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

Peapack Gladstone FI (NQ: PGC )

24.07 +0.32 (+1.35%)
Official Closing Price Updated: 4:15 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 (%)
Nov 30, 2010 8.087 8.087 7.914 7.948 43,475 -0.13(-1.64%)
Nov 29, 2010 8.040 8.150 7.967 8.080 18,704 +0.01(+0.08%)
Nov 26, 2010 8.153 8.252 8.073 8.073 2,014 +0.00(+0.00%)
Nov 24, 2010 7.981 8.073 8.073 8.073 22,145 +0.10(+1.25%)
Nov 23, 2010 7.987 8.014 7.948 7.974 10,348 -0.11(-1.39%)
Nov 22, 2010 8.120 8.120 7.974 8.087 32,275 -0.05(-0.65%)
Nov 19, 2010 8.146 8.166 7.987 8.140 17,747 +0.02(+0.24%)
Nov 18, 2010 8.087 8.186 8.067 8.120 8,041 +0.17(+2.17%)
Nov 17, 2010 8.325 8.325 7.888 7.948 26,154 -0.11(-1.32%)
Nov 16, 2010 8.140 8.226 8.047 8.054 18,736 -0.19(-2.25%)
Nov 15, 2010 8.021 8.332 8.014 8.239 8,712 +0.10(+1.22%)
Nov 12, 2010 8.338 8.338 8.067 8.140 16,460 -0.32(-3.83%)
Nov 11, 2010 8.385 8.583 8.385 8.464 9,030 -0.04(-0.47%)
Nov 10, 2010 8.391 8.597 8.391 8.504 12,070 -0.01(-0.16%)
Nov 09, 2010 8.544 8.597 8.333 8.517 8,479 -0.09(-1.08%)
Nov 08, 2010 8.577 8.610 8.411 8.610 6,460 +0.02(+0.23%)
Nov 05, 2010 8.279 8.590 8.279 8.590 9,779 +0.26(+3.10%)
Nov 04, 2010 8.312 8.332 8.199 8.332 38,624 +0.05(+0.64%)
Nov 03, 2010 8.199 8.279 8.126 8.279 10,496 +0.17(+2.04%)
Nov 02, 2010 8.027 8.113 7.999 8.113 10,126 +0.23(+2.94%)
Nov 01, 2010 8.113 8.113 7.881 7.881 7,034 -0.15(-1.90%)
Oct 29, 2010 7.868 8.034 7.868 8.034 9,239 +0.12(+1.51%)
Oct 28, 2010 8.054 8.054 7.828 7.914 16,302 -0.03(-0.42%)
Oct 27, 2010 8.040 8.113 7.822 7.948 23,504 -0.07(-0.83%)
Oct 25, 2010 8.067 8.067 7.855 8.014 6,388 -0.01(-0.08%)
Oct 22, 2010 8.107 8.166 7.948 8.020 17,244 -0.03(-0.33%)
Oct 21, 2010 8.206 8.246 7.895 8.047 15,657 -0.09(-1.14%)
Oct 20, 2010 8.113 8.179 8.034 8.140 6,681 +0.11(+1.32%)
Oct 19, 2010 8.126 8.193 7.948 8.034 12,252 -0.24(-2.88%)
Oct 18, 2010 8.213 8.279 7.987 8.272 11,657 +0.06(+0.73%)
Oct 15, 2010 8.411 8.411 8.020 8.213 29,628 -0.06(-0.72%)
Oct 14, 2010 8.451 8.471 8.193 8.272 21,377 -0.17(-1.96%)
Oct 13, 2010 8.491 8.530 8.378 8.438 27,396 -0.03(-0.31%)
Oct 12, 2010 8.451 8.491 8.345 8.464 6,506 -0.05(-0.54%)
Oct 11, 2010 8.438 8.511 8.219 8.511 4,585 +0.07(+0.86%)
Oct 08, 2010 8.093 8.564 7.769 8.438 23,459 +0.34(+4.17%)
Oct 07, 2010 8.126 8.166 8.020 8.100 24,473 +0.07(+0.82%)
Oct 06, 2010 7.822 8.126 7.822 8.034 15,550 +0.21(+2.62%)
Oct 05, 2010 7.524 7.868 7.457 7.828 19,732 +0.42(+5.72%)
Oct 04, 2010 7.517 7.577 7.398 7.405 13,732 -0.18(-2.36%)
Oct 01, 2010 7.888 7.888 7.477 7.583 7,220 -0.22(-2.80%)
Sep 30, 2010 7.901 8.113 7.716 7.802 15,686 -0.04(-0.51%)
Sep 29, 2010 7.537 7.914 7.424 7.842 14,760 +0.25(+3.32%)
Sep 28, 2010 7.457 7.603 7.411 7.590 8,016 +0.18(+2.41%)
Sep 27, 2010 7.650 7.650 7.405 7.411 9,847 -0.26(-3.37%)
Sep 24, 2010 7.643 7.868 7.484 7.669 33,188 +0.17(+2.30%)
Sep 23, 2010 7.471 7.736 7.471 7.497 15,955 -0.06(-0.79%)
Sep 22, 2010 7.789 7.789 7.527 7.557 17,196 -0.29(-3.71%)
Sep 21, 2010 7.590 7.914 7.457 7.848 14,967 +0.23(+2.95%)
Sep 20, 2010 7.318 7.623 7.318 7.623 24,961 +0.30(+4.16%)
Sep 17, 2010 7.510 7.510 7.318 7.318 37,143 -0.06(-0.81%)
Sep 15, 2010 7.530 7.530 7.318 7.378 21,494 -0.21(-2.79%)
Sep 14, 2010 7.669 7.676 7.477 7.590 23,904 +0.03(+0.44%)
Sep 13, 2010 7.530 7.623 7.471 7.557 25,287 +0.15(+2.06%)
Sep 10, 2010 7.603 7.603 7.292 7.405 7,101 -0.02(-0.27%)
Sep 09, 2010 7.504 7.510 7.424 7.424 2,587 -0.09(-1.15%)
Sep 08, 2010 7.371 7.510 7.358 7.510 6,287 +0.06(+0.80%)
Sep 07, 2010 7.590 7.590 7.411 7.451 20,141 -0.17(-2.17%)
Sep 03, 2010 7.424 7.716 7.424 7.616 10,443 +0.28(+3.79%)
Sep 02, 2010 7.385 7.385 7.239 7.338 11,499 -0.03(-0.45%)
Sep 01, 2010 7.272 7.431 7.219 7.371 32,252 +0.25(+3.53%)
Aug 31, 2010 7.166 7.469 7.120 7.120 46,586 -0.05(-0.74%)
Aug 30, 2010 7.378 7.517 7.173 7.173 16,658 -0.24(-3.22%)
Aug 27, 2010 7.358 7.438 7.232 7.411 16,945 +0.18(+2.47%)
Aug 26, 2010 7.630 7.630 7.232 7.232 8,339 -0.38(-5.04%)
Aug 25, 2010 7.153 7.729 7.093 7.616 16,776 +0.38(+5.31%)
Aug 24, 2010 7.120 7.338 7.020 7.232 25,734 +0.01(+0.09%)
Aug 23, 2010 7.338 7.411 7.193 7.226 14,132 -0.24(-3.19%)
Aug 20, 2010 7.305 7.603 7.285 7.464 42,116 +0.11(+1.44%)
Aug 19, 2010 7.583 7.590 7.358 7.358 17,701 -0.28(-3.73%)
Aug 18, 2010 7.623 7.643 7.510 7.643 26,418 -0.20(-2.53%)
Aug 17, 2010 7.994 7.994 7.636 7.842 24,227 -0.03(-0.34%)
Aug 16, 2010 7.206 7.914 7.120 7.868 21,120 +0.64(+8.89%)
Aug 13, 2010 7.332 7.457 7.226 7.226 14,002 -0.16(-2.15%)
Aug 12, 2010 7.358 7.550 7.358 7.385 29,302 -0.08(-1.06%)
Aug 11, 2010 7.842 7.895 7.464 7.464 30,022 -0.50(-6.32%)
Aug 10, 2010 8.173 8.173 7.961 7.967 10,487 -0.35(-4.22%)
Aug 09, 2010 8.067 8.504 7.905 8.318 49,879 +0.34(+4.23%)
Aug 06, 2010 7.908 7.987 7.828 7.981 5,838 -0.09(-1.07%)
Aug 05, 2010 8.292 8.292 8.060 8.067 6,693 -0.30(-3.64%)
Aug 04, 2010 8.279 8.398 8.093 8.371 24,984 +0.11(+1.36%)
Aug 03, 2010 8.603 8.994 8.226 8.259 32,808 -0.40(-4.59%)
Aug 02, 2010 8.564 8.749 8.233 8.656 16,681 +0.28(+3.32%)
Jul 30, 2010 8.544 8.762 8.230 8.378 8,724 -0.33(-3.80%)
Jul 29, 2010 8.173 8.875 8.173 8.709 7,096 +0.25(+2.98%)
Jul 28, 2010 8.610 8.610 8.411 8.458 9,974 -0.21(-2.37%)
Jul 27, 2010 8.782 8.807 8.603 8.663 17,863 -0.03(-0.30%)
Jul 26, 2010 8.670 8.689 8.352 8.689 20,357 +0.08(+0.92%)
Jul 23, 2010 8.570 8.656 8.080 8.610 11,194 -0.05(-0.61%)
Jul 22, 2010 8.080 8.670 7.914 8.663 25,449 +0.70(+8.73%)
Jul 21, 2010 8.272 8.431 7.914 7.967 11,564 -0.26(-3.14%)
Jul 20, 2010 7.987 8.325 7.729 8.226 38,459 +0.19(+2.39%)
Jul 19, 2010 7.974 8.126 7.928 8.034 15,556 +0.09(+1.08%)
Jul 16, 2010 8.325 8.941 7.948 7.948 29,500 -0.48(-5.66%)
Jul 15, 2010 8.418 8.775 8.040 8.424 17,300 +0.04(+0.47%)
Jul 14, 2010 8.650 9.001 8.345 8.385 27,951 -0.29(-3.36%)
Jul 13, 2010 8.504 8.729 8.332 8.676 38,636 +0.34(+4.05%)
Jul 12, 2010 8.696 8.696 8.279 8.338 10,545 -0.05(-0.55%)
Jul 09, 2010 8.325 8.385 8.252 8.385 13,564 +0.02(+0.24%)
Jul 08, 2010 8.107 8.418 8.107 8.365 24,913 +0.37(+4.64%)
Jul 07, 2010 7.862 8.047 7.742 7.994 38,354 +0.19(+2.46%)
Jul 06, 2010 7.901 8.060 7.775 7.802 22,923 +0.01(+0.17%)
Jul 02, 2010 7.862 7.901 7.709 7.789 15,574 -0.01(-0.08%)
Jul 01, 2010 7.729 7.901 7.729 7.795 17,661 +0.05(+0.60%)
Jun 30, 2010 7.795 8.007 7.709 7.749 26,694 -0.02(-0.26%)
Jun 29, 2010 8.034 8.047 7.762 7.769 38,348 -0.26(-3.22%)
Jun 25, 2010 8.921 8.921 8.007 8.027 402,505 -0.82(-9.28%)
Jun 24, 2010 8.464 9.001 8.464 8.848 43,963 +0.33(+3.89%)
Jun 23, 2010 8.524 8.785 8.484 8.517 12,059 -0.03(-0.31%)
Jun 22, 2010 8.895 9.067 8.537 8.544 15,751 -0.28(-3.23%)
Jun 21, 2010 9.272 9.272 8.775 8.828 15,187 -0.32(-3.48%)
Jun 18, 2010 8.987 9.160 8.848 9.146 74,440 +0.21(+2.30%)
Jun 17, 2010 9.080 9.206 8.809 8.941 8,016 -0.06(-0.66%)
Jun 16, 2010 8.948 9.086 8.852 9.001 30,286 -0.07(-0.80%)
Jun 15, 2010 8.742 9.107 8.583 9.074 16,105 +0.46(+5.38%)
Jun 14, 2010 8.775 8.948 8.564 8.610 15,441 -0.13(-1.44%)
Jun 11, 2010 8.583 8.742 8.477 8.736 22,754 +0.03(+0.38%)
Jun 10, 2010 8.484 8.703 8.405 8.703 17,656 +0.38(+4.62%)
Jun 09, 2010 8.570 8.570 8.219 8.318 11,523 -0.21(-2.48%)
Jun 08, 2010 8.663 8.762 8.411 8.530 14,239 +0.09(+1.02%)
Jun 07, 2010 8.570 8.809 8.398 8.444 42,526 -0.05(-0.55%)
Jun 04, 2010 9.504 9.650 8.477 8.491 32,219 -1.32(-13.50%)
Jun 03, 2010 9.497 10.04 9.444 9.815 24,043 +0.25(+2.63%)
Jun 02, 2010 9.087 9.597 9.054 9.564 18,642 +0.79(+9.06%)
Jun 01, 2010 8.875 9.411 8.696 8.769 37,250 -0.04(-0.45%)
May 28, 2010 8.722 9.087 8.630 8.809 33,025 +0.09(+0.99%)
May 27, 2010 8.921 8.974 8.391 8.722 76,513 +0.08(+0.92%)
May 26, 2010 8.610 8.756 8.474 8.643 12,799 +0.11(+1.32%)
May 25, 2010 8.458 8.650 8.312 8.530 31,088 -0.12(-1.38%)
May 24, 2010 8.875 9.014 8.650 8.650 10,588 -0.19(-2.17%)
May 21, 2010 8.458 9.232 8.391 8.842 66,859 +0.23(+2.61%)
May 20, 2010 8.590 9.219 8.550 8.617 37,366 -0.53(-5.79%)
May 19, 2010 9.186 9.425 9.146 9.146 19,950 -0.05(-0.58%)
May 18, 2010 9.497 9.597 9.107 9.199 18,743 -0.16(-1.70%)
May 17, 2010 9.054 9.471 8.842 9.358 17,668 +0.42(+4.67%)
May 14, 2010 9.345 9.385 8.934 8.941 17,899 -0.48(-5.13%)
May 13, 2010 9.438 9.478 9.319 9.425 15,142 -0.05(-0.49%)
May 12, 2010 9.232 9.471 8.809 9.471 54,156 +0.24(+2.58%)
May 11, 2010 8.822 9.259 8.524 9.232 20,916 +0.26(+2.88%)
May 10, 2010 8.881 9.001 8.815 8.974 25,976 +0.73(+8.84%)
May 07, 2010 8.491 8.491 8.120 8.246 22,553 -0.27(-3.19%)
May 06, 2010 9.054 9.054 8.517 8.517 20,528 -0.59(-6.47%)
May 05, 2010 9.358 9.405 9.107 9.107 22,396 -0.16(-1.72%)
May 04, 2010 9.259 9.285 9.206 9.266 26,799 -0.14(-1.48%)
May 03, 2010 9.299 9.491 9.266 9.405 25,444 +0.20(+2.16%)
Apr 30, 2010 9.617 9.617 9.140 9.206 27,836 -0.39(-4.07%)
Apr 29, 2010 9.352 9.670 9.285 9.597 19,297 +0.36(+3.87%)
Apr 28, 2010 9.272 9.352 9.232 9.239 13,961 -0.14(-1.48%)
Apr 27, 2010 9.431 9.597 9.272 9.378 29,702 -0.13(-1.32%)
Apr 26, 2010 9.312 9.537 9.299 9.504 14,920 +0.15(+1.56%)
Apr 23, 2010 9.272 9.358 9.193 9.358 14,214 +0.05(+0.50%)
Apr 22, 2010 9.305 9.398 9.219 9.312 22,761 -0.09(-0.92%)
Apr 21, 2010 9.325 9.425 9.206 9.398 17,218 +0.07(+0.71%)
Apr 20, 2010 9.285 9.332 9.206 9.332 10,886 +0.08(+0.86%)
Apr 19, 2010 9.345 9.345 9.252 9.252 7,289 -0.07(-0.71%)
Apr 16, 2010 9.272 9.319 9.173 9.319 19,074 +0.05(+0.50%)
Apr 15, 2010 9.292 9.332 9.173 9.272 19,279 +0.00(+0.00%)
Apr 14, 2010 9.319 9.352 9.226 9.272 19,627 +0.00(+0.00%)
Apr 13, 2010 8.875 9.332 8.875 9.272 17,384 +0.31(+3.47%)
Apr 12, 2010 9.100 9.173 8.856 8.961 22,316 -0.11(-1.17%)
Apr 09, 2010 9.497 9.497 8.981 9.067 42,337 -0.46(-4.80%)
Apr 08, 2010 10.06 10.10 9.504 9.524 53,225 -0.58(-5.71%)
Apr 07, 2010 10.11 10.27 10.05 10.10 45,696 -0.05(-0.52%)
Apr 06, 2010 10.33 10.33 10.15 10.15 27,073 -0.11(-1.03%)
Apr 05, 2010 10.27 10.34 10.11 10.26 33,759 -0.01(-0.13%)
Apr 01, 2010 10.46 10.27 10.27 10.27 87,573 -0.13(-1.27%)
Mar 31, 2010 10.09 10.51 10.09 10.40 68,109 +0.28(+2.81%)
Mar 30, 2010 9.153 10.25 9.153 10.12 99,592 +0.98(+10.72%)
Mar 29, 2010 8.895 9.239 8.862 9.140 37,324 +0.30(+3.45%)
Mar 26, 2010 9.372 9.444 8.809 8.835 5,926 -0.46(-4.92%)
Mar 25, 2010 9.736 9.848 9.279 9.292 21,672 -0.31(-3.24%)
Mar 24, 2010 9.504 9.868 9.309 9.603 41,232 +0.06(+0.62%)
Mar 23, 2010 9.464 9.670 9.140 9.544 25,204 +0.03(+0.35%)
Mar 22, 2010 9.093 9.570 9.027 9.511 21,355 +0.32(+3.53%)
Mar 19, 2010 9.226 9.279 8.968 9.186 52,325 +0.05(+0.51%)
Mar 18, 2010 9.087 9.213 8.888 9.140 21,435 -0.04(-0.43%)
Mar 17, 2010 9.908 9.908 8.868 9.179 46,916 -0.62(-6.35%)
Mar 16, 2010 9.305 9.882 9.199 9.802 18,629 +0.50(+5.41%)
Mar 15, 2010 8.815 9.372 8.769 9.299 25,962 +0.33(+3.69%)
Mar 12, 2010 8.994 9.193 8.872 8.968 19,166 -0.24(-2.59%)
Mar 11, 2010 9.438 9.438 8.981 9.206 19,883 -0.22(-2.32%)
Mar 10, 2010 9.113 9.689 9.113 9.425 23,367 +0.34(+3.72%)
Mar 09, 2010 9.206 9.206 8.809 9.087 18,520 -0.16(-1.72%)
Mar 08, 2010 9.530 9.709 9.120 9.246 25,846 -0.32(-3.32%)
Mar 05, 2010 9.232 9.597 8.590 9.564 18,040 +0.42(+4.56%)
Mar 04, 2010 9.226 9.246 9.074 9.146 3,739 -0.08(-0.86%)
Mar 03, 2010 9.193 9.252 9.007 9.226 10,437 +0.09(+0.94%)
Mar 02, 2010 9.040 9.219 8.828 9.140 19,136 +0.15(+1.62%)
Mar 01, 2010 8.451 9.007 8.411 8.994 21,001 +0.64(+7.69%)
Feb 26, 2010 8.663 8.769 8.213 8.352 69,815 -0.28(-3.22%)
Feb 25, 2010 8.623 8.656 8.411 8.630 6,948 -0.15(-1.66%)
Feb 24, 2010 8.670 8.775 8.670 8.775 9,767 -0.01(-0.08%)
Feb 23, 2010 8.524 8.815 8.524 8.782 9,821 +0.02(+0.23%)
Feb 22, 2010 8.742 8.775 8.424 8.762 6,554 +0.08(+0.92%)
Feb 19, 2010 8.822 8.822 8.517 8.683 25,095 -0.15(-1.65%)
Feb 18, 2010 8.663 8.888 8.431 8.828 20,070 +0.11(+1.29%)
Feb 17, 2010 8.603 9.100 8.282 8.716 26,211 +0.18(+2.09%)
Feb 16, 2010 8.246 8.537 8.120 8.537 40,474 +0.45(+5.57%)
Feb 12, 2010 8.060 8.087 8.087 8.087 22,799 -0.07(-0.89%)
Feb 11, 2010 7.862 8.160 7.862 8.160 24,345 +0.24(+3.01%)
Feb 10, 2010 7.510 7.934 7.491 7.921 19,057 +0.32(+4.27%)
Feb 09, 2010 7.325 7.656 7.179 7.597 19,323 +0.36(+5.04%)
Feb 08, 2010 7.199 7.438 7.199 7.232 14,346 -0.07(-0.91%)
Feb 05, 2010 7.325 7.405 7.093 7.299 23,573 +0.25(+3.47%)
Feb 04, 2010 7.193 7.226 7.053 7.053 40,465 -0.23(-3.18%)
Feb 03, 2010 7.239 7.371 7.239 7.285 27,555 -0.04(-0.54%)
Feb 02, 2010 7.159 7.484 7.159 7.325 50,806 +0.15(+2.12%)
Feb 01, 2010 7.087 7.391 6.961 7.173 52,433 +0.15(+2.17%)
Jan 29, 2010 7.186 7.411 7.020 7.020 48,891 -0.13(-1.85%)
Jan 28, 2010 7.113 7.259 7.047 7.153 29,021 +0.08(+1.12%)
Jan 27, 2010 7.007 7.252 7.007 7.073 13,049 +0.03(+0.47%)
Jan 26, 2010 7.239 7.352 7.040 7.040 25,391 -0.26(-3.54%)
Jan 25, 2010 7.120 7.299 7.100 7.299 11,801 +0.26(+3.77%)
Jan 22, 2010 7.338 7.471 7.001 7.034 35,828 -0.28(-3.89%)
Jan 21, 2010 7.656 7.676 7.299 7.318 38,413 -0.34(-4.41%)
Jan 20, 2010 7.815 8.107 7.551 7.656 26,275 -0.26(-3.26%)
Jan 19, 2010 7.934 8.464 7.775 7.914 45,106 +0.00(+0.00%)
Jan 15, 2010 8.219 7.914 7.914 7.914 25,970 -0.21(-2.53%)
Jan 14, 2010 8.285 8.424 8.120 8.120 17,279 -0.17(-2.08%)
Jan 13, 2010 8.206 8.656 8.206 8.292 19,557 +0.11(+1.29%)
Jan 12, 2010 8.444 8.901 8.153 8.186 20,668 -0.36(-4.26%)
Jan 11, 2010 9.014 9.093 8.511 8.550 33,773 -0.36(-4.09%)
Jan 08, 2010 8.338 9.140 8.312 8.915 41,321 +0.55(+6.57%)
Jan 07, 2010 8.325 8.391 8.318 8.365 18,071 -0.06(-0.71%)
Jan 06, 2010 8.630 8.981 8.378 8.424 46,234 -0.19(-2.23%)
Jan 05, 2010 8.901 8.981 8.617 8.617 42,385 -0.28(-3.13%)
Jan 04, 2010 8.583 8.901 8.484 8.895 35,559 +0.50(+5.91%)
Dec 31, 2009 7.994 8.398 8.398 8.398 42,578 +0.41(+5.14%)
Dec 30, 2009 7.683 8.033 7.563 7.987 76,871 +0.21(+2.64%)
Dec 29, 2009 7.941 7.941 7.583 7.782 24,644 -0.11(-1.34%)
Dec 28, 2009 8.034 8.080 7.822 7.888 8,722 -0.11(-1.33%)
Dec 24, 2009 8.100 8.186 7.749 7.994 21,515 -0.01(-0.08%)
Dec 23, 2009 7.630 8.133 7.630 8.001 9,506 +0.35(+4.59%)
Dec 22, 2009 7.650 7.875 7.431 7.650 49,131 +0.00(+0.00%)
Dec 21, 2009 7.385 8.179 7.385 7.650 35,724 +0.34(+4.71%)
Dec 18, 2009 7.451 7.550 7.305 7.305 101,955 -0.07(-0.90%)
Dec 17, 2009 7.471 7.683 7.365 7.371 39,876 -0.12(-1.59%)
Dec 16, 2009 7.656 7.689 7.471 7.491 22,535 -0.06(-0.79%)
Dec 15, 2009 7.524 7.842 7.418 7.550 57,982 -0.06(-0.78%)
Dec 14, 2009 7.616 7.616 7.517 7.610 37,736 +0.01(+0.17%)
Dec 11, 2009 7.590 7.881 7.517 7.597 15,412 +0.08(+1.06%)
Dec 10, 2009 7.881 7.881 7.517 7.517 18,234 -0.35(-4.46%)
Dec 09, 2009 7.696 7.881 7.689 7.868 11,328 +0.25(+3.30%)
Dec 08, 2009 7.782 7.842 7.616 7.616 19,901 -0.26(-3.28%)
Dec 07, 2009 7.967 8.140 7.848 7.875 28,766 -0.11(-1.33%)
Dec 04, 2009 8.120 8.120 7.862 7.981 32,530 +0.13(+1.69%)
Dec 03, 2009 8.073 8.458 7.848 7.848 22,029 -0.17(-2.07%)
Dec 02, 2009 7.782 8.100 7.775 8.014 36,151 +0.28(+3.60%)
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.