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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 5.592 5.766 5.399 5.597 0 -0.12(-2.11%)
Feb 26, 2009 5.587 5.963 5.587 5.718 73,371 +0.13(+2.33%)
Feb 25, 2009 5.640 6.094 5.544 5.587 60,318 -0.21(-3.58%)
Feb 24, 2009 5.433 5.886 5.269 5.795 119,771 +0.33(+6.00%)
Feb 23, 2009 5.515 5.838 4.811 5.467 162,290 +0.01(+0.27%)
Feb 20, 2009 6.079 6.426 5.366 5.452 0 -0.79(-12.66%)
Feb 19, 2009 6.908 6.918 6.229 6.243 82,148 -0.44(-6.63%)
Feb 18, 2009 7.275 7.275 6.605 6.687 107,987 -0.44(-6.16%)
Feb 17, 2009 7.617 7.617 6.667 7.125 115,847 -0.53(-6.87%)
Feb 13, 2009 7.497 7.906 7.458 7.651 0 +0.08(+1.08%)
Feb 12, 2009 7.212 7.636 6.937 7.569 86,151 +0.42(+5.94%)
Feb 11, 2009 6.855 7.419 6.855 7.145 45,862 +0.35(+5.11%)
Feb 10, 2009 7.048 7.550 6.696 6.797 66,072 -0.34(-4.79%)
Feb 09, 2009 7.005 7.362 6.952 7.140 35,650 -0.19(-2.57%)
Feb 06, 2009 6.937 7.497 6.829 7.328 0 +0.36(+5.19%)
Feb 05, 2009 7.106 7.299 6.730 6.966 71,125 -0.20(-2.82%)
Feb 04, 2009 7.839 7.839 7.063 7.169 73,176 -0.44(-5.83%)
Feb 03, 2009 7.612 7.856 7.501 7.612 82,660 +0.13(+1.81%)
Feb 02, 2009 6.653 7.501 6.426 7.477 114,337 +0.85(+12.80%)
Jan 30, 2009 6.894 7.005 6.609 6.629 0 -0.15(-2.27%)
Jan 29, 2009 7.145 7.217 6.754 6.783 65,958 -0.39(-5.44%)
Jan 28, 2009 7.231 7.694 6.904 7.174 74,002 +0.13(+1.78%)
Jan 27, 2009 7.670 7.868 7.029 7.048 77,595 -0.62(-8.11%)
Jan 26, 2009 7.444 7.969 7.294 7.670 68,304 +0.22(+2.98%)
Jan 23, 2009 6.619 7.689 6.523 7.448 141,804 +0.79(+11.79%)
Jan 22, 2009 7.039 7.270 6.614 6.663 70,830 -0.58(-8.05%)
Jan 21, 2009 6.508 7.275 6.455 7.246 73,934 +0.86(+13.43%)
Jan 20, 2009 6.489 6.585 6.320 6.388 85,324 -0.21(-3.21%)
Jan 16, 2009 6.957 6.957 6.412 6.600 0 -0.25(-3.66%)
Jan 15, 2009 6.330 7.294 6.248 6.851 108,587 +0.51(+8.06%)
Jan 14, 2009 7.125 7.125 6.311 6.340 72,681 -0.87(-12.04%)
Jan 13, 2009 6.831 7.472 6.831 7.207 81,231 +0.31(+4.47%)
Jan 12, 2009 7.231 7.337 6.817 6.899 73,840 -0.40(-5.48%)
Jan 09, 2009 7.810 7.858 7.299 7.299 72,274 -0.50(-6.37%)
Jan 08, 2009 8.080 8.128 7.735 7.795 107,854 -0.37(-4.49%)
Jan 07, 2009 9.160 9.203 8.032 8.162 107,832 -1.15(-12.37%)
Jan 06, 2009 9.121 9.555 8.981 9.314 91,924 +0.38(+4.21%)
Jan 05, 2009 8.089 8.996 8.089 8.938 91,743 +0.56(+6.67%)
Jan 02, 2009 8.764 8.798 8.302 8.379 0 -0.36(-4.14%)
Jan 01, 2009 8.297 8.967 8.220 8.740 0 +0.00(+0.00%)
Dec 31, 2008 8.297 8.967 8.220 8.740 106,247 +0.46(+5.59%)
Dec 30, 2008 7.955 8.278 7.762 8.278 44,582 +0.22(+2.69%)
Dec 29, 2008 9.208 9.208 7.844 8.061 95,346 -1.14(-12.37%)
Dec 26, 2008 8.808 9.247 8.668 9.198 0 +0.39(+4.43%)
Dec 24, 2008 8.866 8.866 8.504 8.808 34,678 -0.06(-0.65%)
Dec 23, 2008 8.085 8.962 8.051 8.866 121,806 +0.86(+10.72%)
Dec 22, 2008 7.603 8.008 7.492 8.008 86,058 +0.29(+3.81%)
Dec 19, 2008 7.709 8.176 7.675 7.713 206,927 +0.33(+4.51%)
Dec 18, 2008 7.877 7.979 7.169 7.381 100,845 -0.44(-5.67%)
Dec 17, 2008 8.123 8.374 7.718 7.824 146,770 -0.55(-6.56%)
Dec 16, 2008 7.328 8.374 7.029 8.374 188,219 +1.07(+14.65%)
Dec 15, 2008 7.713 7.998 6.942 7.304 80,183 -0.42(-5.43%)
Dec 12, 2008 6.870 7.723 6.851 7.723 0 +0.61(+8.54%)
Dec 11, 2008 7.424 7.882 7.116 7.116 114,552 -0.54(-6.99%)
Dec 10, 2008 7.858 7.926 7.227 7.651 98,468 -0.07(-0.87%)
Dec 09, 2008 7.231 8.244 7.231 7.718 230,225 -0.41(-5.04%)
Dec 08, 2008 6.687 8.374 6.687 8.128 249,718 +1.31(+19.24%)
Dec 05, 2008 6.055 6.817 5.906 6.817 0 +0.76(+12.58%)
Dec 04, 2008 6.817 7.010 5.867 6.055 148,969 -0.76(-11.17%)
Dec 03, 2008 6.190 6.889 5.824 6.817 263,188 +0.79(+13.12%)
Dec 02, 2008 4.826 6.089 4.720 6.026 222,839 +1.35(+29.00%)
Dec 01, 2008 6.629 6.629 4.633 4.671 231,584 -1.92(-29.11%)
Nov 28, 2008 6.267 6.590 5.925 6.590 75,711 +0.11(+1.71%)
Nov 26, 2008 5.419 6.479 5.399 6.479 102,719 +0.91(+16.36%)
Nov 25, 2008 5.568 5.689 5.158 5.568 144,362 -0.08(-1.45%)
Nov 24, 2008 5.375 5.737 4.999 5.650 190,669 +0.15(+2.81%)
Nov 21, 2008 4.768 5.751 4.025 5.496 295,808 +0.93(+20.25%)
Nov 20, 2008 4.821 5.245 4.498 4.570 165,084 -0.40(-7.96%)
Nov 19, 2008 5.284 5.380 4.966 4.966 135,399 -0.34(-6.36%)
Nov 18, 2008 5.607 5.920 4.720 5.303 365,907 -0.29(-5.17%)
Nov 17, 2008 6.161 6.267 5.462 5.592 234,880 -0.62(-9.94%)
Nov 14, 2008 7.207 7.207 6.156 6.209 0 -1.06(-14.59%)
Nov 13, 2008 7.019 7.270 6.296 7.270 183,404 +0.27(+3.79%)
Nov 12, 2008 7.718 7.718 6.952 7.005 138,689 -0.72(-9.30%)
Nov 11, 2008 8.412 8.412 7.598 7.723 156,758 -0.81(-9.54%)
Nov 10, 2008 9.039 9.039 8.509 8.538 164,282 -0.56(-6.15%)
Nov 07, 2008 8.991 9.227 8.827 9.097 0 +0.01(+0.16%)
Nov 06, 2008 8.870 9.333 8.543 9.083 135,200 +0.21(+2.39%)
Nov 05, 2008 9.488 9.488 8.866 8.870 110,947 -0.80(-8.23%)
Nov 04, 2008 9.989 9.999 9.266 9.666 87,705 -0.08(-0.84%)
Nov 03, 2008 9.594 10.12 9.550 9.748 109,369 +0.07(+0.75%)
Oct 31, 2008 9.251 10.11 9.030 9.676 0 +0.38(+4.04%)
Oct 30, 2008 8.914 9.304 8.538 9.300 66,441 +0.41(+4.61%)
Oct 29, 2008 8.967 9.425 8.711 8.890 65,823 +0.07(+0.76%)
Oct 28, 2008 8.196 8.866 7.622 8.822 103,123 +0.94(+11.93%)
Oct 27, 2008 8.441 8.514 7.882 7.882 95,448 -0.67(-7.78%)
Oct 24, 2008 7.959 8.721 7.959 8.547 0 -0.01(-0.17%)
Oct 23, 2008 8.707 9.073 8.196 8.562 165,636 -0.42(-4.67%)
Oct 22, 2008 9.637 9.637 8.702 8.981 125,326 -0.73(-7.50%)
Oct 21, 2008 10.51 10.52 9.642 9.709 118,722 -1.05(-9.73%)
Oct 20, 2008 11.03 11.03 10.12 10.76 95,705 -0.12(-1.06%)
Oct 17, 2008 10.78 11.82 10.78 10.87 0 -0.24(-2.13%)
Oct 16, 2008 9.960 11.23 9.362 11.11 171,651 +1.11(+11.14%)
Oct 15, 2008 10.57 10.73 9.994 9.994 74,919 -0.77(-7.17%)
Oct 14, 2008 12.56 12.56 10.28 10.77 90,536 -1.09(-9.23%)
Oct 13, 2008 11.32 14.18 11.08 11.86 772,811 +1.28(+12.07%)
Oct 10, 2008 8.914 10.74 8.171 10.58 0 +1.32(+14.20%)
Oct 09, 2008 11.55 11.88 9.073 9.266 179,345 -2.05(-18.14%)
Oct 08, 2008 11.32 12.27 11.17 11.32 147,984 -0.19(-1.63%)
Oct 07, 2008 11.90 12.43 11.50 11.51 103,642 -0.37(-3.09%)
Oct 06, 2008 11.86 12.01 11.38 11.87 86,997 -0.41(-3.34%)
Oct 03, 2008 12.54 12.80 12.28 12.28 0 -0.35(-2.78%)
Oct 02, 2008 13.16 13.26 12.61 12.64 72,797 -0.62(-4.66%)
Oct 01, 2008 13.51 13.60 12.89 13.25 63,280 -0.54(-3.88%)
Sep 30, 2008 12.29 13.97 12.29 13.79 201,592 +1.35(+10.81%)
Sep 29, 2008 13.06 13.06 12.44 12.44 78,412 -0.86(-6.49%)
Sep 26, 2008 12.49 13.67 12.44 13.31 0 +0.54(+4.23%)
Sep 25, 2008 12.38 13.13 12.34 12.77 70,451 +0.49(+3.97%)
Sep 24, 2008 12.84 13.03 12.25 12.28 69,907 -0.43(-3.38%)
Sep 23, 2008 12.81 13.38 12.51 12.71 118,348 -0.11(-0.83%)
Sep 22, 2008 12.97 13.20 12.77 12.81 51,782 -0.14(-1.08%)
Sep 19, 2008 13.40 14.28 12.85 12.95 0 +0.05(+0.37%)
Sep 18, 2008 11.53 13.17 11.14 12.91 113,418 +1.79(+16.14%)
Sep 17, 2008 11.80 11.80 11.02 11.11 139,282 -1.08(-8.82%)
Sep 16, 2008 11.89 12.28 11.80 12.19 86,593 +0.08(+0.64%)
Sep 15, 2008 12.12 12.53 12.03 12.11 74,041 -0.48(-3.83%)
Sep 12, 2008 12.53 12.67 12.34 12.59 0 -0.13(-1.02%)
Sep 11, 2008 12.32 12.72 12.25 12.72 80,426 +0.17(+1.34%)
Sep 10, 2008 12.32 12.67 12.26 12.55 72,401 +0.50(+4.16%)
Sep 09, 2008 12.30 12.71 12.05 12.05 158,579 -0.10(-0.83%)
Sep 08, 2008 12.63 12.73 11.96 12.15 103,370 +0.13(+1.12%)
Sep 05, 2008 11.89 12.17 11.71 12.02 0 +0.13(+1.05%)
Sep 04, 2008 12.65 12.80 11.89 11.89 299,403 -0.88(-6.87%)
Sep 03, 2008 13.07 13.07 12.71 12.77 119,790 -0.34(-2.61%)
Sep 02, 2008 13.33 13.60 12.91 13.11 58,536 +0.13(+1.00%)
Aug 29, 2008 13.93 13.93 12.85 12.98 0 -0.89(-6.43%)
Aug 28, 2008 13.40 13.87 13.28 13.87 45,418 +0.45(+3.38%)
Aug 27, 2008 13.14 13.57 12.97 13.42 47,291 +0.20(+1.49%)
Aug 26, 2008 12.92 13.23 12.85 13.22 19,450 +0.30(+2.31%)
Aug 25, 2008 13.12 13.12 12.74 12.92 89,823 -0.31(-2.33%)
Aug 22, 2008 13.06 13.32 12.86 13.23 0 +0.34(+2.66%)
Aug 21, 2008 13.00 13.05 12.75 12.89 72,127 -0.16(-1.26%)
Aug 20, 2008 13.08 13.35 12.94 13.05 50,606 +0.04(+0.30%)
Aug 19, 2008 13.45 13.45 12.81 13.02 84,344 -0.49(-3.64%)
Aug 18, 2008 13.66 14.00 13.40 13.51 65,083 -0.20(-1.48%)
Aug 15, 2008 14.00 14.00 13.41 13.71 0 -0.29(-2.10%)
Aug 14, 2008 13.94 14.03 13.87 14.00 76,033 +0.05(+0.38%)
Aug 13, 2008 13.60 14.00 13.60 13.95 59,324 +0.19(+1.37%)
Aug 12, 2008 13.77 13.91 13.70 13.76 24,781 -0.08(-0.59%)
Aug 11, 2008 13.52 13.88 13.27 13.85 91,040 +0.33(+2.42%)
Aug 08, 2008 12.83 13.63 12.83 13.52 58,287 +0.65(+5.02%)
Aug 07, 2008 13.50 13.50 12.80 12.87 59,915 -0.77(-5.62%)
Aug 06, 2008 13.59 13.71 13.35 13.64 49,040 -0.08(-0.60%)
Aug 05, 2008 13.52 13.78 13.41 13.72 54,078 +0.17(+1.24%)
Aug 04, 2008 13.53 13.66 12.91 13.55 85,817 -0.08(-0.60%)
Aug 01, 2008 13.81 13.81 13.18 13.63 60,550 -0.29(-2.08%)
Jul 31, 2008 13.56 14.07 13.56 13.92 51,210 +0.05(+0.35%)
Jul 30, 2008 14.29 14.43 13.56 13.87 96,798 -0.23(-1.61%)
Jul 29, 2008 14.10 14.22 13.61 14.10 128,317 +0.57(+4.20%)
Jul 28, 2008 13.44 13.62 13.39 13.53 48,048 +0.03(+0.21%)
Jul 25, 2008 13.11 13.72 13.10 13.50 85,730 +0.56(+4.36%)
Jul 24, 2008 13.37 13.64 12.94 12.94 97,927 -0.36(-2.68%)
Jul 23, 2008 13.38 13.67 13.18 13.30 102,055 -0.13(-0.97%)
Jul 22, 2008 12.80 13.43 12.79 13.43 102,270 +0.58(+4.54%)
Jul 21, 2008 12.64 12.85 12.64 12.84 49,702 +0.09(+0.68%)
Jul 18, 2008 12.78 12.79 12.65 12.76 65,153 +0.03(+0.26%)
Jul 17, 2008 12.78 12.85 12.61 12.72 91,748 -0.02(-0.19%)
Jul 16, 2008 11.87 12.75 11.87 12.75 62,280 +0.96(+8.18%)
Jul 15, 2008 11.62 12.14 11.52 11.78 62,666 +0.07(+0.58%)
Jul 14, 2008 12.10 12.11 11.51 11.71 72,040 -0.35(-2.92%)
Jul 11, 2008 11.57 12.07 11.55 12.07 47,196 +0.37(+3.13%)
Jul 10, 2008 11.30 11.79 11.16 11.70 74,778 +0.41(+3.67%)
Jul 09, 2008 12.09 12.09 11.29 11.29 100,495 -0.84(-6.96%)
Jul 08, 2008 11.32 12.13 11.17 12.13 120,421 +0.77(+6.79%)
Jul 07, 2008 11.57 11.61 10.98 11.36 109,207 -0.13(-1.13%)
Jul 04, 2008 11.50 11.64 11.36 11.49 56,337 +0.00(+0.00%)
Jul 03, 2008 11.50 11.64 11.36 11.49 56,337 -0.01(-0.08%)
Jul 02, 2008 11.39 11.64 11.32 11.50 261,609 +0.16(+1.45%)
Jul 01, 2008 10.63 11.42 10.63 11.33 206,112 +0.70(+6.62%)
Jun 30, 2008 10.28 10.70 10.16 10.63 173,151 +0.27(+2.65%)
Jun 27, 2008 10.64 10.72 10.31 10.36 409,040 -0.28(-2.67%)
Jun 26, 2008 10.61 10.64 10.04 10.64 167,405 -0.29(-2.65%)
Jun 25, 2008 11.09 11.21 10.85 10.93 128,778 -0.16(-1.43%)
Jun 24, 2008 11.40 11.40 10.98 11.09 120,518 -0.32(-2.83%)
Jun 23, 2008 11.76 11.88 11.38 11.41 45,877 -0.35(-2.99%)
Jun 20, 2008 12.18 12.18 11.64 11.76 141,665 -0.46(-3.79%)
Jun 19, 2008 12.03 12.37 12.03 12.23 47,065 +0.19(+1.60%)
Jun 18, 2008 12.12 12.25 11.96 12.03 38,258 -0.16(-1.34%)
Jun 17, 2008 12.62 12.62 12.20 12.20 47,600 -0.41(-3.21%)
Jun 16, 2008 12.45 12.65 12.34 12.60 48,835 +0.17(+1.40%)
Jun 13, 2008 12.31 12.56 12.23 12.43 91,642 +0.26(+2.14%)
Jun 12, 2008 12.27 12.56 12.02 12.17 103,509 -0.03(-0.24%)
Jun 11, 2008 12.23 12.44 12.05 12.20 159,469 -0.03(-0.28%)
Jun 10, 2008 12.10 12.27 12.08 12.23 35,970 +0.08(+0.67%)
Jun 09, 2008 12.42 12.42 12.09 12.15 79,238 -0.15(-1.25%)
Jun 06, 2008 12.51 12.54 12.27 12.30 56,020 -0.31(-2.48%)
Jun 05, 2008 12.33 12.62 12.32 12.62 99,041 +0.30(+2.43%)
Jun 04, 2008 12.27 12.53 12.25 12.32 84,187 +0.01(+0.12%)
Jun 03, 2008 12.37 12.38 12.16 12.30 46,097 -0.01(-0.12%)
Jun 02, 2008 12.52 12.52 12.10 12.32 84,822 -0.25(-1.96%)
May 30, 2008 12.62 12.64 12.49 12.56 73,558 -0.06(-0.46%)
May 29, 2008 12.37 12.66 12.36 12.62 119,184 +0.28(+2.27%)
May 28, 2008 12.32 12.38 12.22 12.34 97,097 +0.03(+0.23%)
May 27, 2008 12.22 12.38 12.09 12.31 43,085 +0.09(+0.75%)
May 26, 2008 12.15 12.29 12.12 12.22 0 +0.00(+0.00%)
May 23, 2008 12.15 12.29 12.12 12.22 52,647 +0.02(+0.20%)
May 22, 2008 12.25 12.30 12.14 12.20 50,739 -0.04(-0.32%)
May 21, 2008 12.40 12.52 12.23 12.24 60,932 -0.09(-0.74%)
May 20, 2008 12.42 12.45 12.19 12.33 57,063 -0.05(-0.43%)
May 19, 2008 12.53 12.57 12.31 12.38 69,737 -0.22(-1.72%)
May 16, 2008 12.73 12.74 12.35 12.60 73,971 +0.05(+0.38%)
May 15, 2008 12.48 12.64 12.45 12.55 108,186 +0.11(+0.85%)
May 14, 2008 12.43 12.60 12.38 12.44 45,651 +0.01(+0.12%)
May 13, 2008 12.37 12.50 12.33 12.43 33,908 +0.06(+0.51%)
May 12, 2008 12.35 12.49 12.27 12.37 66,750 +0.02(+0.16%)
May 09, 2008 12.39 12.55 12.27 12.35 49,996 -0.04(-0.35%)
May 08, 2008 12.45 12.49 12.34 12.39 129,311 -0.09(-0.73%)
May 07, 2008 12.81 12.89 12.45 12.48 126,675 -0.33(-2.60%)
May 06, 2008 12.53 12.89 12.46 12.81 63,875 +0.16(+1.26%)
May 05, 2008 12.71 12.74 12.30 12.65 82,355 +0.04(+0.34%)
May 02, 2008 13.02 13.05 12.61 12.61 60,523 -0.17(-1.32%)
May 01, 2008 12.89 13.38 12.78 12.78 67,846 -0.06(-0.49%)
Apr 30, 2008 12.59 13.26 12.59 12.84 120,431 +0.26(+2.03%)
Apr 29, 2008 12.77 12.83 12.50 12.59 96,838 -0.27(-2.14%)
Apr 28, 2008 12.59 12.92 12.59 12.86 86,562 +0.24(+1.87%)
Apr 25, 2008 12.78 12.92 12.55 12.63 93,758 -0.13(-0.98%)
Apr 24, 2008 12.52 12.75 12.39 12.75 115,123 +0.30(+2.44%)
Apr 23, 2008 12.31 12.60 12.26 12.45 60,100 +0.21(+1.73%)
Apr 22, 2008 12.53 12.53 12.10 12.24 140,431 -0.31(-2.46%)
Apr 21, 2008 12.53 12.76 12.48 12.54 110,010 -0.13(-1.06%)
Apr 18, 2008 13.13 13.16 12.65 12.68 110,016 -0.26(-1.98%)
Apr 17, 2008 13.18 13.20 12.79 12.93 99,773 -0.27(-2.08%)
Apr 16, 2008 12.58 13.21 12.57 13.21 136,496 +0.71(+5.67%)
Apr 15, 2008 12.70 12.76 12.40 12.50 97,076 -0.08(-0.65%)
Apr 14, 2008 12.71 12.80 12.56 12.58 79,922 -0.18(-1.40%)
Apr 11, 2008 12.98 13.06 12.73 12.76 102,470 -0.40(-3.08%)
Apr 10, 2008 13.26 13.42 13.04 13.17 86,912 -0.06(-0.44%)
Apr 09, 2008 13.53 13.60 13.14 13.22 67,829 -0.31(-2.28%)
Apr 08, 2008 13.69 13.69 13.41 13.53 57,250 -0.31(-2.26%)
Apr 07, 2008 13.85 14.02 13.69 13.85 50,405 +0.06(+0.45%)
Apr 04, 2008 13.98 13.98 13.60 13.78 35,470 -0.19(-1.38%)
Apr 03, 2008 13.95 14.10 13.88 13.98 90,646 -0.07(-0.52%)
Apr 02, 2008 13.79 14.11 13.79 14.05 95,832 +0.23(+1.64%)
Apr 01, 2008 13.45 13.84 13.40 13.82 87,178 +0.59(+4.44%)
Mar 31, 2008 13.77 13.87 13.23 13.23 65,755 -0.51(-3.72%)
Mar 28, 2008 13.72 13.88 13.60 13.74 97,906 +0.00(+0.03%)
Mar 27, 2008 14.02 14.07 13.40 13.74 126,123 -0.33(-2.33%)
Mar 26, 2008 14.00 14.13 13.88 14.07 171,336 -0.05(-0.38%)
Mar 25, 2008 14.58 14.58 13.87 14.12 146,860 -0.50(-3.40%)
Mar 24, 2008 13.98 14.62 13.76 14.62 91,891 +0.70(+5.02%)
Mar 21, 2008 14.02 14.42 13.82 13.92 289,061 +0.00(+0.00%)
Mar 20, 2008 14.02 14.42 13.82 13.92 289,061 +0.03(+0.24%)
Mar 19, 2008 14.43 14.45 13.88 13.88 85,460 -0.54(-3.78%)
Mar 18, 2008 13.69 14.43 13.53 14.43 132,754 +1.04(+7.78%)
Mar 17, 2008 13.09 13.74 13.09 13.39 79,445 -0.12(-0.86%)
Mar 14, 2008 13.99 14.13 13.26 13.50 62,851 -0.39(-2.78%)
Mar 13, 2008 13.26 14.08 13.19 13.89 143,541 +0.52(+3.90%)
Mar 12, 2008 13.60 13.89 13.29 13.37 95,624 -0.29(-2.12%)
Mar 11, 2008 13.23 13.68 13.23 13.66 113,256 +0.72(+5.59%)
Mar 10, 2008 13.13 13.43 12.93 12.93 166,980 -0.17(-1.32%)
Mar 07, 2008 12.75 13.36 12.75 13.11 264,265 +0.22(+1.68%)
Mar 06, 2008 13.52 13.52 12.89 12.89 247,463 -0.68(-5.01%)
Mar 05, 2008 13.73 13.83 13.35 13.57 175,485 -0.08(-0.56%)
Mar 04, 2008 13.76 13.82 13.50 13.65 138,977 -0.27(-1.94%)
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.