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 Comml
(NQ:
GOOD
)
14.17
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2023
10.77
11.01
10.74
10.80
258,595
+0.07(+0.67%)
Apr 27, 2023
10.53
10.78
10.48
10.73
195,977
+0.21(+1.98%)
Apr 26, 2023
10.65
10.75
10.46
10.52
301,445
-0.14(-1.27%)
Apr 25, 2023
10.81
10.84
10.65
10.66
239,470
-0.20(-1.83%)
Apr 24, 2023
10.96
10.99
10.78
10.86
191,521
-0.10(-0.91%)
Apr 21, 2023
11.00
11.07
10.86
10.96
155,110
-0.04(-0.33%)
Apr 20, 2023
11.38
11.38
10.94
10.99
216,031
-0.26(-2.33%)
Apr 19, 2023
11.12
11.27
11.06
11.26
196,321
+0.13(+1.21%)
Apr 18, 2023
11.45
11.45
11.11
11.12
286,865
-0.30(-2.59%)
Apr 17, 2023
11.06
11.42
11.05
11.42
282,509
+0.35(+3.16%)
Apr 14, 2023
11.31
11.31
10.99
11.07
303,586
-0.08(-0.72%)
Apr 13, 2023
11.03
11.19
11.01
11.15
303,284
+0.06(+0.57%)
Apr 12, 2023
11.27
11.34
11.06
11.09
205,363
-0.10(-0.88%)
Apr 11, 2023
11.17
11.27
11.09
11.19
189,345
+0.02(+0.16%)
Apr 10, 2023
11.17
11.28
10.99
11.17
246,626
-0.05(-0.48%)
Apr 06, 2023
11.14
11.23
11.11
11.22
198,621
+0.17(+1.54%)
Apr 05, 2023
11.02
11.12
10.99
11.05
217,040
-0.04(-0.32%)
Apr 04, 2023
11.22
11.31
10.99
11.09
205,571
-0.07(-0.64%)
Apr 03, 2023
11.33
11.42
11.09
11.16
294,367
-0.18(-1.58%)
Mar 31, 2023
11.21
11.35
11.12
11.34
313,311
+0.24(+2.18%)
Mar 30, 2023
11.15
11.22
10.99
11.10
265,712
+0.04(+0.32%)
Mar 29, 2023
10.92
11.11
10.91
11.06
246,925
+0.24(+2.24%)
Mar 28, 2023
10.91
10.96
10.76
10.82
199,147
-0.11(-0.99%)
Mar 27, 2023
11.07
11.13
10.91
10.93
248,103
-0.02(-0.16%)
Mar 24, 2023
10.64
10.94
10.52
10.94
262,448
+0.33(+3.13%)
Mar 23, 2023
10.80
10.98
10.61
10.61
339,681
-0.15(-1.42%)
Mar 22, 2023
11.35
11.35
10.75
10.76
322,255
-0.46(-4.08%)
Mar 21, 2023
11.13
11.38
11.13
11.22
360,252
+0.21(+1.87%)
Mar 20, 2023
10.63
11.11
10.55
11.02
554,841
+0.55(+5.23%)
Mar 17, 2023
10.77
10.77
10.28
10.47
1,000,848
-0.36(-3.32%)
Mar 16, 2023
10.83
11.02
10.43
10.83
353,366
-0.13(-1.15%)
Mar 15, 2023
10.90
11.01
10.71
10.95
364,322
-0.14(-1.28%)
Mar 14, 2023
11.08
11.42
10.90
11.09
400,296
+0.15(+1.38%)
Mar 13, 2023
11.01
11.19
10.85
10.94
557,738
-0.18(-1.60%)
Mar 10, 2023
11.72
11.76
11.02
11.12
509,727
-0.65(-5.52%)
Mar 09, 2023
11.94
11.99
11.71
11.77
280,009
-0.27(-2.22%)
Mar 08, 2023
11.98
12.22
11.90
12.04
265,719
+0.12(+0.97%)
Mar 07, 2023
12.13
12.27
11.77
11.92
384,433
-0.12(-1.04%)
Mar 06, 2023
12.20
12.30
11.98
12.05
462,894
-0.21(-1.74%)
Mar 03, 2023
12.10
12.28
12.07
12.26
387,999
+0.20(+1.62%)
Mar 02, 2023
11.80
12.07
11.77
12.07
401,554
+0.20(+1.73%)
Mar 01, 2023
12.07
12.09
11.46
11.86
874,611
-0.32(-2.63%)
Feb 28, 2023
12.62
12.65
12.15
12.18
574,951
-0.40(-3.18%)
Feb 27, 2023
12.85
13.15
12.55
12.58
444,983
-0.21(-1.67%)
Feb 24, 2023
13.15
13.17
12.66
12.80
528,775
-0.42(-3.17%)
Feb 23, 2023
14.25
14.25
13.10
13.21
615,728
-0.68(-4.87%)
Feb 22, 2023
14.06
14.21
13.85
13.89
296,901
-0.15(-1.08%)
Feb 21, 2023
14.44
14.53
14.01
14.04
357,751
-0.53(-3.67%)
Feb 17, 2023
14.70
14.70
14.45
14.58
198,475
+0.01(+0.06%)
Feb 16, 2023
14.50
14.75
14.42
14.57
251,536
-0.03(-0.18%)
Feb 15, 2023
14.50
14.61
14.43
14.59
154,648
+0.05(+0.37%)
Feb 14, 2023
14.53
14.64
14.42
14.54
183,226
-0.05(-0.36%)
Feb 13, 2023
14.52
14.64
14.50
14.59
190,881
+0.07(+0.49%)
Feb 10, 2023
14.48
14.58
14.39
14.52
192,470
+0.04(+0.31%)
Feb 09, 2023
14.77
14.87
14.45
14.48
230,387
-0.30(-2.04%)
Feb 08, 2023
14.81
14.89
14.70
14.78
230,481
-0.05(-0.36%)
Feb 07, 2023
14.91
14.95
14.68
14.83
284,406
-0.08(-0.53%)
Feb 06, 2023
15.05
15.05
14.89
14.91
218,696
-0.23(-1.52%)
Feb 03, 2023
15.18
15.24
14.98
15.14
235,746
+0.00(+0.00%)
Feb 02, 2023
15.06
15.26
15.00
15.14
361,657
+0.19(+1.30%)
Feb 01, 2023
15.05
15.06
14.60
14.95
435,157
-0.09(-0.59%)
Jan 31, 2023
14.59
15.05
14.52
15.04
399,630
+0.50(+3.41%)
Jan 30, 2023
14.74
14.87
14.54
14.54
302,281
-0.19(-1.32%)
Jan 27, 2023
14.60
14.81
14.51
14.74
298,956
+0.13(+0.91%)
Jan 26, 2023
14.78
14.85
14.51
14.60
312,557
-0.08(-0.54%)
Jan 25, 2023
14.60
14.73
14.53
14.68
202,079
+0.03(+0.18%)
Jan 24, 2023
14.71
14.81
14.62
14.66
216,423
-0.06(-0.42%)
Jan 23, 2023
14.78
14.96
14.66
14.72
345,033
+0.04(+0.24%)
Jan 20, 2023
14.55
14.71
14.31
14.68
403,181
+0.19(+1.34%)
Jan 19, 2023
14.77
14.77
14.48
14.49
292,990
-0.22(-1.50%)
Jan 18, 2023
15.10
15.10
14.59
14.71
476,140
-0.30(-1.99%)
Jan 17, 2023
14.60
15.06
14.60
15.01
485,237
+0.40(+2.77%)
Jan 13, 2023
14.30
14.66
14.23
14.60
684,285
-0.08(-0.54%)
Jan 12, 2023
14.78
14.88
14.53
14.68
691,286
-0.06(-0.42%)
Jan 11, 2023
15.38
15.73
14.38
14.74
2,196,595
-2.36(-13.79%)
Jan 10, 2023
16.79
17.14
16.79
17.10
188,179
+0.26(+1.57%)
Jan 09, 2023
16.65
16.97
16.57
16.84
200,154
+0.24(+1.43%)
Jan 06, 2023
16.47
16.65
16.35
16.60
392,694
+0.18(+1.07%)
Jan 05, 2023
16.85
16.85
16.26
16.42
234,202
-0.52(-3.06%)
Jan 04, 2023
16.71
17.17
16.69
16.94
331,324
+0.38(+2.28%)
Jan 03, 2023
16.49
16.71
16.40
16.57
255,886
+0.29(+1.78%)
Dec 30, 2022
16.29
16.40
16.12
16.27
212,987
-0.11(-0.70%)
Dec 29, 2022
16.26
16.48
16.23
16.39
193,004
+0.21(+1.30%)
Dec 28, 2022
16.48
16.58
16.13
16.18
131,875
-0.26(-1.61%)
Dec 27, 2022
16.44
16.52
16.32
16.44
138,527
+0.00(+0.00%)
Dec 23, 2022
16.29
16.47
16.19
16.44
163,238
+0.09(+0.54%)
Dec 22, 2022
16.21
16.36
16.05
16.35
196,629
+0.11(+0.65%)
Dec 21, 2022
16.20
16.46
16.18
16.25
210,268
+0.14(+0.87%)
Dec 20, 2022
16.22
16.22
15.98
16.11
238,894
-0.20(-1.24%)
Dec 19, 2022
16.66
16.67
16.22
16.31
196,782
-0.28(-1.67%)
Dec 16, 2022
16.69
16.72
16.24
16.59
580,276
-0.19(-1.15%)
Dec 15, 2022
17.11
17.20
16.68
16.78
275,903
-0.38(-2.24%)
Dec 14, 2022
17.29
17.44
17.02
17.16
227,101
-0.10(-0.56%)
Dec 13, 2022
17.26
17.58
17.09
17.26
380,877
+0.33(+1.96%)
Dec 12, 2022
16.88
17.15
16.73
16.93
279,995
+0.27(+1.63%)
Dec 09, 2022
16.60
16.80
16.60
16.66
144,373
+0.01(+0.05%)
Dec 08, 2022
16.70
17.00
16.55
16.65
183,757
-0.10(-0.57%)
Dec 07, 2022
16.55
16.93
16.49
16.74
170,965
+0.24(+1.48%)
Dec 06, 2022
16.42
16.53
16.34
16.50
122,109
+0.12(+0.75%)
Dec 05, 2022
16.41
16.46
16.18
16.38
177,068
-0.15(-0.90%)
Dec 02, 2022
16.12
16.60
16.06
16.53
164,794
+0.20(+1.23%)
Dec 01, 2022
16.60
16.82
16.22
16.32
220,478
-0.27(-1.63%)
Nov 30, 2022
16.28
16.62
16.00
16.60
309,952
+0.38(+2.32%)
Nov 29, 2022
16.12
16.27
16.04
16.22
134,678
+0.16(+0.98%)
Nov 28, 2022
16.27
16.39
15.99
16.06
187,502
-0.37(-2.23%)
Nov 25, 2022
16.27
16.43
16.25
16.43
96,633
+0.18(+1.13%)
Nov 23, 2022
16.25
16.44
16.13
16.25
153,033
-0.10(-0.64%)
Nov 22, 2022
16.42
16.50
16.21
16.35
209,709
-0.12(-0.74%)
Nov 21, 2022
16.18
16.48
16.18
16.47
206,673
+0.13(+0.80%)
Nov 18, 2022
15.95
16.36
15.95
16.34
262,529
+0.37(+2.30%)
Nov 17, 2022
15.92
15.98
15.77
15.98
232,244
-0.12(-0.73%)
Nov 16, 2022
16.28
16.48
16.07
16.09
291,790
-0.36(-2.21%)
Nov 15, 2022
16.49
16.59
16.28
16.46
239,748
+0.20(+1.23%)
Nov 14, 2022
16.32
16.35
16.01
16.26
244,047
-0.17(-1.06%)
Nov 11, 2022
16.38
16.48
16.15
16.43
237,674
+0.10(+0.58%)
Nov 10, 2022
15.83
16.45
15.77
16.34
396,670
+0.99(+6.45%)
Nov 09, 2022
15.42
15.68
15.18
15.35
284,545
+0.04(+0.28%)
Nov 08, 2022
15.19
15.38
15.03
15.30
218,953
+0.26(+1.73%)
Nov 07, 2022
15.10
15.26
14.85
15.04
202,488
+0.03(+0.17%)
Nov 04, 2022
14.73
15.15
14.73
15.02
240,631
+0.39(+2.67%)
Nov 03, 2022
14.62
14.75
14.34
14.63
212,323
-0.08(-0.53%)
Nov 02, 2022
15.24
15.32
14.70
14.70
412,003
-0.54(-3.53%)
Nov 01, 2022
15.36
15.46
15.15
15.24
238,703
-0.03(-0.17%)
Oct 31, 2022
15.37
15.40
15.20
15.27
271,265
-0.06(-0.40%)
Oct 28, 2022
15.22
15.39
15.11
15.33
323,307
+0.21(+1.38%)
Oct 27, 2022
15.15
15.34
15.05
15.12
167,697
+0.19(+1.28%)
Oct 26, 2022
15.02
15.11
14.78
14.93
170,914
+0.00(+0.00%)
Oct 25, 2022
14.58
15.12
14.57
14.93
280,020
+0.49(+3.43%)
Oct 24, 2022
14.46
14.49
14.25
14.43
233,019
+0.26(+1.84%)
Oct 21, 2022
14.03
14.23
13.82
14.17
220,999
+0.23(+1.68%)
Oct 20, 2022
13.98
14.18
13.88
13.94
242,579
-0.08(-0.59%)
Oct 19, 2022
13.91
14.13
13.88
14.02
203,754
-0.09(-0.61%)
Oct 18, 2022
14.02
14.27
14.00
14.11
292,533
+0.26(+1.87%)
Oct 17, 2022
13.71
14.01
13.71
13.85
317,657
+0.40(+2.94%)
Oct 14, 2022
13.81
13.88
13.38
13.45
208,294
-0.16(-1.20%)
Oct 13, 2022
13.10
13.69
12.94
13.62
247,192
+0.35(+2.66%)
Oct 12, 2022
13.25
13.32
13.01
13.26
224,798
-0.03(-0.19%)
Oct 11, 2022
13.19
13.43
13.01
13.29
337,656
+0.04(+0.32%)
Oct 10, 2022
13.39
13.51
13.16
13.25
250,250
-0.04(-0.32%)
Oct 07, 2022
13.35
13.50
13.14
13.29
431,359
-0.18(-1.34%)
Oct 06, 2022
13.82
13.85
13.40
13.47
218,463
-0.27(-1.94%)
Oct 05, 2022
13.82
13.86
13.46
13.74
244,735
-0.34(-2.39%)
Oct 04, 2022
13.84
14.22
13.82
14.07
295,358
+0.46(+3.35%)
Oct 03, 2022
13.45
13.79
13.26
13.62
349,986
+0.15(+1.15%)
Sep 30, 2022
13.36
13.60
13.28
13.46
359,440
+0.33(+2.49%)
Sep 29, 2022
13.54
13.57
13.00
13.14
330,146
-0.57(-4.15%)
Sep 28, 2022
13.24
13.78
13.07
13.70
277,220
+0.62(+4.74%)
Sep 27, 2022
13.63
13.68
13.01
13.08
461,777
-0.49(-3.62%)
Sep 26, 2022
14.34
14.37
13.36
13.57
596,841
-0.80(-5.57%)
Sep 23, 2022
14.43
14.45
14.21
14.38
397,463
-0.27(-1.82%)
Sep 22, 2022
14.85
14.85
14.43
14.64
317,505
-0.27(-1.79%)
Sep 21, 2022
15.23
15.36
14.89
14.91
288,613
-0.31(-2.06%)
Sep 20, 2022
15.42
15.42
15.13
15.22
331,814
-0.31(-1.98%)
Sep 19, 2022
15.45
15.86
15.40
15.53
253,192
-0.11(-0.71%)
Sep 16, 2022
15.57
15.77
15.42
15.64
538,557
+0.03(+0.22%)
Sep 15, 2022
15.84
15.97
15.59
15.61
236,123
-0.12(-0.76%)
Sep 14, 2022
15.92
16.00
15.62
15.73
236,464
-0.14(-0.86%)
Sep 13, 2022
16.38
16.38
15.80
15.86
302,952
-0.61(-3.69%)
Sep 12, 2022
16.39
16.57
16.37
16.47
153,624
+0.15(+0.89%)
Sep 09, 2022
16.41
16.57
16.23
16.33
169,116
+0.14(+0.84%)
Sep 08, 2022
16.09
16.23
16.01
16.19
142,200
+0.02(+0.11%)
Sep 07, 2022
16.02
16.23
16.00
16.17
125,326
+0.15(+0.96%)
Sep 06, 2022
16.08
16.17
15.83
16.02
154,636
+0.05(+0.32%)
Sep 02, 2022
16.19
16.42
15.92
15.97
181,343
-0.11(-0.69%)
Sep 01, 2022
16.31
16.42
15.99
16.08
280,436
-0.23(-1.42%)
Aug 31, 2022
16.52
16.61
16.30
16.31
283,425
-0.09(-0.57%)
Aug 30, 2022
16.83
16.93
16.37
16.40
201,370
-0.43(-2.54%)
Aug 29, 2022
16.81
16.98
16.71
16.83
199,605
-0.01(-0.05%)
Aug 26, 2022
17.28
17.28
16.83
16.84
155,564
-0.39(-2.28%)
Aug 25, 2022
17.03
17.25
16.99
17.23
150,033
+0.21(+1.21%)
Aug 24, 2022
17.04
17.11
16.98
17.03
149,420
-0.01(-0.05%)
Aug 23, 2022
17.12
17.21
16.98
17.04
150,704
-0.03(-0.20%)
Aug 22, 2022
17.39
17.44
17.05
17.07
254,106
-0.49(-2.80%)
Aug 19, 2022
17.57
17.62
17.47
17.56
180,455
-0.14(-0.77%)
Aug 18, 2022
17.61
17.77
17.61
17.70
156,288
+0.09(+0.48%)
Aug 17, 2022
17.84
17.84
17.49
17.61
133,580
-0.28(-1.57%)
Aug 16, 2022
17.80
17.98
17.80
17.89
160,870
+0.08(+0.48%)
Aug 15, 2022
17.75
17.83
17.59
17.81
161,104
+0.08(+0.43%)
Aug 12, 2022
17.26
17.74
17.26
17.73
203,470
+0.59(+3.42%)
Aug 11, 2022
17.15
17.38
17.12
17.15
262,689
-0.05(-0.30%)
Aug 10, 2022
17.38
17.38
17.05
17.20
239,548
+0.15(+0.90%)
Aug 09, 2022
17.21
17.21
16.91
17.04
197,732
-0.14(-0.79%)
Aug 08, 2022
17.31
17.38
17.10
17.18
206,176
+0.14(+0.85%)
Aug 05, 2022
16.81
17.04
16.74
17.04
159,322
+0.22(+1.31%)
Aug 04, 2022
17.15
17.18
16.75
16.81
276,439
-0.34(-1.98%)
Aug 03, 2022
17.56
17.72
17.09
17.15
304,002
-0.36(-2.04%)
Aug 02, 2022
17.72
17.85
17.49
17.51
208,983
-0.15(-0.87%)
Aug 01, 2022
17.85
17.93
17.48
17.66
325,931
-0.14(-0.81%)
Jul 29, 2022
17.51
17.96
17.37
17.81
429,363
+0.46(+2.65%)
Jul 28, 2022
16.64
17.37
16.64
17.35
368,173
+0.82(+4.94%)
Jul 27, 2022
16.56
16.61
16.36
16.53
161,540
+0.08(+0.46%)
Jul 26, 2022
16.29
16.49
16.26
16.46
154,857
+0.19(+1.15%)
Jul 25, 2022
16.20
16.46
16.14
16.27
204,048
+0.09(+0.58%)
Jul 22, 2022
16.25
16.27
15.98
16.18
166,961
-0.03(-0.21%)
Jul 21, 2022
16.21
16.25
15.94
16.21
238,804
+0.01(+0.08%)
Jul 20, 2022
16.26
16.40
16.16
16.20
216,375
-0.07(-0.42%)
Jul 19, 2022
16.02
16.28
16.02
16.27
184,753
+0.37(+2.34%)
Jul 18, 2022
16.07
16.16
15.78
15.89
268,053
-0.11(-0.69%)
Jul 15, 2022
16.16
16.16
15.87
16.00
217,277
+0.25(+1.61%)
Jul 14, 2022
15.63
15.81
15.61
15.75
170,706
-0.07(-0.43%)
Jul 13, 2022
15.84
16.00
15.76
15.82
187,405
-0.12(-0.74%)
Jul 12, 2022
15.97
16.24
15.78
15.94
184,603
-0.06(-0.37%)
Jul 11, 2022
16.14
16.27
15.92
15.99
163,378
-0.14(-0.89%)
Jul 08, 2022
16.10
16.23
15.98
16.14
181,206
+0.12(+0.74%)
Jul 07, 2022
16.14
16.20
15.95
16.02
195,375
-0.03(-0.21%)
Jul 06, 2022
16.10
16.24
15.91
16.05
180,806
+0.03(+0.16%)
Jul 05, 2022
15.94
16.05
15.67
16.03
214,692
+0.03(+0.21%)
Jul 01, 2022
16.13
16.21
15.81
15.99
230,169
+0.08(+0.53%)
Jun 30, 2022
15.67
16.08
15.56
15.91
268,803
+0.13(+0.80%)
Jun 29, 2022
15.90
15.98
15.61
15.78
169,861
-0.13(-0.80%)
Jun 28, 2022
16.20
16.32
15.86
15.91
163,964
-0.15(-0.95%)
Jun 27, 2022
16.03
16.25
15.94
16.06
208,781
+0.12(+0.74%)
Jun 24, 2022
15.88
15.96
15.75
15.94
872,257
+0.25(+1.61%)
Jun 23, 2022
15.61
15.77
15.51
15.69
222,470
+0.14(+0.92%)
Jun 22, 2022
15.24
15.76
15.24
15.55
244,374
+0.14(+0.93%)
Jun 21, 2022
15.50
15.64
15.36
15.40
265,100
-0.05(-0.30%)
Jun 17, 2022
15.12
15.53
15.04
15.45
900,905
+0.47(+3.14%)
Jun 16, 2022
15.37
15.37
14.87
14.98
392,567
-0.59(-3.77%)
Jun 15, 2022
15.37
15.83
15.35
15.57
230,715
+0.32(+2.09%)
Jun 14, 2022
15.53
15.88
15.15
15.25
373,193
-0.31(-1.99%)
Jun 13, 2022
15.94
15.99
15.47
15.56
524,712
-0.60(-3.74%)
Jun 10, 2022
16.23
16.26
15.90
16.16
248,728
-0.04(-0.26%)
Jun 09, 2022
16.48
16.59
16.15
16.20
224,836
-0.34(-2.08%)
Jun 08, 2022
16.77
16.77
16.39
16.55
236,285
-0.30(-1.79%)
Jun 07, 2022
16.59
16.87
16.47
16.85
255,203
+0.13(+0.75%)
Jun 06, 2022
16.93
16.95
16.62
16.72
239,601
-0.09(-0.55%)
Jun 03, 2022
17.08
17.10
16.79
16.82
171,835
-0.29(-1.67%)
Jun 02, 2022
17.04
17.14
16.82
17.10
198,164
+0.05(+0.29%)
Jun 01, 2022
17.03
17.21
16.78
17.05
294,207
+0.03(+0.20%)
May 31, 2022
16.89
17.06
16.70
17.02
270,766
+0.12(+0.70%)
May 27, 2022
16.68
17.00
16.68
16.90
219,476
+0.29(+1.77%)
May 26, 2022
16.69
16.83
16.51
16.61
290,194
-0.10(-0.60%)
May 25, 2022
16.31
16.72
16.27
16.71
324,622
+0.35(+2.15%)
May 24, 2022
16.20
16.36
15.92
16.36
198,513
+0.14(+0.88%)
May 23, 2022
16.10
16.27
15.92
16.21
214,772
+0.27(+1.68%)
May 20, 2022
16.13
16.13
15.66
15.94
268,858
+0.08(+0.53%)
May 19, 2022
16.17
16.36
15.84
15.86
309,943
-0.51(-3.10%)
May 18, 2022
16.88
16.88
16.31
16.37
337,937
-0.54(-3.20%)
May 17, 2022
16.85
16.95
16.70
16.91
269,742
+0.42(+2.53%)
May 16, 2022
16.17
16.54
16.13
16.49
270,644
+0.36(+2.22%)
May 13, 2022
15.74
16.17
15.57
16.13
344,959
+0.57(+3.70%)
May 12, 2022
15.58
15.66
15.19
15.56
353,459
-0.03(-0.16%)
May 11, 2022
15.65
16.10
15.51
15.58
341,820
-0.07(-0.48%)
May 10, 2022
16.13
16.25
15.50
15.66
446,388
-0.32(-1.98%)
May 09, 2022
16.87
16.93
15.90
15.98
622,725
-1.06(-6.21%)
May 06, 2022
17.05
17.23
16.83
17.03
261,120
-0.04(-0.24%)
May 05, 2022
17.68
17.68
16.94
17.08
277,212
-0.73(-4.12%)
May 04, 2022
17.50
17.81
17.32
17.81
230,827
+0.32(+1.81%)
May 03, 2022
17.32
17.65
17.23
17.49
196,985
+0.21(+1.21%)
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
.