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
Glowpoint Inc
(NY:
GLOW
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2012
2.200
2.200
2.050
2.050
5,160
-0.12(-5.53%)
May 30, 2012
2.190
2.190
2.170
2.170
2,325
-0.03(-1.36%)
May 29, 2012
2.240
2.240
2.200
2.200
15,000
-0.03(-1.35%)
May 25, 2012
2.280
2.280
2.160
2.230
7,225
-0.10(-4.29%)
May 24, 2012
2.210
2.330
2.210
2.330
4,135
+0.14(+6.39%)
May 23, 2012
2.160
2.230
2.090
2.190
12,700
+0.00(+0.00%)
May 22, 2012
2.280
2.280
2.190
2.190
10,350
-0.10(-4.37%)
May 21, 2012
2.280
2.290
2.280
2.290
3,900
-0.01(-0.43%)
May 18, 2012
2.360
2.390
2.300
2.300
13,643
-0.05(-2.13%)
May 17, 2012
2.220
2.350
2.190
2.350
10,865
+0.15(+6.82%)
May 16, 2012
2.330
2.410
2.200
2.200
12,469
-0.10(-4.51%)
May 15, 2012
2.350
2.360
2.300
2.304
10,608
-0.05(-1.96%)
May 14, 2012
2.400
2.400
2.350
2.350
9,705
-0.07(-2.89%)
May 11, 2012
2.250
2.440
2.250
2.420
37,750
+0.05(+2.11%)
May 10, 2012
2.290
2.400
2.290
2.370
10,553
+0.08(+3.49%)
May 09, 2012
2.220
2.290
2.200
2.290
11,101
+0.04(+1.78%)
May 08, 2012
2.190
2.270
2.190
2.250
11,910
+0.00(+0.00%)
May 07, 2012
2.280
2.280
2.200
2.250
14,220
-0.04(-1.70%)
May 04, 2012
2.240
2.290
2.090
2.289
56,965
+0.01(+0.39%)
May 03, 2012
2.300
2.320
2.280
2.280
6,979
-0.04(-1.72%)
May 02, 2012
2.290
2.320
2.280
2.320
12,400
-0.00(-0.17%)
May 01, 2012
2.300
2.324
2.210
2.324
10,913
+0.00(+0.17%)
Apr 30, 2012
2.370
2.370
2.280
2.320
10,913
-0.02(-0.85%)
Apr 27, 2012
2.370
2.370
2.310
2.340
3,700
-0.04(-1.68%)
Apr 26, 2012
2.440
2.440
2.350
2.380
23,900
+0.03(+1.28%)
Apr 25, 2012
2.310
2.350
2.290
2.350
29,293
+0.03(+1.29%)
Apr 24, 2012
2.150
2.360
2.070
2.320
129,351
+0.16(+7.41%)
Apr 23, 2012
2.210
2.241
2.160
2.160
13,625
-0.11(-4.85%)
Apr 20, 2012
2.400
2.401
2.270
2.270
70,095
-0.14(-5.81%)
Apr 19, 2012
2.410
2.412
2.410
2.410
10,575
-0.02(-0.82%)
Apr 18, 2012
2.470
2.470
2.393
2.430
12,105
-0.02(-0.82%)
Apr 17, 2012
2.350
2.450
2.350
2.450
39,654
+0.19(+8.41%)
Apr 16, 2012
2.510
2.510
2.250
2.260
56,235
-0.24(-9.67%)
Apr 13, 2012
2.510
2.511
2.499
2.502
14,374
-0.04(-1.50%)
Apr 12, 2012
2.450
2.560
2.450
2.540
33,711
+0.05(+2.01%)
Apr 11, 2012
2.500
2.520
2.490
2.490
2,600
+0.04(+1.63%)
Apr 10, 2012
2.500
2.500
2.450
2.450
5,700
-0.05(-2.00%)
Apr 09, 2012
2.520
2.520
2.500
2.500
13,330
-0.05(-1.96%)
Apr 05, 2012
2.540
2.550
2.520
2.550
3,988
+0.00(+0.00%)
Apr 04, 2012
2.590
2.590
2.550
2.550
3,375
-0.05(-1.89%)
Apr 03, 2012
2.630
2.650
2.599
2.599
7,100
-0.04(-1.56%)
Apr 02, 2012
2.620
2.660
2.620
2.640
7,353
-0.06(-2.22%)
Mar 30, 2012
2.620
2.700
2.620
2.700
10,000
+0.08(+3.06%)
Mar 29, 2012
2.600
2.620
2.590
2.620
8,900
+0.03(+1.19%)
Mar 28, 2012
3.280
3.280
2.540
2.589
39,337
-0.03(-1.19%)
Mar 27, 2012
2.620
2.650
2.600
2.620
11,800
-0.03(-1.13%)
Mar 26, 2012
2.590
2.750
2.560
2.650
43,235
+0.02(+0.76%)
Mar 23, 2012
2.580
2.710
2.500
2.630
123,240
+0.05(+1.94%)
Mar 22, 2012
2.590
2.590
2.450
2.580
139,125
+0.00(+0.00%)
Mar 21, 2012
2.730
2.730
2.580
2.580
50,243
-0.16(-5.84%)
Mar 20, 2012
2.750
2.770
2.731
2.740
23,800
-0.06(-2.14%)
Mar 19, 2012
2.780
2.820
2.750
2.800
18,600
+0.04(+1.45%)
Mar 16, 2012
2.860
2.920
2.760
2.760
20,413
-0.13(-4.50%)
Mar 15, 2012
2.900
2.920
2.880
2.890
8,100
-0.01(-0.34%)
Mar 14, 2012
2.880
2.930
2.850
2.900
10,237
+0.00(+0.00%)
Mar 13, 2012
2.980
2.980
2.790
2.900
17,627
-0.12(-3.97%)
Mar 12, 2012
2.990
3.030
2.980
3.020
25,629
+0.04(+1.34%)
Mar 09, 2012
2.920
3.020
2.900
2.980
12,000
+0.06(+2.05%)
Mar 08, 2012
2.920
2.930
2.880
2.920
11,255
-0.03(-1.02%)
Mar 07, 2012
2.930
2.950
2.930
2.950
4,200
+0.01(+0.34%)
Mar 06, 2012
3.000
3.000
2.880
2.940
7,463
-0.06(-2.00%)
Mar 05, 2012
3.000
3.020
2.960
3.000
12,791
-0.03(-0.99%)
Mar 02, 2012
3.000
3.030
2.970
3.030
11,518
+0.06(+2.02%)
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
.