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

Gladstone Land Corp (NQ: LAND )

13.43 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2015 8.559 8.573 8.412 8.482 24,472 -0.08(-0.90%)
Apr 29, 2015 8.573 8.573 8.440 8.559 21,786 +0.02(+0.25%)
Apr 28, 2015 8.538 8.585 8.489 8.538 18,626 -0.01(-0.16%)
Apr 27, 2015 8.636 8.636 8.538 8.552 19,942 -0.04(-0.49%)
Apr 24, 2015 8.580 8.643 8.573 8.594 15,753 -0.01(-0.16%)
Apr 23, 2015 8.615 8.629 8.587 8.608 25,681 +0.04(+0.49%)
Apr 22, 2015 8.601 8.622 8.549 8.566 20,343 -0.01(-0.16%)
Apr 21, 2015 8.580 8.599 8.524 8.580 20,753 +0.00(+0.00%)
Apr 20, 2015 8.545 8.636 8.545 8.580 36,433 +0.07(+0.85%)
Apr 17, 2015 8.566 8.615 8.489 8.508 19,576 -0.05(-0.60%)
Apr 16, 2015 8.573 8.643 8.489 8.559 31,335 -0.01(-0.17%)
Apr 15, 2015 8.545 8.580 8.496 8.574 123,088 +0.07(+0.83%)
Apr 14, 2015 8.510 8.545 8.441 8.503 17,820 +0.02(+0.25%)
Apr 13, 2015 8.538 8.538 8.378 8.482 35,028 +0.00(+0.00%)
Apr 10, 2015 8.524 8.524 8.414 8.482 32,656 -0.05(-0.57%)
Apr 09, 2015 8.420 8.566 8.420 8.531 48,951 +0.08(+0.99%)
Apr 08, 2015 8.464 8.464 8.378 8.448 23,398 +0.03(+0.41%)
Apr 07, 2015 8.399 8.496 8.392 8.413 19,060 -0.05(-0.58%)
Apr 06, 2015 8.441 8.559 8.371 8.462 31,403 +0.02(+0.25%)
Apr 02, 2015 8.538 8.441 8.441 8.441 31,538 -0.06(-0.74%)
Apr 01, 2015 8.399 8.573 8.399 8.503 22,475 +0.10(+1.16%)
Mar 31, 2015 8.441 8.524 8.376 8.406 27,548 +0.03(+0.33%)
Mar 30, 2015 8.531 8.566 8.357 8.378 30,531 +0.02(+0.25%)
Mar 27, 2015 8.357 8.413 8.357 8.357 13,816 -0.03(-0.33%)
Mar 26, 2015 8.266 8.427 8.266 8.385 30,953 +0.09(+1.09%)
Mar 25, 2015 8.510 8.566 8.266 8.294 44,586 -0.22(-2.54%)
Mar 24, 2015 8.434 8.552 8.434 8.510 46,253 +0.08(+0.91%)
Mar 23, 2015 8.113 8.531 8.113 8.434 70,126 +0.24(+2.89%)
Mar 20, 2015 8.182 8.196 8.092 8.196 24,629 +0.14(+1.73%)
Mar 19, 2015 7.966 8.148 7.906 8.057 30,501 +0.07(+0.87%)
Mar 18, 2015 7.938 8.158 7.813 7.987 32,170 +0.08(+1.01%)
Mar 17, 2015 7.851 7.942 7.789 7.907 18,663 +0.04(+0.53%)
Mar 16, 2015 7.851 7.893 7.817 7.865 14,963 -0.02(-0.26%)
Mar 13, 2015 7.838 7.886 7.754 7.886 14,704 +0.13(+1.61%)
Mar 12, 2015 7.657 7.844 7.646 7.761 23,889 +0.01(+0.18%)
Mar 11, 2015 7.608 7.747 7.469 7.747 14,803 +0.15(+1.92%)
Mar 10, 2015 7.810 7.893 7.587 7.601 17,863 -0.23(-2.93%)
Mar 09, 2015 7.824 7.928 7.783 7.830 19,310 +0.03(+0.36%)
Mar 06, 2015 7.768 7.963 7.643 7.803 65,411 -0.03(-0.36%)
Mar 05, 2015 7.782 8.178 7.719 7.830 53,824 +0.04(+0.54%)
Mar 04, 2015 7.997 8.046 7.664 7.789 46,400 -0.22(-2.69%)
Mar 03, 2015 8.164 8.191 7.997 8.004 37,636 -0.16(-1.96%)
Mar 02, 2015 8.255 8.289 8.074 8.164 40,030 -0.12(-1.43%)
Feb 27, 2015 8.074 8.415 8.032 8.282 71,750 +0.30(+3.75%)
Feb 26, 2015 7.997 8.123 7.872 7.983 48,510 +0.01(+0.17%)
Feb 25, 2015 7.619 7.970 7.559 7.970 50,145 +0.41(+5.43%)
Feb 24, 2015 7.587 7.746 7.420 7.559 98,998 +0.01(+0.09%)
Feb 23, 2015 7.392 7.593 7.337 7.552 59,184 +0.18(+2.45%)
Feb 20, 2015 7.351 7.441 7.309 7.371 96,841 +0.02(+0.28%)
Feb 19, 2015 7.392 7.432 7.351 7.351 33,585 -0.04(-0.56%)
Feb 18, 2015 7.358 7.425 7.358 7.392 29,123 +0.04(+0.57%)
Feb 17, 2015 7.427 7.504 7.351 7.351 88,003 -0.08(-1.03%)
Feb 13, 2015 7.337 7.427 7.427 7.427 85,559 +0.15(+2.05%)
Feb 12, 2015 7.382 7.382 7.278 7.278 88,188 -0.03(-0.47%)
Feb 11, 2015 7.319 7.479 7.285 7.312 67,074 -0.03(-0.38%)
Feb 10, 2015 7.389 7.419 7.222 7.340 31,669 -0.01(-0.09%)
Feb 09, 2015 7.375 7.569 7.347 7.347 17,420 -0.04(-0.56%)
Feb 06, 2015 7.361 7.520 7.361 7.389 58,188 +0.04(+0.57%)
Feb 05, 2015 7.402 7.451 7.340 7.347 21,511 -0.06(-0.75%)
Feb 04, 2015 7.340 7.486 7.340 7.402 29,639 +0.06(+0.85%)
Feb 03, 2015 7.409 7.479 7.291 7.340 20,395 +0.02(+0.28%)
Feb 02, 2015 7.243 7.423 7.111 7.319 65,692 +0.08(+1.05%)
Jan 30, 2015 7.319 7.434 7.201 7.243 79,689 -0.16(-2.15%)
Jan 29, 2015 7.499 7.624 7.326 7.402 25,221 -0.08(-1.11%)
Jan 28, 2015 7.507 7.610 7.479 7.486 29,465 -0.06(-0.83%)
Jan 27, 2015 7.472 7.603 7.465 7.548 15,776 +0.04(+0.55%)
Jan 26, 2015 7.444 7.742 7.423 7.506 73,822 +0.15(+1.98%)
Jan 23, 2015 7.340 7.590 7.243 7.361 106,706 +0.10(+1.43%)
Jan 22, 2015 7.375 7.570 7.146 7.257 93,368 +0.05(+0.67%)
Jan 21, 2015 7.382 7.382 7.056 7.208 31,377 -0.11(-1.56%)
Jan 20, 2015 7.426 7.544 7.323 7.323 36,523 -0.01(-0.09%)
Jan 16, 2015 7.316 7.419 7.254 7.330 12,767 +0.01(+0.09%)
Jan 15, 2015 7.516 7.516 7.317 7.323 33,169 -0.17(-2.21%)
Jan 14, 2015 7.316 7.502 7.281 7.488 55,807 +0.13(+1.78%)
Jan 13, 2015 7.088 7.419 6.943 7.357 144,996 +0.22(+3.10%)
Jan 12, 2015 7.254 7.254 7.136 7.136 19,462 -0.12(-1.62%)
Jan 09, 2015 7.392 7.392 7.198 7.254 27,881 -0.06(-0.85%)
Jan 08, 2015 7.240 7.426 7.198 7.316 34,789 +0.10(+1.44%)
Jan 07, 2015 7.136 7.240 7.102 7.212 15,606 +0.17(+2.35%)
Jan 06, 2015 6.977 7.081 6.977 7.046 24,265 +0.07(+0.99%)
Jan 05, 2015 7.171 7.171 6.874 6.977 143,838 -0.21(-2.98%)
Jan 02, 2015 7.419 7.481 7.088 7.191 50,580 -0.20(-2.71%)
Dec 31, 2014 7.260 7.392 7.392 7.392 74,549 +0.13(+1.81%)
Dec 30, 2014 7.475 7.640 7.254 7.260 69,866 -0.34(-4.50%)
Dec 29, 2014 7.426 7.696 7.254 7.602 110,823 +0.18(+2.37%)
Dec 26, 2014 6.887 7.426 6.839 7.426 186,901 +0.64(+9.47%)
Dec 24, 2014 6.791 6.784 6.784 6.784 86,129 +0.01(+0.10%)
Dec 23, 2014 6.943 6.943 6.681 6.777 100,343 -0.13(-1.90%)
Dec 22, 2014 6.425 7.060 6.404 6.908 71,463 +0.54(+8.46%)
Dec 19, 2014 6.570 6.853 6.369 6.369 108,106 -0.14(-2.12%)
Dec 18, 2014 6.452 6.694 6.390 6.507 48,444 +0.06(+0.86%)
Dec 17, 2014 6.217 6.452 6.217 6.452 42,086 +0.21(+3.43%)
Dec 16, 2014 6.204 6.317 6.183 6.238 123,136 +0.01(+0.22%)
Dec 15, 2014 6.279 6.326 6.121 6.224 102,792 -0.03(-0.55%)
Dec 12, 2014 6.266 6.431 6.231 6.259 103,590 -0.02(-0.33%)
Dec 11, 2014 6.486 6.486 6.245 6.279 89,495 -0.16(-2.46%)
Dec 10, 2014 6.644 6.944 6.424 6.438 58,043 -0.16(-2.40%)
Dec 09, 2014 6.679 6.885 6.455 6.596 77,507 -0.13(-1.94%)
Dec 08, 2014 6.878 6.940 6.720 6.727 120,039 -0.17(-2.40%)
Dec 05, 2014 7.188 7.188 6.796 6.892 91,131 -0.22(-3.10%)
Dec 04, 2014 7.030 7.333 7.030 7.113 54,490 +0.02(+0.29%)
Dec 03, 2014 7.271 7.271 7.071 7.092 31,234 -0.18(-2.46%)
Dec 02, 2014 7.292 7.360 7.092 7.271 35,950 -0.01(-0.09%)
Dec 01, 2014 7.347 7.429 7.271 7.278 26,163 -0.12(-1.58%)
Nov 28, 2014 7.449 7.579 7.340 7.395 6,397 -0.12(-1.65%)
Nov 26, 2014 7.347 7.519 7.519 7.519 19,607 +0.15(+2.06%)
Nov 25, 2014 7.237 7.409 7.236 7.367 35,574 +0.09(+1.23%)
Nov 24, 2014 7.278 7.436 7.257 7.278 55,826 -0.04(-0.56%)
Nov 21, 2014 7.333 7.420 7.209 7.319 75,627 +0.01(+0.09%)
Nov 20, 2014 7.312 7.347 7.298 7.312 24,071 -0.02(-0.28%)
Nov 19, 2014 7.333 7.436 7.292 7.333 54,750 -0.06(-0.84%)
Nov 18, 2014 7.381 7.436 7.292 7.395 15,315 +0.05(+0.66%)
Nov 17, 2014 7.367 7.388 7.092 7.347 12,974 -0.01(-0.19%)
Nov 14, 2014 7.464 7.519 7.113 7.360 40,220 -0.08(-1.02%)
Nov 13, 2014 7.436 7.457 7.030 7.436 65,358 -0.03(-0.37%)
Nov 12, 2014 7.409 7.505 7.343 7.464 38,234 +0.04(+0.56%)
Nov 11, 2014 7.466 7.642 7.381 7.422 59,971 -0.05(-0.73%)
Nov 10, 2014 7.567 7.752 7.426 7.477 52,665 -0.02(-0.27%)
Nov 07, 2014 7.814 7.950 7.498 7.498 61,874 -0.25(-3.28%)
Nov 06, 2014 7.848 7.989 7.628 7.752 76,716 -0.05(-0.70%)
Nov 05, 2014 7.924 8.054 7.759 7.807 27,420 -0.03(-0.35%)
Nov 04, 2014 7.944 8.064 7.828 7.834 15,002 -0.19(-2.40%)
Nov 03, 2014 7.828 8.219 7.828 8.027 21,902 +0.33(+4.28%)
Oct 31, 2014 8.308 8.308 7.697 7.697 24,120 -0.53(-6.43%)
Oct 30, 2014 8.171 8.340 8.171 8.226 20,171 +0.10(+1.27%)
Oct 29, 2014 8.233 8.308 8.109 8.123 16,537 -0.13(-1.58%)
Oct 28, 2014 8.315 8.411 8.102 8.253 77,548 +0.03(+0.42%)
Oct 27, 2014 8.116 8.425 8.116 8.219 37,073 +0.10(+1.27%)
Oct 24, 2014 8.233 8.233 8.116 8.116 3,239 -0.13(-1.58%)
Oct 23, 2014 8.240 8.367 8.219 8.246 59,406 +0.01(+0.08%)
Oct 22, 2014 8.315 8.315 8.006 8.240 33,769 +0.00(+0.00%)
Oct 21, 2014 7.937 8.288 7.937 8.240 33,132 +0.22(+2.74%)
Oct 20, 2014 7.450 8.020 7.450 8.020 76,259 +0.54(+7.25%)
Oct 17, 2014 7.573 7.649 7.471 7.477 72,849 -0.01(-0.09%)
Oct 16, 2014 7.683 7.943 7.443 7.484 107,314 -0.26(-3.36%)
Oct 15, 2014 7.881 8.053 7.738 7.744 40,942 -0.19(-2.42%)
Oct 14, 2014 7.779 8.053 7.738 7.936 32,048 +0.19(+2.48%)
Oct 13, 2014 7.697 7.916 7.697 7.744 13,805 -0.03(-0.35%)
Oct 10, 2014 8.059 8.203 7.772 7.772 42,015 -0.25(-3.16%)
Oct 09, 2014 8.114 8.114 8.059 8.025 8,797 -0.14(-1.68%)
Oct 08, 2014 7.984 8.183 7.703 8.162 45,012 +0.15(+1.88%)
Oct 07, 2014 8.183 8.217 7.984 8.011 23,278 -0.16(-2.01%)
Oct 06, 2014 8.361 8.361 8.107 8.176 25,967 -0.11(-1.32%)
Oct 03, 2014 8.374 8.374 8.268 8.285 88,875 -0.04(-0.49%)
Oct 02, 2014 8.094 8.347 8.080 8.326 102,606 +0.18(+2.27%)
Oct 01, 2014 8.183 8.251 8.046 8.142 91,686 -0.08(-1.00%)
Sep 30, 2014 8.128 8.258 8.080 8.224 62,855 +0.10(+1.18%)
Sep 29, 2014 8.183 8.183 8.080 8.128 99,231 -0.01(-0.17%)
Sep 26, 2014 8.114 8.142 7.977 8.142 88,658 +0.07(+0.85%)
Sep 25, 2014 8.011 8.142 7.943 8.073 87,437 +0.08(+1.03%)
Sep 24, 2014 8.231 8.326 7.916 7.991 585,284 -0.77(-8.76%)
Sep 23, 2014 8.826 8.826 8.730 8.758 11,978 +0.03(+0.31%)
Sep 22, 2014 8.635 8.833 8.628 8.730 21,646 +0.10(+1.11%)
Sep 19, 2014 9.203 9.223 8.635 8.635 35,284 -0.51(-5.61%)
Sep 18, 2014 9.141 9.264 9.141 9.148 19,976 +0.03(+0.38%)
Sep 17, 2014 9.059 9.265 8.970 9.114 13,311 +0.12(+1.29%)
Sep 16, 2014 9.032 9.161 8.881 8.998 13,441 +0.03(+0.30%)
Sep 15, 2014 9.209 9.209 8.950 8.970 17,188 -0.16(-1.80%)
Sep 12, 2014 9.155 9.476 9.088 9.134 47,509 +0.04(+0.45%)
Sep 11, 2014 9.059 9.428 8.881 9.093 40,292 +0.21(+2.38%)
Sep 10, 2014 8.902 9.148 8.902 8.881 33,248 -0.03(-0.38%)
Sep 09, 2014 8.663 9.045 8.663 8.916 65,468 +0.33(+3.90%)
Sep 08, 2014 8.506 8.642 8.506 8.581 40,046 +0.14(+1.62%)
Sep 05, 2014 8.451 8.608 8.403 8.444 30,555 -0.01(-0.16%)
Sep 04, 2014 8.622 8.451 8.458 8.458 21,686 +0.01(+0.08%)
Sep 03, 2014 8.629 8.690 8.435 8.451 9,984 -0.14(-1.67%)
Sep 02, 2014 8.403 8.601 8.403 8.594 20,357 +0.15(+1.78%)
Aug 29, 2014 8.424 8.444 8.444 8.444 12,588 -0.04(-0.48%)
Aug 28, 2014 8.444 8.533 8.219 8.485 28,938 +0.07(+0.81%)
Aug 27, 2014 8.389 8.526 8.369 8.417 18,422 +0.04(+0.49%)
Aug 26, 2014 8.342 8.451 8.369 8.376 14,837 +0.01(+0.08%)
Aug 25, 2014 8.444 8.444 8.369 8.369 15,822 -0.02(-0.24%)
Aug 22, 2014 8.431 8.485 8.408 8.389 16,663 -0.06(-0.73%)
Aug 21, 2014 8.430 8.458 8.389 8.451 25,104 -0.05(-0.56%)
Aug 20, 2014 8.478 8.478 8.329 8.499 19,630 -0.04(-0.48%)
Aug 19, 2014 8.547 8.547 8.416 8.540 13,330 +0.05(+0.64%)
Aug 18, 2014 8.676 8.683 8.348 8.485 32,509 -0.18(-2.05%)
Aug 15, 2014 8.704 8.554 8.520 8.663 37,228 +0.11(+1.27%)
Aug 14, 2014 8.724 8.744 8.554 8.554 37,805 -0.16(-1.88%)
Aug 13, 2014 8.554 8.704 8.554 8.717 36,022 +0.18(+2.08%)
Aug 12, 2014 8.588 8.680 8.520 8.540 25,535 -0.01(-0.08%)
Aug 11, 2014 8.464 8.704 8.464 8.547 26,485 +0.07(+0.80%)
Aug 08, 2014 8.506 8.553 8.349 8.479 20,420 -0.01(-0.08%)
Aug 07, 2014 8.451 8.520 8.451 8.486 7,553 -0.10(-1.11%)
Aug 06, 2014 8.561 8.676 8.343 8.581 27,835 +0.05(+0.64%)
Aug 05, 2014 8.520 8.758 8.383 8.526 59,957 +0.28(+3.39%)
Aug 04, 2014 8.417 8.417 8.226 8.247 41,081 -0.08(-0.98%)
Aug 01, 2014 8.322 8.404 8.179 8.329 57,035 +0.08(+0.99%)
Jul 31, 2014 8.363 8.383 8.247 8.247 68,306 +0.07(+0.83%)
Jul 30, 2014 8.274 8.370 8.172 8.179 38,425 -0.20(-2.44%)
Jul 29, 2014 8.281 8.383 8.179 8.383 35,586 +0.05(+0.57%)
Jul 28, 2014 8.417 8.417 8.146 8.336 29,957 +0.04(+0.49%)
Jul 25, 2014 8.179 8.438 8.179 8.295 27,771 -0.07(-0.90%)
Jul 24, 2014 8.581 8.581 8.240 8.370 29,013 -0.06(-0.73%)
Jul 23, 2014 8.431 8.520 8.295 8.431 29,223 +0.12(+1.39%)
Jul 22, 2014 8.132 8.397 8.132 8.315 34,418 +0.24(+2.95%)
Jul 21, 2014 8.240 8.240 7.941 8.077 48,516 -0.08(-1.00%)
Jul 18, 2014 8.213 8.947 7.864 8.159 116,687 -0.12(-1.48%)
Jul 17, 2014 8.478 8.852 8.125 8.281 60,900 -0.27(-3.18%)
Jul 16, 2014 8.784 8.784 8.349 8.553 26,656 -0.14(-1.64%)
Jul 15, 2014 8.873 8.873 8.499 8.696 22,306 -0.14(-1.54%)
Jul 14, 2014 8.913 8.946 8.676 8.832 14,730 -0.01(-0.08%)
Jul 11, 2014 9.009 9.009 8.829 8.839 20,984 -0.19(-2.11%)
Jul 10, 2014 8.805 9.056 8.805 9.029 21,423 +0.20(+2.31%)
Jul 09, 2014 8.976 8.987 8.811 8.825 10,403 -0.04(-0.40%)
Jul 08, 2014 8.927 9.049 8.621 8.860 31,632 -0.11(-1.28%)
Jul 07, 2014 9.077 9.077 8.839 8.975 22,250 -0.08(-0.90%)
Jul 03, 2014 9.077 9.056 9.056 9.056 5,147 +0.01(+0.15%)
Jul 02, 2014 8.920 9.077 8.818 9.043 15,172 +0.07(+0.83%)
Jul 01, 2014 8.798 9.070 8.798 8.968 28,796 +0.14(+1.54%)
Jun 30, 2014 8.696 8.907 8.648 8.832 33,224 +0.18(+2.12%)
Jun 27, 2014 8.784 8.784 8.478 8.648 8,970 +0.16(+1.84%)
Jun 26, 2014 8.689 8.839 8.397 8.492 19,171 -0.10(-1.20%)
Jun 25, 2014 8.737 8.750 8.587 8.595 4,027 -0.18(-2.08%)
Jun 24, 2014 8.682 9.158 8.608 8.777 27,687 +0.20(+2.30%)
Jun 23, 2014 8.696 8.784 8.574 8.580 14,053 -0.17(-1.94%)
Jun 20, 2014 8.580 8.750 8.533 8.750 13,247 +0.20(+2.39%)
Jun 19, 2014 8.512 8.805 8.512 8.546 16,933 +0.00(+0.00%)
Jun 18, 2014 8.451 9.056 8.451 8.546 56,126 +0.11(+1.29%)
Jun 17, 2014 8.050 8.587 8.050 8.438 29,395 +0.40(+4.99%)
Jun 16, 2014 7.962 8.138 7.918 8.036 16,572 +0.12(+1.54%)
Jun 13, 2014 7.629 7.969 7.629 7.914 29,358 +0.25(+3.27%)
Jun 12, 2014 7.670 7.714 7.602 7.663 44,203 +0.03(+0.44%)
Jun 11, 2014 7.636 7.730 7.596 7.629 21,619 +0.03(+0.36%)
Jun 10, 2014 7.629 7.629 7.602 7.602 16,640 +0.00(+0.00%)
Jun 06, 2014 7.806 7.806 7.602 7.602 20,695 -0.17(-2.18%)
Jun 05, 2014 7.609 8.002 7.467 7.772 33,464 +0.21(+2.78%)
Jun 04, 2014 7.602 7.840 7.528 7.562 34,844 +0.01(+0.18%)
Jun 03, 2014 7.311 7.931 7.311 7.548 46,371 -0.02(-0.27%)
Jun 02, 2014 7.941 7.941 7.521 7.568 20,674 -0.01(-0.18%)
May 30, 2014 7.724 7.789 7.582 7.582 13,377 -0.12(-1.58%)
May 29, 2014 7.697 8.002 7.528 7.704 66,016 -0.11(-1.39%)
May 28, 2014 7.589 7.880 7.589 7.813 13,798 +0.22(+2.86%)
May 27, 2014 7.901 7.901 7.480 7.596 32,448 -0.30(-3.78%)
May 23, 2014 7.629 7.894 7.894 7.894 12,681 +0.39(+5.24%)
May 22, 2014 7.467 7.636 7.467 7.501 21,492 +0.03(+0.36%)
May 21, 2014 7.562 7.623 7.406 7.474 38,548 -0.12(-1.61%)
May 20, 2014 7.731 7.792 7.440 7.596 44,752 -0.12(-1.50%)
May 19, 2014 7.616 7.792 7.507 7.711 31,931 +0.02(+0.26%)
May 16, 2014 7.853 7.900 7.629 7.691 36,773 -0.14(-1.73%)
May 15, 2014 7.880 7.914 7.759 7.826 27,650 -0.09(-1.11%)
May 14, 2014 7.989 8.070 7.813 7.914 35,884 -0.08(-1.02%)
May 13, 2014 7.934 8.070 7.840 7.995 21,736 +0.16(+1.98%)
May 12, 2014 7.894 8.245 7.840 7.840 31,631 +0.03(+0.43%)
May 09, 2014 7.968 7.968 7.630 7.806 57,307 -0.12(-1.54%)
May 08, 2014 8.043 8.164 7.894 7.928 42,756 -0.09(-1.18%)
May 07, 2014 8.225 8.496 7.961 8.022 96,423 -0.14(-1.66%)
May 06, 2014 8.547 8.547 8.144 8.158 25,320 -0.33(-3.90%)
May 05, 2014 8.482 8.692 8.147 8.489 63,952 +0.09(+1.13%)
May 02, 2014 8.117 8.394 8.117 8.394 24,051 +0.26(+3.16%)
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.