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

Peapack Gladstone FI (NQ: PGC )

22.41 +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 8.741 9.106 8.649 8.828 32,954 +0.09(+0.99%)
May 27, 2010 8.941 8.994 8.410 8.741 76,347 +0.08(+0.92%)
May 26, 2010 8.629 8.775 8.493 8.662 12,771 +0.11(+1.32%)
May 25, 2010 8.476 8.668 8.330 8.549 31,021 -0.12(-1.38%)
May 24, 2010 8.894 9.033 8.668 8.668 10,565 -0.19(-2.17%)
May 21, 2010 8.476 9.252 8.410 8.861 66,714 +0.23(+2.61%)
May 20, 2010 8.609 9.239 8.569 8.635 37,285 -0.53(-5.79%)
May 19, 2010 9.206 9.445 9.166 9.166 19,906 -0.05(-0.58%)
May 18, 2010 9.518 9.618 9.126 9.219 18,703 -0.16(-1.70%)
May 17, 2010 9.073 9.491 8.861 9.379 17,630 +0.42(+4.67%)
May 14, 2010 9.365 9.405 8.954 8.960 17,860 -0.48(-5.13%)
May 13, 2010 9.458 9.498 9.339 9.445 15,109 -0.05(-0.49%)
May 12, 2010 9.252 9.491 8.828 9.491 54,039 +0.24(+2.58%)
May 11, 2010 8.841 9.279 8.542 9.252 20,871 +0.26(+2.88%)
May 10, 2010 8.901 9.020 8.834 8.994 25,919 +0.73(+8.84%)
May 07, 2010 8.509 8.509 8.137 8.264 22,504 -0.27(-3.19%)
May 06, 2010 9.073 9.073 8.536 8.536 20,484 -0.59(-6.47%)
May 05, 2010 9.379 9.425 9.126 9.126 22,347 -0.16(-1.72%)
May 04, 2010 9.279 9.306 9.226 9.286 26,741 -0.14(-1.48%)
May 03, 2010 9.319 9.511 9.286 9.425 25,389 +0.20(+2.16%)
Apr 30, 2010 9.637 9.637 9.160 9.226 27,776 -0.39(-4.07%)
Apr 29, 2010 9.372 9.691 9.306 9.618 19,256 +0.36(+3.87%)
Apr 28, 2010 9.292 9.372 9.252 9.259 13,931 -0.14(-1.48%)
Apr 27, 2010 9.452 9.618 9.292 9.399 29,638 -0.13(-1.32%)
Apr 26, 2010 9.332 9.558 9.319 9.525 14,888 +0.15(+1.56%)
Apr 23, 2010 9.292 9.379 9.213 9.379 14,183 +0.05(+0.50%)
Apr 22, 2010 9.326 9.418 9.239 9.332 22,712 -0.09(-0.92%)
Apr 21, 2010 9.345 9.445 9.226 9.418 17,181 +0.07(+0.71%)
Apr 20, 2010 9.306 9.352 9.226 9.352 10,862 +0.08(+0.86%)
Apr 19, 2010 9.365 9.365 9.272 9.272 7,273 -0.07(-0.71%)
Apr 16, 2010 9.292 9.339 9.193 9.339 19,033 +0.05(+0.50%)
Apr 15, 2010 9.312 9.352 9.193 9.292 19,238 +0.00(+0.00%)
Apr 14, 2010 9.339 9.372 9.246 9.292 19,584 +0.00(+0.00%)
Apr 13, 2010 8.894 9.352 8.894 9.292 17,347 +0.31(+3.47%)
Apr 12, 2010 9.120 9.193 8.875 8.980 22,267 -0.11(-1.17%)
Apr 09, 2010 9.518 9.518 9.000 9.087 42,245 -0.46(-4.80%)
Apr 08, 2010 10.08 10.12 9.525 9.545 53,109 -0.58(-5.70%)
Apr 07, 2010 10.13 10.29 10.07 10.12 45,597 -0.05(-0.52%)
Apr 06, 2010 10.35 10.35 10.17 10.18 27,015 -0.11(-1.03%)
Apr 05, 2010 10.29 10.36 10.14 10.28 33,686 -0.01(-0.13%)
Apr 01, 2010 10.48 10.29 10.29 10.29 87,383 -0.13(-1.27%)
Mar 31, 2010 10.12 10.53 10.12 10.43 67,962 +0.29(+2.81%)
Mar 30, 2010 9.173 10.27 9.173 10.14 99,376 +0.98(+10.72%)
Mar 29, 2010 8.914 9.259 8.881 9.160 37,243 +0.31(+3.45%)
Mar 26, 2010 9.392 9.465 8.828 8.854 5,913 -0.46(-4.92%)
Mar 25, 2010 9.757 9.870 9.299 9.312 21,626 -0.31(-3.24%)
Mar 24, 2010 9.525 9.890 9.329 9.624 41,142 +0.06(+0.62%)
Mar 23, 2010 9.485 9.691 9.160 9.564 25,150 +0.03(+0.35%)
Mar 22, 2010 9.113 9.591 9.047 9.531 21,309 +0.33(+3.53%)
Mar 19, 2010 9.246 9.299 8.987 9.206 52,211 +0.05(+0.51%)
Mar 18, 2010 9.106 9.233 8.907 9.160 21,389 -0.04(-0.43%)
Mar 17, 2010 9.930 9.930 8.887 9.199 46,815 -0.62(-6.35%)
Mar 16, 2010 9.326 9.903 9.219 9.823 18,588 +0.50(+5.41%)
Mar 15, 2010 8.834 9.392 8.788 9.319 25,906 +0.33(+3.69%)
Mar 12, 2010 9.014 9.213 8.891 8.987 19,125 -0.24(-2.59%)
Mar 11, 2010 9.458 9.458 9.000 9.226 19,840 -0.22(-2.32%)
Mar 10, 2010 9.133 9.710 9.133 9.445 23,316 +0.34(+3.72%)
Mar 09, 2010 9.226 9.226 8.828 9.106 18,480 -0.16(-1.72%)
Mar 08, 2010 9.551 9.730 9.140 9.266 25,790 -0.32(-3.32%)
Mar 05, 2010 9.252 9.618 8.609 9.584 18,001 +0.42(+4.56%)
Mar 04, 2010 9.246 9.266 9.093 9.166 3,731 -0.08(-0.86%)
Mar 03, 2010 9.213 9.272 9.027 9.246 10,415 +0.09(+0.94%)
Mar 02, 2010 9.060 9.239 8.848 9.160 19,094 +0.15(+1.62%)
Mar 01, 2010 8.469 9.027 8.429 9.014 20,955 +0.64(+7.69%)
Feb 26, 2010 8.682 8.788 8.230 8.370 69,664 -0.28(-3.22%)
Feb 25, 2010 8.642 8.675 8.429 8.649 6,933 -0.15(-1.66%)
Feb 24, 2010 8.688 8.795 8.688 8.795 9,746 -0.01(-0.08%)
Feb 23, 2010 8.542 8.834 8.542 8.801 9,800 +0.02(+0.23%)
Feb 22, 2010 8.761 8.795 8.443 8.781 6,540 +0.08(+0.92%)
Feb 19, 2010 8.841 8.841 8.536 8.702 25,041 -0.15(-1.65%)
Feb 18, 2010 8.682 8.907 8.449 8.848 20,027 +0.11(+1.29%)
Feb 17, 2010 8.622 9.120 8.300 8.735 26,154 +0.18(+2.09%)
Feb 16, 2010 8.264 8.556 8.137 8.556 40,386 +0.45(+5.57%)
Feb 12, 2010 8.078 8.104 8.104 8.104 22,749 -0.07(-0.89%)
Feb 11, 2010 7.879 8.177 7.879 8.177 24,292 +0.24(+3.01%)
Feb 10, 2010 7.527 7.952 7.507 7.938 19,016 +0.33(+4.27%)
Feb 09, 2010 7.341 7.673 7.195 7.613 19,281 +0.37(+5.04%)
Feb 08, 2010 7.215 7.454 7.215 7.248 14,315 -0.07(-0.91%)
Feb 05, 2010 7.341 7.421 7.109 7.314 23,522 +0.25(+3.47%)
Feb 04, 2010 7.208 7.241 7.069 7.069 40,377 -0.23(-3.18%)
Feb 03, 2010 7.255 7.387 7.255 7.301 27,495 -0.04(-0.54%)
Feb 02, 2010 7.175 7.500 7.175 7.341 50,696 +0.15(+2.12%)
Feb 01, 2010 7.102 7.407 6.976 7.188 52,320 +0.15(+2.17%)
Jan 29, 2010 7.202 7.427 7.036 7.036 48,785 -0.13(-1.85%)
Jan 28, 2010 7.129 7.275 7.062 7.168 28,958 +0.08(+1.12%)
Jan 27, 2010 7.022 7.268 7.022 7.089 13,021 +0.03(+0.47%)
Jan 26, 2010 7.255 7.367 7.056 7.056 25,336 -0.26(-3.54%)
Jan 25, 2010 7.135 7.314 7.115 7.314 11,775 +0.27(+3.77%)
Jan 22, 2010 7.354 7.487 7.016 7.049 35,750 -0.29(-3.89%)
Jan 21, 2010 7.673 7.693 7.314 7.334 38,329 -0.34(-4.41%)
Jan 20, 2010 7.832 8.124 7.568 7.673 26,218 -0.26(-3.26%)
Jan 19, 2010 7.952 8.483 7.792 7.932 45,008 +0.00(+0.00%)
Jan 15, 2010 8.237 7.932 7.932 7.932 25,913 -0.21(-2.53%)
Jan 14, 2010 8.303 8.443 8.137 8.137 17,241 -0.17(-2.08%)
Jan 13, 2010 8.224 8.675 8.224 8.310 19,515 +0.11(+1.29%)
Jan 12, 2010 8.463 8.921 8.171 8.204 20,624 -0.37(-4.26%)
Jan 11, 2010 9.033 9.113 8.529 8.569 33,700 -0.37(-4.09%)
Jan 08, 2010 8.356 9.160 8.330 8.934 41,231 +0.55(+6.57%)
Jan 07, 2010 8.343 8.410 8.337 8.383 18,032 -0.06(-0.71%)
Jan 06, 2010 8.649 9.000 8.396 8.443 46,134 -0.19(-2.23%)
Jan 05, 2010 8.921 9.000 8.635 8.635 42,293 -0.28(-3.13%)
Jan 04, 2010 8.602 8.921 8.502 8.914 35,482 +0.50(+5.91%)
Dec 31, 2009 8.011 8.416 8.416 8.416 42,486 +0.41(+5.14%)
Dec 30, 2009 7.699 8.050 7.580 8.005 76,705 +0.21(+2.64%)
Dec 29, 2009 7.958 7.958 7.600 7.799 24,591 -0.11(-1.34%)
Dec 28, 2009 8.051 8.098 7.839 7.905 8,703 -0.11(-1.33%)
Dec 24, 2009 8.118 8.203 7.766 8.011 21,469 -0.01(-0.08%)
Dec 23, 2009 7.646 8.151 7.646 8.018 9,485 +0.35(+4.59%)
Dec 22, 2009 7.666 7.892 7.447 7.666 49,025 +0.00(+0.00%)
Dec 21, 2009 7.401 8.197 7.401 7.666 35,646 +0.35(+4.71%)
Dec 18, 2009 7.467 7.567 7.321 7.321 101,734 -0.07(-0.90%)
Dec 17, 2009 7.487 7.699 7.381 7.387 39,789 -0.12(-1.59%)
Dec 16, 2009 7.673 7.706 7.487 7.507 22,486 -0.06(-0.79%)
Dec 15, 2009 7.540 7.859 7.434 7.567 57,857 -0.06(-0.78%)
Dec 14, 2009 7.633 7.633 7.533 7.626 37,654 +0.01(+0.17%)
Dec 11, 2009 7.606 7.898 7.533 7.613 15,379 +0.08(+1.06%)
Dec 10, 2009 7.898 7.898 7.533 7.533 18,195 -0.35(-4.46%)
Dec 09, 2009 7.713 7.898 7.706 7.885 11,304 +0.25(+3.30%)
Dec 08, 2009 7.799 7.859 7.633 7.633 19,858 -0.26(-3.28%)
Dec 07, 2009 7.985 8.157 7.865 7.892 28,704 -0.11(-1.33%)
Dec 04, 2009 8.137 8.137 7.879 7.998 32,460 +0.13(+1.69%)
Dec 03, 2009 8.091 8.476 7.865 7.865 21,981 -0.17(-2.07%)
Dec 02, 2009 7.799 8.118 7.792 8.031 36,073 +0.28(+3.60%)
Dec 01, 2009 7.799 8.264 7.752 7.752 24,007 +0.07(+0.86%)
Nov 30, 2009 7.965 7.965 7.673 7.686 34,488 -0.07(-0.94%)
Nov 27, 2009 7.965 8.111 7.759 7.759 13,493 -0.41(-5.04%)
Nov 25, 2009 8.131 8.210 8.064 8.171 23,084 -0.01(-0.08%)
Nov 24, 2009 8.177 8.177 7.912 8.177 16,135 -0.02(-0.24%)
Nov 23, 2009 8.210 8.210 7.958 8.197 26,490 +0.15(+1.90%)
Nov 20, 2009 7.872 8.177 7.872 8.044 33,846 +0.14(+1.76%)
Nov 19, 2009 8.224 8.403 7.905 7.905 22,912 -0.42(-5.02%)
Nov 18, 2009 8.775 8.775 8.098 8.323 41,427 -0.54(-6.07%)
Nov 17, 2009 9.365 9.365 8.828 8.861 16,804 -0.25(-2.77%)
Nov 16, 2009 8.887 9.468 8.848 9.113 21,873 +0.35(+3.94%)
Nov 13, 2009 9.126 9.166 8.629 8.768 12,152 -0.29(-3.15%)
Nov 12, 2009 10.03 10.03 9.027 9.053 11,417 -0.85(-8.58%)
Nov 11, 2009 9.930 10.23 9.803 9.903 14,611 +0.12(+1.22%)
Nov 10, 2009 9.790 10.21 9.478 9.783 10,864 -0.05(-0.47%)
Nov 09, 2009 9.266 10.30 8.642 9.830 18,659 +0.68(+7.40%)
Nov 06, 2009 8.516 9.399 8.277 9.153 22,412 +0.50(+5.83%)
Nov 05, 2009 8.476 8.649 8.423 8.649 14,290 +0.25(+3.00%)
Nov 04, 2009 8.556 9.193 8.264 8.396 65,742 -0.13(-1.48%)
Nov 03, 2009 8.224 9.027 7.978 8.522 28,729 +0.24(+2.88%)
Nov 02, 2009 8.795 8.795 8.164 8.283 18,148 -0.46(-5.31%)
Oct 30, 2009 9.418 9.684 8.649 8.748 34,460 -0.78(-8.15%)
Oct 29, 2009 9.890 9.890 9.372 9.525 16,276 -0.27(-2.71%)
Oct 28, 2009 9.644 10.17 9.591 9.790 22,685 +0.15(+1.58%)
Oct 27, 2009 9.644 9.923 9.637 9.637 10,440 +0.07(+0.69%)
Oct 26, 2009 9.870 10.48 9.292 9.571 32,303 -0.26(-2.63%)
Oct 23, 2009 10.29 10.39 9.720 9.830 9,830 -0.36(-3.52%)
Oct 22, 2009 9.843 10.43 9.830 10.19 10,822 +0.35(+3.58%)
Oct 21, 2009 10.10 10.28 9.757 9.837 22,150 -0.25(-2.44%)
Oct 20, 2009 10.24 10.28 10.06 10.08 10,555 -0.01(-0.13%)
Oct 19, 2009 10.09 10.43 10.03 10.10 10,034 +0.09(+0.86%)
Oct 16, 2009 10.16 10.16 10.01 10.01 13,065 -0.21(-2.01%)
Oct 15, 2009 10.16 10.45 10.14 10.21 4,613 -0.06(-0.58%)
Oct 14, 2009 10.45 10.45 10.05 10.27 18,977 +0.19(+1.84%)
Oct 13, 2009 10.39 10.39 10.09 10.09 2,933 -0.29(-2.81%)
Oct 12, 2009 10.45 10.52 10.27 10.38 8,101 +0.05(+0.45%)
Oct 09, 2009 10.45 10.62 9.989 10.33 16,110 -0.01(-0.13%)
Oct 08, 2009 10.59 10.59 10.30 10.35 19,595 -0.10(-0.95%)
Oct 07, 2009 10.37 10.46 10.35 10.45 6,699 -0.02(-0.19%)
Oct 06, 2009 10.53 10.59 10.39 10.47 7,884 -0.01(-0.06%)
Oct 05, 2009 10.16 10.62 10.16 10.47 18,966 +0.37(+3.68%)
Oct 02, 2009 10.01 10.24 9.956 10.10 16,150 -0.01(-0.13%)
Oct 01, 2009 10.65 10.65 10.12 10.12 21,033 -0.54(-5.11%)
Sep 30, 2009 10.95 10.95 10.62 10.66 59,627 -0.29(-2.67%)
Sep 29, 2009 11.05 11.09 10.95 10.95 5,948 -0.12(-1.08%)
Sep 28, 2009 11.12 11.21 10.96 11.07 13,092 +0.00(+0.00%)
Sep 25, 2009 11.04 11.21 10.95 11.07 10,297 +0.05(+0.48%)
Sep 24, 2009 11.21 11.26 11.02 11.02 10,410 -0.15(-1.37%)
Sep 23, 2009 11.28 11.35 11.16 11.17 10,806 -0.15(-1.35%)
Sep 22, 2009 11.32 11.38 11.16 11.32 6,740 +0.16(+1.43%)
Sep 21, 2009 11.36 11.47 11.16 11.16 5,336 -0.23(-1.98%)
Sep 18, 2009 11.54 11.54 11.16 11.39 44,582 -0.07(-0.58%)
Sep 17, 2009 11.28 11.60 11.11 11.46 10,109 +0.19(+1.65%)
Sep 16, 2009 11.34 11.34 10.97 11.27 8,831 -0.05(-0.47%)
Sep 15, 2009 11.14 11.32 11.14 11.32 3,398 +0.11(+1.01%)
Sep 14, 2009 11.14 11.68 10.96 11.21 11,275 +0.00(+0.00%)
Sep 11, 2009 11.29 11.50 11.21 11.21 7,846 -0.14(-1.23%)
Sep 10, 2009 11.16 11.78 11.16 11.35 21,088 +0.00(+0.00%)
Sep 09, 2009 11.11 11.54 11.00 11.35 18,969 +0.20(+1.79%)
Sep 08, 2009 11.64 11.64 11.04 11.15 13,115 -0.38(-3.28%)
Sep 04, 2009 11.16 11.62 11.16 11.53 17,338 +0.01(+0.06%)
Sep 03, 2009 10.97 11.56 10.86 11.52 43,705 +0.43(+3.89%)
Sep 02, 2009 11.09 11.20 10.91 11.09 12,881 -0.09(-0.83%)
Sep 01, 2009 11.17 11.71 11.12 11.18 17,836 -0.03(-0.24%)
Aug 31, 2009 11.36 11.64 11.17 11.21 24,875 -0.25(-2.20%)
Aug 28, 2009 12.01 12.02 11.46 11.46 16,438 -0.58(-4.80%)
Aug 27, 2009 11.74 12.04 11.66 12.04 4,643 +0.23(+1.91%)
Aug 26, 2009 11.67 12.05 11.57 11.81 21,237 -0.05(-0.45%)
Aug 25, 2009 11.60 12.07 11.60 11.87 7,846 +0.32(+2.76%)
Aug 24, 2009 12.03 12.11 11.55 11.55 25,062 -0.56(-4.66%)
Aug 21, 2009 12.03 12.11 11.84 12.11 35,059 +0.40(+3.46%)
Aug 20, 2009 11.89 11.91 11.33 11.71 20,791 -0.25(-2.11%)
Aug 19, 2009 11.58 11.96 11.42 11.96 10,341 +0.12(+1.01%)
Aug 18, 2009 11.39 11.95 11.22 11.84 22,846 +0.52(+4.57%)
Aug 17, 2009 11.17 11.95 11.17 11.32 31,970 +0.09(+0.83%)
Aug 14, 2009 11.85 11.85 11.22 11.23 16,618 -0.66(-5.58%)
Aug 13, 2009 12.24 12.24 11.62 11.89 13,057 -0.29(-2.40%)
Aug 12, 2009 11.99 12.36 11.73 12.19 41,314 +0.25(+2.11%)
Aug 11, 2009 11.53 12.31 11.36 11.93 56,184 +0.24(+2.04%)
Aug 10, 2009 11.97 12.37 11.18 11.70 38,564 -0.45(-3.72%)
Aug 07, 2009 11.87 12.35 11.87 12.15 21,907 +0.55(+4.75%)
Aug 06, 2009 11.53 12.47 11.52 11.60 52,525 +0.18(+1.57%)
Aug 05, 2009 11.75 11.97 11.16 11.42 17,125 -0.18(-1.55%)
Aug 04, 2009 12.42 12.47 11.18 11.60 15,888 -0.82(-6.63%)
Aug 03, 2009 12.92 12.92 11.95 12.42 33,596 -0.21(-1.63%)
Jul 31, 2009 12.07 12.68 11.70 12.62 13,546 +0.44(+3.60%)
Jul 30, 2009 12.78 12.78 11.68 12.19 59,952 -0.46(-3.62%)
Jul 29, 2009 12.37 12.81 12.37 12.64 12,230 +0.15(+1.22%)
Jul 28, 2009 12.23 12.58 12.23 12.49 9,502 +0.09(+0.75%)
Jul 27, 2009 12.43 12.53 12.13 12.40 3,055 +0.14(+1.14%)
Jul 24, 2009 12.65 12.65 11.83 12.26 13,252 -0.58(-4.55%)
Jul 23, 2009 12.24 12.94 11.95 12.84 36,778 +0.56(+4.54%)
Jul 22, 2009 11.12 12.29 10.90 12.29 28,365 +1.12(+9.98%)
Jul 21, 2009 11.14 11.32 10.79 11.17 29,350 -0.44(-3.77%)
Jul 20, 2009 11.89 12.33 11.16 11.61 10,832 -0.15(-1.30%)
Jul 17, 2009 12.34 12.52 11.66 11.76 23,444 -0.31(-2.53%)
Jul 16, 2009 11.16 12.31 11.16 12.07 36,585 -0.29(-2.36%)
Jul 15, 2009 11.64 12.52 11.62 12.36 28,550 +1.00(+8.83%)
Jul 14, 2009 11.30 11.77 11.14 11.36 10,645 -0.62(-5.21%)
Jul 13, 2009 11.50 12.11 10.78 11.98 28,686 +1.24(+11.56%)
Jul 10, 2009 10.89 10.89 10.46 10.74 17,264 -0.22(-2.00%)
Jul 09, 2009 11.35 11.77 10.80 10.96 11,014 -0.25(-2.19%)
Jul 08, 2009 12.19 12.19 10.66 11.20 46,861 -0.94(-7.76%)
Jul 07, 2009 12.61 12.74 12.12 12.15 34,138 -0.10(-0.80%)
Jul 06, 2009 12.06 12.26 12.02 12.24 28,389 +0.14(+1.15%)
Jul 02, 2009 12.21 12.31 11.85 12.11 29,103 -0.32(-2.59%)
Jul 01, 2009 12.40 12.47 12.04 12.43 33,992 +0.23(+1.92%)
Jun 30, 2009 12.85 12.96 12.11 12.19 43,839 -0.61(-4.74%)
Jun 29, 2009 12.71 12.94 12.17 12.80 115,308 -1.01(-7.32%)
Jun 26, 2009 10.68 13.91 10.68 13.81 428,916 +3.00(+27.78%)
Jun 25, 2009 10.65 10.87 10.51 10.81 19,513 +0.30(+2.89%)
Jun 24, 2009 10.90 10.90 10.43 10.51 6,378 -0.27(-2.52%)
Jun 23, 2009 10.63 10.97 10.63 10.78 5,767 +0.11(+1.07%)
Jun 22, 2009 10.71 11.00 10.56 10.66 20,345 -0.27(-2.49%)
Jun 19, 2009 10.97 11.02 10.56 10.94 64,462 +0.15(+1.35%)
Jun 18, 2009 10.59 11.03 10.43 10.79 9,762 +0.15(+1.37%)
Jun 17, 2009 10.63 10.86 10.59 10.65 6,675 +0.01(+0.06%)
Jun 16, 2009 11.10 11.10 10.56 10.64 10,369 -0.16(-1.52%)
Jun 15, 2009 10.93 11.15 10.61 10.80 43,861 -0.57(-5.00%)
Jun 12, 2009 10.90 11.38 10.46 11.37 12,209 +0.31(+2.80%)
Jun 11, 2009 10.61 11.40 10.47 11.06 21,622 +0.47(+4.48%)
Jun 10, 2009 11.50 11.50 10.44 10.59 23,050 -0.74(-6.53%)
Jun 09, 2009 11.47 11.64 11.06 11.33 11,312 -0.09(-0.78%)
Jun 08, 2009 11.67 11.88 11.31 11.42 15,177 -0.40(-3.37%)
Jun 05, 2009 12.01 12.01 11.39 11.81 9,194 -0.18(-1.53%)
Jun 04, 2009 12.04 12.04 11.16 12.00 23,953 +0.01(+0.05%)
Jun 03, 2009 11.96 11.99 11.07 11.99 16,846 -0.06(-0.52%)
Jun 02, 2009 11.77 12.06 10.96 12.05 23,506 +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.