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

Gladstone Land Corp (NQ: LAND )

13.17 +0.06 (+0.46%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 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 7.790 7.608 7.615 26,745 -0.09(-1.14%)
Apr 28, 2016 7.733 7.791 7.703 7.703 46,435 -0.06(-0.76%)
Apr 27, 2016 7.622 7.769 7.586 7.762 126,870 +0.15(+2.03%)
Apr 26, 2016 7.542 7.622 7.520 7.608 48,277 +0.06(+0.78%)
Apr 25, 2016 7.564 7.564 7.395 7.549 34,466 -0.01(-0.19%)
Apr 22, 2016 7.556 7.586 7.505 7.564 21,695 +0.03(+0.39%)
Apr 21, 2016 7.571 7.608 7.439 7.534 55,413 +0.03(+0.39%)
Apr 20, 2016 7.564 7.608 7.468 7.505 47,612 -0.06(-0.76%)
Apr 19, 2016 7.570 7.577 7.511 7.563 54,547 +0.02(+0.29%)
Apr 18, 2016 7.416 7.577 7.416 7.541 37,004 +0.20(+2.79%)
Apr 15, 2016 7.416 7.519 7.336 7.336 62,196 -0.05(-0.69%)
Apr 14, 2016 7.351 7.431 7.248 7.387 29,964 +0.03(+0.40%)
Apr 13, 2016 7.416 7.416 7.292 7.358 28,171 +0.02(+0.30%)
Apr 12, 2016 7.268 7.380 7.268 7.336 33,729 -0.04(-0.50%)
Apr 11, 2016 7.307 7.387 7.241 7.373 33,526 +0.07(+0.90%)
Apr 08, 2016 7.394 7.421 7.197 7.307 57,795 +0.01(+0.10%)
Apr 07, 2016 7.153 7.314 7.030 7.299 24,366 +0.18(+2.46%)
Apr 06, 2016 7.073 7.212 7.036 7.124 60,649 +0.02(+0.31%)
Apr 05, 2016 7.204 7.204 7.073 7.102 25,468 -0.11(-1.52%)
Apr 04, 2016 7.321 7.321 7.175 7.212 13,181 -0.05(-0.70%)
Apr 01, 2016 7.409 7.409 7.219 7.263 22,924 -0.10(-1.39%)
Mar 31, 2016 7.204 7.431 7.153 7.365 78,296 +0.20(+2.86%)
Mar 30, 2016 7.277 7.277 7.124 7.160 35,725 -0.07(-1.01%)
Mar 29, 2016 7.131 7.289 7.058 7.234 54,967 +0.15(+2.06%)
Mar 28, 2016 7.190 7.241 6.974 7.087 62,835 -0.10(-1.32%)
Mar 24, 2016 7.160 7.182 7.182 7.182 51,271 +0.04(+0.61%)
Mar 23, 2016 7.248 7.314 7.095 7.138 65,578 -0.13(-1.81%)
Mar 22, 2016 7.043 7.307 7.021 7.270 103,944 +0.19(+2.69%)
Mar 21, 2016 6.934 7.080 6.934 7.080 83,934 +0.15(+2.22%)
Mar 18, 2016 6.890 6.934 6.817 6.926 100,122 +0.04(+0.64%)
Mar 17, 2016 6.751 6.890 6.700 6.882 76,527 +0.15(+2.28%)
Mar 16, 2016 6.554 6.729 6.554 6.729 127,395 +0.17(+2.55%)
Mar 15, 2016 6.547 6.583 6.518 6.561 70,882 -0.01(-0.11%)
Mar 14, 2016 6.503 6.583 6.481 6.569 61,602 +0.07(+1.01%)
Mar 11, 2016 6.510 6.554 6.408 6.503 139,718 +0.08(+1.25%)
Mar 10, 2016 6.423 6.474 6.324 6.423 79,310 +0.01(+0.11%)
Mar 09, 2016 6.401 6.474 6.307 6.416 83,768 +0.07(+1.15%)
Mar 08, 2016 6.321 6.372 6.299 6.343 38,642 +0.01(+0.23%)
Mar 07, 2016 6.263 6.336 6.263 6.328 37,860 +0.06(+0.93%)
Mar 04, 2016 6.324 6.336 6.263 6.270 42,903 -0.03(-0.46%)
Mar 03, 2016 6.263 6.401 6.197 6.299 84,575 +0.03(+0.46%)
Mar 02, 2016 6.212 6.277 6.205 6.270 52,712 +0.01(+0.12%)
Mar 01, 2016 6.190 6.263 6.095 6.263 57,084 +0.07(+1.18%)
Feb 29, 2016 6.154 6.190 6.053 6.190 16,626 +0.09(+1.55%)
Feb 26, 2016 6.175 6.190 6.077 6.095 49,709 -0.09(-1.41%)
Feb 25, 2016 6.146 6.183 6.030 6.183 90,754 +0.01(+0.12%)
Feb 24, 2016 6.008 6.175 5.928 6.175 83,192 +0.17(+2.91%)
Feb 23, 2016 6.117 6.117 5.891 6.001 26,084 -0.11(-1.79%)
Feb 22, 2016 6.081 6.117 6.019 6.110 34,806 +0.04(+0.72%)
Feb 19, 2016 5.862 6.117 5.862 6.066 63,004 +0.20(+3.48%)
Feb 18, 2016 5.700 5.899 5.688 5.862 8,964 +0.12(+2.16%)
Feb 17, 2016 5.717 5.811 5.720 5.739 14,414 +0.02(+0.32%)
Feb 16, 2016 5.717 5.746 5.664 5.720 11,720 +0.08(+1.35%)
Feb 12, 2016 5.579 5.644 5.644 5.644 15,044 +0.05(+0.91%)
Feb 11, 2016 5.513 5.593 5.434 5.593 23,670 +0.04(+0.65%)
Feb 10, 2016 5.593 5.687 5.542 5.557 34,621 -0.12(-2.04%)
Feb 09, 2016 5.926 5.934 5.637 5.673 28,709 -0.09(-1.63%)
Feb 08, 2016 5.926 5.948 5.676 5.767 39,791 -0.17(-2.81%)
Feb 05, 2016 5.926 6.006 5.810 5.934 39,655 +0.02(+0.37%)
Feb 04, 2016 5.796 5.984 5.796 5.912 21,933 +0.13(+2.26%)
Feb 03, 2016 5.615 5.818 5.593 5.781 51,519 +0.17(+3.10%)
Feb 02, 2016 5.622 5.709 5.506 5.608 37,608 -0.01(-0.13%)
Feb 01, 2016 5.383 5.615 5.273 5.615 54,266 +0.24(+4.45%)
Jan 29, 2016 5.506 5.586 5.354 5.376 38,077 -0.11(-1.98%)
Jan 28, 2016 5.593 5.593 5.430 5.484 49,622 -0.06(-1.05%)
Jan 27, 2016 5.492 5.622 5.432 5.542 29,183 +0.06(+1.06%)
Jan 26, 2016 5.397 5.557 5.383 5.484 15,026 +0.08(+1.47%)
Jan 25, 2016 5.397 5.434 5.267 5.405 62,890 +0.01(+0.27%)
Jan 22, 2016 5.151 5.419 5.148 5.390 45,570 +0.31(+6.06%)
Jan 21, 2016 5.289 5.376 5.079 5.082 65,288 -0.10(-1.89%)
Jan 20, 2016 5.354 5.354 4.869 5.180 98,469 -0.20(-3.77%)
Jan 19, 2016 5.549 5.563 5.341 5.383 97,523 -0.09(-1.71%)
Jan 15, 2016 5.599 5.477 5.477 5.477 58,977 -0.19(-3.31%)
Jan 14, 2016 5.729 5.729 5.484 5.664 71,474 -0.02(-0.38%)
Jan 13, 2016 5.837 5.880 5.657 5.686 80,605 -0.15(-2.59%)
Jan 12, 2016 5.923 6.017 5.837 5.837 54,127 -0.07(-1.22%)
Jan 11, 2016 6.003 6.039 5.823 5.909 59,829 -0.09(-1.44%)
Jan 08, 2016 6.024 6.089 5.996 5.996 38,197 -0.04(-0.60%)
Jan 07, 2016 6.125 6.183 6.032 6.032 84,984 -0.16(-2.56%)
Jan 06, 2016 6.176 6.262 6.168 6.190 35,260 -0.05(-0.81%)
Jan 05, 2016 6.226 6.277 6.176 6.241 22,837 +0.06(+0.93%)
Jan 04, 2016 6.183 6.298 6.176 6.183 37,591 -0.05(-0.81%)
Dec 31, 2015 6.161 6.233 6.233 6.233 149,177 +0.09(+1.53%)
Dec 30, 2015 6.161 6.255 6.125 6.140 50,540 -0.06(-1.05%)
Dec 29, 2015 6.125 6.269 6.125 6.205 50,449 +0.01(+0.12%)
Dec 28, 2015 6.104 6.269 6.017 6.197 172,106 +0.10(+1.63%)
Dec 24, 2015 6.068 6.098 6.098 6.098 24,562 +0.00(+0.03%)
Dec 23, 2015 6.039 6.111 5.988 6.096 77,057 +0.11(+1.81%)
Dec 22, 2015 5.945 6.125 5.945 5.988 68,155 +0.04(+0.73%)
Dec 21, 2015 6.072 6.072 5.909 5.945 44,763 -0.04(-0.60%)
Dec 18, 2015 6.017 6.039 5.909 5.981 90,315 -0.06(-1.01%)
Dec 17, 2015 6.226 6.226 5.988 6.042 56,500 -0.18(-2.84%)
Dec 16, 2015 6.183 6.219 5.981 6.219 90,998 +0.06(+1.05%)
Dec 15, 2015 6.133 6.161 5.960 6.154 135,195 +0.06(+1.06%)
Dec 14, 2015 6.097 6.168 5.882 6.090 189,786 -0.05(-0.82%)
Dec 11, 2015 6.104 6.240 6.018 6.140 503,259 -0.41(-6.24%)
Dec 10, 2015 6.584 6.599 6.527 6.549 17,930 +0.01(+0.22%)
Dec 09, 2015 6.455 6.577 6.455 6.534 26,605 +0.08(+1.22%)
Dec 08, 2015 6.549 6.599 6.405 6.455 41,251 -0.11(-1.75%)
Dec 07, 2015 6.613 6.626 6.549 6.570 21,264 -0.04(-0.65%)
Dec 04, 2015 6.635 6.635 6.606 6.613 20,788 -0.02(-0.32%)
Dec 03, 2015 6.620 6.670 6.578 6.635 26,658 +0.01(+0.22%)
Dec 02, 2015 6.642 6.642 6.606 6.620 22,606 -0.03(-0.43%)
Dec 01, 2015 6.706 6.728 6.649 6.649 29,218 -0.10(-1.49%)
Nov 30, 2015 6.670 6.757 6.627 6.749 40,615 +0.06(+0.86%)
Nov 27, 2015 6.584 6.728 6.584 6.692 12,557 +0.07(+1.08%)
Nov 25, 2015 6.570 6.620 6.620 6.620 27,326 +0.01(+0.22%)
Nov 24, 2015 6.534 6.606 6.527 6.606 11,511 +0.04(+0.55%)
Nov 23, 2015 6.563 6.584 6.541 6.570 22,669 +0.00(+0.00%)
Nov 20, 2015 6.563 6.606 6.549 6.570 57,810 +0.02(+0.33%)
Nov 19, 2015 6.506 6.549 6.498 6.549 21,710 +0.06(+1.00%)
Nov 18, 2015 6.491 6.513 6.477 6.484 20,812 -0.01(-0.11%)
Nov 17, 2015 6.520 6.520 6.455 6.491 28,866 -0.01(-0.22%)
Nov 16, 2015 6.506 6.520 6.455 6.506 57,070 +0.01(+0.22%)
Nov 13, 2015 6.584 6.627 6.470 6.491 36,218 -0.14(-2.06%)
Nov 12, 2015 6.556 6.677 6.535 6.627 32,295 +0.03(+0.43%)
Nov 11, 2015 6.642 6.649 6.470 6.599 51,091 -0.00(-0.05%)
Nov 10, 2015 6.647 6.647 6.549 6.602 20,206 +0.05(+0.71%)
Nov 09, 2015 6.727 6.727 6.542 6.556 30,574 -0.19(-2.86%)
Nov 06, 2015 6.806 6.806 6.713 6.749 30,336 -0.05(-0.74%)
Nov 05, 2015 6.749 6.863 6.749 6.799 57,955 +0.08(+1.17%)
Nov 04, 2015 6.642 6.827 6.606 6.720 78,340 +0.11(+1.62%)
Nov 03, 2015 6.585 6.677 6.585 6.613 28,287 +0.03(+0.43%)
Nov 02, 2015 6.599 6.727 6.553 6.585 23,369 +0.01(+0.22%)
Oct 30, 2015 6.606 6.720 6.535 6.570 21,251 +0.00(+0.00%)
Oct 29, 2015 6.685 6.685 6.514 6.570 17,728 +0.02(+0.33%)
Oct 28, 2015 6.727 6.727 6.477 6.549 44,590 -0.13(-1.93%)
Oct 27, 2015 6.677 6.756 6.620 6.677 48,852 -0.04(-0.53%)
Oct 26, 2015 6.713 6.799 6.670 6.713 18,187 -0.03(-0.42%)
Oct 23, 2015 6.849 6.849 6.728 6.742 12,966 -0.11(-1.56%)
Oct 22, 2015 6.792 6.863 6.706 6.849 15,392 +0.07(+1.11%)
Oct 21, 2015 6.884 6.898 6.756 6.774 12,385 -0.01(-0.10%)
Oct 20, 2015 6.749 6.905 6.739 6.781 23,482 +0.03(+0.47%)
Oct 19, 2015 6.756 6.799 6.557 6.749 73,397 +0.00(+0.00%)
Oct 16, 2015 6.656 6.763 6.593 6.749 75,183 +0.14(+2.04%)
Oct 15, 2015 6.578 6.642 6.486 6.614 60,292 -0.02(-0.32%)
Oct 14, 2015 6.642 6.644 6.578 6.635 8,019 -0.01(-0.11%)
Oct 13, 2015 6.621 6.678 6.578 6.642 14,716 -0.01(-0.11%)
Oct 12, 2015 6.678 6.678 6.514 6.649 27,824 +0.04(+0.54%)
Oct 09, 2015 6.614 6.614 6.578 6.614 12,015 +0.01(+0.22%)
Oct 08, 2015 6.518 6.628 6.514 6.600 31,954 +0.09(+1.31%)
Oct 07, 2015 6.564 6.593 6.479 6.514 19,241 -0.01(-0.22%)
Oct 06, 2015 6.571 6.571 6.472 6.529 24,704 -0.04(-0.54%)
Oct 05, 2015 6.543 6.607 6.493 6.564 47,015 +0.09(+1.32%)
Oct 02, 2015 6.550 6.593 6.479 6.479 25,840 -0.15(-2.25%)
Oct 01, 2015 6.543 6.628 6.415 6.628 32,473 +0.10(+1.53%)
Sep 30, 2015 6.529 6.585 6.500 6.529 14,445 +0.08(+1.21%)
Sep 29, 2015 6.429 6.472 6.408 6.450 16,839 +0.02(+0.33%)
Sep 28, 2015 6.614 6.614 6.408 6.429 41,146 -0.18(-2.69%)
Sep 25, 2015 6.671 6.671 6.600 6.607 24,143 -0.02(-0.32%)
Sep 24, 2015 6.578 6.632 6.550 6.628 19,306 +0.01(+0.22%)
Sep 23, 2015 6.675 6.720 6.600 6.614 44,095 -0.01(-0.11%)
Sep 22, 2015 6.578 6.742 6.564 6.621 17,984 +0.02(+0.32%)
Sep 21, 2015 6.721 6.749 6.600 6.600 23,891 -0.14(-2.11%)
Sep 18, 2015 6.500 6.756 6.500 6.742 60,199 +0.19(+2.93%)
Sep 17, 2015 6.571 6.614 6.529 6.550 10,821 -0.01(-0.11%)
Sep 16, 2015 6.422 6.599 6.422 6.557 53,895 +0.13(+2.09%)
Sep 15, 2015 6.444 6.479 6.422 6.422 22,532 +0.03(+0.44%)
Sep 14, 2015 6.429 6.486 6.394 6.394 17,969 -0.08(-1.20%)
Sep 11, 2015 6.465 6.599 6.444 6.472 8,755 -0.01(-0.11%)
Sep 10, 2015 6.578 6.656 6.479 6.479 18,099 -0.12(-1.82%)
Sep 09, 2015 6.585 6.656 6.451 6.599 29,522 +0.06(+0.87%)
Sep 08, 2015 6.479 6.621 6.408 6.543 58,805 +0.11(+1.65%)
Sep 04, 2015 6.373 6.437 6.437 6.437 19,771 +0.04(+0.55%)
Sep 03, 2015 6.507 6.577 6.401 6.401 16,756 -0.06(-0.99%)
Sep 02, 2015 6.387 6.628 6.387 6.465 41,813 +0.04(+0.55%)
Sep 01, 2015 6.401 6.514 6.373 6.429 87,804 -0.04(-0.55%)
Aug 31, 2015 6.514 6.628 6.415 6.465 72,771 -0.02(-0.33%)
Aug 28, 2015 6.585 6.649 6.380 6.486 119,839 -0.13(-1.93%)
Aug 27, 2015 6.472 6.798 6.451 6.614 73,261 -0.15(-2.25%)
Aug 26, 2015 6.585 6.826 6.345 6.766 45,509 +0.25(+3.86%)
Aug 25, 2015 6.578 6.833 6.479 6.514 37,506 +0.13(+2.11%)
Aug 24, 2015 6.578 6.656 6.380 6.380 84,600 -0.35(-5.16%)
Aug 21, 2015 6.614 6.791 6.585 6.727 36,332 -0.05(-0.73%)
Aug 20, 2015 6.578 6.805 6.578 6.776 32,166 +0.16(+2.35%)
Aug 19, 2015 6.699 6.706 6.543 6.621 64,165 -0.03(-0.48%)
Aug 18, 2015 6.713 6.869 6.592 6.653 197,499 -0.08(-1.21%)
Aug 17, 2015 6.769 6.861 6.713 6.734 20,002 -0.04(-0.62%)
Aug 14, 2015 6.797 6.812 6.642 6.776 63,819 -0.03(-0.41%)
Aug 13, 2015 6.840 6.840 6.776 6.804 22,926 -0.02(-0.31%)
Aug 12, 2015 6.960 7.023 6.769 6.826 39,808 -0.16(-2.22%)
Aug 11, 2015 7.002 7.135 6.903 6.981 15,882 -0.02(-0.30%)
Aug 10, 2015 6.995 7.009 6.882 7.002 25,131 -0.01(-0.10%)
Aug 07, 2015 7.023 7.023 6.882 7.009 13,611 -0.01(-0.10%)
Aug 06, 2015 7.101 7.199 6.875 7.016 33,259 -0.08(-1.09%)
Aug 05, 2015 7.048 7.129 6.981 7.094 49,413 +0.16(+2.24%)
Aug 04, 2015 7.079 7.197 6.875 6.938 42,817 -0.09(-1.30%)
Aug 03, 2015 7.044 7.136 6.818 7.030 17,880 -0.04(-0.60%)
Jul 31, 2015 6.931 7.136 6.931 7.072 35,336 +0.19(+2.77%)
Jul 30, 2015 6.748 6.946 6.748 6.882 25,121 +0.11(+1.56%)
Jul 29, 2015 6.734 6.903 6.572 6.776 44,854 +0.06(+0.84%)
Jul 28, 2015 6.861 6.896 6.700 6.720 84,922 -0.16(-2.26%)
Jul 27, 2015 7.058 7.058 6.783 6.875 47,927 -0.18(-2.60%)
Jul 24, 2015 7.235 7.383 7.023 7.058 94,839 -0.23(-3.10%)
Jul 23, 2015 7.531 7.566 7.291 7.284 54,771 -0.30(-3.91%)
Jul 22, 2015 7.601 7.644 7.545 7.580 11,769 -0.04(-0.46%)
Jul 21, 2015 7.601 7.658 7.587 7.615 28,238 -0.02(-0.28%)
Jul 20, 2015 7.651 7.651 7.587 7.636 13,800 -0.01(-0.09%)
Jul 17, 2015 7.552 7.672 7.552 7.643 12,860 +0.09(+1.21%)
Jul 16, 2015 7.531 7.566 7.517 7.552 15,283 +0.02(+0.28%)
Jul 15, 2015 7.552 7.573 7.517 7.531 9,004 -0.03(-0.37%)
Jul 14, 2015 7.686 7.686 7.503 7.559 25,680 -0.15(-2.00%)
Jul 13, 2015 7.721 7.798 7.615 7.714 21,213 -0.01(-0.09%)
Jul 10, 2015 7.650 7.756 7.650 7.721 8,845 +0.10(+1.29%)
Jul 09, 2015 7.405 7.643 7.398 7.622 25,462 +0.25(+3.43%)
Jul 08, 2015 7.412 7.412 7.285 7.370 40,651 -0.05(-0.66%)
Jul 07, 2015 7.447 7.447 7.362 7.419 35,810 -0.03(-0.38%)
Jul 06, 2015 7.348 7.447 7.271 7.447 30,102 +0.10(+1.34%)
Jul 02, 2015 7.236 7.348 7.348 7.348 35,443 +0.09(+1.26%)
Jul 01, 2015 7.265 7.313 7.208 7.257 74,764 -0.01(-0.10%)
Jun 30, 2015 7.320 7.320 7.208 7.264 71,971 +0.02(+0.29%)
Jun 29, 2015 7.419 7.419 7.201 7.243 64,297 -0.19(-2.55%)
Jun 26, 2015 7.398 7.433 7.377 7.433 31,857 +0.06(+0.76%)
Jun 25, 2015 7.552 7.552 7.355 7.377 50,954 -0.18(-2.42%)
Jun 24, 2015 7.559 7.602 7.559 7.559 28,830 -0.03(-0.37%)
Jun 23, 2015 7.679 7.707 7.587 7.587 21,472 -0.11(-1.46%)
Jun 22, 2015 7.580 7.745 7.580 7.700 28,434 +0.08(+1.01%)
Jun 19, 2015 7.643 7.664 7.559 7.622 77,642 -0.04(-0.46%)
Jun 18, 2015 7.707 7.812 7.615 7.658 23,053 -0.04(-0.55%)
Jun 17, 2015 7.749 7.826 7.700 7.700 69,652 -0.01(-0.09%)
Jun 16, 2015 7.826 7.826 7.685 7.707 44,510 -0.06(-0.72%)
Jun 15, 2015 7.700 7.819 7.686 7.763 31,921 +0.06(+0.73%)
Jun 12, 2015 7.707 7.728 7.651 7.707 126,080 +0.00(+0.00%)
Jun 11, 2015 7.749 7.767 7.665 7.707 72,376 +0.00(+0.00%)
Jun 10, 2015 7.854 7.861 7.700 7.707 29,353 -0.20(-2.48%)
Jun 09, 2015 7.833 7.910 7.833 7.903 23,448 +0.08(+1.03%)
Jun 08, 2015 7.833 7.924 7.822 7.822 19,403 -0.07(-0.93%)
Jun 05, 2015 7.833 7.896 7.560 7.896 139,205 +0.06(+0.80%)
Jun 04, 2015 7.770 7.833 7.707 7.833 19,566 +0.04(+0.54%)
Jun 03, 2015 7.714 7.798 7.700 7.791 82,321 +0.09(+1.18%)
Jun 02, 2015 7.805 7.805 7.700 7.700 28,689 -0.08(-0.99%)
Jun 01, 2015 7.826 7.868 7.749 7.777 23,748 -0.05(-0.63%)
May 29, 2015 7.798 7.868 7.707 7.826 82,773 +0.03(+0.36%)
May 28, 2015 7.791 7.812 7.700 7.798 82,067 +0.00(+0.00%)
May 27, 2015 7.721 7.854 7.700 7.798 32,849 +0.10(+1.27%)
May 26, 2015 7.749 7.804 7.700 7.700 39,327 -0.04(-0.54%)
May 22, 2015 7.700 7.742 7.742 7.742 118,290 +0.04(+0.55%)
May 21, 2015 7.700 7.826 7.700 7.700 62,062 +0.00(+0.00%)
May 20, 2015 7.931 7.938 7.700 7.700 98,845 -0.21(-2.65%)
May 19, 2015 8.001 8.043 7.840 7.910 102,883 -0.07(-0.88%)
May 18, 2015 7.910 8.169 7.847 7.980 271,891 +0.11(+1.42%)
May 15, 2015 7.910 7.952 7.735 7.868 96,463 -0.06(-0.79%)
May 14, 2015 7.840 7.931 7.728 7.931 135,177 +0.15(+1.97%)
May 13, 2015 7.708 7.833 7.704 7.777 574,857 -0.46(-5.59%)
May 12, 2015 8.266 8.356 8.238 8.238 21,968 -0.06(-0.67%)
May 11, 2015 8.335 8.447 8.293 8.293 19,429 -0.08(-0.92%)
May 08, 2015 8.231 8.426 8.231 8.370 15,563 +0.12(+1.44%)
May 07, 2015 8.391 8.488 8.203 8.252 36,558 -0.10(-1.25%)
May 06, 2015 8.391 8.496 8.356 8.356 35,894 -0.15(-1.72%)
May 05, 2015 8.461 8.503 8.363 8.503 24,580 +0.08(+0.91%)
May 04, 2015 8.398 8.545 8.374 8.426 12,827 +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.