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 24, 2011
8.398
8.444
8.305
8.305
18,343
-0.02(-0.24%)
May 23, 2011
8.279
8.444
8.279
8.325
20,066
+0.01(+0.08%)
May 20, 2011
8.451
8.451
8.318
8.318
23,887
-0.15(-1.80%)
May 19, 2011
8.610
8.610
8.358
8.471
55,594
-0.06(-0.70%)
May 18, 2011
8.345
8.537
8.345
8.530
10,049
+0.12(+1.42%)
May 17, 2011
8.431
8.597
8.411
8.411
18,372
-0.07(-0.78%)
May 16, 2011
8.610
8.703
8.431
8.477
37,146
-0.13(-1.46%)
May 13, 2011
8.686
8.686
8.557
8.603
12,299
-0.11(-1.29%)
May 12, 2011
8.517
8.716
8.517
8.716
16,006
+0.17(+2.02%)
May 11, 2011
8.610
8.610
8.517
8.544
21,672
-0.09(-1.00%)
May 10, 2011
8.511
8.643
8.444
8.630
24,245
+0.15(+1.80%)
May 09, 2011
8.544
8.544
8.418
8.477
20,866
-0.04(-0.47%)
May 06, 2011
8.564
8.564
8.458
8.517
24,472
+0.04(+0.47%)
May 05, 2011
8.570
8.590
8.477
8.477
13,661
-0.01(-0.16%)
May 04, 2011
8.617
8.617
8.477
8.491
18,947
-0.12(-1.38%)
May 03, 2011
8.610
8.670
8.603
8.610
25,129
+0.01(+0.08%)
May 02, 2011
8.722
8.809
8.603
8.603
22,593
-0.20(-2.26%)
Apr 29, 2011
8.809
8.809
8.716
8.802
8,923
+0.01(+0.08%)
Apr 28, 2011
8.742
8.802
8.676
8.795
6,614
+0.01(+0.15%)
Apr 27, 2011
8.775
8.782
8.722
8.782
2,615
+0.01(+0.15%)
Apr 26, 2011
8.809
8.809
8.610
8.769
20,697
+0.07(+0.84%)
Apr 25, 2011
8.729
8.729
8.617
8.696
3,921
+0.01(+0.08%)
Apr 21, 2011
8.742
8.742
8.643
8.689
11,491
+0.05(+0.54%)
Apr 20, 2011
8.722
8.908
8.504
8.643
22,228
+0.04(+0.46%)
Apr 19, 2011
8.544
8.670
8.511
8.603
10,166
+0.15(+1.80%)
Apr 18, 2011
8.577
8.577
8.444
8.451
13,418
-0.13(-1.47%)
Apr 15, 2011
8.444
8.583
8.444
8.577
23,059
+0.08(+0.94%)
Apr 14, 2011
8.477
8.544
8.391
8.497
17,635
-0.05(-0.62%)
Apr 13, 2011
8.610
8.738
8.550
8.550
15,527
-0.03(-0.39%)
Apr 12, 2011
8.650
8.716
8.583
8.583
24,854
-0.10(-1.14%)
Apr 11, 2011
8.775
8.828
8.550
8.683
53,487
+0.16(+1.86%)
Apr 08, 2011
8.729
8.729
8.524
8.524
5,778
-0.13(-1.45%)
Apr 07, 2011
8.703
8.795
8.636
8.650
3,439
-0.19(-2.17%)
Apr 06, 2011
8.809
8.862
8.610
8.842
11,500
+0.05(+0.60%)
Apr 05, 2011
8.623
8.802
8.623
8.789
9,196
-0.02(-0.23%)
Apr 04, 2011
8.789
8.809
8.643
8.809
2,796
+0.07(+0.83%)
Apr 01, 2011
8.809
8.809
8.477
8.736
14,587
-0.05(-0.53%)
Mar 31, 2011
8.630
8.809
8.630
8.782
22,821
-0.03(-0.30%)
Mar 30, 2011
8.809
8.809
8.670
8.809
19,477
+0.00(+0.00%)
Mar 29, 2011
8.656
8.809
8.656
8.809
8,080
+0.19(+2.23%)
Mar 28, 2011
8.848
8.848
8.617
8.617
15,316
-0.24(-2.69%)
Mar 25, 2011
8.795
8.862
8.722
8.855
11,893
+0.07(+0.75%)
Mar 24, 2011
8.742
8.789
8.670
8.789
7,415
+0.07(+0.76%)
Mar 23, 2011
8.676
8.722
8.610
8.722
14,713
+0.03(+0.38%)
Mar 22, 2011
8.782
8.868
8.689
8.689
6,167
-0.12(-1.35%)
Mar 21, 2011
8.676
8.809
8.557
8.809
11,310
+0.16(+1.84%)
Mar 18, 2011
8.603
8.650
8.484
8.650
29,640
+0.07(+0.85%)
Mar 17, 2011
8.656
8.656
8.530
8.577
10,513
+0.06(+0.70%)
Mar 16, 2011
8.530
8.570
8.511
8.517
25,903
-0.01(-0.16%)
Mar 15, 2011
8.577
8.583
8.418
8.530
25,209
-0.09(-1.00%)
Mar 14, 2011
8.663
8.666
8.524
8.617
21,260
+0.09(+1.09%)
Mar 11, 2011
8.544
8.643
8.511
8.524
16,725
-0.03(-0.31%)
Mar 10, 2011
8.676
8.676
8.497
8.550
22,074
-0.23(-2.57%)
Mar 09, 2011
8.775
8.802
8.762
8.775
11,715
-0.01(-0.15%)
Mar 08, 2011
8.696
8.789
8.650
8.789
62,939
+0.16(+1.84%)
Mar 07, 2011
8.775
8.822
8.617
8.630
21,931
-0.12(-1.36%)
Mar 04, 2011
8.802
8.835
8.709
8.749
10,578
-0.06(-0.68%)
Mar 03, 2011
8.875
8.888
8.683
8.809
21,704
+0.00(+0.00%)
Mar 02, 2011
8.835
8.908
8.762
8.809
24,386
+0.03(+0.38%)
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
.