)
Mar 17, 2010 4.481 4.503 4.451 4.463 188,434 +0.00(+0.00%)
Mar 16, 2010 4.487 4.493 4.444 4.463 184,720 +0.01(+0.14%)
Mar 15, 2010 4.438 4.481 4.426 4.457 158,059 +0.04(+0.90%)
Mar 12, 2010 4.435 4.503 4.417 4.417 83,559 -0.02(-0.34%)
Mar 11, 2010 4.420 4.466 4.405 4.432 89,437 -0.00(-0.07%)
Mar 10, 2010 4.411 4.493 4.392 4.435 164,771 +0.05(+1.05%)
Mar 09, 2010 4.377 4.435 4.353 4.389 105,907 -0.01(-0.28%)
Mar 08, 2010 4.322 4.435 4.322 4.402 171,845 +0.08(+1.84%)
Mar 05, 2010 4.316 4.322 4.279 4.322 130,512 +0.01(+0.14%)
Mar 04, 2010 4.328 4.328 4.292 4.316 124,173 +0.02(+0.50%)
Mar 03, 2010 4.337 4.337 4.285 4.295 121,659 -0.02(-0.57%)
Mar 02, 2010 4.285 4.328 4.270 4.319 149,372 +0.04(+0.93%)
Mar 01, 2010 4.325 4.356 4.267 4.279 222,591 +0.00(+0.07%)
Feb 26, 2010 4.371 4.386 4.276 4.276 135,740 -0.04(-0.92%)
Feb 25, 2010 4.276 4.548 4.273 4.316 401,253 +0.02(+0.50%)
Feb 24, 2010 4.324 4.359 4.270 4.295 111,962 +0.02(+0.36%)
Feb 23, 2010 4.340 4.395 4.279 4.279 127,867 -0.06(-1.41%)
Feb 22, 2010 4.298 4.340 4.255 4.340 120,956 +0.07(+1.57%)
Feb 19, 2010 4.291 4.298 4.243 4.273 120,913 -0.01(-0.29%)
Feb 18, 2010 4.298 4.298 4.270 4.285 77,174 +0.00(+0.07%)
Feb 17, 2010 4.298 4.298 4.267 4.282 106,185 +0.00(+0.00%)
Feb 16, 2010 4.282 4.298 4.255 4.282 268,805 +0.04(+0.90%)
Feb 12, 2010 4.238 4.244 4.244 4.244 189,346 +0.00(+0.00%)
Feb 11, 2010 4.244 4.253 4.211 4.244 106,885 -0.01(-0.28%)
Feb 10, 2010 4.199 4.256 4.199 4.256 135,864 +0.05(+1.30%)
Feb 09, 2010 4.199 4.253 4.177 4.202 122,214 +0.01(+0.29%)
Feb 08, 2010 4.280 4.280 4.153 4.189 152,176 -0.08(-1.78%)
Feb 05, 2010 4.186 4.277 4.153 4.265 100,007 +0.10(+2.33%)
Feb 04, 2010 4.244 4.258 4.168 4.168 119,400 -0.07(-1.57%)
Feb 03, 2010 4.211 4.274 4.205 4.235 152,730 +0.03(+0.72%)
Feb 02, 2010 4.217 4.253 4.205 4.205 110,573 -0.01(-0.22%)
Feb 01, 2010 4.220 4.302 4.211 4.214 102,920 -0.01(-0.14%)
Jan 29, 2010 4.244 4.314 4.168 4.220 275,835 +0.02(+0.58%)
Jan 28, 2010 4.111 4.214 4.105 4.196 119,961 +0.11(+2.67%)
Jan 27, 2010 4.020 4.214 4.017 4.086 131,252 +0.04(+0.97%)
Jan 26, 2010 4.014 4.147 4.014 4.047 124,539 +0.04(+0.91%)
Jan 25, 2010 4.096 4.111 3.959 4.011 83,493 -0.05(-1.12%)
Jan 22, 2010 3.995 4.108 3.956 4.056 186,539 +0.07(+1.75%)
Jan 21, 2010 4.017 4.077 3.986 3.986 121,188 -0.06(-1.42%)
Jan 20, 2010 4.083 4.089 4.020 4.044 85,169 -0.05(-1.11%)
Jan 19, 2010 4.108 4.180 3.971 4.089 269,502 +0.03(+0.71%)
Jan 15, 2010 4.100 4.061 4.061 4.061 181,125 -0.02(-0.44%)
Jan 14, 2010 4.022 4.100 4.017 4.079 74,307 +0.06(+1.49%)
Jan 13, 2010 4.049 4.070 4.010 4.019 97,537 -0.01(-0.30%)
Jan 12, 2010 3.995 4.067 3.995 4.031 72,566 +0.03(+0.83%)
Jan 11, 2010 4.052 4.052 3.995 3.998 32,292 -0.05(-1.26%)
Jan 08, 2010 3.998 4.049 3.965 4.049 69,819 +0.07(+1.81%)
Jan 07, 2010 3.971 4.025 3.947 3.977 47,871 +0.01(+0.15%)
Jan 06, 2010 3.929 4.046 3.929 3.971 86,740 +0.05(+1.30%)
Jan 05, 2010 4.046 4.100 3.920 3.920 153,450 -0.13(-3.19%)
Jan 04, 2010 4.073 4.103 3.941 4.049 101,773 +0.02(+0.52%)
Dec 31, 2009 4.013 4.028 4.028 4.028 150,826 +0.05(+1.28%)
Dec 30, 2009 3.974 3.980 3.886 3.977 80,104 +0.01(+0.30%)
Dec 29, 2009 3.938 4.010 3.917 3.965 72,143 +0.02(+0.53%)
Dec 28, 2009 3.920 3.950 3.847 3.944 102,898 +0.03(+0.84%)
Dec 24, 2009 3.935 3.950 3.878 3.910 28,953 -0.03(-0.69%)
Dec 23, 2009 3.980 3.980 3.865 3.938 98,723 -0.01(-0.15%)
Dec 22, 2009 3.922 3.980 3.856 3.944 107,303 +0.04(+0.92%)
Dec 21, 2009 3.874 3.950 3.823 3.907 115,966 +0.04(+1.09%)
Dec 18, 2009 3.850 3.901 3.784 3.865 390,804 +0.02(+0.39%)
Dec 17, 2009 3.790 3.935 3.790 3.850 110,126 +0.04(+1.14%)
Dec 16, 2009 3.898 3.901 3.802 3.807 148,176 -0.05(-1.29%)
Dec 15, 2009 3.898 3.950 3.853 3.856 161,241 -0.06(-1.53%)
Dec 14, 2009 3.901 3.966 3.871 3.917 95,170 +0.08(+1.95%)
Dec 11, 2009 3.835 3.883 3.831 3.841 67,725 +0.01(+0.31%)
Dec 10, 2009 3.880 3.904 3.805 3.829 73,349 -0.02(-0.39%)
Dec 09, 2009 3.907 3.919 3.817 3.844 52,333 -0.04(-1.08%)
Dec 08, 2009 3.883 3.947 3.883 3.886 68,477 -0.02(-0.46%)
Dec 07, 2009 3.910 3.950 3.874 3.904 120,178 -0.04(-0.91%)
Dec 04, 2009 3.895 3.953 3.874 3.941 107,789 +0.08(+2.18%)
Dec 03, 2009 3.944 3.962 3.844 3.856 74,464 -0.07(-1.76%)
Dec 02, 2009 3.859 3.980 3.859 3.926 130,569 +0.06(+1.63%)
Dec 01, 2009 4.037 4.043 3.838 3.862 196,680 -0.17(-4.24%)
Nov 30, 2009 4.112 4.112 3.965 4.034 146,867 -0.00(-0.07%)
Nov 27, 2009 4.103 4.166 4.037 4.037 64,019 -0.15(-3.59%)
Nov 25, 2009 4.220 4.229 4.175 4.187 46,523 -0.03(-0.71%)
Nov 24, 2009 4.148 4.247 4.133 4.217 155,184 +0.09(+2.11%)
Nov 23, 2009 4.145 4.193 4.115 4.130 104,110 +0.02(+0.59%)
Nov 20, 2009 3.959 4.184 3.959 4.106 129,371 +0.12(+2.94%)
Nov 19, 2009 4.016 4.019 3.920 3.989 54,034 -0.05(-1.34%)
Nov 18, 2009 4.055 4.055 3.971 4.043 83,903 -0.06(-1.54%)
Nov 17, 2009 4.193 4.199 4.037 4.106 124,113 -0.14(-3.39%)
Nov 16, 2009 4.163 4.250 4.136 4.250 130,456 +0.14(+3.28%)
Nov 13, 2009 4.046 4.115 4.022 4.115 104,170 +0.08(+2.09%)
Nov 12, 2009 4.175 4.196 4.031 4.031 110,882 -0.17(-4.01%)
Nov 11, 2009 4.187 4.202 4.139 4.199 86,896 +0.05(+1.23%)
Nov 10, 2009 4.127 4.199 4.127 4.148 56,015 -0.01(-0.29%)
Nov 09, 2009 4.031 4.190 4.025 4.160 139,576 +0.17(+4.14%)
Nov 06, 2009 4.091 4.121 3.844 3.995 132,247 -0.10(-2.49%)
Nov 05, 2009 3.781 4.118 3.781 4.097 108,944 +0.25(+6.56%)
Nov 04, 2009 3.844 3.950 3.844 3.844 65,621 +0.00(+0.08%)
Nov 03, 2009 3.634 3.844 3.634 3.841 100,774 +0.22(+6.14%)
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.