Skip to main content

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.26 20.82 20.82 20.82 125,879 -0.35(-1.65%)
Dec 30, 2014 21.10 21.32 21.05 21.17 65,573 -0.01(-0.06%)
Dec 29, 2014 21.01 21.36 21.01 21.18 61,183 +0.13(+0.60%)
Dec 26, 2014 21.00 21.08 20.93 21.05 64,906 +0.11(+0.51%)
Dec 24, 2014 20.95 20.95 20.95 20.95 53,308 +0.05(+0.22%)
Dec 23, 2014 21.09 21.09 20.86 20.90 119,822 -0.09(-0.45%)
Dec 22, 2014 20.87 21.05 20.81 20.99 129,782 +0.17(+0.80%)
Dec 19, 2014 20.71 20.98 20.58 20.83 747,293 +0.11(+0.55%)
Dec 18, 2014 20.54 20.73 20.46 20.71 179,081 +0.24(+1.19%)
Dec 17, 2014 20.11 20.51 20.07 20.47 227,035 +0.34(+1.67%)
Dec 16, 2014 19.99 20.27 19.84 20.13 119,563 +0.15(+0.73%)
Dec 15, 2014 20.56 20.59 19.96 19.99 129,542 -0.43(-2.10%)
Dec 12, 2014 20.63 20.83 20.41 20.42 167,640 -0.30(-1.43%)
Dec 11, 2014 20.58 20.77 20.45 20.71 137,174 +0.12(+0.58%)
Dec 10, 2014 20.49 20.73 20.46 20.59 162,335 +0.02(+0.10%)
Dec 09, 2014 20.57 20.57 20.39 20.57 304,181 +0.18(+0.91%)
Dec 08, 2014 20.08 20.48 20.08 20.39 247,072 +0.31(+1.54%)
Dec 05, 2014 19.97 20.09 19.87 20.08 339,250 +0.05(+0.23%)
Dec 04, 2014 19.63 20.05 19.60 20.03 2,041,809 -0.37(-1.81%)
Dec 03, 2014 20.46 20.52 20.30 20.40 51,155 +0.01(+0.06%)
Dec 02, 2014 20.26 20.62 20.26 20.39 34,004 +0.19(+0.95%)
Dec 01, 2014 20.40 20.50 20.16 20.20 51,131 -0.14(-0.68%)
Nov 28, 2014 20.34 20.67 20.30 20.34 57,571 +0.07(+0.33%)
Nov 26, 2014 20.06 20.27 20.27 20.27 43,327 +0.22(+1.09%)
Nov 25, 2014 20.14 20.16 19.99 20.05 82,668 -0.01(-0.03%)
Nov 24, 2014 20.01 20.15 19.95 20.06 50,057 +0.13(+0.66%)
Nov 21, 2014 20.21 20.23 19.85 19.93 82,828 -0.11(-0.56%)
Nov 20, 2014 19.83 20.07 19.83 20.04 38,051 +0.08(+0.40%)
Nov 19, 2014 20.10 20.23 19.88 19.96 52,829 -0.22(-1.08%)
Nov 18, 2014 20.16 20.58 20.09 20.18 36,455 +0.09(+0.43%)
Nov 17, 2014 19.93 20.24 19.93 20.09 38,734 +0.09(+0.46%)
Nov 14, 2014 20.27 20.27 19.97 20.00 50,264 -0.17(-0.82%)
Nov 13, 2014 20.26 20.45 20.15 20.17 42,591 -0.06(-0.29%)
Nov 12, 2014 20.18 20.32 20.07 20.23 54,924 +0.02(+0.10%)
Nov 11, 2014 20.36 20.39 20.18 20.21 48,827 -0.21(-1.03%)
Nov 10, 2014 20.20 20.43 20.13 20.42 38,332 +0.22(+1.08%)
Nov 07, 2014 20.36 20.36 20.13 20.20 89,873 -0.09(-0.42%)
Nov 06, 2014 20.50 20.59 20.24 20.28 53,888 -0.16(-0.77%)
Nov 05, 2014 20.52 20.62 20.36 20.44 51,506 -0.07(-0.35%)
Nov 04, 2014 20.61 20.78 20.47 20.52 83,334 -0.20(-0.96%)
Nov 03, 2014 20.17 20.78 20.17 20.71 140,607 +0.51(+2.52%)
Oct 31, 2014 20.02 20.21 19.68 20.21 134,228 +0.47(+2.37%)
Oct 30, 2014 19.29 19.75 19.21 19.74 67,023 +0.34(+1.74%)
Oct 29, 2014 19.60 19.60 19.19 19.40 199,587 -0.24(-1.21%)
Oct 28, 2014 19.47 19.64 19.41 19.64 139,156 +0.09(+0.44%)
Oct 27, 2014 19.36 19.64 19.49 19.55 75,682 +0.06(+0.30%)
Oct 24, 2014 19.58 19.59 19.37 19.49 76,059 -0.05(-0.27%)
Oct 23, 2014 19.53 19.58 19.47 19.55 88,373 +0.12(+0.61%)
Oct 22, 2014 19.42 19.55 19.35 19.43 62,213 +0.11(+0.55%)
Oct 21, 2014 19.39 19.41 19.23 19.32 82,512 -0.05(-0.24%)
Oct 20, 2014 18.91 19.37 18.88 19.37 67,132 +0.36(+1.91%)
Oct 17, 2014 19.48 19.48 18.98 19.00 100,705 -0.28(-1.44%)
Oct 16, 2014 19.16 19.49 18.82 19.28 87,852 -0.07(-0.38%)
Oct 15, 2014 19.09 19.60 18.74 19.35 108,058 +0.03(+0.14%)
Oct 14, 2014 19.19 19.47 18.90 19.33 155,832 +0.31(+1.63%)
Oct 13, 2014 18.83 19.21 18.75 19.02 95,667 +0.20(+1.09%)
Oct 10, 2014 18.35 18.83 18.35 18.81 272,352 +0.36(+1.93%)
Oct 09, 2014 18.43 18.61 18.38 18.46 240,718 +0.03(+0.14%)
Oct 08, 2014 18.15 18.45 18.05 18.43 150,782 +0.28(+1.53%)
Oct 07, 2014 18.21 18.31 18.08 18.15 156,994 -0.06(-0.33%)
Oct 06, 2014 17.90 18.28 17.89 18.21 191,604 +0.33(+1.85%)
Oct 03, 2014 18.13 18.45 17.88 17.88 98,275 -0.05(-0.29%)
Oct 02, 2014 17.97 18.07 17.82 17.93 88,468 +0.01(+0.07%)
Oct 01, 2014 18.01 18.21 17.84 17.92 91,506 -0.15(-0.84%)
Sep 30, 2014 18.08 18.28 17.89 18.07 199,519 -0.06(-0.33%)
Sep 29, 2014 18.05 18.14 17.96 18.13 85,399 -0.08(-0.44%)
Sep 26, 2014 18.08 18.21 17.95 18.21 116,840 +0.22(+1.21%)
Sep 25, 2014 17.99 18.11 17.71 17.99 126,741 +0.03(+0.14%)
Sep 24, 2014 18.05 18.20 17.95 17.97 65,825 -0.02(-0.11%)
Sep 23, 2014 18.36 18.62 17.97 17.99 121,395 -0.36(-1.95%)
Sep 22, 2014 18.29 18.47 18.27 18.34 71,536 -0.03(-0.14%)
Sep 19, 2014 18.21 18.36 18.21 18.37 291,186 +0.14(+0.75%)
Sep 18, 2014 18.34 18.34 18.20 18.23 84,089 -0.10(-0.53%)
Sep 17, 2014 18.38 18.49 18.18 18.33 87,817 -0.01(-0.04%)
Sep 16, 2014 18.25 18.37 18.20 18.34 78,635 +0.13(+0.71%)
Sep 15, 2014 18.47 18.51 18.21 18.21 73,614 -0.23(-1.27%)
Sep 12, 2014 18.83 18.83 18.29 18.44 179,721 -0.43(-2.27%)
Sep 11, 2014 18.75 18.94 18.73 18.87 98,064 +0.08(+0.42%)
Sep 10, 2014 18.88 18.91 18.66 18.79 97,306 -0.13(-0.69%)
Sep 09, 2014 18.99 19.09 18.90 18.92 115,447 -0.14(-0.75%)
Sep 08, 2014 19.27 19.31 19.01 19.07 87,640 -0.27(-1.38%)
Sep 05, 2014 19.01 19.38 19.01 19.33 48,273 +0.26(+1.36%)
Sep 04, 2014 19.37 19.37 19.05 19.07 95,518 -0.26(-1.34%)
Sep 03, 2014 19.35 19.42 19.29 19.33 51,717 +0.08(+0.41%)
Sep 02, 2014 19.29 19.30 19.14 19.25 123,489 +0.07(+0.34%)
Aug 29, 2014 19.07 19.19 19.19 19.19 123,569 +0.12(+0.61%)
Aug 28, 2014 19.20 19.21 19.05 19.07 121,337 -0.16(-0.84%)
Aug 27, 2014 19.27 19.31 19.19 19.24 50,335 -0.04(-0.20%)
Aug 26, 2014 19.16 19.33 18.88 19.27 40,314 +0.08(+0.44%)
Aug 25, 2014 19.38 19.50 19.16 19.19 32,951 -0.20(-1.04%)
Aug 22, 2014 19.57 19.57 19.37 19.39 33,268 -0.16(-0.83%)
Aug 21, 2014 19.54 19.62 19.51 19.55 35,410 -0.03(-0.17%)
Aug 20, 2014 19.55 19.59 19.37 19.59 33,197 -0.08(-0.43%)
Aug 19, 2014 19.70 19.70 19.63 19.67 44,599 +0.01(+0.07%)
Aug 18, 2014 19.56 19.66 19.54 19.66 52,133 +0.20(+1.04%)
Aug 15, 2014 19.55 19.55 19.18 19.46 89,378 +0.10(+0.54%)
Aug 14, 2014 19.37 19.37 19.16 19.35 34,342 -0.05(-0.27%)
Aug 13, 2014 19.08 19.41 19.08 19.40 40,364 +0.33(+1.74%)
Aug 12, 2014 19.12 19.23 18.96 19.07 38,345 -0.16(-0.81%)
Aug 11, 2014 19.24 19.40 19.07 19.23 39,530 +0.12(+0.61%)
Aug 08, 2014 19.06 19.22 18.73 19.11 60,109 +0.02(+0.10%)
Aug 07, 2014 19.30 19.37 19.01 19.09 60,113 -0.20(-1.04%)
Aug 06, 2014 18.88 19.33 18.88 19.29 66,326 +0.27(+1.40%)
Aug 05, 2014 18.95 19.14 18.83 19.03 101,516 -0.03(-0.17%)
Aug 04, 2014 18.97 19.09 18.83 19.06 71,295 +0.20(+1.07%)
Aug 01, 2014 19.10 19.11 18.83 18.86 76,948 -0.17(-0.89%)
Jul 31, 2014 19.01 19.20 19.01 19.03 93,105 -0.10(-0.54%)
Jul 30, 2014 19.18 19.20 18.90 19.13 109,086 -0.04(-0.20%)
Jul 29, 2014 19.46 19.47 19.17 19.17 61,614 -0.26(-1.34%)
Jul 28, 2014 19.42 19.53 19.37 19.43 49,834 +0.00(+0.00%)
Jul 25, 2014 19.56 19.73 19.38 19.43 65,833 -0.26(-1.32%)
Jul 24, 2014 19.92 19.92 19.62 19.69 46,950 -0.23(-1.17%)
Jul 23, 2014 19.92 19.99 19.84 19.92 22,561 -0.01(-0.03%)
Jul 22, 2014 19.89 19.99 19.85 19.93 32,943 +0.08(+0.43%)
Jul 21, 2014 19.81 19.88 19.64 19.85 37,147 -0.10(-0.49%)
Jul 18, 2014 19.57 19.98 19.57 19.94 70,157 +0.31(+1.56%)
Jul 17, 2014 19.76 19.85 19.57 19.64 59,567 -0.25(-1.24%)
Jul 16, 2014 20.12 20.12 19.81 19.88 33,043 -0.07(-0.33%)
Jul 15, 2014 20.05 20.05 19.79 19.95 38,809 -0.08(-0.39%)
Jul 14, 2014 19.87 20.05 19.74 20.03 74,814 +0.32(+1.62%)
Jul 11, 2014 19.68 19.78 19.49 19.71 44,077 +0.07(+0.36%)
Jul 10, 2014 19.31 19.68 19.31 19.64 57,720 +0.03(+0.17%)
Jul 09, 2014 19.65 19.67 19.50 19.61 70,165 -0.05(-0.26%)
Jul 08, 2014 19.68 19.74 19.62 19.66 129,226 -0.08(-0.40%)
Jul 07, 2014 19.85 19.93 19.70 19.74 73,243 -0.10(-0.49%)
Jul 03, 2014 19.81 19.83 19.83 19.83 36,009 +0.05(+0.23%)
Jul 02, 2014 19.92 19.93 19.69 19.79 38,434 -0.08(-0.42%)
Jul 01, 2014 19.70 19.94 19.39 19.87 64,753 +0.23(+1.16%)
Jun 30, 2014 19.59 19.66 19.30 19.64 89,279 -0.01(-0.03%)
Jun 27, 2014 19.39 19.67 19.39 19.65 150,118 +0.14(+0.73%)
Jun 26, 2014 19.61 19.61 19.42 19.51 33,422 -0.02(-0.10%)
Jun 25, 2014 19.48 19.53 19.28 19.53 56,364 -0.04(-0.20%)
Jun 24, 2014 19.37 19.61 19.37 19.57 72,348 +0.13(+0.66%)
Jun 23, 2014 19.60 19.65 19.36 19.44 60,468 -0.17(-0.88%)
Jun 20, 2014 19.45 19.64 19.30 19.61 174,966 +0.21(+1.09%)
Jun 19, 2014 19.37 19.48 19.33 19.40 58,610 +0.10(+0.53%)
Jun 18, 2014 19.15 19.31 19.03 19.30 40,971 +0.21(+1.07%)
Jun 17, 2014 19.07 19.19 19.04 19.09 55,116 -0.04(-0.23%)
Jun 16, 2014 19.18 19.26 19.04 19.14 58,357 -0.09(-0.47%)
Jun 13, 2014 19.36 19.36 18.96 19.23 52,912 -0.04(-0.23%)
Jun 12, 2014 19.32 19.32 19.16 19.27 44,149 -0.08(-0.40%)
Jun 11, 2014 19.50 19.50 19.23 19.35 46,053 -0.19(-0.95%)
Jun 10, 2014 19.66 19.71 19.49 19.53 47,116 -0.33(-1.68%)
Jun 06, 2014 20.08 20.08 19.84 19.87 67,666 -0.13(-0.67%)
Jun 05, 2014 19.43 20.01 19.30 20.00 89,325 +0.66(+3.41%)
Jun 04, 2014 19.40 19.43 19.27 19.34 46,140 -0.08(-0.43%)
Jun 03, 2014 19.52 19.75 19.41 19.43 45,919 -0.19(-0.98%)
Jun 02, 2014 19.82 19.82 19.52 19.62 45,593 -0.14(-0.71%)
May 30, 2014 19.69 19.80 19.58 19.76 70,365 +0.09(+0.46%)
May 29, 2014 19.61 19.71 19.40 19.67 44,826 +0.16(+0.82%)
May 28, 2014 19.86 19.86 19.47 19.51 92,141 -0.41(-2.06%)
May 27, 2014 19.65 20.03 19.50 19.92 127,409 +0.38(+1.97%)
May 23, 2014 19.09 19.53 19.53 19.53 107,700 +0.35(+1.83%)
May 22, 2014 18.93 19.21 18.90 19.18 27,599 +0.09(+0.48%)
May 21, 2014 19.15 19.30 18.94 19.09 102,600 +0.26(+1.40%)
May 20, 2014 19.05 19.12 18.73 18.83 103,517 -0.29(-1.54%)
May 19, 2014 18.96 19.14 18.90 19.12 42,736 +0.10(+0.54%)
May 16, 2014 18.86 19.03 18.80 19.02 80,138 +0.12(+0.61%)
May 15, 2014 19.10 19.10 18.79 18.91 82,281 -0.29(-1.53%)
May 14, 2014 19.32 19.35 19.12 19.20 58,429 -0.15(-0.76%)
May 13, 2014 19.73 19.82 19.33 19.35 48,522 -0.42(-2.11%)
May 12, 2014 19.56 19.86 19.51 19.76 77,840 +0.24(+1.25%)
May 09, 2014 18.91 19.53 18.91 19.52 83,943 +0.61(+3.22%)
May 08, 2014 18.96 19.10 18.73 18.91 77,731 +0.00(+0.00%)
May 07, 2014 18.77 19.03 18.69 18.91 96,265 +0.19(+1.03%)
May 06, 2014 18.87 19.00 18.62 18.72 115,885 -0.23(-1.22%)
May 05, 2014 18.91 19.01 18.85 18.95 51,266 -0.04(-0.24%)
May 02, 2014 19.03 19.13 18.90 19.00 65,522 +0.06(+0.34%)
May 01, 2014 19.15 19.15 18.73 18.93 124,325 -0.21(-1.07%)
Apr 30, 2014 19.07 19.22 18.93 19.14 83,166 -0.03(-0.17%)
Apr 29, 2014 19.51 19.60 19.10 19.17 51,305 -0.16(-0.83%)
Apr 28, 2014 19.23 19.41 19.12 19.33 89,347 +0.19(+1.00%)
Apr 25, 2014 19.22 19.37 19.09 19.14 97,741 -0.15(-0.80%)
Apr 24, 2014 19.32 19.41 19.22 19.29 89,260 +0.12(+0.60%)
Apr 23, 2014 19.24 19.32 19.03 19.18 77,392 -0.06(-0.30%)
Apr 22, 2014 18.93 19.28 18.93 19.23 71,480 +0.24(+1.25%)
Apr 21, 2014 19.12 19.16 17.03 19.00 248,447 -0.07(-0.37%)
Apr 17, 2014 19.07 19.07 19.07 19.07 73,673 -0.08(-0.43%)
Apr 16, 2014 19.14 19.23 19.02 19.15 56,405 +0.10(+0.54%)
Apr 15, 2014 18.93 19.15 18.81 19.05 106,780 +0.12(+0.64%)
Apr 14, 2014 19.22 19.28 18.81 18.93 95,249 -0.12(-0.61%)
Apr 11, 2014 19.17 19.30 18.91 19.04 137,297 -0.25(-1.30%)
Apr 10, 2014 19.53 19.75 19.23 19.29 93,599 -0.22(-1.12%)
Apr 09, 2014 19.52 19.56 19.35 19.51 78,082 -0.02(-0.10%)
Apr 08, 2014 19.53 19.68 19.30 19.53 94,908 +0.06(+0.33%)
Apr 07, 2014 19.66 19.81 19.42 19.46 98,853 -0.23(-1.17%)
Apr 04, 2014 19.84 19.90 19.60 19.69 76,003 -0.12(-0.58%)
Apr 03, 2014 20.05 20.05 19.69 19.81 69,928 -0.17(-0.87%)
Apr 02, 2014 19.75 20.02 19.59 19.98 67,415 +0.23(+1.17%)
Apr 01, 2014 19.49 19.76 19.30 19.75 98,238 +0.27(+1.38%)
Mar 31, 2014 19.37 19.60 19.19 19.48 90,610 +0.17(+0.86%)
Mar 28, 2014 19.38 19.54 19.25 19.32 52,579 -0.02(-0.10%)
Mar 27, 2014 19.33 19.50 19.18 19.34 83,503 +0.10(+0.50%)
Mar 26, 2014 19.82 19.89 19.22 19.24 99,583 -0.45(-2.31%)
Mar 25, 2014 19.91 20.02 19.61 19.69 76,273 -0.08(-0.42%)
Mar 24, 2014 19.99 20.06 19.56 19.78 79,485 -0.12(-0.60%)
Mar 21, 2014 19.68 20.04 19.68 19.90 141,885 +0.32(+1.65%)
Mar 20, 2014 19.57 19.64 19.38 19.57 55,102 -0.01(-0.03%)
Mar 19, 2014 19.85 19.93 19.46 19.58 61,517 -0.34(-1.71%)
Mar 18, 2014 19.66 19.94 19.53 19.92 73,900 +0.24(+1.22%)
Mar 17, 2014 19.62 19.86 19.61 19.68 68,488 +0.11(+0.55%)
Mar 14, 2014 19.24 19.59 19.24 19.57 58,409 +0.33(+1.71%)
Mar 13, 2014 19.38 19.40 19.13 19.25 75,225 -0.05(-0.26%)
Mar 12, 2014 19.26 19.52 19.26 19.30 111,495 -0.01(-0.03%)
Mar 11, 2014 19.27 19.39 19.16 19.30 46,054 +0.06(+0.30%)
Mar 10, 2014 19.36 19.50 19.21 19.25 74,007 -0.13(-0.65%)
Mar 07, 2014 19.55 19.58 19.23 19.37 98,922 -0.13(-0.68%)
Mar 06, 2014 19.95 20.02 19.44 19.50 170,415 -0.47(-2.37%)
Mar 05, 2014 20.04 20.18 19.87 19.98 83,815 -0.03(-0.13%)
Mar 04, 2014 19.74 20.21 19.71 20.00 160,120 +0.40(+2.03%)
Mar 03, 2014 19.37 19.62 19.15 19.61 82,446 +0.19(+0.98%)
Feb 28, 2014 19.53 19.58 19.34 19.42 136,712 -0.05(-0.26%)
Feb 27, 2014 19.39 19.49 19.23 19.47 70,648 +0.08(+0.39%)
Feb 26, 2014 19.41 19.54 19.23 19.39 101,744 +0.06(+0.29%)
Feb 25, 2014 19.32 19.43 19.16 19.33 86,444 +0.02(+0.10%)
Feb 24, 2014 19.26 19.50 19.20 19.32 82,050 +0.01(+0.03%)
Feb 21, 2014 19.11 19.35 19.02 19.31 106,262 +0.27(+1.39%)
Feb 20, 2014 18.93 19.07 18.93 19.04 62,649 +0.16(+0.87%)
Feb 19, 2014 18.95 19.26 18.63 18.88 140,682 -0.09(-0.50%)
Feb 18, 2014 18.85 19.02 18.71 18.97 74,629 +0.20(+1.08%)
Feb 14, 2014 18.72 18.77 18.77 18.77 43,380 +0.06(+0.30%)
Feb 13, 2014 18.44 18.82 18.35 18.71 69,323 +0.19(+1.02%)
Feb 12, 2014 18.53 18.53 18.32 18.53 63,159 +0.06(+0.31%)
Feb 11, 2014 18.17 18.56 18.10 18.47 153,229 +0.31(+1.70%)
Feb 10, 2014 18.08 18.20 17.93 18.16 60,664 +0.11(+0.63%)
Feb 07, 2014 17.92 18.16 17.87 18.05 123,773 +0.15(+0.81%)
Feb 06, 2014 17.85 18.03 17.74 17.90 102,624 +0.07(+0.39%)
Feb 05, 2014 17.96 17.96 17.81 17.83 74,682 -0.18(-0.98%)
Feb 04, 2014 17.86 18.22 17.74 18.01 113,184 +0.21(+1.21%)
Feb 03, 2014 17.99 18.12 17.77 17.79 128,081 -0.27(-1.47%)
Jan 31, 2014 17.88 18.20 17.88 18.06 94,710 -0.05(-0.28%)
Jan 30, 2014 18.05 18.31 18.02 18.11 90,109 +0.21(+1.20%)
Jan 29, 2014 17.98 18.10 17.87 17.89 92,157 -0.16(-0.91%)
Jan 28, 2014 18.08 18.14 18.00 18.06 122,793 +0.04(+0.25%)
Jan 27, 2014 18.43 18.46 18.01 18.01 80,616 -0.35(-1.89%)
Jan 24, 2014 18.59 18.63 18.32 18.36 84,162 -0.28(-1.49%)
Jan 23, 2014 18.30 18.64 18.30 18.64 129,856 +0.31(+1.69%)
Jan 22, 2014 18.30 18.42 18.29 18.33 129,236 +0.03(+0.14%)
Jan 21, 2014 18.23 18.31 18.16 18.30 83,850 +0.14(+0.76%)
Jan 17, 2014 18.20 18.17 18.17 18.17 75,836 -0.06(-0.31%)
Jan 16, 2014 18.07 18.30 18.03 18.22 100,700 +0.10(+0.56%)
Jan 15, 2014 18.06 18.18 18.05 18.12 121,244 +0.06(+0.35%)
Jan 14, 2014 18.04 18.25 17.91 18.06 105,870 +0.05(+0.28%)
Jan 13, 2014 18.01 18.11 17.87 18.01 68,892 -0.09(-0.49%)
Jan 10, 2014 17.96 18.17 17.78 18.10 232,898 +0.18(+0.99%)
Jan 09, 2014 18.06 18.06 17.85 17.92 104,552 -0.15(-0.80%)
Jan 08, 2014 18.41 18.51 17.93 18.06 101,494 -0.41(-2.22%)
Jan 07, 2014 18.58 18.65 18.37 18.48 159,172 -0.02(-0.10%)
Jan 06, 2014 18.39 18.62 18.27 18.49 123,234 +0.13(+0.69%)
Jan 03, 2014 18.21 18.42 18.20 18.37 79,471 +0.16(+0.87%)
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.