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
UNCHANGED
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 (%)
Apr 30, 2020
11.87
12.00
11.67
11.81
103,266
-0.06(-0.52%)
Apr 29, 2020
11.88
12.19
11.73
11.87
317,853
+0.36(+3.14%)
Apr 28, 2020
12.21
12.21
11.45
11.51
239,849
-0.48(-3.97%)
Apr 27, 2020
12.05
12.27
11.95
11.99
226,157
+0.09(+0.74%)
Apr 24, 2020
11.53
11.99
11.50
11.90
236,179
+0.47(+4.08%)
Apr 23, 2020
11.44
11.55
11.20
11.43
191,964
+0.35(+3.13%)
Apr 22, 2020
11.19
11.28
11.05
11.09
175,769
+0.04(+0.32%)
Apr 21, 2020
10.53
11.18
10.53
11.05
214,173
+0.33(+3.11%)
Apr 20, 2020
11.02
11.02
10.54
10.72
201,463
-0.40(-3.63%)
Apr 17, 2020
10.82
11.15
10.68
11.12
176,138
+0.36(+3.34%)
Apr 16, 2020
10.61
10.81
10.23
10.76
165,423
+0.15(+1.40%)
Apr 15, 2020
10.48
10.85
10.23
10.61
206,770
+0.32(+3.07%)
Apr 14, 2020
11.28
11.44
10.25
10.30
301,505
-0.76(-6.90%)
Apr 13, 2020
11.49
11.49
10.83
11.06
188,436
-0.47(-4.11%)
Apr 09, 2020
10.70
11.60
10.70
11.53
221,512
+0.77(+7.17%)
Apr 08, 2020
10.32
10.98
10.17
10.76
252,598
+0.56(+5.50%)
Apr 07, 2020
10.31
10.49
9.947
10.20
191,687
+0.05(+0.52%)
Apr 06, 2020
10.47
10.60
9.763
10.15
295,023
-0.04(-0.34%)
Apr 03, 2020
10.25
10.25
9.763
10.18
154,477
-0.11(-1.02%)
Apr 02, 2020
10.07
10.33
9.842
10.29
170,341
+0.22(+2.18%)
Apr 01, 2020
10.26
10.28
9.675
10.07
199,598
-0.32(-3.12%)
Mar 31, 2020
10.30
10.53
9.824
10.39
296,212
+0.13(+1.28%)
Mar 30, 2020
9.868
10.28
9.473
10.26
254,138
+0.61(+6.36%)
Mar 27, 2020
9.552
9.947
9.482
9.649
277,261
-0.12(-1.26%)
Mar 26, 2020
9.236
10.02
9.236
9.771
348,972
+0.63(+6.91%)
Mar 25, 2020
8.938
9.500
8.789
9.140
229,843
+0.20(+2.26%)
Mar 24, 2020
9.745
9.824
8.736
8.938
273,045
-0.32(-3.41%)
Mar 23, 2020
9.307
9.578
8.798
9.254
235,521
+0.04(+0.38%)
Mar 20, 2020
9.079
9.815
8.789
9.219
335,746
+0.25(+2.84%)
Mar 19, 2020
8.596
9.368
8.500
8.964
250,929
+0.32(+3.70%)
Mar 18, 2020
9.186
9.457
8.540
8.645
253,315
-0.88(-9.26%)
Mar 17, 2020
8.557
9.662
8.557
9.527
238,291
+1.09(+12.94%)
Mar 16, 2020
8.601
8.976
8.391
8.435
327,352
-1.39(-14.13%)
Mar 13, 2020
9.893
10.28
9.291
9.823
329,136
-0.02(-0.18%)
Mar 12, 2020
10.85
11.09
9.789
9.841
378,722
-1.24(-11.19%)
Mar 11, 2020
11.35
11.35
10.96
11.08
195,562
-0.44(-3.79%)
Mar 10, 2020
11.51
11.71
11.00
11.52
193,293
+0.40(+3.61%)
Mar 09, 2020
11.70
11.77
10.98
11.12
277,607
-1.02(-8.42%)
Mar 06, 2020
12.17
12.22
11.73
12.14
142,923
-0.24(-1.97%)
Mar 05, 2020
12.36
12.43
12.19
12.38
126,936
-0.01(-0.07%)
Mar 04, 2020
12.27
12.44
12.26
12.39
111,313
+0.24(+1.94%)
Mar 03, 2020
12.14
12.33
12.01
12.15
154,829
+0.04(+0.29%)
Mar 02, 2020
11.79
12.22
11.79
12.12
178,447
+0.39(+3.35%)
Feb 28, 2020
11.73
11.92
11.53
11.73
240,954
-0.24(-1.97%)
Feb 27, 2020
12.29
12.29
11.65
11.96
230,723
-0.41(-3.32%)
Feb 26, 2020
12.22
12.57
12.20
12.37
152,094
+0.29(+2.42%)
Feb 25, 2020
12.34
12.34
11.95
12.08
145,944
-0.15(-1.25%)
Feb 24, 2020
12.39
12.45
12.22
12.23
141,091
-0.32(-2.57%)
Feb 21, 2020
12.51
12.57
12.41
12.56
154,146
+0.04(+0.35%)
Feb 20, 2020
12.22
12.61
12.15
12.51
176,331
+0.38(+3.09%)
Feb 19, 2020
12.16
12.16
11.95
12.14
82,378
-0.03(-0.22%)
Feb 18, 2020
12.18
12.21
12.06
12.16
71,860
-0.02(-0.18%)
Feb 14, 2020
12.16
12.19
12.12
12.19
69,967
+0.03(+0.29%)
Feb 13, 2020
11.97
12.15
11.95
12.15
69,390
+0.18(+1.53%)
Feb 12, 2020
11.92
12.00
11.91
11.97
90,822
+0.10(+0.81%)
Feb 11, 2020
11.82
11.95
11.79
11.87
92,351
+0.07(+0.59%)
Feb 10, 2020
11.76
11.81
11.75
11.80
68,681
+0.09(+0.74%)
Feb 07, 2020
11.78
11.86
11.70
11.72
71,345
-0.06(-0.52%)
Feb 06, 2020
11.75
11.81
11.66
11.78
86,357
+0.03(+0.22%)
Feb 05, 2020
11.61
11.75
11.55
11.75
110,765
+0.20(+1.73%)
Feb 04, 2020
11.59
11.63
11.45
11.55
103,997
-0.03(-0.23%)
Feb 03, 2020
11.53
11.68
11.49
11.58
123,001
+0.06(+0.53%)
Jan 31, 2020
11.82
11.82
11.48
11.52
113,624
-0.20(-1.71%)
Jan 30, 2020
11.71
11.77
11.66
11.72
81,604
-0.03(-0.22%)
Jan 29, 2020
11.68
11.79
11.60
11.74
303,359
+0.03(+0.30%)
Jan 28, 2020
11.82
11.87
11.65
11.71
88,480
-0.14(-1.18%)
Jan 27, 2020
11.76
11.98
11.76
11.85
109,471
+0.09(+0.74%)
Jan 24, 2020
11.70
11.85
11.67
11.76
107,765
+0.10(+0.82%)
Jan 23, 2020
11.48
11.68
11.43
11.66
67,398
+0.16(+1.40%)
Jan 22, 2020
11.62
11.63
11.47
11.50
83,938
-0.14(-1.19%)
Jan 21, 2020
11.62
11.68
11.56
11.64
115,378
-0.01(-0.07%)
Jan 17, 2020
11.68
11.70
11.58
11.65
106,054
-0.01(-0.07%)
Jan 16, 2020
11.62
11.69
11.55
11.66
140,669
+0.07(+0.60%)
Jan 15, 2020
11.41
11.63
11.37
11.59
127,381
+0.20(+1.71%)
Jan 14, 2020
11.44
11.44
11.31
11.39
85,116
-0.01(-0.11%)
Jan 13, 2020
11.33
11.42
11.25
11.41
102,734
+0.07(+0.61%)
Jan 10, 2020
11.28
11.40
11.26
11.34
105,708
+0.04(+0.38%)
Jan 09, 2020
11.38
11.39
11.26
11.29
80,225
-0.05(-0.46%)
Jan 08, 2020
11.44
11.44
11.33
11.35
60,392
-0.10(-0.83%)
Jan 07, 2020
11.49
11.49
11.34
11.44
347,583
-0.04(-0.38%)
Jan 06, 2020
11.25
11.57
11.23
11.49
138,207
+0.24(+2.16%)
Jan 03, 2020
11.04
11.24
11.04
11.24
91,183
+0.20(+1.81%)
Jan 02, 2020
11.29
11.29
10.97
11.04
163,274
-0.21(-1.85%)
Dec 31, 2019
11.17
11.27
11.17
11.25
69,050
+0.08(+0.70%)
Dec 30, 2019
11.17
11.20
11.11
11.17
64,830
+0.03(+0.31%)
Dec 27, 2019
11.10
11.18
11.10
11.14
113,547
+0.01(+0.08%)
Dec 26, 2019
11.18
11.19
11.11
11.13
59,796
-0.03(-0.23%)
Dec 24, 2019
11.11
11.18
11.11
11.16
81,385
+0.06(+0.51%)
Dec 23, 2019
11.14
11.22
11.02
11.10
119,545
-0.00(-0.04%)
Dec 20, 2019
11.03
11.15
11.02
11.10
288,883
+0.08(+0.71%)
Dec 19, 2019
11.11
11.16
10.96
11.03
85,017
-0.09(-0.78%)
Dec 18, 2019
11.15
11.16
10.99
11.11
94,116
-0.03(-0.24%)
Dec 17, 2019
11.18
11.20
11.13
11.14
85,337
-0.00(-0.04%)
Dec 16, 2019
11.12
11.20
11.12
11.14
71,524
+0.03(+0.23%)
Dec 13, 2019
11.09
11.17
11.00
11.12
110,355
+0.03(+0.31%)
Dec 12, 2019
11.11
11.26
11.02
11.08
135,398
-0.03(-0.31%)
Dec 11, 2019
11.36
11.37
11.07
11.12
146,982
-0.23(-2.06%)
Dec 10, 2019
11.50
11.50
11.32
11.35
142,198
-0.10(-0.91%)
Dec 09, 2019
11.31
11.51
11.26
11.45
155,675
+0.14(+1.26%)
Dec 06, 2019
11.10
11.32
11.10
11.31
254,142
+0.27(+2.43%)
Dec 05, 2019
10.94
11.06
10.89
11.04
82,173
+0.10(+0.91%)
Dec 04, 2019
10.90
10.96
10.88
10.94
59,050
+0.03(+0.24%)
Dec 03, 2019
10.84
10.95
10.81
10.92
91,076
+0.05(+0.48%)
Dec 02, 2019
10.96
10.98
10.85
10.87
83,671
-0.10(-0.87%)
Nov 29, 2019
10.87
10.96
10.85
10.96
63,275
+0.13(+1.16%)
Nov 27, 2019
10.73
10.85
10.73
10.84
102,027
+0.14(+1.29%)
Nov 26, 2019
10.56
10.77
10.34
10.70
236,567
+0.17(+1.60%)
Nov 25, 2019
10.46
10.56
10.46
10.53
95,511
+0.07(+0.66%)
Nov 22, 2019
10.49
10.49
10.37
10.46
89,881
-0.01(-0.08%)
Nov 21, 2019
10.47
10.49
10.37
10.47
130,506
-0.03(-0.25%)
Nov 20, 2019
10.48
10.57
10.41
10.49
128,917
-0.03(-0.33%)
Nov 19, 2019
10.37
10.55
10.35
10.53
169,680
+0.19(+1.84%)
Nov 18, 2019
10.40
10.42
10.32
10.34
147,822
-0.07(-0.67%)
Nov 15, 2019
10.48
10.50
10.34
10.41
178,454
-0.05(-0.45%)
Nov 14, 2019
10.51
10.53
10.40
10.46
132,073
+0.01(+0.08%)
Nov 13, 2019
10.38
10.46
10.36
10.45
98,443
+0.04(+0.41%)
Nov 12, 2019
10.51
10.51
10.40
10.40
71,065
-0.08(-0.74%)
Nov 11, 2019
10.41
10.50
10.39
10.48
124,416
+0.06(+0.58%)
Nov 08, 2019
10.40
10.42
10.34
10.42
111,577
+0.03(+0.33%)
Nov 07, 2019
10.34
10.45
10.32
10.39
146,716
+0.06(+0.58%)
Nov 06, 2019
10.44
10.45
10.32
10.33
84,218
-0.06(-0.58%)
Nov 05, 2019
10.38
10.45
10.34
10.39
137,875
+0.02(+0.17%)
Nov 04, 2019
10.37
10.46
10.33
10.37
89,460
+0.03(+0.25%)
Nov 01, 2019
10.27
10.35
10.27
10.34
95,438
+0.04(+0.42%)
Oct 31, 2019
10.34
10.34
10.26
10.30
109,608
+0.00(+0.00%)
Oct 30, 2019
10.21
10.32
10.20
10.30
67,978
+0.10(+1.01%)
Oct 29, 2019
10.30
10.31
10.16
10.20
104,763
-0.10(-1.00%)
Oct 28, 2019
10.23
10.34
10.22
10.30
93,174
+0.02(+0.17%)
Oct 25, 2019
10.29
10.33
10.27
10.28
119,704
+0.01(+0.08%)
Oct 24, 2019
10.27
10.31
10.22
10.28
97,890
+0.01(+0.08%)
Oct 23, 2019
10.21
10.28
10.16
10.27
100,973
+0.07(+0.68%)
Oct 22, 2019
10.23
10.24
10.20
10.20
94,916
-0.03(-0.34%)
Oct 21, 2019
10.21
10.25
10.15
10.23
120,350
+0.03(+0.29%)
Oct 18, 2019
10.11
10.23
10.10
10.20
107,568
+0.05(+0.51%)
Oct 17, 2019
10.07
10.19
10.07
10.15
85,405
+0.07(+0.68%)
Oct 16, 2019
10.16
10.16
10.04
10.08
143,690
-0.08(-0.76%)
Oct 15, 2019
10.16
10.20
10.10
10.16
104,636
+0.00(+0.00%)
Oct 14, 2019
10.19
10.20
10.10
10.16
204,970
-0.03(-0.25%)
Oct 11, 2019
10.17
10.24
10.11
10.19
221,198
-0.01(-0.13%)
Oct 10, 2019
10.26
10.31
10.19
10.20
192,739
-0.05(-0.46%)
Oct 09, 2019
10.26
10.32
10.20
10.25
253,038
-0.02(-0.17%)
Oct 08, 2019
10.12
10.30
10.09
10.26
322,083
+0.14(+1.36%)
Oct 07, 2019
9.996
10.15
9.919
10.12
348,354
+0.12(+1.16%)
Oct 04, 2019
10.13
10.18
10.00
10.01
232,386
-0.14(-1.39%)
Oct 03, 2019
10.08
10.21
10.08
10.15
239,013
+0.04(+0.42%)
Oct 02, 2019
10.17
10.19
10.05
10.11
129,742
-0.06(-0.59%)
Oct 01, 2019
10.22
10.31
10.17
10.17
279,286
-0.04(-0.38%)
Sep 30, 2019
10.24
10.28
10.20
10.21
100,628
+0.00(+0.04%)
Sep 27, 2019
10.29
10.31
10.19
10.20
141,133
-0.07(-0.67%)
Sep 26, 2019
10.27
10.30
10.25
10.27
74,877
-0.01(-0.08%)
Sep 25, 2019
10.26
10.31
10.24
10.28
120,179
+0.01(+0.08%)
Sep 24, 2019
10.33
10.34
10.25
10.27
255,137
-0.06(-0.58%)
Sep 23, 2019
10.25
10.34
10.24
10.33
195,986
+0.07(+0.67%)
Sep 20, 2019
10.25
10.30
10.22
10.26
393,448
+0.01(+0.08%)
Sep 19, 2019
10.32
10.32
10.24
10.25
282,519
-0.04(-0.42%)
Sep 18, 2019
10.34
10.37
10.26
10.30
168,321
-0.03(-0.25%)
Sep 17, 2019
10.29
10.38
10.26
10.32
141,619
+0.02(+0.17%)
Sep 16, 2019
10.30
10.35
10.23
10.31
207,873
+0.06(+0.62%)
Sep 13, 2019
10.26
10.26
10.22
10.24
187,632
+0.01(+0.08%)
Sep 12, 2019
10.26
10.27
10.19
10.23
229,138
+0.11(+1.10%)
Sep 11, 2019
10.17
10.18
10.09
10.12
131,509
-0.03(-0.25%)
Sep 10, 2019
10.17
10.28
10.09
10.15
302,617
-0.12(-1.17%)
Sep 09, 2019
10.02
10.28
9.989
10.27
342,245
+0.26(+2.56%)
Sep 06, 2019
9.942
10.04
9.934
10.01
132,418
+0.07(+0.69%)
Sep 05, 2019
9.985
9.993
9.874
9.942
138,874
+0.01(+0.09%)
Sep 04, 2019
9.916
10.00
9.891
9.934
163,945
+0.09(+0.87%)
Sep 03, 2019
9.822
9.993
9.814
9.848
140,799
+0.01(+0.09%)
Aug 30, 2019
9.908
10.02
9.797
9.839
189,269
+0.02(+0.17%)
Aug 29, 2019
9.839
9.951
9.797
9.822
140,607
+0.01(+0.09%)
Aug 28, 2019
9.745
9.891
9.745
9.814
95,057
+0.07(+0.70%)
Aug 27, 2019
9.882
9.908
9.728
9.745
125,507
-0.11(-1.13%)
Aug 26, 2019
9.839
9.899
9.822
9.857
113,173
+0.03(+0.35%)
Aug 23, 2019
9.865
9.942
9.788
9.822
103,876
-0.05(-0.52%)
Aug 22, 2019
10.00
10.04
9.848
9.874
127,291
-0.12(-1.20%)
Aug 21, 2019
9.891
10.14
9.857
9.993
158,676
+0.13(+1.30%)
Aug 20, 2019
9.942
10.00
9.797
9.865
135,689
-0.07(-0.69%)
Aug 19, 2019
9.951
10.04
9.891
9.934
163,789
+0.02(+0.21%)
Aug 16, 2019
9.810
9.989
9.810
9.913
98,873
+0.10(+1.04%)
Aug 15, 2019
9.844
9.861
9.755
9.810
59,095
+0.02(+0.17%)
Aug 14, 2019
9.921
9.921
9.729
9.793
90,280
-0.16(-1.63%)
Aug 13, 2019
10.01
10.01
9.887
9.955
96,825
-0.05(-0.51%)
Aug 12, 2019
9.947
10.03
9.913
10.01
142,833
+0.05(+0.51%)
Aug 09, 2019
9.947
9.964
9.819
9.955
125,764
+0.01(+0.09%)
Aug 08, 2019
9.802
9.964
9.793
9.947
116,760
+0.12(+1.21%)
Aug 07, 2019
9.853
9.938
9.734
9.827
136,777
-0.03(-0.26%)
Aug 06, 2019
9.793
9.870
9.717
9.853
120,376
+0.09(+0.87%)
Aug 05, 2019
9.802
9.810
9.674
9.768
134,587
-0.08(-0.78%)
Aug 02, 2019
9.768
9.870
9.742
9.844
105,214
+0.08(+0.78%)
Aug 01, 2019
9.785
9.870
9.768
9.768
97,772
-0.02(-0.17%)
Jul 31, 2019
9.861
9.903
9.768
9.785
133,195
-0.09(-0.95%)
Jul 30, 2019
9.708
9.878
9.700
9.878
86,939
+0.19(+1.93%)
Jul 29, 2019
9.810
9.896
9.683
9.691
122,773
-0.11(-1.13%)
Jul 26, 2019
9.776
9.836
9.759
9.802
51,550
+0.05(+0.52%)
Jul 25, 2019
9.938
9.938
9.751
9.751
80,291
-0.14(-1.38%)
Jul 24, 2019
9.802
9.921
9.734
9.887
81,591
+0.09(+0.87%)
Jul 23, 2019
9.759
9.820
9.717
9.802
68,633
+0.09(+0.88%)
Jul 22, 2019
9.649
9.793
9.640
9.717
101,725
+0.07(+0.71%)
Jul 19, 2019
9.742
9.785
9.640
9.649
144,435
-0.13(-1.35%)
Jul 18, 2019
9.730
9.798
9.688
9.781
78,960
+0.06(+0.61%)
Jul 17, 2019
9.925
9.942
9.679
9.722
150,415
-0.19(-1.88%)
Jul 16, 2019
9.934
9.951
9.891
9.908
94,501
-0.03(-0.26%)
Jul 15, 2019
9.883
9.942
9.840
9.934
175,379
+0.04(+0.43%)
Jul 12, 2019
9.747
9.925
9.747
9.891
133,443
+0.14(+1.48%)
Jul 11, 2019
9.883
9.883
9.722
9.747
139,786
-0.15(-1.54%)
Jul 10, 2019
9.806
9.908
9.789
9.900
94,836
+0.07(+0.69%)
Jul 09, 2019
9.874
9.874
9.798
9.832
80,804
-0.05(-0.51%)
Jul 08, 2019
9.874
9.917
9.840
9.883
77,951
+0.02(+0.17%)
Jul 05, 2019
9.908
9.908
9.789
9.866
201,815
-0.05(-0.51%)
Jul 03, 2019
9.823
9.917
9.705
9.917
111,870
+0.14(+1.48%)
Jul 02, 2019
9.781
9.823
9.645
9.772
175,574
+0.00(+0.00%)
Jul 01, 2019
9.832
9.874
9.671
9.772
194,584
-0.01(-0.09%)
Jun 28, 2019
9.688
9.815
9.688
9.781
435,458
+0.08(+0.87%)
Jun 27, 2019
9.637
9.696
9.594
9.696
161,651
+0.06(+0.62%)
Jun 26, 2019
9.730
9.730
9.586
9.637
379,884
-0.03(-0.35%)
Jun 25, 2019
9.739
9.798
9.586
9.671
367,523
-0.01(-0.09%)
Jun 24, 2019
9.849
9.959
9.671
9.679
303,922
-0.16(-1.64%)
Jun 21, 2019
9.798
9.968
9.764
9.840
515,029
+0.07(+0.69%)
Jun 20, 2019
9.883
9.925
9.772
9.772
1,825,839
-0.68(-6.49%)
Jun 19, 2019
10.21
10.51
10.19
10.45
231,477
+0.35(+3.44%)
Jun 18, 2019
10.33
10.41
10.08
10.10
251,669
-0.22(-2.10%)
Jun 17, 2019
10.37
10.46
10.20
10.32
144,943
-0.03(-0.33%)
Jun 14, 2019
10.51
10.57
10.35
10.35
92,166
-0.12(-1.13%)
Jun 13, 2019
10.59
10.62
10.43
10.47
135,330
-0.04(-0.40%)
Jun 12, 2019
10.45
10.62
10.44
10.51
102,575
+0.08(+0.81%)
Jun 11, 2019
10.44
10.50
10.31
10.43
84,136
+0.05(+0.49%)
Jun 10, 2019
10.35
10.54
10.35
10.38
93,070
+0.03(+0.33%)
Jun 07, 2019
10.48
10.56
10.34
10.35
89,918
+0.03(+0.33%)
Jun 06, 2019
10.54
10.55
10.29
10.31
145,789
-0.25(-2.40%)
Jun 05, 2019
10.68
10.68
10.53
10.57
190,294
-0.11(-1.03%)
Jun 04, 2019
10.61
10.69
10.58
10.68
162,940
+0.03(+0.32%)
Jun 03, 2019
10.51
10.66
10.45
10.64
103,878
+0.16(+1.53%)
May 31, 2019
10.26
10.52
10.25
10.48
66,255
+0.19(+1.89%)
May 30, 2019
10.40
10.51
10.24
10.29
107,650
-0.18(-1.70%)
May 29, 2019
10.58
10.59
10.42
10.46
88,333
-0.09(-0.88%)
May 28, 2019
10.73
10.73
10.53
10.56
103,368
-0.17(-1.58%)
May 24, 2019
10.72
10.75
10.67
10.73
84,357
+0.05(+0.47%)
May 23, 2019
10.70
10.70
10.64
10.68
63,733
-0.06(-0.55%)
May 22, 2019
10.72
10.73
10.66
10.73
59,498
+0.02(+0.16%)
May 21, 2019
10.72
10.73
10.66
10.72
122,771
+0.04(+0.35%)
May 20, 2019
10.68
10.68
10.59
10.68
87,558
+0.00(+0.00%)
May 17, 2019
10.64
10.70
10.61
10.68
52,122
+0.00(+0.00%)
May 16, 2019
10.68
10.70
10.60
10.68
68,537
+0.02(+0.16%)
May 15, 2019
10.60
10.68
10.56
10.66
62,509
+0.03(+0.24%)
May 14, 2019
10.43
10.69
10.39
10.64
105,007
+0.24(+2.35%)
May 13, 2019
10.40
10.50
10.35
10.39
85,446
-0.12(-1.12%)
May 10, 2019
10.46
10.52
10.38
10.51
49,748
+0.05(+0.48%)
May 09, 2019
10.47
10.56
10.43
10.46
62,033
-0.08(-0.72%)
May 08, 2019
10.64
10.68
10.39
10.54
59,979
+0.01(+0.08%)
May 07, 2019
10.60
10.66
10.47
10.53
99,493
-0.05(-0.48%)
May 06, 2019
10.65
10.69
10.45
10.58
81,114
-0.08(-0.71%)
May 03, 2019
10.49
10.69
10.49
10.65
78,362
+0.19(+1.77%)
May 02, 2019
10.52
10.55
10.35
10.47
96,365
-0.08(-0.72%)
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
.