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

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2016 8.869 8.874 8.691 8.738 257,169 -0.13(-1.42%)
May 27, 2016 8.880 8.864 8.864 8.864 208,973 +0.00(+0.00%)
May 26, 2016 8.811 8.937 8.796 8.864 263,035 +0.05(+0.60%)
May 25, 2016 8.717 8.853 8.682 8.811 321,315 +0.12(+1.33%)
May 24, 2016 8.564 8.759 8.564 8.696 413,522 +0.16(+1.85%)
May 23, 2016 8.585 8.596 8.459 8.538 338,170 -0.05(-0.61%)
May 20, 2016 8.470 8.627 8.465 8.591 251,657 +0.13(+1.49%)
May 19, 2016 8.606 8.701 8.365 8.465 367,223 -0.20(-2.36%)
May 18, 2016 8.832 8.864 8.617 8.669 203,998 -0.13(-1.43%)
May 17, 2016 9.032 9.032 8.748 8.796 290,386 -0.19(-2.16%)
May 16, 2016 8.899 9.029 8.857 8.990 279,421 +0.14(+1.56%)
May 13, 2016 9.097 9.097 8.810 8.852 576,774 -0.29(-3.14%)
May 12, 2016 9.196 9.248 9.107 9.139 187,589 -0.02(-0.17%)
May 11, 2016 9.295 9.295 9.102 9.154 235,737 -0.14(-1.52%)
May 10, 2016 9.280 9.321 9.222 9.295 216,472 +0.06(+0.68%)
May 09, 2016 9.165 9.306 9.160 9.233 207,414 +0.04(+0.45%)
May 06, 2016 9.034 9.201 9.024 9.191 195,029 +0.09(+1.03%)
May 05, 2016 8.993 9.128 8.993 9.097 225,109 +0.10(+1.16%)
May 04, 2016 8.789 9.034 8.747 8.993 374,894 +0.21(+2.44%)
May 03, 2016 8.758 8.857 8.690 8.779 262,259 +0.00(+0.00%)
May 02, 2016 8.820 8.909 8.768 8.779 234,875 +0.00(+0.00%)
Apr 29, 2016 8.768 8.841 8.674 8.779 280,165 -0.03(-0.30%)
Apr 28, 2016 8.935 8.956 8.794 8.805 143,412 -0.14(-1.52%)
Apr 27, 2016 8.904 8.967 8.779 8.940 208,597 +0.05(+0.53%)
Apr 26, 2016 8.862 8.893 8.763 8.893 232,935 +0.05(+0.59%)
Apr 25, 2016 8.638 8.847 8.554 8.841 232,963 +0.22(+2.60%)
Apr 22, 2016 8.544 8.680 8.528 8.617 148,667 +0.08(+0.98%)
Apr 21, 2016 8.711 8.727 8.476 8.534 319,568 -0.18(-2.09%)
Apr 20, 2016 8.732 8.784 8.676 8.716 168,481 -0.01(-0.15%)
Apr 19, 2016 8.693 8.748 8.672 8.729 180,240 +0.07(+0.78%)
Apr 18, 2016 8.646 8.688 8.595 8.662 238,031 +0.04(+0.42%)
Apr 15, 2016 8.543 8.685 8.496 8.626 266,441 +0.04(+0.42%)
Apr 14, 2016 8.569 8.631 8.507 8.589 156,078 -0.05(-0.54%)
Apr 13, 2016 8.600 8.667 8.543 8.636 137,341 +0.07(+0.85%)
Apr 12, 2016 8.564 8.652 8.543 8.564 173,484 +0.05(+0.55%)
Apr 11, 2016 8.527 8.631 8.496 8.517 268,714 +0.02(+0.18%)
Apr 08, 2016 8.538 8.620 8.481 8.501 206,968 +0.00(+0.00%)
Apr 07, 2016 8.481 8.579 8.450 8.501 148,878 -0.02(-0.18%)
Apr 06, 2016 8.455 8.558 8.439 8.517 151,298 +0.03(+0.37%)
Apr 05, 2016 8.377 8.527 8.341 8.486 266,820 +0.09(+1.05%)
Apr 04, 2016 8.444 8.501 8.382 8.398 134,772 -0.05(-0.55%)
Apr 01, 2016 8.413 8.481 8.377 8.444 185,142 -0.04(-0.43%)
Mar 31, 2016 8.512 8.563 8.455 8.481 213,343 -0.03(-0.30%)
Mar 30, 2016 8.564 8.589 8.419 8.507 219,482 -0.08(-0.90%)
Mar 29, 2016 8.398 8.600 8.367 8.584 168,094 +0.14(+1.66%)
Mar 28, 2016 8.336 8.486 8.316 8.444 143,502 +0.08(+0.93%)
Mar 24, 2016 8.274 8.367 8.367 8.367 80,348 +0.08(+0.94%)
Mar 23, 2016 8.351 8.439 8.284 8.289 138,256 -0.08(-0.93%)
Mar 22, 2016 8.367 8.444 8.312 8.367 138,378 -0.03(-0.31%)
Mar 21, 2016 8.455 8.553 8.367 8.393 142,641 -0.08(-0.92%)
Mar 18, 2016 8.543 8.543 8.444 8.470 355,662 -0.02(-0.24%)
Mar 17, 2016 8.377 8.543 8.313 8.491 240,811 +0.17(+2.09%)
Mar 16, 2016 8.097 8.354 8.076 8.318 237,363 +0.18(+2.21%)
Mar 15, 2016 8.189 8.261 8.056 8.138 321,008 -0.11(-1.31%)
Mar 14, 2016 8.174 8.256 8.086 8.246 167,667 +0.05(+0.63%)
Mar 11, 2016 8.066 8.205 8.020 8.194 231,253 +0.16(+2.05%)
Mar 10, 2016 8.102 8.246 7.937 8.030 172,265 -0.03(-0.32%)
Mar 09, 2016 7.886 8.145 7.886 8.056 211,593 +0.04(+0.51%)
Mar 08, 2016 8.014 8.086 7.886 8.014 294,858 -0.03(-0.38%)
Mar 07, 2016 8.020 8.138 7.963 8.045 202,602 +0.06(+0.77%)
Mar 04, 2016 7.917 8.009 7.882 7.984 232,236 +0.08(+0.97%)
Mar 03, 2016 7.871 7.922 7.814 7.907 222,614 +0.06(+0.72%)
Mar 02, 2016 7.629 7.850 7.609 7.850 179,838 +0.20(+2.55%)
Mar 01, 2016 7.701 7.742 7.609 7.655 181,952 +0.01(+0.13%)
Feb 29, 2016 7.645 7.835 7.608 7.645 233,569 +0.03(+0.34%)
Feb 26, 2016 7.794 7.825 7.598 7.619 308,498 -0.13(-1.72%)
Feb 25, 2016 7.521 7.781 7.462 7.752 335,424 +0.33(+4.50%)
Feb 24, 2016 7.285 7.460 7.262 7.419 221,481 +0.05(+0.70%)
Feb 23, 2016 7.408 7.654 7.336 7.367 261,263 -0.17(-2.32%)
Feb 22, 2016 7.609 7.696 7.511 7.542 228,722 -0.08(-1.08%)
Feb 19, 2016 7.511 7.655 7.465 7.624 203,058 +0.04(+0.47%)
Feb 18, 2016 7.187 7.598 7.187 7.588 534,805 +0.53(+7.50%)
Feb 17, 2016 7.105 7.208 7.033 7.059 212,181 +0.01(+0.15%)
Feb 16, 2016 6.936 7.097 6.889 7.049 187,694 +0.22(+3.27%)
Feb 12, 2016 6.866 6.825 6.825 6.825 143,822 +0.02(+0.30%)
Feb 11, 2016 6.693 6.927 6.642 6.805 277,397 +0.03(+0.45%)
Feb 10, 2016 6.876 7.054 6.764 6.774 205,511 -0.08(-1.11%)
Feb 09, 2016 7.166 7.166 6.784 6.851 280,446 -0.38(-5.21%)
Feb 08, 2016 7.197 7.248 6.922 7.227 283,307 +0.08(+1.14%)
Feb 05, 2016 7.110 7.314 7.110 7.146 192,728 -0.01(-0.07%)
Feb 04, 2016 7.131 7.322 7.131 7.151 139,449 -0.03(-0.43%)
Feb 03, 2016 7.242 7.278 7.080 7.181 214,250 -0.03(-0.42%)
Feb 02, 2016 7.212 7.288 7.064 7.212 200,589 +0.02(+0.28%)
Feb 01, 2016 7.161 7.283 7.115 7.192 196,559 -0.09(-1.19%)
Jan 29, 2016 6.993 7.278 6.993 7.278 359,330 +0.31(+4.38%)
Jan 28, 2016 6.866 7.044 6.820 6.973 172,310 +0.15(+2.24%)
Jan 27, 2016 7.090 7.156 6.764 6.820 221,669 -0.23(-3.25%)
Jan 26, 2016 7.049 7.242 7.019 7.049 164,433 +0.01(+0.07%)
Jan 25, 2016 7.059 7.125 6.978 7.044 200,373 -0.03(-0.43%)
Jan 22, 2016 6.881 7.110 6.846 7.075 279,739 +0.27(+4.04%)
Jan 21, 2016 6.550 6.927 6.489 6.800 337,242 +0.27(+4.21%)
Jan 20, 2016 6.678 6.698 6.108 6.525 598,469 -0.23(-3.43%)
Jan 19, 2016 6.822 6.933 6.681 6.756 209,544 -0.03(-0.45%)
Jan 15, 2016 6.767 6.787 6.787 6.787 285,395 -0.11(-1.61%)
Jan 14, 2016 6.807 6.933 6.680 6.898 350,626 +0.10(+1.41%)
Jan 13, 2016 7.003 7.059 6.656 6.802 381,307 -0.20(-2.81%)
Jan 12, 2016 7.165 7.210 6.935 6.998 291,754 -0.16(-2.18%)
Jan 11, 2016 7.140 7.276 7.109 7.155 203,426 -0.01(-0.14%)
Jan 08, 2016 7.286 7.336 7.150 7.165 147,896 -0.11(-1.52%)
Jan 07, 2016 7.412 7.412 7.276 7.276 209,015 -0.18(-2.43%)
Jan 06, 2016 7.311 7.495 7.311 7.457 192,123 +0.08(+1.02%)
Jan 05, 2016 7.246 7.407 7.246 7.382 241,015 +0.17(+2.38%)
Jan 04, 2016 7.276 7.291 7.125 7.210 282,799 -0.15(-1.99%)
Dec 31, 2015 7.457 7.356 7.356 7.356 321,690 -0.11(-1.42%)
Dec 30, 2015 7.513 7.528 7.457 7.462 125,867 -0.05(-0.67%)
Dec 29, 2015 7.503 7.563 7.412 7.513 210,552 +0.02(+0.20%)
Dec 28, 2015 7.362 7.503 7.321 7.498 145,054 +0.12(+1.57%)
Dec 24, 2015 7.336 7.382 7.382 7.382 49,185 +0.03(+0.41%)
Dec 23, 2015 7.311 7.356 7.266 7.351 145,050 +0.07(+0.90%)
Dec 22, 2015 7.271 7.321 7.210 7.286 136,494 -0.01(-0.14%)
Dec 21, 2015 7.518 7.528 7.261 7.296 210,056 -0.19(-2.56%)
Dec 18, 2015 7.387 7.674 7.387 7.488 1,613,127 +0.07(+0.88%)
Dec 17, 2015 7.477 7.483 7.397 7.422 279,166 -0.06(-0.81%)
Dec 16, 2015 7.185 7.508 7.180 7.483 477,826 +0.32(+4.40%)
Dec 15, 2015 7.007 7.187 7.007 7.167 480,946 +0.20(+2.87%)
Dec 14, 2015 7.002 7.112 6.907 6.967 312,230 -0.06(-0.85%)
Dec 11, 2015 7.007 7.112 6.997 7.027 243,561 -0.06(-0.85%)
Dec 10, 2015 7.107 7.162 7.017 7.087 261,985 -0.03(-0.42%)
Dec 09, 2015 7.122 7.187 7.092 7.117 175,092 +0.02(+0.28%)
Dec 08, 2015 7.122 7.187 7.048 7.097 213,100 -0.04(-0.56%)
Dec 07, 2015 7.172 7.248 7.112 7.137 187,858 -0.04(-0.63%)
Dec 04, 2015 7.092 7.217 7.092 7.182 171,338 +0.04(+0.63%)
Dec 03, 2015 7.262 7.262 7.067 7.137 314,481 -0.13(-1.79%)
Dec 02, 2015 7.412 7.442 7.252 7.267 148,010 -0.14(-1.96%)
Dec 01, 2015 7.392 7.477 7.342 7.412 347,825 +0.12(+1.65%)
Nov 30, 2015 7.327 7.377 7.257 7.292 249,331 -0.03(-0.48%)
Nov 27, 2015 7.262 7.337 7.256 7.327 84,775 +0.04(+0.62%)
Nov 25, 2015 7.247 7.282 7.282 7.282 136,249 +0.01(+0.21%)
Nov 24, 2015 7.262 7.292 7.172 7.267 203,380 -0.02(-0.27%)
Nov 23, 2015 7.277 7.361 7.247 7.287 178,859 -0.04(-0.61%)
Nov 20, 2015 7.312 7.357 7.297 7.332 204,582 +0.04(+0.62%)
Nov 19, 2015 7.247 7.312 7.212 7.287 193,434 +0.04(+0.62%)
Nov 18, 2015 7.182 7.302 7.167 7.242 282,285 +0.02(+0.35%)
Nov 17, 2015 7.377 7.377 7.192 7.217 508,088 -0.16(-2.23%)
Nov 16, 2015 7.497 7.542 7.307 7.382 407,935 -0.10(-1.34%)
Nov 13, 2015 7.642 7.717 7.437 7.482 408,221 -0.16(-2.06%)
Nov 12, 2015 7.749 7.803 7.615 7.640 170,071 -0.17(-2.16%)
Nov 11, 2015 7.793 7.828 7.739 7.808 162,394 +0.03(+0.45%)
Nov 10, 2015 7.645 7.779 7.635 7.774 256,094 +0.13(+1.69%)
Nov 09, 2015 7.897 7.932 7.615 7.645 267,815 -0.25(-3.20%)
Nov 06, 2015 8.051 8.051 7.808 7.897 356,709 -0.17(-2.09%)
Nov 05, 2015 8.071 8.079 8.007 8.066 220,058 +0.02(+0.31%)
Nov 04, 2015 8.031 8.071 7.987 8.041 261,122 +0.06(+0.81%)
Nov 03, 2015 7.997 8.002 7.897 7.977 242,733 -0.02(-0.25%)
Nov 02, 2015 7.967 8.012 7.883 7.997 343,993 +0.06(+0.75%)
Oct 30, 2015 8.026 8.026 7.868 7.937 278,683 -0.05(-0.62%)
Oct 29, 2015 7.912 7.992 7.808 7.987 345,038 +0.10(+1.26%)
Oct 28, 2015 8.066 8.225 7.655 7.888 556,925 -0.23(-2.81%)
Oct 27, 2015 8.145 8.213 8.091 8.116 365,614 -0.06(-0.73%)
Oct 26, 2015 8.081 8.220 8.066 8.175 341,304 +0.07(+0.86%)
Oct 23, 2015 8.180 8.220 8.056 8.106 342,165 -0.02(-0.24%)
Oct 22, 2015 7.987 8.126 7.933 8.126 347,601 +0.20(+2.53%)
Oct 21, 2015 7.713 7.976 7.684 7.925 414,918 +0.25(+3.27%)
Oct 20, 2015 7.590 7.708 7.580 7.674 209,277 +0.10(+1.36%)
Oct 19, 2015 7.556 7.620 7.521 7.571 183,649 +0.04(+0.52%)
Oct 16, 2015 7.526 7.585 7.467 7.531 259,526 -0.01(-0.20%)
Oct 15, 2015 7.389 7.546 7.305 7.546 341,076 +0.24(+3.23%)
Oct 14, 2015 7.280 7.384 7.280 7.310 199,495 -0.01(-0.13%)
Oct 13, 2015 7.428 7.477 7.241 7.320 235,078 -0.15(-1.98%)
Oct 12, 2015 7.207 7.477 7.182 7.467 399,850 +0.29(+4.04%)
Oct 09, 2015 7.133 7.202 7.098 7.177 166,788 +0.06(+0.83%)
Oct 08, 2015 7.074 7.148 7.059 7.118 391,674 +0.04(+0.63%)
Oct 07, 2015 6.990 7.074 6.975 7.074 201,103 +0.07(+1.05%)
Oct 06, 2015 6.980 7.044 6.946 7.000 202,756 -0.01(-0.21%)
Oct 05, 2015 6.951 7.025 6.951 7.015 315,942 +0.10(+1.42%)
Oct 02, 2015 6.892 6.931 6.788 6.916 265,703 -0.01(-0.21%)
Oct 01, 2015 6.961 6.985 6.852 6.931 180,223 -0.01(-0.14%)
Sep 30, 2015 7.015 7.084 6.882 6.941 332,808 -0.02(-0.28%)
Sep 29, 2015 6.852 7.039 6.838 6.961 247,056 +0.13(+1.87%)
Sep 28, 2015 6.843 6.907 6.788 6.833 287,461 +0.02(+0.29%)
Sep 25, 2015 7.069 7.069 6.788 6.813 208,708 -0.23(-3.21%)
Sep 24, 2015 6.897 7.074 6.862 7.039 152,007 +0.11(+1.63%)
Sep 23, 2015 6.887 6.946 6.808 6.926 108,593 +0.04(+0.57%)
Sep 22, 2015 6.926 7.005 6.852 6.887 215,666 -0.10(-1.41%)
Sep 21, 2015 6.961 7.010 6.951 6.985 335,850 +0.08(+1.14%)
Sep 18, 2015 6.877 6.956 6.857 6.907 302,602 +0.00(+0.00%)
Sep 17, 2015 6.877 6.970 6.779 6.907 264,474 +0.05(+0.68%)
Sep 16, 2015 6.782 6.870 6.743 6.860 221,774 +0.05(+0.72%)
Sep 15, 2015 6.792 6.816 6.743 6.811 187,535 +0.03(+0.50%)
Sep 14, 2015 6.816 6.902 6.743 6.777 119,453 -0.01(-0.14%)
Sep 11, 2015 6.743 6.792 6.728 6.787 201,320 +0.04(+0.58%)
Sep 10, 2015 6.718 6.792 6.689 6.748 172,465 +0.04(+0.58%)
Sep 09, 2015 6.865 6.870 6.709 6.709 197,747 -0.12(-1.71%)
Sep 08, 2015 6.826 6.873 6.806 6.826 189,446 +0.07(+1.01%)
Sep 04, 2015 6.826 6.757 6.757 6.757 195,058 -0.12(-1.70%)
Sep 03, 2015 6.962 7.004 6.855 6.874 157,019 -0.09(-1.26%)
Sep 02, 2015 7.001 7.016 6.894 6.962 222,235 +0.02(+0.28%)
Sep 01, 2015 6.928 7.060 6.860 6.943 212,365 -0.08(-1.11%)
Aug 31, 2015 7.133 7.224 6.923 7.021 248,167 -0.12(-1.64%)
Aug 28, 2015 7.113 7.206 6.977 7.138 201,189 +0.06(+0.83%)
Aug 27, 2015 7.006 7.182 6.870 7.079 263,831 +0.14(+1.97%)
Aug 26, 2015 6.972 7.065 6.840 6.943 304,398 +0.12(+1.71%)
Aug 25, 2015 7.172 7.240 6.801 6.826 394,949 -0.24(-3.45%)
Aug 24, 2015 7.191 7.411 5.851 7.069 560,632 -0.46(-6.09%)
Aug 21, 2015 7.508 7.644 7.420 7.528 256,646 -0.08(-1.03%)
Aug 20, 2015 7.630 7.684 7.596 7.606 93,769 -0.04(-0.51%)
Aug 19, 2015 7.679 7.698 7.591 7.645 147,737 -0.05(-0.70%)
Aug 18, 2015 7.703 7.727 7.664 7.698 119,051 -0.02(-0.22%)
Aug 17, 2015 7.711 7.754 7.628 7.715 194,368 +0.00(+0.06%)
Aug 14, 2015 7.701 7.720 7.609 7.711 219,943 +0.02(+0.31%)
Aug 13, 2015 7.691 7.740 7.597 7.686 117,862 +0.01(+0.13%)
Aug 12, 2015 7.682 7.711 7.556 7.677 172,715 -0.03(-0.38%)
Aug 11, 2015 7.682 7.725 7.643 7.706 133,383 -0.02(-0.31%)
Aug 10, 2015 7.686 7.735 7.590 7.730 195,846 +0.10(+1.27%)
Aug 07, 2015 7.604 7.677 7.420 7.633 154,794 +0.02(+0.25%)
Aug 06, 2015 7.619 7.653 7.431 7.614 245,714 -0.02(-0.25%)
Aug 05, 2015 7.759 7.783 7.575 7.633 180,034 -0.11(-1.44%)
Aug 04, 2015 8.015 8.040 7.696 7.744 135,438 -0.01(-0.12%)
Aug 03, 2015 7.788 7.793 7.667 7.754 152,609 +0.00(+0.06%)
Jul 31, 2015 7.677 7.783 7.648 7.749 149,607 +0.09(+1.14%)
Jul 30, 2015 7.677 7.730 7.623 7.662 114,846 -0.05(-0.63%)
Jul 29, 2015 7.691 7.740 7.570 7.711 130,251 +0.06(+0.76%)
Jul 28, 2015 7.715 7.715 7.575 7.653 167,845 +0.04(+0.57%)
Jul 27, 2015 7.672 7.696 7.067 7.609 441,910 -0.11(-1.38%)
Jul 24, 2015 7.788 7.807 7.706 7.715 291,688 -0.07(-0.87%)
Jul 23, 2015 8.015 8.035 7.759 7.783 295,734 -0.26(-3.19%)
Jul 22, 2015 8.107 8.192 8.010 8.040 136,083 -0.05(-0.57%)
Jul 21, 2015 8.095 8.172 8.066 8.085 113,032 -0.01(-0.18%)
Jul 20, 2015 8.225 8.225 8.066 8.100 189,478 +0.02(+0.30%)
Jul 17, 2015 8.081 8.181 8.066 8.076 177,410 -0.01(-0.12%)
Jul 16, 2015 8.095 8.124 8.052 8.085 166,934 +0.05(+0.66%)
Jul 15, 2015 8.047 8.047 7.994 8.033 110,548 -0.01(-0.18%)
Jul 14, 2015 8.033 8.095 8.033 8.047 106,166 +0.00(+0.00%)
Jul 13, 2015 8.114 8.172 8.038 8.047 157,857 -0.06(-0.71%)
Jul 10, 2015 8.066 8.121 8.023 8.105 211,665 +0.08(+1.02%)
Jul 09, 2015 8.143 8.148 8.018 8.023 131,279 -0.04(-0.48%)
Jul 08, 2015 8.042 8.109 8.014 8.061 137,780 -0.01(-0.18%)
Jul 07, 2015 8.037 8.090 7.989 8.076 173,847 +0.05(+0.60%)
Jul 06, 2015 7.922 8.037 7.922 8.028 190,248 +0.07(+0.84%)
Jul 02, 2015 8.033 7.961 7.961 7.961 120,591 -0.04(-0.48%)
Jul 01, 2015 8.004 8.009 7.956 7.999 145,532 +0.05(+0.60%)
Jun 30, 2015 8.013 8.013 7.927 7.951 299,180 +0.02(+0.24%)
Jun 29, 2015 8.009 8.052 7.927 7.932 269,210 -0.07(-0.90%)
Jun 26, 2015 7.999 8.013 7.922 8.004 624,877 +0.02(+0.30%)
Jun 25, 2015 8.057 8.090 7.961 7.980 122,261 -0.07(-0.84%)
Jun 24, 2015 8.119 8.162 8.023 8.047 189,894 -0.09(-1.12%)
Jun 23, 2015 8.157 8.181 8.100 8.138 215,231 -0.06(-0.70%)
Jun 22, 2015 8.254 8.278 8.172 8.196 147,346 -0.03(-0.35%)
Jun 19, 2015 8.311 8.311 8.196 8.225 292,201 -0.07(-0.87%)
Jun 18, 2015 8.220 8.306 8.220 8.297 176,098 +0.07(+0.82%)
Jun 17, 2015 8.239 8.244 8.162 8.229 124,206 +0.04(+0.50%)
Jun 16, 2015 8.203 8.213 8.036 8.189 153,448 +0.02(+0.23%)
Jun 15, 2015 8.213 8.222 8.112 8.170 149,972 -0.04(-0.46%)
Jun 12, 2015 8.217 8.251 8.172 8.208 149,063 -0.00(-0.06%)
Jun 11, 2015 8.198 8.232 8.165 8.213 158,116 +0.05(+0.58%)
Jun 10, 2015 8.165 8.174 8.127 8.165 159,514 +0.04(+0.47%)
Jun 09, 2015 8.174 8.189 8.112 8.127 152,739 -0.06(-0.70%)
Jun 08, 2015 8.236 8.260 8.184 8.184 143,529 -0.05(-0.64%)
Jun 05, 2015 8.246 8.255 8.165 8.236 196,449 -0.02(-0.23%)
Jun 04, 2015 8.274 8.303 8.246 8.255 168,940 -0.05(-0.63%)
Jun 03, 2015 8.294 8.341 8.255 8.308 187,199 +0.01(+0.17%)
Jun 02, 2015 8.322 8.341 8.294 8.294 147,664 -0.04(-0.46%)
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.