Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Peapack Gladstone FI
(NQ:
PGC
)
21.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
10.15
10.15
9.928
10.09
22,918
+0.00(+0.00%)
Apr 27, 2012
10.44
10.44
9.901
10.09
18,754
-0.24(-2.31%)
Apr 26, 2012
10.31
10.39
10.12
10.33
5,716
+0.07(+0.65%)
Apr 25, 2012
10.13
10.26
10.02
10.26
8,955
+0.20(+1.98%)
Apr 24, 2012
10.03
10.12
10.01
10.06
6,501
+0.05(+0.53%)
Apr 23, 2012
9.842
10.07
9.842
10.01
12,443
-0.04(-0.40%)
Apr 20, 2012
10.06
10.17
9.934
10.05
23,866
+0.04(+0.40%)
Apr 19, 2012
9.908
10.03
9.908
10.01
12,305
+0.09(+0.87%)
Apr 18, 2012
9.663
9.928
9.570
9.921
26,833
+0.26(+2.67%)
Apr 17, 2012
9.537
9.663
9.173
9.663
4,303
+0.04(+0.41%)
Apr 16, 2012
9.497
9.623
9.279
9.623
8,989
+0.15(+1.61%)
Apr 13, 2012
9.418
9.471
9.259
9.471
4,802
+0.05(+0.49%)
Apr 12, 2012
9.352
9.444
9.232
9.425
10,452
-0.01(-0.14%)
Apr 11, 2012
9.458
9.603
9.179
9.438
11,058
+0.00(+0.00%)
Apr 10, 2012
9.438
9.577
9.418
9.438
9,880
+0.00(+0.00%)
Apr 09, 2012
9.438
9.504
9.438
9.438
13,169
-0.13(-1.32%)
Apr 05, 2012
9.411
9.636
9.411
9.564
13,673
+0.15(+1.55%)
Apr 04, 2012
9.332
9.536
9.305
9.418
15,580
+0.05(+0.57%)
Apr 03, 2012
9.292
9.411
9.199
9.365
26,542
+0.08(+0.86%)
Apr 02, 2012
8.948
9.358
8.948
9.285
22,615
+0.33(+3.70%)
Mar 30, 2012
8.809
8.974
8.756
8.954
10,688
+0.17(+1.88%)
Mar 29, 2012
8.497
8.789
8.497
8.789
17,067
+0.18(+2.08%)
Mar 28, 2012
8.603
8.610
8.477
8.610
21,330
+0.01(+0.08%)
Mar 27, 2012
8.418
8.610
8.418
8.603
2,554
+0.21(+2.44%)
Mar 26, 2012
8.438
8.590
8.352
8.398
9,954
+0.05(+0.56%)
Mar 23, 2012
8.411
8.564
8.345
8.352
2,168
-0.03(-0.40%)
Mar 22, 2012
8.544
8.544
8.299
8.385
17,476
-0.15(-1.71%)
Mar 21, 2012
8.418
8.590
8.385
8.530
13,762
+0.13(+1.58%)
Mar 20, 2012
8.424
8.537
8.381
8.398
12,076
-0.21(-2.39%)
Mar 19, 2012
8.213
8.603
8.213
8.603
13,388
+0.39(+4.76%)
Mar 16, 2012
8.305
8.371
8.213
8.213
15,186
-0.11(-1.27%)
Mar 15, 2012
8.345
8.391
8.279
8.318
6,039
-0.04(-0.48%)
Mar 14, 2012
8.352
8.371
8.233
8.358
7,419
-0.05(-0.55%)
Mar 13, 2012
8.325
8.491
8.265
8.405
15,846
+0.07(+0.79%)
Mar 12, 2012
8.371
8.371
8.265
8.338
8,497
+0.00(+0.00%)
Mar 09, 2012
8.279
8.338
8.241
8.338
34,280
+0.06(+0.72%)
Mar 08, 2012
8.312
8.312
8.246
8.279
25,432
-0.09(-1.11%)
Mar 07, 2012
8.279
8.371
8.272
8.371
43,163
+0.09(+1.07%)
Mar 06, 2012
8.279
8.305
8.279
8.283
8,456
-0.00(-0.03%)
Mar 05, 2012
8.239
8.305
8.239
8.285
4,716
+0.05(+0.56%)
Mar 02, 2012
8.193
8.318
8.193
8.239
2,788
-0.01(-0.08%)
Mar 01, 2012
8.292
8.338
8.219
8.246
3,623
-0.09(-1.03%)
Feb 29, 2012
8.206
8.332
8.206
8.332
3,160
+0.17(+2.11%)
Feb 28, 2012
8.232
8.325
8.153
8.160
27,759
-0.05(-0.65%)
Feb 27, 2012
8.279
8.338
8.213
8.213
7,217
-0.13(-1.51%)
Feb 24, 2012
8.199
8.338
8.146
8.338
17,159
+0.09(+1.12%)
Feb 23, 2012
8.113
8.246
8.001
8.246
3,274
+0.11(+1.38%)
Feb 22, 2012
8.206
8.206
8.100
8.133
3,145
-0.05(-0.65%)
Feb 21, 2012
8.345
8.345
8.047
8.186
6,574
-0.01(-0.08%)
Feb 17, 2012
8.100
8.252
8.047
8.193
13,486
+0.10(+1.23%)
Feb 16, 2012
8.054
8.146
8.034
8.093
4,944
+0.05(+0.58%)
Feb 15, 2012
8.133
8.133
7.967
8.047
3,037
-0.09(-1.06%)
Feb 14, 2012
8.133
8.133
8.133
8.133
317
-0.08(-0.97%)
Feb 13, 2012
8.140
8.252
8.140
8.213
2,338
+0.12(+1.47%)
Feb 10, 2012
8.160
8.160
7.948
8.093
8,727
-0.07(-0.89%)
Feb 09, 2012
8.252
8.252
8.093
8.166
6,332
+0.05(+0.65%)
Feb 08, 2012
8.060
8.113
7.974
8.113
13,937
+0.07(+0.82%)
Feb 07, 2012
8.007
8.047
7.981
8.047
8,287
+0.04(+0.50%)
Feb 06, 2012
7.987
8.007
7.860
8.007
10,478
+0.09(+1.17%)
Feb 03, 2012
7.729
7.914
7.716
7.914
21,150
+0.23(+3.02%)
Feb 02, 2012
7.616
7.716
7.597
7.683
18,523
+0.11(+1.40%)
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
.