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
)
21.95
+0.12 (+0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2010
8.722
9.087
8.630
8.809
33,025
+0.09(+0.99%)
May 27, 2010
8.921
8.974
8.391
8.722
76,513
+0.08(+0.92%)
May 26, 2010
8.610
8.756
8.474
8.643
12,799
+0.11(+1.32%)
May 25, 2010
8.458
8.650
8.312
8.530
31,088
-0.12(-1.38%)
May 24, 2010
8.875
9.014
8.650
8.650
10,588
-0.19(-2.17%)
May 21, 2010
8.458
9.232
8.391
8.842
66,859
+0.23(+2.61%)
May 20, 2010
8.590
9.219
8.550
8.617
37,366
-0.53(-5.79%)
May 19, 2010
9.186
9.425
9.146
9.146
19,950
-0.05(-0.58%)
May 18, 2010
9.497
9.597
9.107
9.199
18,743
-0.16(-1.70%)
May 17, 2010
9.054
9.471
8.842
9.358
17,668
+0.42(+4.67%)
May 14, 2010
9.345
9.385
8.934
8.941
17,899
-0.48(-5.13%)
May 13, 2010
9.438
9.478
9.319
9.425
15,142
-0.05(-0.49%)
May 12, 2010
9.232
9.471
8.809
9.471
54,156
+0.24(+2.58%)
May 11, 2010
8.822
9.259
8.524
9.232
20,916
+0.26(+2.88%)
May 10, 2010
8.881
9.001
8.815
8.974
25,976
+0.73(+8.84%)
May 07, 2010
8.491
8.491
8.120
8.246
22,553
-0.27(-3.19%)
May 06, 2010
9.054
9.054
8.517
8.517
20,528
-0.59(-6.47%)
May 05, 2010
9.358
9.405
9.107
9.107
22,396
-0.16(-1.72%)
May 04, 2010
9.259
9.285
9.206
9.266
26,799
-0.14(-1.48%)
May 03, 2010
9.299
9.491
9.266
9.405
25,444
+0.20(+2.16%)
Apr 30, 2010
9.617
9.617
9.140
9.206
27,836
-0.39(-4.07%)
Apr 29, 2010
9.352
9.670
9.285
9.597
19,297
+0.36(+3.87%)
Apr 28, 2010
9.272
9.352
9.232
9.239
13,961
-0.14(-1.48%)
Apr 27, 2010
9.431
9.597
9.272
9.378
29,702
-0.13(-1.32%)
Apr 26, 2010
9.312
9.537
9.299
9.504
14,920
+0.15(+1.56%)
Apr 23, 2010
9.272
9.358
9.193
9.358
14,214
+0.05(+0.50%)
Apr 22, 2010
9.305
9.398
9.219
9.312
22,761
-0.09(-0.92%)
Apr 21, 2010
9.325
9.425
9.206
9.398
17,218
+0.07(+0.71%)
Apr 20, 2010
9.285
9.332
9.206
9.332
10,886
+0.08(+0.86%)
Apr 19, 2010
9.345
9.345
9.252
9.252
7,289
-0.07(-0.71%)
Apr 16, 2010
9.272
9.319
9.173
9.319
19,074
+0.05(+0.50%)
Apr 15, 2010
9.292
9.332
9.173
9.272
19,279
+0.00(+0.00%)
Apr 14, 2010
9.319
9.352
9.226
9.272
19,627
+0.00(+0.00%)
Apr 13, 2010
8.875
9.332
8.875
9.272
17,384
+0.31(+3.47%)
Apr 12, 2010
9.100
9.173
8.856
8.961
22,316
-0.11(-1.17%)
Apr 09, 2010
9.497
9.497
8.981
9.067
42,337
-0.46(-4.80%)
Apr 08, 2010
10.06
10.10
9.504
9.524
53,225
-0.58(-5.71%)
Apr 07, 2010
10.11
10.27
10.05
10.10
45,696
-0.05(-0.52%)
Apr 06, 2010
10.33
10.33
10.15
10.15
27,073
-0.11(-1.03%)
Apr 05, 2010
10.27
10.34
10.11
10.26
33,759
-0.01(-0.13%)
Apr 01, 2010
10.46
10.27
10.27
10.27
87,573
-0.13(-1.27%)
Mar 31, 2010
10.09
10.51
10.09
10.40
68,109
+0.28(+2.81%)
Mar 30, 2010
9.153
10.25
9.153
10.12
99,592
+0.98(+10.72%)
Mar 29, 2010
8.895
9.239
8.862
9.140
37,324
+0.30(+3.45%)
Mar 26, 2010
9.372
9.444
8.809
8.835
5,926
-0.46(-4.92%)
Mar 25, 2010
9.736
9.848
9.279
9.292
21,672
-0.31(-3.24%)
Mar 24, 2010
9.504
9.868
9.309
9.603
41,232
+0.06(+0.62%)
Mar 23, 2010
9.464
9.670
9.140
9.544
25,204
+0.03(+0.35%)
Mar 22, 2010
9.093
9.570
9.027
9.511
21,355
+0.32(+3.53%)
Mar 19, 2010
9.226
9.279
8.968
9.186
52,325
+0.05(+0.51%)
Mar 18, 2010
9.087
9.213
8.888
9.140
21,435
-0.04(-0.43%)
Mar 17, 2010
9.908
9.908
8.868
9.179
46,916
-0.62(-6.35%)
Mar 16, 2010
9.305
9.882
9.199
9.802
18,629
+0.50(+5.41%)
Mar 15, 2010
8.815
9.372
8.769
9.299
25,962
+0.33(+3.69%)
Mar 12, 2010
8.994
9.193
8.872
8.968
19,166
-0.24(-2.59%)
Mar 11, 2010
9.438
9.438
8.981
9.206
19,883
-0.22(-2.32%)
Mar 10, 2010
9.113
9.689
9.113
9.425
23,367
+0.34(+3.72%)
Mar 09, 2010
9.206
9.206
8.809
9.087
18,520
-0.16(-1.72%)
Mar 08, 2010
9.530
9.709
9.120
9.246
25,846
-0.32(-3.32%)
Mar 05, 2010
9.232
9.597
8.590
9.564
18,040
+0.42(+4.56%)
Mar 04, 2010
9.226
9.246
9.074
9.146
3,739
-0.08(-0.86%)
Mar 03, 2010
9.193
9.252
9.007
9.226
10,437
+0.09(+0.94%)
Mar 02, 2010
9.040
9.219
8.828
9.140
19,136
+0.15(+1.62%)
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
.