Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 11:43AM ET - U.S. Markets close in 4 hours and 17 minutes. Dow  0.07% Nasdaq  0.61%

Peapack-Gladstone Financial Corp. (PGC)

At 11:06AM ET: 12.15   0.47 (4.02%)

MORE ON PGC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 11.75 12.45 11.68 11.68 16,000 11.68 30-Nov-09 12.00 12.00 11.56 11.58 22,900 11.58 27-Nov-09 12.00 12.22 11.69 11.69 8,300 11.69 25-Nov-09 12.36 12.37 12.15 12.31 15,400 12.31 24-Nov-09 12.32 12.32 11.92 12.32 10,800 12.32 23-Nov-09 12.37 12.37 11.99 12.35 17,600 12.35 20-Nov-09 11.86 12.32 11.86 12.12 22,500 12.12 19-Nov-09 12.39 12.66 11.91 11.91 15,300 11.91 18-Nov-09 13.22 13.22 12.20 12.54 27,500 12.54 17-Nov-09 14.11 14.11 13.30 13.35 11,200 13.35 16-Nov-09 13.39 14.27 13.33 13.73 14,600 13.73 13-Nov-09 13.75 13.81 13.00 13.21 8,100 13.21 12-Nov-09 15.11 15.11 13.60 13.64 7,600 13.64 11-Nov-09 14.96 15.42 14.77 14.92 9,700 14.92 10-Nov-09 14.75 15.39 14.28 14.74 7,300 14.74 9-Nov-09 13.96 15.52 13.02 14.81 12,400 14.81 6-Nov-09 12.83 14.16 12.47 13.79 14,900 13.79 5-Nov-09 12.77 13.03 12.69 13.03 9,500 13.03 4-Nov-09 12.89 13.85 12.45 12.65 43,700 12.65 3-Nov-09 12.39 13.60 12.02 12.84 19,100 12.84 2-Nov-09 13.25 13.25 12.30 12.48 12,100 12.48 30-Oct-09 14.19 14.59 13.03 13.18 22,900 13.18 29-Oct-09 14.90 14.90 14.12 14.35 10,900 14.35 28-Oct-09 14.53 15.32 14.45 14.75 15,100 14.75 27-Oct-09 14.53 14.95 14.52 14.52 7,000 14.52 27-Oct-09 $ 0.05 Dividend 26-Oct-09 14.87 15.79 14.00 14.42 21,500 14.37 23-Oct-09 14.65 15.66 14.65 14.81 6,600 14.76 22-Oct-09 14.83 15.72 14.81 15.35 7,200 15.30 21-Oct-09 15.21 15.49 14.70 14.82 14,700 14.77 20-Oct-09 15.44 15.49 15.15 15.19 7,100 15.14 19-Oct-09 15.20 15.71 15.11 15.21 6,700 15.16 16-Oct-09 15.30 15.30 15.08 15.08 8,700 15.03 15-Oct-09 15.30 15.75 15.28 15.39 3,100 15.34 14-Oct-09 15.74 15.74 15.15 15.48 12,600 15.43 13-Oct-09 15.65 15.65 15.20 15.20 2,000 15.15 12-Oct-09 15.75 15.85 15.48 15.64 5,400 15.59 9-Oct-09 15.75 16.00 15.05 15.57 10,700 15.52 8-Oct-09 15.95 15.95 15.52 15.59 13,100 15.54 7-Oct-09 15.63 15.76 15.60 15.74 4,500 15.69 6-Oct-09 15.87 15.96 15.65 15.77 5,300 15.72 5-Oct-09 15.30 16.00 15.30 15.78 12,600 15.73 2-Oct-09 15.08 15.43 15.00 15.22 10,800 15.17 1-Oct-09 16.05 16.05 15.24 15.24 14,000 15.19 30-Sep-09 16.50 16.50 16.00 16.06 39,600 16.00 29-Sep-09 16.65 16.71 16.50 16.50 4,000 16.44 28-Sep-09 16.76 16.89 16.51 16.68 8,700 16.62 25-Sep-09 16.63 16.89 16.50 16.68 6,900 16.62 24-Sep-09 16.89 16.97 16.60 16.60 7,000 16.54 23-Sep-09 17.00 17.10 16.82 16.83 7,200 16.77 22-Sep-09 17.05 17.15 16.82 17.06 4,500 17.00 21-Sep-09 17.11 17.28 16.82 16.82 3,600 16.76 18-Sep-09 17.39 17.39 16.82 17.16 29,600 17.10 17-Sep-09 16.99 17.48 16.74 17.26 6,800 17.20 16-Sep-09 17.09 17.09 16.53 16.98 5,900 16.92 15-Sep-09 16.79 17.06 16.79 17.06 2,300 17.00 14-Sep-09 16.78 17.60 16.51 16.89 7,500 16.83 11-Sep-09 17.01 17.33 16.89 16.89 5,300 16.83 10-Sep-09 16.81 17.75 16.81 17.10 14,000 17.04 9-Sep-09 16.74 17.38 16.58 17.10 12,600 17.04 8-Sep-09 17.54 17.54 16.63 16.80 8,800 16.74 4-Sep-09 16.81 17.50 16.81 17.37 11,600 17.31 3-Sep-09 16.54 17.41 16.36 17.36 29,100 17.30 2-Sep-09 16.71 16.87 16.44 16.71 8,600 16.65 1-Sep-09 16.83 17.65 16.75 16.85 11,900 16.79 31-Aug-09 17.12 17.54 16.83 16.89 16,600 16.83 28-Aug-09 18.10 18.11 17.27 17.27 11,000 17.21 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions