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

Gladstone Land Corp (NQ: LAND )

13.54 +0.16 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 29, 2016 7.710 7.789 7.607 7.614 26,748 -0.09(-1.14%)
Apr 28, 2016 7.732 7.790 7.702 7.702 46,440 -0.06(-0.76%)
Apr 27, 2016 7.622 7.768 7.585 7.761 126,883 +0.15(+2.03%)
Apr 26, 2016 7.541 7.622 7.519 7.607 48,283 +0.06(+0.78%)
Apr 25, 2016 7.563 7.563 7.394 7.548 34,470 -0.01(-0.19%)
Apr 22, 2016 7.555 7.585 7.504 7.563 21,698 +0.03(+0.39%)
Apr 21, 2016 7.570 7.607 7.438 7.533 55,419 +0.03(+0.39%)
Apr 20, 2016 7.563 7.607 7.467 7.504 47,617 -0.06(-0.76%)
Apr 19, 2016 7.569 7.577 7.511 7.562 54,553 +0.02(+0.29%)
Apr 18, 2016 7.416 7.577 7.416 7.540 37,008 +0.20(+2.79%)
Apr 15, 2016 7.416 7.518 7.335 7.335 62,203 -0.05(-0.69%)
Apr 14, 2016 7.350 7.430 7.247 7.386 29,967 +0.03(+0.40%)
Apr 13, 2016 7.416 7.416 7.291 7.357 28,174 +0.02(+0.30%)
Apr 12, 2016 7.267 7.379 7.267 7.335 33,733 -0.04(-0.50%)
Apr 11, 2016 7.306 7.386 7.240 7.372 33,529 +0.07(+0.90%)
Apr 08, 2016 7.394 7.420 7.196 7.306 57,801 +0.01(+0.10%)
Apr 07, 2016 7.152 7.313 7.029 7.299 24,369 +0.18(+2.46%)
Apr 06, 2016 7.072 7.211 7.035 7.123 60,655 +0.02(+0.31%)
Apr 05, 2016 7.204 7.204 7.072 7.101 25,471 -0.11(-1.52%)
Apr 04, 2016 7.321 7.321 7.174 7.211 13,182 -0.05(-0.70%)
Apr 01, 2016 7.408 7.408 7.218 7.262 22,926 -0.10(-1.39%)
Mar 31, 2016 7.204 7.430 7.152 7.364 78,304 +0.20(+2.86%)
Mar 30, 2016 7.277 7.277 7.123 7.160 35,729 -0.07(-1.01%)
Mar 29, 2016 7.130 7.288 7.057 7.233 54,972 +0.15(+2.06%)
Mar 28, 2016 7.189 7.240 6.973 7.087 62,842 -0.10(-1.32%)
Mar 24, 2016 7.160 7.182 7.182 7.182 51,276 +0.04(+0.61%)
Mar 23, 2016 7.247 7.313 7.094 7.138 65,585 -0.13(-1.81%)
Mar 22, 2016 7.043 7.306 7.021 7.269 103,955 +0.19(+2.69%)
Mar 21, 2016 6.933 7.079 6.933 7.079 83,943 +0.15(+2.22%)
Mar 18, 2016 6.889 6.933 6.816 6.926 100,133 +0.04(+0.64%)
Mar 17, 2016 6.750 6.889 6.699 6.882 76,535 +0.15(+2.28%)
Mar 16, 2016 6.553 6.728 6.553 6.728 127,409 +0.17(+2.55%)
Mar 15, 2016 6.546 6.583 6.517 6.561 70,889 -0.01(-0.11%)
Mar 14, 2016 6.502 6.583 6.481 6.568 61,608 +0.07(+1.01%)
Mar 11, 2016 6.510 6.553 6.408 6.502 139,733 +0.08(+1.25%)
Mar 10, 2016 6.422 6.473 6.323 6.422 79,319 +0.01(+0.11%)
Mar 09, 2016 6.401 6.473 6.306 6.415 83,777 +0.07(+1.15%)
Mar 08, 2016 6.320 6.371 6.299 6.342 38,646 +0.01(+0.23%)
Mar 07, 2016 6.262 6.335 6.262 6.328 37,864 +0.06(+0.93%)
Mar 04, 2016 6.323 6.335 6.262 6.269 42,908 -0.03(-0.46%)
Mar 03, 2016 6.262 6.401 6.197 6.299 84,584 +0.03(+0.46%)
Mar 02, 2016 6.211 6.277 6.204 6.269 52,717 +0.01(+0.12%)
Mar 01, 2016 6.189 6.262 6.095 6.262 57,090 +0.07(+1.18%)
Feb 29, 2016 6.153 6.189 6.052 6.189 16,628 +0.09(+1.55%)
Feb 26, 2016 6.175 6.189 6.076 6.095 49,714 -0.09(-1.41%)
Feb 25, 2016 6.146 6.182 6.029 6.182 90,764 +0.01(+0.12%)
Feb 24, 2016 6.007 6.175 5.927 6.175 83,201 +0.17(+2.91%)
Feb 23, 2016 6.117 6.117 5.891 6.000 26,087 -0.11(-1.79%)
Feb 22, 2016 6.080 6.117 6.018 6.109 34,809 +0.04(+0.72%)
Feb 19, 2016 5.862 6.117 5.862 6.066 63,011 +0.20(+3.48%)
Feb 18, 2016 5.700 5.898 5.687 5.862 8,965 +0.12(+2.16%)
Feb 17, 2016 5.716 5.811 5.720 5.738 14,415 +0.02(+0.32%)
Feb 16, 2016 5.716 5.745 5.664 5.720 11,721 +0.08(+1.35%)
Feb 12, 2016 5.578 5.643 5.643 5.643 15,046 +0.05(+0.91%)
Feb 11, 2016 5.513 5.593 5.433 5.593 23,672 +0.04(+0.65%)
Feb 10, 2016 5.593 5.687 5.542 5.556 34,624 -0.12(-2.04%)
Feb 09, 2016 5.926 5.933 5.636 5.672 28,712 -0.09(-1.63%)
Feb 08, 2016 5.926 5.947 5.676 5.766 39,795 -0.17(-2.81%)
Feb 05, 2016 5.926 6.005 5.810 5.933 39,659 +0.02(+0.37%)
Feb 04, 2016 5.795 5.984 5.795 5.911 21,936 +0.13(+2.26%)
Feb 03, 2016 5.614 5.817 5.593 5.781 51,525 +0.17(+3.10%)
Feb 02, 2016 5.622 5.708 5.506 5.607 37,612 -0.01(-0.13%)
Feb 01, 2016 5.382 5.614 5.272 5.614 54,272 +0.24(+4.45%)
Jan 29, 2016 5.506 5.585 5.354 5.375 38,081 -0.11(-1.98%)
Jan 28, 2016 5.593 5.593 5.430 5.484 49,627 -0.06(-1.05%)
Jan 27, 2016 5.491 5.622 5.431 5.542 29,186 +0.06(+1.06%)
Jan 26, 2016 5.397 5.556 5.382 5.484 15,028 +0.08(+1.47%)
Jan 25, 2016 5.397 5.433 5.267 5.404 62,897 +0.01(+0.27%)
Jan 22, 2016 5.151 5.419 5.147 5.390 45,575 +0.31(+6.06%)
Jan 21, 2016 5.288 5.375 5.078 5.082 65,295 -0.10(-1.89%)
Jan 20, 2016 5.353 5.353 4.868 5.180 98,480 -0.20(-3.77%)
Jan 19, 2016 5.548 5.563 5.341 5.382 97,533 -0.09(-1.71%)
Jan 15, 2016 5.599 5.476 5.476 5.476 58,983 -0.19(-3.31%)
Jan 14, 2016 5.728 5.728 5.483 5.663 71,482 -0.02(-0.38%)
Jan 13, 2016 5.836 5.880 5.656 5.685 80,614 -0.15(-2.59%)
Jan 12, 2016 5.923 6.017 5.836 5.836 54,132 -0.07(-1.22%)
Jan 11, 2016 6.002 6.038 5.823 5.908 59,835 -0.09(-1.44%)
Jan 08, 2016 6.024 6.089 5.995 5.995 38,201 -0.04(-0.60%)
Jan 07, 2016 6.125 6.182 6.031 6.031 84,993 -0.16(-2.56%)
Jan 06, 2016 6.175 6.261 6.167 6.189 35,263 -0.05(-0.81%)
Jan 05, 2016 6.225 6.276 6.175 6.240 22,839 +0.06(+0.93%)
Jan 04, 2016 6.182 6.298 6.175 6.182 37,595 -0.05(-0.81%)
Dec 31, 2015 6.161 6.233 6.233 6.233 149,193 +0.09(+1.53%)
Dec 30, 2015 6.161 6.254 6.125 6.139 50,545 -0.06(-1.05%)
Dec 29, 2015 6.125 6.269 6.125 6.204 50,455 +0.01(+0.12%)
Dec 28, 2015 6.103 6.269 6.017 6.197 172,124 +0.10(+1.63%)
Dec 24, 2015 6.067 6.097 6.097 6.097 24,564 +0.00(+0.03%)
Dec 23, 2015 6.038 6.110 5.988 6.096 77,065 +0.11(+1.81%)
Dec 22, 2015 5.944 6.125 5.944 5.988 68,162 +0.04(+0.73%)
Dec 21, 2015 6.071 6.071 5.908 5.944 44,767 -0.04(-0.60%)
Dec 18, 2015 6.017 6.038 5.908 5.980 90,325 -0.06(-1.01%)
Dec 17, 2015 6.225 6.225 5.988 6.042 56,506 -0.18(-2.84%)
Dec 16, 2015 6.182 6.218 5.980 6.218 91,008 +0.06(+1.05%)
Dec 15, 2015 6.132 6.161 5.960 6.153 135,209 +0.06(+1.06%)
Dec 14, 2015 6.096 6.168 5.881 6.089 189,807 -0.05(-0.82%)
Dec 11, 2015 6.103 6.239 6.017 6.139 503,312 -0.41(-6.24%)
Dec 10, 2015 6.584 6.598 6.526 6.548 17,932 +0.01(+0.22%)
Dec 09, 2015 6.455 6.577 6.455 6.534 26,608 +0.08(+1.22%)
Dec 08, 2015 6.548 6.598 6.404 6.455 41,255 -0.11(-1.75%)
Dec 07, 2015 6.612 6.625 6.548 6.569 21,266 -0.04(-0.65%)
Dec 04, 2015 6.634 6.634 6.605 6.612 20,791 -0.02(-0.32%)
Dec 03, 2015 6.620 6.670 6.578 6.634 26,661 +0.01(+0.22%)
Dec 02, 2015 6.641 6.641 6.605 6.620 22,609 -0.03(-0.43%)
Dec 01, 2015 6.706 6.727 6.648 6.648 29,221 -0.10(-1.49%)
Nov 30, 2015 6.670 6.756 6.627 6.749 40,620 +0.06(+0.86%)
Nov 27, 2015 6.584 6.727 6.584 6.691 12,558 +0.07(+1.08%)
Nov 25, 2015 6.569 6.620 6.620 6.620 27,329 +0.01(+0.22%)
Nov 24, 2015 6.534 6.605 6.526 6.605 11,513 +0.04(+0.55%)
Nov 23, 2015 6.562 6.584 6.541 6.569 22,672 +0.00(+0.00%)
Nov 20, 2015 6.562 6.605 6.548 6.569 57,816 +0.02(+0.33%)
Nov 19, 2015 6.505 6.548 6.498 6.548 21,712 +0.06(+1.00%)
Nov 18, 2015 6.490 6.512 6.476 6.483 20,814 -0.01(-0.11%)
Nov 17, 2015 6.519 6.519 6.455 6.490 28,869 -0.01(-0.22%)
Nov 16, 2015 6.505 6.519 6.455 6.505 57,076 +0.01(+0.22%)
Nov 13, 2015 6.584 6.627 6.469 6.490 36,222 -0.14(-2.06%)
Nov 12, 2015 6.555 6.676 6.534 6.627 32,298 +0.03(+0.43%)
Nov 11, 2015 6.641 6.648 6.470 6.598 51,097 -0.00(-0.05%)
Nov 10, 2015 6.647 6.647 6.548 6.602 20,208 +0.05(+0.71%)
Nov 09, 2015 6.727 6.727 6.541 6.555 30,577 -0.19(-2.86%)
Nov 06, 2015 6.805 6.805 6.712 6.748 30,339 -0.05(-0.74%)
Nov 05, 2015 6.748 6.862 6.748 6.798 57,961 +0.08(+1.17%)
Nov 04, 2015 6.641 6.827 6.605 6.720 78,348 +0.11(+1.62%)
Nov 03, 2015 6.584 6.677 6.584 6.612 28,290 +0.03(+0.43%)
Nov 02, 2015 6.598 6.727 6.552 6.584 23,372 +0.01(+0.22%)
Oct 30, 2015 6.605 6.720 6.534 6.570 21,253 +0.00(+0.00%)
Oct 29, 2015 6.684 6.684 6.513 6.570 17,730 +0.02(+0.33%)
Oct 28, 2015 6.727 6.727 6.477 6.548 44,595 -0.13(-1.93%)
Oct 27, 2015 6.677 6.755 6.620 6.677 48,857 -0.04(-0.53%)
Oct 26, 2015 6.712 6.798 6.670 6.712 18,189 -0.03(-0.42%)
Oct 23, 2015 6.848 6.848 6.728 6.741 12,967 -0.11(-1.56%)
Oct 22, 2015 6.791 6.862 6.705 6.848 15,394 +0.07(+1.11%)
Oct 21, 2015 6.883 6.898 6.755 6.773 12,386 -0.01(-0.11%)
Oct 20, 2015 6.748 6.905 6.738 6.780 23,485 +0.03(+0.47%)
Oct 19, 2015 6.755 6.798 6.556 6.748 73,405 +0.00(+0.00%)
Oct 16, 2015 6.655 6.762 6.592 6.748 75,191 +0.14(+2.04%)
Oct 15, 2015 6.578 6.642 6.485 6.613 60,298 -0.02(-0.32%)
Oct 14, 2015 6.642 6.643 6.578 6.634 8,020 -0.01(-0.11%)
Oct 13, 2015 6.620 6.677 6.578 6.642 14,718 -0.01(-0.11%)
Oct 12, 2015 6.677 6.677 6.514 6.649 27,827 +0.04(+0.54%)
Oct 09, 2015 6.613 6.613 6.578 6.613 12,016 +0.01(+0.22%)
Oct 08, 2015 6.517 6.627 6.514 6.599 31,957 +0.09(+1.31%)
Oct 07, 2015 6.563 6.592 6.478 6.514 19,243 -0.01(-0.22%)
Oct 06, 2015 6.570 6.570 6.472 6.528 24,707 -0.04(-0.54%)
Oct 05, 2015 6.542 6.606 6.492 6.563 47,020 +0.09(+1.32%)
Oct 02, 2015 6.549 6.592 6.478 6.478 25,843 -0.15(-2.25%)
Oct 01, 2015 6.542 6.627 6.414 6.627 32,476 +0.10(+1.53%)
Sep 30, 2015 6.528 6.585 6.500 6.528 14,446 +0.08(+1.21%)
Sep 29, 2015 6.428 6.471 6.407 6.450 16,841 +0.02(+0.33%)
Sep 28, 2015 6.613 6.613 6.407 6.428 41,150 -0.18(-2.69%)
Sep 25, 2015 6.670 6.670 6.599 6.606 24,145 -0.02(-0.32%)
Sep 24, 2015 6.578 6.631 6.549 6.627 19,308 +0.01(+0.22%)
Sep 23, 2015 6.674 6.720 6.599 6.613 44,099 -0.01(-0.11%)
Sep 22, 2015 6.578 6.741 6.563 6.620 17,986 +0.02(+0.32%)
Sep 21, 2015 6.720 6.748 6.599 6.599 23,894 -0.14(-2.11%)
Sep 18, 2015 6.499 6.755 6.499 6.741 60,206 +0.19(+2.93%)
Sep 17, 2015 6.570 6.613 6.528 6.549 10,822 -0.01(-0.11%)
Sep 16, 2015 6.422 6.599 6.422 6.556 53,901 +0.13(+2.09%)
Sep 15, 2015 6.443 6.478 6.422 6.422 22,534 +0.03(+0.44%)
Sep 14, 2015 6.429 6.485 6.393 6.393 17,971 -0.08(-1.20%)
Sep 11, 2015 6.464 6.599 6.443 6.471 8,756 -0.01(-0.11%)
Sep 10, 2015 6.577 6.655 6.478 6.478 18,101 -0.12(-1.82%)
Sep 09, 2015 6.585 6.655 6.450 6.599 29,526 +0.06(+0.87%)
Sep 08, 2015 6.478 6.620 6.408 6.542 58,811 +0.11(+1.65%)
Sep 04, 2015 6.372 6.436 6.436 6.436 19,773 +0.04(+0.55%)
Sep 03, 2015 6.507 6.577 6.401 6.401 16,758 -0.06(-0.99%)
Sep 02, 2015 6.386 6.627 6.386 6.464 41,818 +0.04(+0.55%)
Sep 01, 2015 6.401 6.514 6.372 6.429 87,813 -0.04(-0.55%)
Aug 31, 2015 6.514 6.627 6.415 6.464 72,779 -0.02(-0.33%)
Aug 28, 2015 6.585 6.648 6.379 6.485 119,852 -0.13(-1.93%)
Aug 27, 2015 6.471 6.797 6.450 6.613 73,269 -0.15(-2.25%)
Aug 26, 2015 6.585 6.825 6.344 6.765 45,514 +0.25(+3.86%)
Aug 25, 2015 6.577 6.832 6.478 6.514 37,510 +0.13(+2.11%)
Aug 24, 2015 6.577 6.655 6.379 6.379 84,609 -0.35(-5.16%)
Aug 21, 2015 6.613 6.790 6.585 6.726 36,336 -0.05(-0.73%)
Aug 20, 2015 6.577 6.804 6.577 6.776 32,170 +0.16(+2.35%)
Aug 19, 2015 6.698 6.705 6.542 6.620 64,171 -0.03(-0.48%)
Aug 18, 2015 6.712 6.868 6.592 6.652 197,519 -0.08(-1.21%)
Aug 17, 2015 6.769 6.860 6.712 6.733 20,004 -0.04(-0.62%)
Aug 14, 2015 6.797 6.811 6.642 6.776 63,826 -0.03(-0.41%)
Aug 13, 2015 6.839 6.839 6.776 6.804 22,928 -0.02(-0.31%)
Aug 12, 2015 6.959 7.022 6.769 6.825 39,812 -0.16(-2.22%)
Aug 11, 2015 7.001 7.135 6.902 6.980 15,883 -0.02(-0.30%)
Aug 10, 2015 6.994 7.008 6.881 7.001 25,134 -0.01(-0.10%)
Aug 07, 2015 7.022 7.022 6.881 7.008 13,613 -0.01(-0.10%)
Aug 06, 2015 7.100 7.199 6.874 7.015 33,262 -0.08(-1.09%)
Aug 05, 2015 7.048 7.128 6.980 7.093 49,418 +0.16(+2.24%)
Aug 04, 2015 7.079 7.196 6.874 6.938 42,822 -0.09(-1.30%)
Aug 03, 2015 7.043 7.135 6.817 7.029 17,882 -0.04(-0.60%)
Jul 31, 2015 6.931 7.135 6.931 7.072 35,340 +0.19(+2.77%)
Jul 30, 2015 6.747 6.945 6.747 6.881 25,124 +0.11(+1.56%)
Jul 29, 2015 6.733 6.902 6.571 6.776 44,858 +0.06(+0.84%)
Jul 28, 2015 6.860 6.895 6.699 6.719 84,931 -0.16(-2.26%)
Jul 27, 2015 7.058 7.058 6.783 6.874 47,932 -0.18(-2.60%)
Jul 24, 2015 7.234 7.382 7.022 7.058 94,849 -0.23(-3.10%)
Jul 23, 2015 7.530 7.565 7.290 7.283 54,777 -0.30(-3.91%)
Jul 22, 2015 7.600 7.643 7.544 7.579 11,770 -0.04(-0.46%)
Jul 21, 2015 7.601 7.657 7.587 7.615 28,241 -0.02(-0.28%)
Jul 20, 2015 7.650 7.650 7.586 7.636 13,801 -0.01(-0.09%)
Jul 17, 2015 7.551 7.671 7.551 7.643 12,862 +0.09(+1.21%)
Jul 16, 2015 7.530 7.565 7.516 7.551 15,285 +0.02(+0.28%)
Jul 15, 2015 7.551 7.572 7.516 7.530 9,005 -0.03(-0.37%)
Jul 14, 2015 7.685 7.685 7.502 7.558 25,682 -0.15(-2.00%)
Jul 13, 2015 7.720 7.797 7.615 7.713 21,215 -0.01(-0.09%)
Jul 10, 2015 7.650 7.755 7.650 7.720 8,846 +0.10(+1.29%)
Jul 09, 2015 7.404 7.643 7.397 7.622 25,465 +0.25(+3.43%)
Jul 08, 2015 7.411 7.411 7.284 7.369 40,656 -0.05(-0.66%)
Jul 07, 2015 7.446 7.446 7.362 7.418 35,814 -0.03(-0.38%)
Jul 06, 2015 7.348 7.446 7.270 7.446 30,105 +0.10(+1.34%)
Jul 02, 2015 7.235 7.348 7.348 7.348 35,447 +0.09(+1.26%)
Jul 01, 2015 7.264 7.313 7.207 7.256 74,772 -0.01(-0.10%)
Jun 30, 2015 7.320 7.320 7.207 7.263 71,979 +0.02(+0.29%)
Jun 29, 2015 7.418 7.418 7.200 7.242 64,304 -0.19(-2.55%)
Jun 26, 2015 7.397 7.432 7.376 7.432 31,861 +0.06(+0.76%)
Jun 25, 2015 7.551 7.551 7.355 7.376 50,960 -0.18(-2.42%)
Jun 24, 2015 7.558 7.601 7.558 7.558 28,833 -0.03(-0.37%)
Jun 23, 2015 7.678 7.706 7.586 7.586 21,474 -0.11(-1.46%)
Jun 22, 2015 7.579 7.744 7.579 7.699 28,437 +0.08(+1.01%)
Jun 19, 2015 7.643 7.664 7.558 7.622 77,650 -0.04(-0.46%)
Jun 18, 2015 7.706 7.811 7.615 7.657 23,056 -0.04(-0.55%)
Jun 17, 2015 7.748 7.825 7.699 7.699 69,660 -0.01(-0.09%)
Jun 16, 2015 7.825 7.825 7.684 7.706 44,514 -0.06(-0.72%)
Jun 15, 2015 7.699 7.818 7.685 7.762 31,924 +0.06(+0.73%)
Jun 12, 2015 7.706 7.727 7.650 7.706 126,093 +0.00(+0.00%)
Jun 11, 2015 7.748 7.766 7.664 7.706 72,384 +0.00(+0.00%)
Jun 10, 2015 7.853 7.860 7.699 7.706 29,357 -0.20(-2.48%)
Jun 09, 2015 7.832 7.909 7.832 7.902 23,450 +0.08(+1.03%)
Jun 08, 2015 7.832 7.923 7.821 7.821 19,405 -0.07(-0.93%)
Jun 05, 2015 7.832 7.895 7.559 7.895 139,219 +0.06(+0.80%)
Jun 04, 2015 7.769 7.832 7.706 7.832 19,568 +0.04(+0.54%)
Jun 03, 2015 7.713 7.797 7.699 7.790 82,330 +0.09(+1.18%)
Jun 02, 2015 7.804 7.804 7.699 7.699 28,692 -0.08(-0.99%)
Jun 01, 2015 7.825 7.867 7.748 7.776 23,750 -0.05(-0.63%)
May 29, 2015 7.797 7.867 7.706 7.825 82,781 +0.03(+0.36%)
May 28, 2015 7.790 7.811 7.699 7.797 82,075 +0.00(+0.00%)
May 27, 2015 7.720 7.853 7.699 7.797 32,853 +0.10(+1.27%)
May 26, 2015 7.748 7.804 7.699 7.699 39,331 -0.04(-0.54%)
May 22, 2015 7.699 7.741 7.741 7.741 118,302 +0.04(+0.55%)
May 21, 2015 7.699 7.825 7.699 7.699 62,068 +0.00(+0.00%)
May 20, 2015 7.930 7.937 7.699 7.699 98,855 -0.21(-2.65%)
May 19, 2015 8.000 8.042 7.839 7.909 102,894 -0.07(-0.88%)
May 18, 2015 7.909 8.168 7.846 7.979 271,920 +0.11(+1.42%)
May 15, 2015 7.909 7.951 7.734 7.867 96,473 -0.06(-0.79%)
May 14, 2015 7.839 7.930 7.728 7.930 135,191 +0.15(+1.97%)
May 13, 2015 7.707 7.832 7.703 7.776 574,918 -0.46(-5.59%)
May 12, 2015 8.265 8.355 8.237 8.237 21,970 -0.06(-0.67%)
May 11, 2015 8.334 8.446 8.293 8.293 19,431 -0.08(-0.92%)
May 08, 2015 8.230 8.425 8.230 8.369 15,565 +0.12(+1.44%)
May 07, 2015 8.390 8.487 8.202 8.251 36,562 -0.10(-1.25%)
May 06, 2015 8.390 8.495 8.355 8.355 35,898 -0.15(-1.72%)
May 05, 2015 8.460 8.502 8.362 8.502 24,582 +0.08(+0.91%)
May 04, 2015 8.397 8.544 8.373 8.425 12,828 +0.01(+0.17%)
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.