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
-0.14 (-0.66%)
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 (%)
Aug 31, 2011
7.193
7.285
7.173
7.173
12,521
-0.01(-0.18%)
Aug 30, 2011
7.126
7.186
7.060
7.186
4,434
-0.01(-0.14%)
Aug 29, 2011
7.246
7.365
7.120
7.196
2,661
+0.04(+0.51%)
Aug 26, 2011
7.087
7.312
7.087
7.159
12,894
-0.03(-0.37%)
Aug 25, 2011
7.332
7.332
7.153
7.186
11,709
-0.21(-2.78%)
Aug 24, 2011
7.232
7.391
7.159
7.391
5,243
+0.12(+1.64%)
Aug 23, 2011
7.080
7.272
7.080
7.272
3,999
+0.19(+2.71%)
Aug 22, 2011
7.285
7.285
7.080
7.080
7,091
-0.19(-2.64%)
Aug 19, 2011
7.206
7.272
7.166
7.272
4,005
+0.09(+1.20%)
Aug 18, 2011
7.173
7.240
7.067
7.186
9,011
-0.01(-0.09%)
Aug 17, 2011
7.338
7.385
7.166
7.193
3,925
-0.01(-0.09%)
Aug 16, 2011
7.272
7.272
7.126
7.199
12,346
-0.18(-2.38%)
Aug 15, 2011
7.424
7.544
7.292
7.375
16,534
-0.05(-0.67%)
Aug 12, 2011
7.391
7.424
7.292
7.424
8,186
+0.06(+0.81%)
Aug 11, 2011
7.305
7.405
7.193
7.365
5,126
+0.07(+1.00%)
Aug 10, 2011
7.530
7.600
7.292
7.292
5,378
-0.28(-3.76%)
Aug 09, 2011
7.563
7.762
7.451
7.577
17,907
+0.09(+1.15%)
Aug 08, 2011
7.683
7.815
7.391
7.491
26,472
-0.06(-0.79%)
Aug 05, 2011
7.603
7.603
7.484
7.550
14,759
-0.01(-0.09%)
Aug 04, 2011
7.643
7.928
7.557
7.557
35,266
-0.21(-2.65%)
Aug 03, 2011
7.862
7.875
7.650
7.762
31,275
-0.02(-0.26%)
Aug 02, 2011
7.583
7.858
7.557
7.782
20,720
+0.13(+1.73%)
Aug 01, 2011
7.683
7.709
7.530
7.650
13,441
+0.22(+2.94%)
Jul 29, 2011
7.431
7.517
7.358
7.431
23,884
-0.11(-1.49%)
Jul 28, 2011
7.510
7.544
7.457
7.544
6,925
+0.04(+0.53%)
Jul 27, 2011
7.484
7.530
7.484
7.504
10,720
-0.01(-0.18%)
Jul 26, 2011
7.557
7.597
7.497
7.517
27,748
-0.11(-1.48%)
Jul 25, 2011
7.669
7.683
7.630
7.630
3,810
-0.08(-1.03%)
Jul 22, 2011
7.623
7.709
7.590
7.709
10,613
+0.06(+0.78%)
Jul 21, 2011
7.709
7.716
7.630
7.650
20,003
-0.06(-0.77%)
Jul 20, 2011
7.822
7.822
7.683
7.709
27,791
-0.03(-0.43%)
Jul 19, 2011
7.563
7.769
7.558
7.742
17,762
+0.07(+0.95%)
Jul 18, 2011
7.683
7.802
7.610
7.669
32,515
-0.01(-0.17%)
Jul 15, 2011
7.696
7.709
7.663
7.683
16,321
-0.01(-0.17%)
Jul 14, 2011
7.756
7.756
7.696
7.696
2,566
-0.03(-0.43%)
Jul 13, 2011
7.769
7.769
7.689
7.729
14,712
+0.04(+0.47%)
Jul 12, 2011
7.775
7.775
7.683
7.693
1,358
-0.08(-1.06%)
Jul 11, 2011
7.689
7.868
7.689
7.775
3,424
+0.03(+0.34%)
Jul 08, 2011
7.709
7.835
7.709
7.749
11,928
-0.02(-0.26%)
Jul 07, 2011
7.815
7.822
7.736
7.769
35,911
-0.04(-0.51%)
Jul 06, 2011
7.795
7.901
7.795
7.809
13,853
-0.01(-0.08%)
Jul 05, 2011
7.901
7.901
7.650
7.815
14,522
-0.05(-0.59%)
Jul 01, 2011
7.835
7.868
7.729
7.862
19,696
+0.06(+0.76%)
Jun 30, 2011
7.828
7.895
7.802
7.802
16,296
-0.10(-1.26%)
Jun 29, 2011
7.822
7.908
7.703
7.901
28,337
+0.02(+0.25%)
Jun 28, 2011
7.881
7.895
7.663
7.881
45,393
+0.01(+0.17%)
Jun 27, 2011
8.226
8.517
7.782
7.868
63,560
-0.34(-4.19%)
Jun 24, 2011
7.775
8.464
7.709
8.213
1,902,185
+0.41(+5.26%)
Jun 23, 2011
7.583
7.868
7.524
7.802
35,302
+0.16(+2.08%)
Jun 22, 2011
7.736
7.782
7.643
7.643
40,081
-0.11(-1.45%)
Jun 21, 2011
7.822
7.901
7.676
7.756
25,461
+0.00(+0.00%)
Jun 20, 2011
7.782
7.914
7.650
7.756
40,028
+0.11(+1.47%)
Jun 17, 2011
7.676
8.272
7.643
7.643
54,057
+0.03(+0.35%)
Jun 16, 2011
7.299
7.862
7.299
7.616
33,333
+0.33(+4.55%)
Jun 15, 2011
7.371
7.517
7.252
7.285
40,224
-0.13(-1.70%)
Jun 14, 2011
7.405
7.418
7.285
7.411
29,157
+0.07(+0.99%)
Jun 13, 2011
7.285
7.405
7.252
7.338
45,403
+0.12(+1.65%)
Jun 10, 2011
7.292
7.451
7.199
7.219
72,328
-0.13(-1.71%)
Jun 09, 2011
7.510
7.510
7.345
7.345
35,112
-0.17(-2.29%)
Jun 08, 2011
7.683
7.683
7.451
7.517
33,980
-0.21(-2.74%)
Jun 07, 2011
7.868
7.901
7.676
7.729
22,054
-0.05(-0.68%)
Jun 06, 2011
7.762
7.914
7.683
7.782
37,828
+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
.