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

Peapack Gladstone FI (NQ: PGC )

23.09 -0.14 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Dec 01, 2009 7.782 8.246 7.736 7.736 24,060 +0.07(+0.86%)
Nov 30, 2009 7.948 7.948 7.656 7.669 34,562 -0.07(-0.94%)
Nov 27, 2009 7.948 8.093 7.742 7.742 13,522 -0.41(-5.04%)
Nov 25, 2009 8.113 8.193 8.047 8.153 23,134 -0.01(-0.08%)
Nov 24, 2009 8.160 8.160 7.895 8.160 16,170 -0.02(-0.24%)
Nov 23, 2009 8.193 8.193 7.941 8.179 26,548 +0.15(+1.90%)
Nov 20, 2009 7.855 8.160 7.855 8.027 33,919 +0.14(+1.76%)
Nov 19, 2009 8.206 8.385 7.888 7.888 22,962 -0.42(-5.02%)
Nov 18, 2009 8.756 8.756 8.080 8.305 41,517 -0.54(-6.07%)
Nov 17, 2009 9.345 9.345 8.809 8.842 16,841 -0.25(-2.77%)
Nov 16, 2009 8.868 9.448 8.828 9.093 21,920 +0.34(+3.94%)
Nov 13, 2009 9.107 9.146 8.610 8.749 12,178 -0.28(-3.15%)
Nov 12, 2009 10.01 10.01 9.007 9.034 11,441 -0.85(-8.58%)
Nov 11, 2009 9.908 10.21 9.782 9.882 14,642 +0.12(+1.22%)
Nov 10, 2009 9.769 10.19 9.458 9.762 10,887 -0.05(-0.47%)
Nov 09, 2009 9.246 10.28 8.623 9.809 18,699 +0.68(+7.40%)
Nov 06, 2009 8.497 9.378 8.259 9.133 22,461 +0.50(+5.83%)
Nov 05, 2009 8.458 8.630 8.405 8.630 14,321 +0.25(+3.00%)
Nov 04, 2009 8.537 9.173 8.246 8.378 65,885 -0.13(-1.48%)
Nov 03, 2009 8.206 9.007 7.961 8.504 28,792 +0.24(+2.88%)
Nov 02, 2009 8.775 8.775 8.146 8.265 18,188 -0.46(-5.31%)
Oct 30, 2009 9.398 9.663 8.630 8.729 34,535 -0.77(-8.15%)
Oct 29, 2009 9.868 9.868 9.352 9.504 16,311 -0.26(-2.71%)
Oct 28, 2009 9.623 10.15 9.570 9.769 22,734 +0.15(+1.58%)
Oct 27, 2009 9.623 9.901 9.617 9.617 10,463 +0.07(+0.69%)
Oct 26, 2009 9.848 10.45 9.272 9.550 32,373 -0.26(-2.63%)
Oct 23, 2009 10.27 10.37 9.699 9.809 9,852 -0.36(-3.52%)
Oct 22, 2009 9.822 10.41 9.809 10.17 10,845 +0.35(+3.58%)
Oct 21, 2009 10.07 10.26 9.736 9.815 22,198 -0.25(-2.44%)
Oct 20, 2009 10.22 10.26 10.03 10.06 10,578 -0.01(-0.13%)
Oct 19, 2009 10.07 10.40 10.01 10.07 10,055 +0.09(+0.86%)
Oct 16, 2009 10.13 10.13 9.987 9.987 13,093 -0.21(-2.01%)
Oct 15, 2009 10.13 10.43 10.12 10.19 4,623 -0.06(-0.58%)
Oct 14, 2009 10.42 10.42 10.03 10.25 19,018 +0.19(+1.84%)
Oct 13, 2009 10.37 10.37 10.07 10.07 2,939 -0.29(-2.81%)
Oct 12, 2009 10.43 10.50 10.25 10.36 8,118 +0.05(+0.45%)
Oct 09, 2009 10.43 10.60 9.968 10.31 16,145 -0.01(-0.13%)
Oct 08, 2009 10.56 10.56 10.28 10.33 19,637 -0.10(-0.95%)
Oct 07, 2009 10.35 10.44 10.33 10.42 6,714 -0.02(-0.19%)
Oct 06, 2009 10.51 10.57 10.37 10.44 7,901 -0.01(-0.06%)
Oct 05, 2009 10.13 10.60 10.13 10.45 19,008 +0.37(+3.68%)
Oct 02, 2009 9.987 10.22 9.934 10.08 16,186 -0.01(-0.13%)
Oct 01, 2009 10.63 10.63 10.09 10.09 21,079 -0.54(-5.11%)
Sep 30, 2009 10.93 10.93 10.60 10.64 59,756 -0.29(-2.67%)
Sep 29, 2009 11.03 11.07 10.93 10.93 5,961 -0.12(-1.08%)
Sep 28, 2009 11.10 11.19 10.93 11.05 13,120 +0.00(+0.00%)
Sep 25, 2009 11.01 11.18 10.93 11.05 10,320 +0.05(+0.48%)
Sep 24, 2009 11.19 11.24 10.99 10.99 10,433 -0.15(-1.37%)
Sep 23, 2009 11.26 11.33 11.14 11.15 10,830 -0.15(-1.35%)
Sep 22, 2009 11.29 11.36 11.14 11.30 6,755 +0.16(+1.43%)
Sep 21, 2009 11.33 11.44 11.14 11.14 5,348 -0.23(-1.98%)
Sep 18, 2009 11.52 11.52 11.14 11.37 44,679 -0.07(-0.58%)
Sep 17, 2009 11.25 11.58 11.09 11.43 10,131 +0.19(+1.65%)
Sep 16, 2009 11.32 11.32 10.95 11.25 8,850 -0.05(-0.47%)
Sep 15, 2009 11.12 11.30 11.12 11.30 3,406 +0.11(+1.01%)
Sep 14, 2009 11.11 11.65 10.93 11.19 11,300 +0.00(+0.00%)
Sep 11, 2009 11.27 11.48 11.19 11.19 7,863 -0.14(-1.23%)
Sep 10, 2009 11.13 11.76 11.13 11.33 21,133 +0.00(+0.00%)
Sep 09, 2009 11.09 11.51 10.98 11.33 19,011 +0.20(+1.79%)
Sep 08, 2009 11.62 11.62 11.01 11.13 13,143 -0.38(-3.28%)
Sep 04, 2009 11.13 11.59 11.13 11.50 17,375 +0.01(+0.06%)
Sep 03, 2009 10.95 11.53 10.84 11.50 43,800 +0.43(+3.89%)
Sep 02, 2009 11.07 11.17 10.89 11.07 12,909 -0.09(-0.83%)
Sep 01, 2009 11.15 11.69 11.09 11.16 17,875 -0.03(-0.24%)
Aug 31, 2009 11.34 11.61 11.15 11.19 24,929 -0.25(-2.20%)
Aug 28, 2009 11.99 11.99 11.44 11.44 16,474 -0.58(-4.80%)
Aug 27, 2009 11.72 12.01 11.64 12.01 4,653 +0.23(+1.91%)
Aug 26, 2009 11.64 12.03 11.54 11.79 21,283 -0.05(-0.45%)
Aug 25, 2009 11.58 12.04 11.58 11.84 7,863 +0.32(+2.76%)
Aug 24, 2009 12.00 12.09 11.52 11.52 25,117 -0.56(-4.66%)
Aug 21, 2009 12.00 12.09 11.82 12.09 35,135 +0.40(+3.46%)
Aug 20, 2009 11.86 11.89 11.31 11.68 20,836 -0.25(-2.11%)
Aug 19, 2009 11.56 11.93 11.40 11.93 10,363 +0.12(+1.01%)
Aug 18, 2009 11.37 11.92 11.19 11.82 22,895 +0.52(+4.57%)
Aug 17, 2009 11.15 11.93 11.15 11.30 32,039 +0.09(+0.83%)
Aug 14, 2009 11.83 11.83 11.19 11.21 16,654 -0.66(-5.58%)
Aug 13, 2009 12.21 12.21 11.60 11.87 13,086 -0.29(-2.40%)
Aug 12, 2009 11.96 12.33 11.70 12.16 41,404 +0.25(+2.11%)
Aug 11, 2009 11.50 12.29 11.33 11.91 56,306 +0.24(+2.04%)
Aug 10, 2009 11.94 12.34 11.15 11.67 38,648 -0.45(-3.72%)
Aug 07, 2009 11.85 12.32 11.85 12.12 21,955 +0.55(+4.75%)
Aug 06, 2009 11.50 12.44 11.50 11.57 52,639 +0.18(+1.57%)
Aug 05, 2009 11.73 11.94 11.14 11.39 17,162 -0.18(-1.55%)
Aug 04, 2009 12.39 12.44 11.16 11.57 15,923 -0.82(-6.63%)
Aug 03, 2009 12.89 12.89 11.93 12.39 33,669 -0.21(-1.63%)
Jul 31, 2009 12.05 12.65 11.67 12.60 13,575 +0.44(+3.59%)
Jul 30, 2009 12.75 12.75 11.65 12.16 60,083 -0.46(-3.62%)
Jul 29, 2009 12.35 12.78 12.35 12.62 12,257 +0.15(+1.22%)
Jul 28, 2009 12.21 12.55 12.21 12.46 9,522 +0.09(+0.75%)
Jul 27, 2009 12.40 12.50 12.11 12.37 3,062 +0.14(+1.14%)
Jul 24, 2009 12.62 12.62 11.81 12.23 13,280 -0.58(-4.55%)
Jul 23, 2009 12.21 12.91 11.93 12.82 36,857 +0.56(+4.54%)
Jul 22, 2009 11.09 12.26 10.88 12.26 28,426 +1.11(+9.98%)
Jul 21, 2009 11.11 11.30 10.76 11.15 29,414 -0.44(-3.77%)
Jul 20, 2009 11.87 12.30 11.13 11.58 10,856 -0.15(-1.30%)
Jul 17, 2009 12.31 12.50 11.64 11.74 23,495 -0.30(-2.53%)
Jul 16, 2009 11.14 12.28 11.14 12.04 36,664 -0.29(-2.36%)
Jul 15, 2009 11.61 12.49 11.59 12.33 28,612 +1.00(+8.82%)
Jul 14, 2009 11.27 11.75 11.12 11.33 10,668 -0.62(-5.21%)
Jul 13, 2009 11.48 12.09 10.76 11.95 28,748 +1.24(+11.56%)
Jul 10, 2009 10.87 10.87 10.44 10.72 17,301 -0.22(-2.00%)
Jul 09, 2009 11.33 11.74 10.78 10.93 11,038 -0.25(-2.19%)
Jul 08, 2009 12.17 12.17 10.63 11.18 46,963 -0.94(-7.76%)
Jul 07, 2009 12.58 12.71 12.09 12.12 34,212 -0.10(-0.80%)
Jul 06, 2009 12.03 12.24 12.00 12.22 28,451 +0.14(+1.15%)
Jul 02, 2009 12.19 12.29 11.82 12.08 29,166 -0.32(-2.59%)
Jul 01, 2009 12.37 12.44 12.01 12.40 34,066 +0.23(+1.92%)
Jun 30, 2009 12.82 12.93 12.09 12.17 43,934 -0.61(-4.74%)
Jun 29, 2009 12.68 12.91 12.15 12.77 115,558 -1.01(-7.32%)
Jun 26, 2009 10.66 13.88 10.66 13.78 429,846 +3.00(+27.78%)
Jun 25, 2009 10.62 10.84 10.49 10.79 19,555 +0.30(+2.89%)
Jun 24, 2009 10.88 10.88 10.41 10.48 6,392 -0.27(-2.52%)
Jun 23, 2009 10.61 10.94 10.61 10.75 5,780 +0.11(+1.07%)
Jun 22, 2009 10.69 10.98 10.54 10.64 20,389 -0.27(-2.49%)
Jun 19, 2009 10.94 11.00 10.54 10.91 64,602 +0.15(+1.35%)
Jun 18, 2009 10.57 11.01 10.41 10.77 9,783 +0.15(+1.37%)
Jun 17, 2009 10.61 10.84 10.57 10.62 6,690 +0.01(+0.06%)
Jun 16, 2009 11.08 11.08 10.54 10.62 10,392 -0.16(-1.52%)
Jun 15, 2009 10.91 11.13 10.59 10.78 43,956 -0.57(-5.00%)
Jun 12, 2009 10.87 11.36 10.44 11.35 12,235 +0.31(+2.80%)
Jun 11, 2009 10.59 11.38 10.45 11.04 21,669 +0.47(+4.48%)
Jun 10, 2009 11.48 11.48 10.42 10.57 23,100 -0.74(-6.53%)
Jun 09, 2009 11.45 11.62 11.04 11.30 11,337 -0.09(-0.78%)
Jun 08, 2009 11.65 11.86 11.28 11.39 15,210 -0.40(-3.37%)
Jun 05, 2009 11.98 11.98 11.37 11.79 9,214 -0.18(-1.53%)
Jun 04, 2009 12.01 12.01 11.13 11.97 24,005 +0.01(+0.05%)
Jun 03, 2009 11.93 11.97 11.04 11.97 16,882 -0.06(-0.52%)
Jun 02, 2009 11.74 12.03 10.93 12.03 23,557 +0.16(+1.38%)
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.