Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Land Corp (NQ: LAND )

13.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.82 11.96 11.63 11.77 103,625 -0.06(-0.52%)
Apr 29, 2020 11.84 12.15 11.69 11.83 318,958 +0.36(+3.13%)
Apr 28, 2020 12.17 12.17 11.41 11.47 240,683 -0.47(-3.96%)
Apr 27, 2020 12.01 12.23 11.90 11.95 226,943 +0.09(+0.74%)
Apr 24, 2020 11.49 11.95 11.46 11.86 237,000 +0.46(+4.08%)
Apr 23, 2020 11.40 11.51 11.16 11.39 192,631 +0.35(+3.13%)
Apr 22, 2020 11.15 11.24 11.01 11.05 176,380 +0.04(+0.32%)
Apr 21, 2020 10.50 11.14 10.50 11.01 214,917 +0.33(+3.11%)
Apr 20, 2020 10.98 10.98 10.51 10.68 202,164 -0.40(-3.63%)
Apr 17, 2020 10.78 11.11 10.64 11.08 176,751 +0.36(+3.34%)
Apr 16, 2020 10.58 10.77 10.20 10.73 165,998 +0.15(+1.40%)
Apr 15, 2020 10.45 10.81 10.20 10.58 207,489 +0.31(+3.07%)
Apr 14, 2020 11.24 11.40 10.22 10.26 302,554 -0.76(-6.90%)
Apr 13, 2020 11.45 11.45 10.80 11.02 189,091 -0.47(-4.11%)
Apr 09, 2020 10.66 11.56 10.66 11.49 222,282 +0.77(+7.17%)
Apr 08, 2020 10.28 10.94 10.14 10.73 253,476 +0.56(+5.50%)
Apr 07, 2020 10.27 10.45 9.912 10.17 192,354 +0.05(+0.52%)
Apr 06, 2020 10.44 10.56 9.729 10.11 296,049 -0.03(-0.34%)
Apr 03, 2020 10.22 10.22 9.729 10.15 155,014 -0.10(-1.02%)
Apr 02, 2020 10.03 10.30 9.808 10.25 170,933 +0.22(+2.18%)
Apr 01, 2020 10.23 10.25 9.641 10.03 200,292 -0.32(-3.12%)
Mar 31, 2020 10.26 10.49 9.790 10.36 297,242 +0.13(+1.28%)
Mar 30, 2020 9.834 10.24 9.440 10.23 255,022 +0.61(+6.36%)
Mar 27, 2020 9.519 9.912 9.449 9.615 278,225 -0.12(-1.26%)
Mar 26, 2020 9.204 9.990 9.204 9.738 350,185 +0.63(+6.91%)
Mar 25, 2020 8.907 9.467 8.759 9.108 230,642 +0.20(+2.26%)
Mar 24, 2020 9.711 9.790 8.706 8.907 273,994 -0.31(-3.41%)
Mar 23, 2020 9.274 9.545 8.767 9.222 236,340 +0.03(+0.38%)
Mar 20, 2020 9.047 9.781 8.759 9.187 336,913 +0.25(+2.84%)
Mar 19, 2020 8.566 9.336 8.470 8.933 251,802 +0.32(+3.70%)
Mar 18, 2020 9.154 9.424 8.510 8.615 254,196 -0.88(-9.26%)
Mar 17, 2020 8.528 9.628 8.528 9.494 239,120 +1.09(+12.94%)
Mar 16, 2020 8.571 8.945 8.362 8.406 328,490 -1.38(-14.13%)
Mar 13, 2020 9.859 10.24 9.259 9.789 330,280 -0.02(-0.18%)
Mar 12, 2020 10.82 11.05 9.755 9.807 380,038 -1.24(-11.19%)
Mar 11, 2020 11.31 11.31 10.92 11.04 196,242 -0.44(-3.79%)
Mar 10, 2020 11.47 11.67 10.96 11.48 193,965 +0.40(+3.61%)
Mar 09, 2020 11.66 11.73 10.94 11.08 278,572 -1.02(-8.42%)
Mar 06, 2020 12.13 12.18 11.69 12.10 143,420 -0.24(-1.98%)
Mar 05, 2020 12.32 12.39 12.15 12.34 127,377 -0.01(-0.07%)
Mar 04, 2020 12.23 12.40 12.22 12.35 111,700 +0.23(+1.94%)
Mar 03, 2020 12.10 12.29 11.96 12.11 155,367 +0.03(+0.29%)
Mar 02, 2020 11.75 12.17 11.75 12.08 179,067 +0.39(+3.35%)
Feb 28, 2020 11.69 11.88 11.49 11.69 241,792 -0.23(-1.97%)
Feb 27, 2020 12.24 12.24 11.61 11.92 231,525 -0.41(-3.32%)
Feb 26, 2020 12.18 12.53 12.16 12.33 152,623 +0.29(+2.42%)
Feb 25, 2020 12.30 12.30 11.91 12.04 146,452 -0.15(-1.25%)
Feb 24, 2020 12.35 12.41 12.18 12.19 141,581 -0.32(-2.57%)
Feb 21, 2020 12.47 12.52 12.37 12.51 154,682 +0.04(+0.35%)
Feb 20, 2020 12.17 12.57 12.11 12.47 176,944 +0.37(+3.09%)
Feb 19, 2020 12.12 12.12 11.91 12.10 82,664 -0.03(-0.22%)
Feb 18, 2020 12.14 12.16 12.02 12.12 72,110 -0.02(-0.18%)
Feb 14, 2020 12.12 12.14 12.08 12.14 70,210 +0.03(+0.29%)
Feb 13, 2020 11.93 12.11 11.91 12.11 69,631 +0.18(+1.53%)
Feb 12, 2020 11.88 11.96 11.87 11.93 91,138 +0.10(+0.81%)
Feb 11, 2020 11.78 11.91 11.74 11.83 92,673 +0.07(+0.59%)
Feb 10, 2020 11.72 11.77 11.71 11.76 68,920 +0.09(+0.74%)
Feb 07, 2020 11.74 11.81 11.66 11.68 71,593 -0.06(-0.52%)
Feb 06, 2020 11.71 11.77 11.62 11.74 86,657 +0.03(+0.22%)
Feb 05, 2020 11.57 11.71 11.51 11.71 111,150 +0.20(+1.73%)
Feb 04, 2020 11.54 11.59 11.41 11.51 104,358 -0.03(-0.23%)
Feb 03, 2020 11.49 11.64 11.45 11.54 123,429 +0.06(+0.53%)
Jan 31, 2020 11.78 11.78 11.44 11.48 114,019 -0.20(-1.71%)
Jan 30, 2020 11.67 11.73 11.62 11.68 81,887 -0.03(-0.22%)
Jan 29, 2020 11.64 11.75 11.56 11.70 304,414 +0.03(+0.30%)
Jan 28, 2020 11.78 11.83 11.61 11.67 88,787 -0.14(-1.18%)
Jan 27, 2020 11.72 11.94 11.72 11.81 109,852 +0.09(+0.74%)
Jan 24, 2020 11.66 11.81 11.63 11.72 108,140 +0.10(+0.82%)
Jan 23, 2020 11.44 11.64 11.39 11.62 67,632 +0.16(+1.40%)
Jan 22, 2020 11.58 11.59 11.43 11.46 84,230 -0.14(-1.19%)
Jan 21, 2020 11.58 11.64 11.52 11.60 115,779 -0.01(-0.07%)
Jan 17, 2020 11.64 11.66 11.54 11.61 106,423 -0.01(-0.07%)
Jan 16, 2020 11.58 11.65 11.51 11.62 141,158 +0.07(+0.60%)
Jan 15, 2020 11.37 11.59 11.33 11.55 127,824 +0.19(+1.71%)
Jan 14, 2020 11.40 11.40 11.27 11.35 85,412 -0.01(-0.11%)
Jan 13, 2020 11.29 11.38 11.21 11.37 103,091 +0.07(+0.61%)
Jan 10, 2020 11.24 11.36 11.22 11.30 106,076 +0.04(+0.38%)
Jan 09, 2020 11.34 11.35 11.22 11.26 80,504 -0.05(-0.46%)
Jan 08, 2020 11.40 11.40 11.29 11.31 60,602 -0.10(-0.83%)
Jan 07, 2020 11.45 11.45 11.30 11.40 348,791 -0.04(-0.38%)
Jan 06, 2020 11.21 11.53 11.19 11.45 138,688 +0.24(+2.16%)
Jan 03, 2020 11.00 11.20 11.00 11.20 91,500 +0.20(+1.81%)
Jan 02, 2020 11.25 11.26 10.94 11.00 163,842 -0.21(-1.85%)
Dec 31, 2019 11.13 11.23 11.13 11.21 69,290 +0.08(+0.70%)
Dec 30, 2019 11.13 11.16 11.07 11.13 65,055 +0.03(+0.31%)
Dec 27, 2019 11.07 11.14 11.06 11.10 113,942 +0.01(+0.08%)
Dec 26, 2019 11.14 11.15 11.07 11.09 60,004 -0.03(-0.23%)
Dec 24, 2019 11.07 11.14 11.07 11.12 81,668 +0.06(+0.51%)
Dec 23, 2019 11.10 11.18 10.98 11.06 119,960 -0.00(-0.04%)
Dec 20, 2019 11.00 11.11 10.98 11.07 289,887 +0.08(+0.71%)
Dec 19, 2019 11.07 11.12 10.93 10.99 85,313 -0.09(-0.78%)
Dec 18, 2019 11.11 11.12 10.95 11.07 94,443 -0.03(-0.24%)
Dec 17, 2019 11.14 11.16 11.09 11.10 85,633 -0.00(-0.04%)
Dec 16, 2019 11.08 11.16 11.08 11.10 71,772 +0.03(+0.23%)
Dec 13, 2019 11.05 11.13 10.96 11.08 110,739 +0.03(+0.31%)
Dec 12, 2019 11.07 11.23 10.98 11.04 135,869 -0.03(-0.31%)
Dec 11, 2019 11.32 11.33 11.03 11.08 147,493 -0.23(-2.06%)
Dec 10, 2019 11.46 11.46 11.29 11.31 142,692 -0.10(-0.91%)
Dec 09, 2019 11.27 11.47 11.22 11.41 156,217 +0.14(+1.26%)
Dec 06, 2019 11.06 11.29 11.06 11.27 255,026 +0.27(+2.43%)
Dec 05, 2019 10.90 11.02 10.85 11.01 82,459 +0.10(+0.91%)
Dec 04, 2019 10.86 10.92 10.85 10.91 59,256 +0.03(+0.24%)
Dec 03, 2019 10.80 10.91 10.77 10.88 91,392 +0.05(+0.48%)
Dec 02, 2019 10.92 10.94 10.81 10.83 83,962 -0.09(-0.87%)
Nov 29, 2019 10.83 10.92 10.81 10.92 63,495 +0.12(+1.16%)
Nov 27, 2019 10.69 10.81 10.69 10.80 102,381 +0.14(+1.29%)
Nov 26, 2019 10.53 10.73 10.30 10.66 237,390 +0.17(+1.60%)
Nov 25, 2019 10.42 10.52 10.42 10.49 95,843 +0.07(+0.66%)
Nov 22, 2019 10.45 10.45 10.34 10.42 90,193 -0.01(-0.08%)
Nov 21, 2019 10.43 10.45 10.34 10.43 130,960 -0.03(-0.25%)
Nov 20, 2019 10.44 10.54 10.37 10.46 129,365 -0.03(-0.33%)
Nov 19, 2019 10.34 10.51 10.31 10.49 170,270 +0.19(+1.84%)
Nov 18, 2019 10.36 10.38 10.29 10.30 148,336 -0.07(-0.67%)
Nov 15, 2019 10.45 10.46 10.31 10.37 179,074 -0.05(-0.45%)
Nov 14, 2019 10.47 10.50 10.37 10.42 132,532 +0.01(+0.08%)
Nov 13, 2019 10.34 10.43 10.33 10.41 98,785 +0.04(+0.41%)
Nov 12, 2019 10.47 10.47 10.36 10.37 71,312 -0.08(-0.74%)
Nov 11, 2019 10.38 10.46 10.35 10.45 124,848 +0.06(+0.58%)
Nov 08, 2019 10.36 10.39 10.31 10.39 111,965 +0.03(+0.33%)
Nov 07, 2019 10.30 10.41 10.28 10.35 147,226 +0.06(+0.58%)
Nov 06, 2019 10.40 10.41 10.28 10.29 84,511 -0.06(-0.58%)
Nov 05, 2019 10.34 10.41 10.31 10.35 138,354 +0.02(+0.17%)
Nov 04, 2019 10.33 10.42 10.29 10.33 89,771 +0.03(+0.25%)
Nov 01, 2019 10.23 10.32 10.23 10.31 95,770 +0.04(+0.42%)
Oct 31, 2019 10.30 10.30 10.22 10.27 109,989 +0.00(+0.00%)
Oct 30, 2019 10.18 10.28 10.16 10.27 68,214 +0.10(+1.01%)
Oct 29, 2019 10.27 10.28 10.13 10.16 105,127 -0.10(-1.00%)
Oct 28, 2019 10.20 10.31 10.19 10.27 93,498 +0.02(+0.17%)
Oct 25, 2019 10.26 10.30 10.23 10.25 120,121 +0.01(+0.08%)
Oct 24, 2019 10.23 10.27 10.19 10.24 98,231 +0.01(+0.08%)
Oct 23, 2019 10.17 10.25 10.13 10.23 101,324 +0.07(+0.68%)
Oct 22, 2019 10.20 10.21 10.16 10.16 95,246 -0.03(-0.34%)
Oct 21, 2019 10.18 10.21 10.11 10.20 120,768 +0.03(+0.29%)
Oct 18, 2019 10.07 10.19 10.07 10.17 107,942 +0.05(+0.51%)
Oct 17, 2019 10.04 10.16 10.04 10.12 85,702 +0.07(+0.68%)
Oct 16, 2019 10.12 10.12 10.00 10.05 144,189 -0.08(-0.76%)
Oct 15, 2019 10.12 10.17 10.06 10.12 105,000 +0.00(+0.00%)
Oct 14, 2019 10.16 10.16 10.06 10.12 205,683 -0.03(-0.25%)
Oct 11, 2019 10.13 10.20 10.07 10.15 221,967 -0.01(-0.13%)
Oct 10, 2019 10.23 10.28 10.15 10.16 193,409 -0.05(-0.46%)
Oct 09, 2019 10.23 10.29 10.17 10.21 253,918 -0.02(-0.17%)
Oct 08, 2019 10.09 10.26 10.06 10.23 323,203 +0.14(+1.36%)
Oct 07, 2019 9.962 10.12 9.885 10.09 349,565 +0.12(+1.16%)
Oct 04, 2019 10.10 10.14 9.970 9.975 233,194 -0.14(-1.39%)
Oct 03, 2019 10.05 10.18 10.05 10.12 239,844 +0.04(+0.42%)
Oct 02, 2019 10.13 10.16 10.01 10.07 130,193 -0.06(-0.59%)
Oct 01, 2019 10.18 10.27 10.13 10.13 280,257 -0.04(-0.38%)
Sep 30, 2019 10.20 10.24 10.17 10.17 100,978 +0.00(+0.04%)
Sep 27, 2019 10.25 10.28 10.16 10.17 141,623 -0.07(-0.67%)
Sep 26, 2019 10.24 10.26 10.21 10.24 75,137 -0.01(-0.08%)
Sep 25, 2019 10.23 10.28 10.20 10.24 120,597 +0.01(+0.08%)
Sep 24, 2019 10.30 10.30 10.21 10.24 256,024 -0.06(-0.58%)
Sep 23, 2019 10.22 10.30 10.20 10.30 196,667 +0.07(+0.67%)
Sep 20, 2019 10.21 10.26 10.18 10.23 394,816 +0.01(+0.08%)
Sep 19, 2019 10.29 10.29 10.20 10.22 283,501 -0.04(-0.42%)
Sep 18, 2019 10.30 10.33 10.23 10.26 168,906 -0.03(-0.25%)
Sep 17, 2019 10.25 10.35 10.23 10.29 142,111 +0.02(+0.17%)
Sep 16, 2019 10.26 10.31 10.19 10.27 208,596 +0.06(+0.62%)
Sep 13, 2019 10.22 10.22 10.18 10.21 188,284 +0.01(+0.08%)
Sep 12, 2019 10.22 10.23 10.15 10.20 229,934 +0.11(+1.10%)
Sep 11, 2019 10.14 10.15 10.05 10.09 131,967 -0.03(-0.25%)
Sep 10, 2019 10.14 10.24 10.05 10.11 303,669 -0.12(-1.17%)
Sep 09, 2019 9.984 10.24 9.955 10.23 343,435 +0.26(+2.56%)
Sep 06, 2019 9.908 10.01 9.899 9.976 132,879 +0.07(+0.69%)
Sep 05, 2019 9.950 9.959 9.839 9.908 139,357 +0.01(+0.09%)
Sep 04, 2019 9.882 9.967 9.857 9.899 164,515 +0.09(+0.87%)
Sep 03, 2019 9.788 9.959 9.780 9.814 141,288 +0.01(+0.09%)
Aug 30, 2019 9.874 9.984 9.763 9.805 189,927 +0.02(+0.17%)
Aug 29, 2019 9.805 9.916 9.763 9.788 141,096 +0.01(+0.09%)
Aug 28, 2019 9.712 9.857 9.712 9.780 95,387 +0.07(+0.70%)
Aug 27, 2019 9.848 9.874 9.695 9.712 125,944 -0.11(-1.13%)
Aug 26, 2019 9.805 9.865 9.788 9.822 113,567 +0.03(+0.35%)
Aug 23, 2019 9.831 9.908 9.754 9.788 104,237 -0.05(-0.52%)
Aug 22, 2019 9.967 10.00 9.814 9.839 127,734 -0.12(-1.20%)
Aug 21, 2019 9.857 10.10 9.822 9.959 159,228 +0.13(+1.30%)
Aug 20, 2019 9.908 9.967 9.763 9.831 136,161 -0.07(-0.69%)
Aug 19, 2019 9.916 10.00 9.857 9.899 164,359 +0.02(+0.21%)
Aug 16, 2019 9.776 9.955 9.776 9.878 99,217 +0.10(+1.04%)
Aug 15, 2019 9.810 9.827 9.721 9.776 59,300 +0.02(+0.17%)
Aug 14, 2019 9.887 9.887 9.696 9.759 90,594 -0.16(-1.63%)
Aug 13, 2019 9.980 9.980 9.853 9.921 97,162 -0.05(-0.51%)
Aug 12, 2019 9.912 9.997 9.878 9.972 143,330 +0.05(+0.51%)
Aug 09, 2019 9.912 9.929 9.785 9.921 126,201 +0.01(+0.09%)
Aug 08, 2019 9.768 9.929 9.759 9.912 117,166 +0.12(+1.21%)
Aug 07, 2019 9.819 9.904 9.700 9.793 137,253 -0.03(-0.26%)
Aug 06, 2019 9.759 9.836 9.683 9.819 120,795 +0.08(+0.87%)
Aug 05, 2019 9.768 9.776 9.641 9.734 135,055 -0.08(-0.78%)
Aug 02, 2019 9.734 9.836 9.708 9.810 105,580 +0.08(+0.78%)
Aug 01, 2019 9.751 9.836 9.734 9.734 98,112 -0.02(-0.17%)
Jul 31, 2019 9.827 9.869 9.734 9.751 133,658 -0.09(-0.95%)
Jul 30, 2019 9.675 9.844 9.666 9.844 87,241 +0.19(+1.93%)
Jul 29, 2019 9.776 9.861 9.649 9.658 123,200 -0.11(-1.13%)
Jul 26, 2019 9.742 9.802 9.725 9.768 51,729 +0.05(+0.52%)
Jul 25, 2019 9.904 9.904 9.717 9.717 80,571 -0.14(-1.38%)
Jul 24, 2019 9.768 9.887 9.700 9.853 81,875 +0.08(+0.87%)
Jul 23, 2019 9.725 9.786 9.683 9.768 68,872 +0.08(+0.88%)
Jul 22, 2019 9.615 9.759 9.607 9.683 102,079 +0.07(+0.71%)
Jul 19, 2019 9.708 9.751 9.607 9.615 144,937 -0.13(-1.35%)
Jul 18, 2019 9.696 9.764 9.654 9.747 79,234 +0.06(+0.61%)
Jul 17, 2019 9.891 9.908 9.646 9.688 150,938 -0.19(-1.88%)
Jul 16, 2019 9.899 9.916 9.857 9.874 94,830 -0.03(-0.26%)
Jul 15, 2019 9.848 9.908 9.806 9.899 175,989 +0.04(+0.43%)
Jul 12, 2019 9.713 9.891 9.713 9.857 133,907 +0.14(+1.48%)
Jul 11, 2019 9.848 9.848 9.688 9.713 140,272 -0.15(-1.54%)
Jul 10, 2019 9.772 9.874 9.755 9.865 95,166 +0.07(+0.69%)
Jul 09, 2019 9.840 9.840 9.764 9.798 81,085 -0.05(-0.52%)
Jul 08, 2019 9.840 9.882 9.806 9.848 78,222 +0.02(+0.17%)
Jul 05, 2019 9.874 9.874 9.755 9.832 202,516 -0.05(-0.51%)
Jul 03, 2019 9.789 9.882 9.671 9.882 112,259 +0.14(+1.48%)
Jul 02, 2019 9.747 9.789 9.612 9.739 176,184 +0.00(+0.00%)
Jul 01, 2019 9.798 9.840 9.637 9.739 195,260 -0.01(-0.09%)
Jun 28, 2019 9.654 9.781 9.654 9.747 436,972 +0.08(+0.87%)
Jun 27, 2019 9.603 9.662 9.561 9.662 162,213 +0.06(+0.62%)
Jun 26, 2019 9.696 9.696 9.553 9.603 381,205 -0.03(-0.35%)
Jun 25, 2019 9.705 9.764 9.553 9.637 368,801 -0.01(-0.09%)
Jun 24, 2019 9.815 9.925 9.637 9.646 304,979 -0.16(-1.64%)
Jun 21, 2019 9.764 9.933 9.730 9.806 516,819 +0.07(+0.69%)
Jun 20, 2019 9.848 9.891 9.739 9.739 1,832,187 -0.68(-6.49%)
Jun 19, 2019 10.17 10.47 10.15 10.41 232,282 +0.35(+3.44%)
Jun 18, 2019 10.30 10.37 10.04 10.07 252,544 -0.22(-2.10%)
Jun 17, 2019 10.33 10.42 10.17 10.28 145,447 -0.03(-0.33%)
Jun 14, 2019 10.47 10.53 10.32 10.32 92,486 -0.12(-1.13%)
Jun 13, 2019 10.55 10.59 10.40 10.44 135,801 -0.04(-0.40%)
Jun 12, 2019 10.41 10.59 10.40 10.48 102,932 +0.08(+0.81%)
Jun 11, 2019 10.40 10.46 10.28 10.39 84,429 +0.05(+0.49%)
Jun 10, 2019 10.32 10.50 10.31 10.34 93,393 +0.03(+0.33%)
Jun 07, 2019 10.44 10.52 10.30 10.31 90,231 +0.03(+0.33%)
Jun 06, 2019 10.50 10.51 10.26 10.28 146,296 -0.25(-2.40%)
Jun 05, 2019 10.64 10.64 10.49 10.53 190,956 -0.11(-1.03%)
Jun 04, 2019 10.57 10.65 10.54 10.64 163,507 +0.03(+0.32%)
Jun 03, 2019 10.47 10.62 10.41 10.60 104,239 +0.16(+1.53%)
May 31, 2019 10.23 10.49 10.22 10.44 66,486 +0.19(+1.89%)
May 30, 2019 10.36 10.47 10.21 10.25 108,024 -0.18(-1.70%)
May 29, 2019 10.55 10.55 10.39 10.43 88,640 -0.09(-0.88%)
May 28, 2019 10.69 10.70 10.49 10.52 103,727 -0.17(-1.58%)
May 24, 2019 10.68 10.71 10.64 10.69 84,651 +0.05(+0.48%)
May 23, 2019 10.66 10.66 10.60 10.64 63,954 -0.06(-0.55%)
May 22, 2019 10.68 10.70 10.62 10.70 59,705 +0.02(+0.16%)
May 21, 2019 10.68 10.70 10.62 10.68 123,198 +0.04(+0.35%)
May 20, 2019 10.64 10.64 10.55 10.64 87,863 +0.00(+0.00%)
May 17, 2019 10.60 10.66 10.58 10.64 52,303 +0.00(+0.00%)
May 16, 2019 10.64 10.66 10.57 10.64 68,775 +0.02(+0.16%)
May 15, 2019 10.57 10.64 10.53 10.63 62,726 +0.03(+0.24%)
May 14, 2019 10.39 10.65 10.36 10.60 105,372 +0.24(+2.35%)
May 13, 2019 10.37 10.47 10.32 10.36 85,743 -0.12(-1.12%)
May 10, 2019 10.42 10.48 10.34 10.47 49,921 +0.05(+0.48%)
May 09, 2019 10.43 10.53 10.39 10.42 62,248 -0.08(-0.72%)
May 08, 2019 10.60 10.64 10.35 10.50 60,187 +0.01(+0.08%)
May 07, 2019 10.56 10.63 10.43 10.49 99,839 -0.05(-0.48%)
May 06, 2019 10.62 10.65 10.42 10.54 81,396 -0.08(-0.71%)
May 03, 2019 10.46 10.65 10.46 10.62 78,634 +0.18(+1.77%)
May 02, 2019 10.48 10.52 10.32 10.43 96,700 -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.