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
)
21.70
+0.31 (+1.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2012
9.617
9.934
9.438
9.762
75,047
+0.23(+2.36%)
Aug 30, 2012
9.332
9.550
9.285
9.537
10,810
+0.09(+0.98%)
Aug 29, 2012
9.239
9.696
9.213
9.444
25,360
+0.07(+0.78%)
Aug 27, 2012
9.259
9.411
9.232
9.372
17,845
+0.11(+1.22%)
Aug 24, 2012
9.259
9.438
9.232
9.259
10,738
+0.04(+0.43%)
Aug 23, 2012
9.319
9.372
9.219
9.219
6,601
-0.15(-1.63%)
Aug 22, 2012
9.636
9.636
9.259
9.372
6,474
-0.26(-2.75%)
Aug 21, 2012
9.583
9.815
9.418
9.636
14,873
+0.10(+1.04%)
Aug 20, 2012
9.636
9.676
9.312
9.537
16,394
-0.15(-1.57%)
Aug 17, 2012
9.405
9.795
9.405
9.689
13,795
+0.24(+2.52%)
Aug 16, 2012
9.504
9.504
9.259
9.451
5,800
-0.03(-0.28%)
Aug 15, 2012
9.299
9.478
9.206
9.478
30,170
+0.11(+1.13%)
Aug 14, 2012
9.603
9.782
9.279
9.372
13,454
-0.06(-0.63%)
Aug 13, 2012
9.272
9.696
9.160
9.431
8,049
+0.23(+2.52%)
Aug 10, 2012
9.378
9.590
9.146
9.199
10,155
-0.07(-0.79%)
Aug 09, 2012
9.160
9.550
9.117
9.272
44,582
-0.21(-2.23%)
Aug 08, 2012
9.670
9.670
9.391
9.484
5,865
-0.25(-2.59%)
Aug 07, 2012
9.776
9.776
9.577
9.736
21,289
-0.05(-0.47%)
Aug 06, 2012
9.809
9.835
9.107
9.782
14,898
+0.01(+0.14%)
Aug 03, 2012
9.590
9.882
9.276
9.769
22,337
+0.35(+3.69%)
Aug 02, 2012
9.074
9.444
9.007
9.421
26,512
+0.14(+1.46%)
Aug 01, 2012
9.769
10.09
9.007
9.285
39,098
-0.85(-8.37%)
Jul 31, 2012
9.537
10.16
9.537
10.13
41,146
+0.54(+5.66%)
Jul 30, 2012
9.650
9.683
9.272
9.590
17,978
-0.13(-1.30%)
Jul 27, 2012
9.054
9.749
8.948
9.716
16,201
+0.63(+6.92%)
Jul 26, 2012
9.027
9.093
8.941
9.087
4,996
+0.16(+1.78%)
Jul 25, 2012
8.789
8.961
8.789
8.928
15,415
+0.16(+1.81%)
Jul 24, 2012
9.060
9.060
8.729
8.769
24,741
-0.23(-2.50%)
Jul 23, 2012
9.464
9.464
8.888
8.994
16,959
-0.58(-6.09%)
Jul 20, 2012
9.961
9.961
9.577
9.577
19,334
-0.42(-4.24%)
Jul 19, 2012
10.25
10.34
10.00
10.00
21,642
-0.64(-5.98%)
Jul 18, 2012
10.62
10.64
10.13
10.64
17,442
+0.03(+0.25%)
Jul 17, 2012
10.22
10.67
10.22
10.61
23,543
+0.40(+3.89%)
Jul 16, 2012
10.68
10.68
10.19
10.21
16,333
-0.48(-4.46%)
Jul 13, 2012
10.75
11.15
10.57
10.69
131,152
+0.01(+0.12%)
Jul 12, 2012
10.56
10.70
10.48
10.68
22,850
+0.09(+0.81%)
Jul 11, 2012
10.54
10.63
10.52
10.59
24,348
+0.09(+0.82%)
Jul 10, 2012
10.42
10.53
10.37
10.50
18,810
+0.12(+1.15%)
Jul 09, 2012
10.20
10.45
10.18
10.38
11,263
+0.22(+2.15%)
Jul 06, 2012
10.25
10.30
10.15
10.17
8,514
-0.19(-1.79%)
Jul 05, 2012
10.33
10.37
10.31
10.35
15,227
+0.02(+0.19%)
Jul 03, 2012
10.31
10.33
10.28
10.33
20,739
+0.03(+0.26%)
Jul 02, 2012
10.24
10.31
10.13
10.31
55,524
+0.03(+0.32%)
Jun 29, 2012
10.23
10.28
9.987
10.27
64,769
+0.18(+1.77%)
Jun 28, 2012
10.01
10.11
9.974
10.09
22,504
-0.01(-0.07%)
Jun 27, 2012
10.05
10.12
10.03
10.10
32,758
+0.02(+0.20%)
Jun 26, 2012
10.01
10.09
9.981
10.08
24,845
+0.10(+1.00%)
Jun 25, 2012
10.05
10.14
9.789
9.981
42,270
-0.18(-1.76%)
Jun 22, 2012
10.37
10.53
9.974
10.16
1,764,638
-0.26(-2.48%)
Jun 21, 2012
10.25
10.42
10.24
10.42
57,181
+0.11(+1.03%)
Jun 20, 2012
10.29
10.40
10.24
10.31
29,859
-0.03(-0.32%)
Jun 19, 2012
10.43
10.43
10.34
10.35
43,623
-0.08(-0.73%)
Jun 18, 2012
10.50
10.55
10.30
10.42
40,356
-0.14(-1.35%)
Jun 15, 2012
10.33
10.56
10.29
10.56
23,678
+0.15(+1.40%)
Jun 14, 2012
10.16
10.42
10.10
10.42
37,025
+0.22(+2.14%)
Jun 13, 2012
10.13
10.23
10.13
10.20
17,107
-0.03(-0.32%)
Jun 12, 2012
10.20
10.23
10.19
10.23
20,628
+0.03(+0.32%)
Jun 11, 2012
10.17
10.23
9.987
10.20
39,610
+0.03(+0.33%)
Jun 08, 2012
9.842
10.26
9.842
10.17
26,833
+0.30(+3.09%)
Jun 07, 2012
9.928
10.17
9.769
9.862
15,967
-0.24(-2.36%)
Jun 06, 2012
9.742
10.15
9.742
10.10
3,107
+0.53(+5.54%)
Jun 05, 2012
9.689
9.782
9.570
9.570
2,707
-0.23(-2.30%)
Jun 04, 2012
9.934
9.934
9.772
9.795
3,782
-0.06(-0.57%)
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
.