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
Gladstone Land Corp
(NQ:
LAND
)
13.39
+0.07 (+0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2017
9.145
9.244
9.126
9.229
14,539
+0.09(+1.01%)
Jan 30, 2017
9.060
9.191
9.030
9.137
23,784
-0.01(-0.08%)
Jan 27, 2017
9.236
9.259
9.045
9.145
44,890
-0.06(-0.67%)
Jan 26, 2017
9.191
9.252
9.183
9.206
19,588
+0.05(+0.50%)
Jan 25, 2017
9.183
9.244
9.152
9.160
15,665
+0.02(+0.17%)
Jan 24, 2017
9.160
9.206
9.070
9.145
32,294
-0.02(-0.25%)
Jan 23, 2017
9.198
9.251
9.053
9.168
34,748
+0.00(+0.00%)
Jan 20, 2017
9.160
9.244
9.139
9.168
17,766
+0.00(+0.00%)
Jan 19, 2017
9.191
9.206
9.124
9.168
28,819
-0.04(-0.42%)
Jan 18, 2017
9.252
9.252
9.091
9.206
37,735
+0.04(+0.44%)
Jan 17, 2017
9.043
9.203
8.982
9.165
89,517
+0.09(+1.01%)
Jan 13, 2017
9.074
9.074
9.074
0
+0.27(+3.03%)
Jan 12, 2017
8.723
8.815
8.563
8.807
44,482
+0.09(+1.05%)
Jan 11, 2017
8.477
8.769
8.433
8.715
48,545
+0.21(+2.51%)
Jan 10, 2017
8.510
8.517
8.372
8.502
24,883
-0.01(-0.09%)
Jan 09, 2017
8.578
8.578
8.365
8.510
25,702
-0.09(-1.06%)
Jan 06, 2017
8.418
8.609
8.273
8.601
42,782
+0.17(+1.99%)
Jan 05, 2017
8.616
8.654
8.391
8.433
15,872
-0.18(-2.04%)
Jan 04, 2017
8.510
8.670
8.510
8.609
22,742
+0.03(+0.36%)
Jan 03, 2017
8.639
8.654
8.532
8.578
19,315
+0.01(+0.09%)
Dec 30, 2016
8.571
8.571
8.571
0
+0.11(+1.26%)
Dec 29, 2016
8.380
8.540
8.290
8.464
21,312
+0.02(+0.27%)
Dec 28, 2016
8.311
8.449
8.311
8.441
19,007
+0.11(+1.37%)
Dec 27, 2016
8.311
8.487
8.235
8.327
48,002
-0.02(-0.18%)
Dec 23, 2016
8.342
8.342
8.342
0
-0.09(-1.09%)
Dec 22, 2016
8.296
8.441
8.296
8.433
19,784
+0.11(+1.37%)
Dec 21, 2016
8.250
8.494
8.250
8.319
17,581
+0.03(+0.37%)
Dec 20, 2016
8.373
8.380
8.250
8.288
19,921
-0.13(-1.54%)
Dec 19, 2016
8.258
8.436
8.258
8.418
18,481
+0.17(+2.03%)
Dec 16, 2016
8.105
8.479
7.892
8.250
110,593
+0.25(+3.17%)
Dec 15, 2016
8.187
8.191
7.983
7.997
43,377
-0.20(-2.41%)
Dec 14, 2016
8.217
8.255
8.164
8.194
17,727
-0.02(-0.19%)
Dec 13, 2016
8.278
8.301
8.194
8.209
35,583
-0.07(-0.83%)
Dec 12, 2016
8.346
8.369
8.194
8.278
33,750
-0.06(-0.73%)
Dec 09, 2016
8.263
8.361
8.263
8.338
28,133
+0.06(+0.73%)
Dec 08, 2016
8.278
8.422
8.232
8.278
24,224
+0.03(+0.37%)
Dec 07, 2016
8.164
8.319
8.164
8.247
25,370
+0.02(+0.28%)
Dec 06, 2016
8.164
8.263
8.057
8.225
22,707
+0.07(+0.84%)
Dec 05, 2016
8.164
8.285
8.012
8.156
48,170
+0.02(+0.19%)
Dec 02, 2016
8.164
8.164
8.111
8.141
48,411
-0.05(-0.56%)
Dec 01, 2016
8.255
8.278
8.171
8.187
18,356
-0.10(-1.19%)
Nov 30, 2016
8.407
8.407
8.171
8.285
41,922
-0.10(-1.18%)
Nov 29, 2016
8.376
8.437
8.376
8.384
24,731
-0.05(-0.54%)
Nov 28, 2016
8.430
8.479
8.392
8.430
46,918
-0.03(-0.36%)
Nov 25, 2016
8.422
8.657
8.414
8.460
73,981
+0.05(+0.63%)
Nov 23, 2016
8.407
8.407
8.407
0
-0.01(-0.09%)
Nov 22, 2016
8.369
8.427
8.211
8.414
29,638
+0.11(+1.37%)
Nov 21, 2016
8.392
8.498
8.247
8.301
11,569
-0.07(-0.82%)
Nov 18, 2016
8.354
8.506
8.270
8.369
60,314
-0.02(-0.18%)
Nov 17, 2016
8.278
8.399
8.255
8.384
35,638
+0.08(+1.01%)
Nov 16, 2016
8.080
8.307
8.020
8.301
25,274
+0.21(+2.63%)
Nov 15, 2016
8.050
8.232
7.966
8.088
47,518
+0.07(+0.88%)
Nov 14, 2016
7.829
8.055
7.822
8.018
23,305
+0.17(+2.22%)
Nov 11, 2016
7.829
7.904
7.813
7.844
18,568
+0.02(+0.19%)
Nov 10, 2016
7.738
7.897
7.685
7.829
11,297
+0.13(+1.67%)
Nov 09, 2016
7.413
7.586
7.345
7.700
30,349
+0.30(+4.09%)
Nov 08, 2016
7.692
7.692
7.337
7.397
58,950
-0.26(-3.46%)
Nov 07, 2016
7.685
7.950
7.624
7.662
47,872
-0.02(-0.20%)
Nov 04, 2016
7.760
7.760
7.677
7.677
35,934
-0.09(-1.17%)
Nov 03, 2016
7.745
7.845
7.738
7.768
19,057
-0.02(-0.29%)
Nov 02, 2016
7.836
7.934
7.760
7.791
20,192
+0.00(+0.00%)
Nov 01, 2016
7.881
8.054
7.753
7.791
27,960
-0.14(-1.72%)
Oct 31, 2016
7.866
7.927
7.758
7.927
11,454
+0.11(+1.45%)
Oct 28, 2016
7.942
7.942
7.745
7.813
13,659
+0.06(+0.78%)
Oct 27, 2016
7.942
7.957
7.738
7.753
15,428
-0.17(-2.19%)
Oct 26, 2016
8.063
8.065
7.867
7.927
19,939
-0.14(-1.78%)
Oct 25, 2016
8.033
8.078
8.010
8.071
23,301
-0.00(-0.05%)
Oct 24, 2016
8.199
8.230
8.048
8.074
25,134
-0.19(-2.24%)
Oct 21, 2016
8.161
8.260
8.124
8.260
22,849
+0.11(+1.39%)
Oct 20, 2016
8.131
8.169
8.108
8.146
32,893
+0.07(+0.84%)
Oct 19, 2016
8.040
8.093
7.934
8.078
17,624
+0.06(+0.78%)
Oct 18, 2016
7.858
8.091
7.809
8.016
43,276
+0.21(+2.70%)
Oct 17, 2016
7.684
7.827
7.658
7.805
29,416
+0.08(+1.07%)
Oct 14, 2016
7.842
7.850
7.677
7.722
22,197
-0.11(-1.44%)
Oct 13, 2016
7.827
7.865
7.782
7.835
13,498
+0.01(+0.10%)
Oct 12, 2016
7.842
7.955
7.737
7.827
26,827
+0.05(+0.58%)
Oct 11, 2016
7.805
7.831
7.699
7.782
38,162
-0.06(-0.77%)
Oct 10, 2016
7.624
7.903
7.624
7.842
39,994
+0.22(+2.87%)
Oct 07, 2016
7.624
7.745
7.556
7.624
23,012
-0.01(-0.10%)
Oct 06, 2016
7.443
7.669
7.164
7.632
112,550
+0.19(+2.53%)
Oct 05, 2016
7.534
7.673
7.421
7.443
50,353
-0.09(-1.20%)
Oct 04, 2016
7.782
7.835
7.511
7.534
93,081
-0.26(-3.38%)
Oct 03, 2016
7.910
8.002
7.722
7.797
77,015
-0.18(-2.27%)
Sep 30, 2016
8.091
8.207
7.963
7.978
35,059
-0.03(-0.38%)
Sep 29, 2016
8.136
8.143
7.940
8.008
74,547
-0.13(-1.57%)
Sep 28, 2016
8.287
8.355
8.129
8.136
128,094
-0.13(-1.55%)
Sep 27, 2016
8.430
8.438
8.249
8.264
65,336
-0.12(-1.44%)
Sep 26, 2016
8.536
8.588
8.294
8.385
80,260
-0.15(-1.77%)
Sep 23, 2016
8.513
8.588
8.453
8.536
17,609
+0.02(+0.27%)
Sep 22, 2016
8.438
8.649
8.438
8.513
37,421
+0.04(+0.44%)
Sep 21, 2016
8.566
8.609
8.249
8.475
25,399
-0.04(-0.44%)
Sep 20, 2016
8.457
8.641
8.423
8.513
25,260
+0.01(+0.09%)
Sep 19, 2016
8.407
8.505
8.347
8.505
22,261
+0.17(+2.00%)
Sep 16, 2016
8.384
8.474
8.309
8.339
61,018
-0.06(-0.71%)
Sep 15, 2016
8.402
8.444
8.339
8.399
27,354
+0.01(+0.09%)
Sep 14, 2016
8.399
8.549
8.376
8.391
23,183
-0.02(-0.27%)
Sep 13, 2016
8.541
8.601
8.376
8.414
46,896
-0.24(-2.78%)
Sep 12, 2016
8.444
8.707
8.388
8.654
45,282
+0.20(+2.31%)
Sep 09, 2016
8.797
8.819
8.459
8.459
60,838
-0.35(-3.92%)
Sep 08, 2016
8.935
8.977
8.797
8.804
22,246
-0.12(-1.35%)
Sep 07, 2016
8.947
8.999
8.902
8.924
29,621
+0.01(+0.08%)
Sep 06, 2016
8.842
9.007
8.812
8.917
50,484
+0.11(+1.28%)
Sep 02, 2016
8.691
8.804
8.804
8.804
28,511
+0.10(+1.12%)
Sep 01, 2016
8.759
8.767
8.639
8.707
24,886
-0.08(-0.94%)
Aug 31, 2016
8.819
8.872
8.729
8.789
42,448
-0.05(-0.59%)
Aug 30, 2016
8.849
8.857
8.782
8.842
41,631
+0.03(+0.34%)
Aug 29, 2016
8.511
8.864
8.451
8.812
120,552
+0.40(+4.73%)
Aug 26, 2016
8.406
8.519
8.391
8.414
28,633
-0.05(-0.62%)
Aug 25, 2016
8.384
8.466
8.294
8.466
27,504
+0.13(+1.53%)
Aug 24, 2016
8.406
8.511
8.324
8.339
27,191
-0.08(-0.98%)
Aug 23, 2016
8.324
8.421
8.324
8.421
16,397
+0.11(+1.26%)
Aug 22, 2016
8.354
8.399
8.129
8.316
229,766
-0.10(-1.16%)
Aug 19, 2016
8.406
8.526
8.406
8.414
31,949
-0.08(-0.88%)
Aug 18, 2016
8.564
8.722
8.459
8.489
23,353
-0.09(-1.04%)
Aug 17, 2016
8.301
8.787
8.268
8.578
45,325
+0.31(+3.71%)
Aug 16, 2016
8.391
8.503
8.234
8.271
51,143
-0.13(-1.51%)
Aug 15, 2016
8.541
8.563
8.361
8.398
50,983
-0.18(-2.09%)
Aug 12, 2016
8.585
8.674
8.570
8.578
68,392
+0.01(+0.09%)
Aug 11, 2016
8.473
8.593
8.426
8.570
41,549
+0.13(+1.60%)
Aug 10, 2016
8.548
8.548
8.338
8.436
33,205
-0.10(-1.23%)
Aug 09, 2016
8.526
8.570
8.503
8.541
31,393
+0.03(+0.35%)
Aug 08, 2016
8.511
8.578
8.511
8.511
12,059
+0.00(+0.00%)
Aug 05, 2016
8.496
8.570
8.483
8.511
15,050
+0.01(+0.18%)
Aug 04, 2016
8.585
8.585
8.496
8.496
11,363
-0.04(-0.53%)
Aug 03, 2016
8.451
8.578
8.451
8.541
24,779
+0.07(+0.79%)
Aug 02, 2016
8.585
8.585
8.451
8.473
38,559
-0.10(-1.13%)
Aug 01, 2016
8.526
8.585
8.451
8.570
40,087
-0.01(-0.17%)
Jul 29, 2016
8.391
8.600
8.271
8.585
56,023
+0.20(+2.41%)
Jul 28, 2016
8.346
8.398
8.324
8.384
26,372
+0.06(+0.72%)
Jul 27, 2016
8.316
8.413
8.264
8.324
16,146
-0.04(-0.45%)
Jul 26, 2016
8.413
8.413
8.324
8.361
33,594
-0.04(-0.53%)
Jul 25, 2016
8.406
8.436
8.361
8.406
24,667
+0.01(+0.18%)
Jul 22, 2016
8.339
8.413
8.316
8.391
13,721
+0.07(+0.90%)
Jul 21, 2016
8.391
8.428
8.301
8.316
14,712
-0.07(-0.89%)
Jul 20, 2016
8.503
8.503
8.324
8.391
25,354
-0.08(-0.96%)
Jul 19, 2016
8.383
8.495
8.383
8.472
41,968
+0.07(+0.89%)
Jul 18, 2016
8.308
8.405
8.266
8.398
47,985
+0.13(+1.62%)
Jul 15, 2016
8.204
8.368
8.189
8.264
46,715
+0.06(+0.73%)
Jul 14, 2016
8.271
8.351
8.197
8.204
19,592
-0.06(-0.72%)
Jul 13, 2016
8.316
8.383
8.212
8.264
55,889
+0.00(+0.00%)
Jul 12, 2016
8.271
8.361
8.219
8.264
35,952
-0.01(-0.09%)
Jul 11, 2016
8.383
8.383
8.118
8.271
78,199
-0.13(-1.51%)
Jul 08, 2016
8.375
8.420
8.368
8.398
43,050
+0.03(+0.36%)
Jul 07, 2016
8.465
8.465
8.271
8.368
32,408
-0.14(-1.66%)
Jul 05, 2016
8.472
8.554
8.420
8.510
50,226
+0.09(+1.06%)
Jul 01, 2016
8.271
8.420
8.420
8.420
78,910
+0.18(+2.17%)
Jun 30, 2016
8.122
8.271
8.063
8.241
61,225
+0.14(+1.75%)
Jun 29, 2016
8.063
8.122
7.913
8.100
36,859
+0.12(+1.49%)
Jun 28, 2016
7.824
7.995
7.757
7.981
19,919
+0.16(+2.10%)
Jun 27, 2016
7.995
7.995
7.727
7.817
34,323
-0.16(-2.05%)
Jun 24, 2016
7.809
8.018
7.541
7.981
70,391
+0.14(+1.81%)
Jun 23, 2016
7.742
7.869
7.691
7.839
25,506
+0.10(+1.25%)
Jun 22, 2016
7.712
7.787
7.645
7.742
18,656
+0.10(+1.27%)
Jun 21, 2016
7.727
7.809
7.601
7.645
14,838
-0.10(-1.25%)
Jun 20, 2016
7.653
7.794
7.521
7.742
20,406
+0.13(+1.66%)
Jun 17, 2016
7.660
7.742
7.586
7.615
24,561
-0.08(-1.06%)
Jun 16, 2016
7.675
7.705
7.504
7.697
27,434
+0.04(+0.49%)
Jun 15, 2016
7.682
7.705
7.615
7.660
20,979
+0.01(+0.11%)
Jun 14, 2016
7.762
7.771
7.637
7.652
20,236
-0.12(-1.53%)
Jun 13, 2016
8.023
8.119
7.763
7.771
33,253
-0.27(-3.41%)
Jun 10, 2016
7.800
8.097
7.800
8.045
86,030
+0.13(+1.69%)
Jun 09, 2016
7.919
7.971
7.867
7.912
17,660
-0.03(-0.37%)
Jun 08, 2016
7.882
7.971
7.845
7.941
22,784
+0.13(+1.71%)
Jun 07, 2016
7.822
7.993
7.763
7.808
27,749
-0.01(-0.19%)
Jun 06, 2016
7.667
7.971
7.667
7.822
70,303
+0.13(+1.64%)
Jun 03, 2016
7.555
7.696
7.555
7.696
36,649
+0.16(+2.07%)
Jun 02, 2016
7.607
7.637
7.466
7.540
34,392
-0.04(-0.49%)
Jun 01, 2016
7.607
7.667
7.548
7.578
17,985
-0.01(-0.20%)
May 31, 2016
7.578
7.674
7.563
7.592
13,668
+0.07(+0.99%)
May 27, 2016
7.590
7.518
7.518
7.518
19,941
+0.01(+0.20%)
May 26, 2016
7.429
7.563
7.429
7.503
15,216
+0.06(+0.80%)
May 25, 2016
7.592
7.681
7.399
7.444
48,494
-0.15(-1.95%)
May 24, 2016
7.578
7.667
7.555
7.592
30,858
-0.01(-0.10%)
May 23, 2016
7.592
7.600
7.533
7.600
13,181
+0.00(+0.00%)
May 20, 2016
7.548
7.607
7.466
7.600
36,218
+0.10(+1.39%)
May 19, 2016
7.822
7.822
7.385
7.496
86,729
-0.27(-3.44%)
May 18, 2016
7.986
8.030
7.763
7.763
31,786
-0.24(-2.97%)
May 17, 2016
8.082
8.112
7.978
8.001
44,635
-0.04(-0.45%)
May 16, 2016
7.978
8.081
7.933
8.037
71,841
+0.14(+1.78%)
May 13, 2016
7.874
7.992
7.837
7.896
75,770
+0.01(+0.19%)
May 12, 2016
7.837
7.974
7.785
7.881
86,723
+0.07(+0.95%)
May 11, 2016
7.830
7.845
7.763
7.808
30,187
+0.01(+0.09%)
May 10, 2016
7.845
7.845
7.771
7.800
25,241
-0.04(-0.57%)
May 09, 2016
7.837
7.845
7.808
7.845
77,419
+0.00(+0.00%)
May 06, 2016
7.578
7.845
7.541
7.845
49,896
+0.24(+3.11%)
May 05, 2016
7.416
7.615
7.320
7.608
50,839
+0.21(+2.90%)
May 04, 2016
7.601
7.652
7.283
7.394
72,490
-0.16(-2.15%)
May 03, 2016
7.763
7.763
7.519
7.556
34,315
-0.12(-1.54%)
May 02, 2016
7.697
7.768
7.556
7.674
30,561
+0.01(+0.10%)
Apr 29, 2016
7.763
7.843
7.660
7.667
26,563
-0.09(-1.14%)
Apr 28, 2016
7.785
7.845
7.756
7.756
46,120
-0.06(-0.76%)
Apr 27, 2016
7.674
7.822
7.638
7.815
126,009
+0.16(+2.03%)
Apr 26, 2016
7.593
7.674
7.571
7.660
47,950
+0.06(+0.78%)
Apr 25, 2016
7.615
7.615
7.445
7.601
34,232
-0.01(-0.19%)
Apr 22, 2016
7.608
7.638
7.556
7.615
21,548
+0.03(+0.39%)
Apr 21, 2016
7.623
7.660
7.490
7.586
55,037
+0.03(+0.39%)
Apr 20, 2016
7.615
7.660
7.519
7.556
47,288
-0.06(-0.76%)
Apr 19, 2016
7.622
7.629
7.563
7.614
54,176
+0.02(+0.29%)
Apr 18, 2016
7.467
7.629
7.467
7.592
36,753
+0.21(+2.79%)
Apr 15, 2016
7.467
7.570
7.386
7.386
61,774
-0.05(-0.69%)
Apr 14, 2016
7.401
7.482
7.298
7.438
29,760
+0.03(+0.40%)
Apr 13, 2016
7.467
7.467
7.342
7.408
27,980
+0.02(+0.30%)
Apr 12, 2016
7.317
7.430
7.317
7.386
33,500
-0.04(-0.50%)
Apr 11, 2016
7.357
7.438
7.290
7.423
33,298
+0.07(+0.90%)
Apr 08, 2016
7.445
7.471
7.246
7.357
57,403
+0.01(+0.10%)
Apr 07, 2016
7.202
7.364
7.078
7.349
24,201
+0.18(+2.46%)
Apr 06, 2016
7.121
7.261
7.084
7.173
60,237
+0.02(+0.31%)
Apr 05, 2016
7.254
7.254
7.121
7.150
25,295
-0.11(-1.52%)
Apr 04, 2016
7.371
7.371
7.224
7.261
13,092
-0.05(-0.70%)
Apr 01, 2016
7.460
7.460
7.268
7.312
22,768
-0.10(-1.39%)
Mar 31, 2016
7.254
7.482
7.202
7.416
77,764
+0.21(+2.86%)
Mar 30, 2016
7.327
7.327
7.173
7.209
35,483
-0.07(-1.01%)
Mar 29, 2016
7.180
7.339
7.106
7.283
54,593
+0.15(+2.06%)
Mar 28, 2016
7.239
7.290
7.022
7.136
62,408
-0.10(-1.32%)
Mar 24, 2016
7.209
7.231
7.231
7.231
50,923
+0.04(+0.61%)
Mar 23, 2016
7.298
7.364
7.143
7.187
65,132
-0.13(-1.81%)
Mar 22, 2016
7.092
7.357
7.069
7.320
103,238
+0.19(+2.69%)
Mar 21, 2016
6.981
7.128
6.981
7.128
83,364
+0.15(+2.22%)
Mar 18, 2016
6.937
6.981
6.863
6.974
99,443
+0.04(+0.64%)
Mar 17, 2016
6.797
6.937
6.745
6.930
76,007
+0.15(+2.28%)
Mar 16, 2016
6.599
6.775
6.599
6.775
126,530
+0.17(+2.55%)
Mar 15, 2016
6.592
6.628
6.562
6.606
70,401
-0.01(-0.11%)
Mar 14, 2016
6.548
6.628
6.526
6.614
61,184
+0.07(+1.01%)
Mar 11, 2016
6.555
6.599
6.452
6.548
138,769
+0.08(+1.25%)
Mar 10, 2016
6.467
6.518
6.367
6.467
78,772
+0.01(+0.11%)
Mar 09, 2016
6.445
6.518
6.350
6.460
83,199
+0.07(+1.15%)
Mar 08, 2016
6.364
6.416
6.342
6.386
38,380
+0.01(+0.23%)
Mar 07, 2016
6.306
6.379
6.306
6.372
37,602
+0.06(+0.93%)
Mar 04, 2016
6.367
6.379
6.306
6.313
42,612
-0.03(-0.46%)
Mar 03, 2016
6.306
6.445
6.240
6.342
84,001
+0.03(+0.46%)
Mar 02, 2016
6.254
6.320
6.247
6.313
52,354
+0.01(+0.12%)
Mar 01, 2016
6.232
6.306
6.137
6.306
56,696
+0.07(+1.18%)
Feb 29, 2016
6.196
6.232
6.094
6.232
16,513
+0.10(+1.55%)
Feb 26, 2016
6.218
6.232
6.119
6.137
49,371
-0.09(-1.41%)
Feb 25, 2016
6.188
6.225
6.071
6.225
90,138
+0.01(+0.12%)
Feb 24, 2016
6.049
6.218
5.968
6.218
82,628
+0.18(+2.91%)
Feb 23, 2016
6.159
6.159
5.932
6.042
25,907
-0.11(-1.79%)
Feb 22, 2016
6.122
6.159
6.060
6.152
34,569
+0.04(+0.72%)
Feb 19, 2016
5.902
6.159
5.902
6.108
62,576
+0.21(+3.48%)
Feb 18, 2016
5.739
5.939
5.726
5.902
8,903
+0.12(+2.16%)
Feb 17, 2016
5.756
5.851
5.759
5.778
14,316
+0.02(+0.32%)
Feb 16, 2016
5.756
5.785
5.703
5.759
11,640
+0.08(+1.35%)
Feb 12, 2016
5.617
5.682
5.682
5.682
14,942
+0.05(+0.91%)
Feb 11, 2016
5.551
5.631
5.471
5.631
23,509
+0.04(+0.65%)
Feb 10, 2016
5.631
5.726
5.580
5.595
34,386
-0.12(-2.04%)
Feb 09, 2016
5.967
5.974
5.675
5.712
28,514
-0.09(-1.63%)
Feb 08, 2016
5.967
5.989
5.715
5.806
39,521
-0.17(-2.81%)
Feb 05, 2016
5.967
6.047
5.850
5.974
39,385
+0.02(+0.37%)
Feb 04, 2016
5.836
6.025
5.836
5.952
21,784
+0.13(+2.26%)
Feb 03, 2016
5.653
5.857
5.631
5.821
51,170
+0.18(+3.10%)
Feb 02, 2016
5.661
5.748
5.544
5.646
37,352
-0.01(-0.13%)
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
.