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

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2004 14.06 14.30 14.04 14.30 23,135 +0.20(+1.41%)
Jan 29, 2004 14.06 14.21 13.99 14.10 45,238 +0.06(+0.45%)
Jan 28, 2004 13.87 14.10 13.85 14.04 52,055 +0.19(+1.40%)
Jan 27, 2004 13.85 13.89 13.80 13.85 97,500 +0.03(+0.21%)
Jan 26, 2004 13.82 13.85 13.78 13.82 70,233 -0.00(-0.04%)
Jan 23, 2004 13.80 13.82 13.79 13.82 53,707 +0.02(+0.18%)
Jan 22, 2004 13.79 13.80 13.75 13.80 42,759 +0.01(+0.07%)
Jan 21, 2004 13.65 13.80 13.58 13.79 44,825 +0.08(+0.57%)
Jan 20, 2004 13.67 13.74 13.63 13.71 54,740 +0.04(+0.28%)
Jan 16, 2004 13.79 13.79 13.67 13.67 21,070 -0.11(-0.81%)
Jan 15, 2004 13.71 13.80 13.71 13.78 50,815 +0.07(+0.53%)
Jan 14, 2004 13.68 13.74 13.63 13.71 33,257 +0.06(+0.46%)
Jan 13, 2004 13.54 13.65 13.52 13.65 32,018 +0.15(+1.15%)
Jan 12, 2004 13.46 13.60 13.42 13.49 22,722 +0.01(+0.07%)
Jan 09, 2004 13.40 13.52 13.39 13.48 26,234 +0.07(+0.51%)
Jan 08, 2004 13.53 13.53 13.41 13.41 21,896 -0.14(-1.04%)
Jan 07, 2004 13.65 13.69 13.60 13.55 31,398 -0.02(-0.18%)
Jan 06, 2004 13.39 13.62 13.39 13.58 52,881 +0.18(+1.37%)
Jan 05, 2004 13.63 13.63 13.36 13.40 70,439 -0.26(-1.88%)
Jan 02, 2004 13.67 13.67 13.55 13.65 21,276 -0.04(-0.28%)
Dec 31, 2003 13.80 13.82 13.68 13.69 53,914 -0.11(-0.77%)
Dec 30, 2003 13.70 13.80 13.66 13.80 115,471 +0.07(+0.53%)
Dec 29, 2003 13.60 13.66 13.60 13.72 38,834 +0.10(+0.75%)
Dec 26, 2003 13.65 13.65 13.62 13.62 2,272 -0.03(-0.21%)
Dec 24, 2003 13.64 13.65 13.58 13.65 8,262 +0.02(+0.18%)
Dec 23, 2003 13.63 13.65 13.60 13.63 34,083 +0.03(+0.21%)
Dec 22, 2003 13.55 13.55 13.55 13.60 58,665 +0.04(+0.32%)
Dec 19, 2003 13.64 13.66 13.54 13.55 73,538 -0.08(-0.60%)
Dec 18, 2003 13.65 13.70 13.65 13.64 23,961 -0.15(-1.09%)
Dec 17, 2003 13.68 13.80 13.65 13.79 77,050 +0.11(+0.81%)
Dec 16, 2003 13.69 13.70 13.68 13.68 35,529 -0.11(-0.81%)
Dec 15, 2003 13.82 13.82 13.75 13.79 121,669 -0.01(-0.07%)
Dec 12, 2003 13.58 13.84 13.58 13.80 112,993 +0.19(+1.42%)
Dec 11, 2003 13.58 13.65 13.56 13.60 67,134 +0.07(+0.54%)
Dec 10, 2003 13.68 13.73 13.60 13.53 55,360 -0.10(-0.71%)
Dec 09, 2003 13.33 13.61 13.33 13.63 126,213 +0.29(+2.18%)
Dec 08, 2003 13.17 13.33 13.12 13.34 60,731 +0.17(+1.29%)
Dec 05, 2003 13.04 13.12 13.04 13.17 31,605 +0.12(+0.93%)
Dec 04, 2003 12.96 13.05 12.96 13.05 17,145 +0.08(+0.63%)
Dec 03, 2003 13.02 13.02 12.93 12.96 37,595 -0.04(-0.34%)
Dec 02, 2003 12.93 13.09 12.93 13.01 24,581 -0.01(-0.07%)
Dec 01, 2003 12.84 13.02 12.84 13.02 52,675 +0.21(+1.66%)
Nov 28, 2003 12.79 12.82 12.76 12.80 11,980 -0.00(-0.04%)
Nov 26, 2003 12.82 12.82 12.77 12.81 11,980 +0.00(+0.00%)
Nov 25, 2003 12.72 12.83 12.72 12.81 23,342 +0.10(+0.80%)
Nov 24, 2003 12.72 12.73 12.67 12.71 16,938 -0.01(-0.08%)
Nov 21, 2003 12.72 12.72 12.70 12.72 3,511 +0.00(+0.00%)
Nov 20, 2003 12.69 12.72 12.69 12.72 22,309 +0.02(+0.19%)
Nov 19, 2003 12.78 12.78 12.68 12.69 19,004 -0.07(-0.53%)
Nov 18, 2003 12.73 12.82 12.73 12.76 42,759 +0.05(+0.42%)
Nov 17, 2003 12.71 12.71 12.69 12.71 28,713 +0.00(+0.04%)
Nov 14, 2003 12.73 12.80 12.70 12.70 31,191 +0.03(+0.27%)
Nov 13, 2003 12.71 12.71 12.67 12.67 7,229 -0.01(-0.11%)
Nov 12, 2003 12.66 12.69 12.66 12.68 11,361 +0.02(+0.15%)
Nov 11, 2003 12.68 12.68 12.61 12.66 6,403 -0.00(-0.04%)
Nov 10, 2003 12.60 12.71 12.59 12.67 21,070 +0.07(+0.54%)
Nov 07, 2003 12.59 12.61 12.54 12.60 26,647 -0.07(-0.54%)
Nov 06, 2003 12.76 12.78 12.67 12.67 21,483 -0.06(-0.49%)
Nov 05, 2003 12.63 12.78 12.63 12.73 47,097 +0.15(+1.19%)
Nov 04, 2003 12.49 12.58 12.49 12.58 21,720 +0.04(+0.31%)
Nov 03, 2003 12.51 12.58 12.47 12.54 45,032 +0.05(+0.43%)
Oct 31, 2003 12.48 12.48 12.40 12.49 32,224 +0.04(+0.35%)
Oct 30, 2003 12.46 12.51 12.45 12.45 17,145 +0.00(+0.04%)
Oct 29, 2003 12.47 12.47 12.42 12.44 35,529 -0.08(-0.62%)
Oct 28, 2003 12.47 12.56 12.47 12.52 27,267 +0.05(+0.43%)
Oct 27, 2003 12.61 12.61 12.47 12.47 29,126 -0.13(-1.04%)
Oct 24, 2003 12.65 12.68 12.59 12.60 17,764 -0.01(-0.08%)
Oct 23, 2003 12.61 12.67 12.56 12.61 38,215 +0.02(+0.15%)
Oct 22, 2003 12.61 12.67 12.57 12.59 29,332 +0.00(+0.00%)
Oct 21, 2003 12.51 12.61 12.51 12.59 80,974 +0.03(+0.23%)
Oct 20, 2003 12.57 12.59 12.47 12.56 22,929 +0.04(+0.31%)
Oct 17, 2003 12.58 12.58 12.52 12.52 35,942 +0.06(+0.47%)
Oct 16, 2003 12.47 12.47 12.44 12.46 33,257 +0.04(+0.35%)
Oct 15, 2003 12.46 12.51 12.42 12.42 67,754 -0.03(-0.27%)
Oct 14, 2003 12.39 12.46 12.39 12.45 24,168 +0.09(+0.74%)
Oct 13, 2003 12.27 12.39 12.25 12.36 32,844 +0.13(+1.07%)
Oct 10, 2003 12.21 12.28 12.20 12.23 19,830 +0.03(+0.24%)
Oct 09, 2003 12.15 12.22 12.15 12.20 29,332 -0.07(-0.59%)
Oct 08, 2003 12.05 12.26 12.03 12.27 41,107 +0.24(+2.01%)
Oct 07, 2003 12.03 12.04 12.01 12.03 15,079 +0.01(+0.12%)
Oct 06, 2003 12.04 12.04 11.98 12.02 17,558 +0.06(+0.49%)
Oct 03, 2003 11.85 11.96 11.82 11.96 27,680 +0.14(+1.19%)
Oct 02, 2003 11.86 11.86 11.81 11.82 35,942 -0.03(-0.29%)
Oct 01, 2003 11.84 11.86 11.81 11.85 42,966 +0.00(+0.00%)
Sep 30, 2003 11.86 11.86 11.80 11.85 96,467 -0.01(-0.08%)
Sep 29, 2003 11.87 11.88 11.84 11.86 94,608 -0.07(-0.61%)
Sep 26, 2003 11.82 11.93 11.79 11.93 53,914 -0.14(-1.16%)
Sep 25, 2003 12.10 12.10 12.10 12.07 38,008 -0.03(-0.24%)
Sep 24, 2003 12.10 12.10 12.08 12.10 30,572 +0.02(+0.20%)
Sep 23, 2003 12.10 12.10 12.08 12.08 26,853 +0.01(+0.12%)
Sep 22, 2003 12.08 12.09 12.05 12.06 33,051 -0.03(-0.24%)
Sep 19, 2003 12.10 12.10 12.07 12.09 30,159 +0.00(+0.04%)
Sep 18, 2003 11.98 12.10 11.97 12.09 59,698 +0.07(+0.60%)
Sep 17, 2003 11.98 12.03 11.98 12.02 58,045 -0.06(-0.52%)
Sep 16, 2003 12.03 12.09 12.05 12.08 22,516 +0.05(+0.40%)
Sep 15, 2003 12.09 12.09 12.03 12.03 26,853 -0.06(-0.48%)
Sep 12, 2003 12.03 12.09 12.03 12.09 14,253 +0.06(+0.48%)
Sep 11, 2003 11.98 12.05 11.98 12.03 38,834 +0.00(+0.00%)
Sep 10, 2003 12.08 12.08 12.01 12.03 38,008 -0.05(-0.44%)
Sep 09, 2003 12.04 12.08 12.01 12.08 22,929 +0.05(+0.44%)
Sep 08, 2003 12.01 12.10 11.97 12.03 51,022 -0.01(-0.12%)
Sep 05, 2003 12.01 12.08 11.98 12.04 20,656 +0.01(+0.12%)
Sep 04, 2003 12.03 12.05 11.99 12.03 46,684 -0.02(-0.20%)
Sep 03, 2003 11.91 12.05 11.91 12.05 64,449 +0.17(+1.43%)
Sep 02, 2003 11.79 11.88 11.74 11.88 124,561 +0.15(+1.24%)
Aug 29, 2003 11.76 11.78 11.74 11.74 14,872 -0.00(-0.04%)
Aug 28, 2003 11.76 11.77 11.67 11.74 14,459 -0.08(-0.65%)
Aug 27, 2003 11.96 11.96 11.81 11.82 36,356 -0.08(-0.65%)
Aug 26, 2003 11.87 11.94 11.84 11.90 28,919 +0.08(+0.66%)
Aug 25, 2003 11.96 12.01 11.82 11.82 42,759 -0.04(-0.33%)
Aug 22, 2003 11.95 11.95 11.82 11.86 34,290 -0.07(-0.61%)
Aug 21, 2003 11.93 11.94 11.89 11.93 43,586 +0.01(+0.12%)
Aug 20, 2003 11.88 11.93 11.86 11.92 18,384 -0.02(-0.20%)
Aug 19, 2003 11.91 11.94 11.86 11.94 27,060 +0.06(+0.49%)
Aug 18, 2003 11.56 11.88 11.56 11.88 34,703 +0.33(+2.85%)
Aug 15, 2003 11.60 11.64 11.55 11.56 16,938 -0.08(-0.71%)
Aug 14, 2003 11.45 11.67 11.45 11.64 30,365 +0.24(+2.08%)
Aug 13, 2003 11.81 11.83 11.40 11.40 88,618 -0.41(-3.48%)
Aug 12, 2003 11.79 11.84 11.79 11.81 26,647 +0.00(+0.00%)
Aug 11, 2003 11.86 11.87 11.79 11.81 30,985 -0.07(-0.61%)
Aug 08, 2003 11.93 11.96 11.88 11.88 102,664 -0.04(-0.32%)
Aug 07, 2003 11.96 11.98 11.89 11.92 96,880 -0.08(-0.69%)
Aug 06, 2003 12.13 12.13 11.97 12.01 76,843 -0.11(-0.92%)
Aug 05, 2003 11.96 12.13 11.96 12.12 82,420 +0.11(+0.89%)
Aug 04, 2003 12.01 12.01 11.96 12.01 76,637 -0.00(-0.04%)
Aug 01, 2003 11.92 12.02 11.91 12.02 75,397 +0.10(+0.85%)
Jul 31, 2003 11.93 11.93 11.84 11.91 117,331 -0.04(-0.36%)
Jul 30, 2003 11.86 12.15 11.81 11.96 1,362,528 +0.05(+0.41%)
Jul 29, 2003 11.84 11.93 11.81 11.91 73,125 +0.10(+0.86%)
Jul 28, 2003 11.62 11.86 11.62 11.81 32,431 +0.29(+2.48%)
Jul 25, 2003 11.62 11.62 11.52 11.52 28,713 -0.09(-0.79%)
Jul 24, 2003 11.38 11.67 11.33 11.61 32,844 +0.25(+2.17%)
Jul 23, 2003 11.38 11.47 11.37 11.37 18,591 -0.06(-0.51%)
Jul 22, 2003 11.33 11.42 11.33 11.42 53,088 +0.15(+1.29%)
Jul 21, 2003 11.29 11.33 11.23 11.28 19,210 -0.01(-0.09%)
Jul 18, 2003 11.13 11.35 11.09 11.29 43,792 +0.08(+0.73%)
Jul 17, 2003 11.35 11.36 11.14 11.21 40,900 -0.19(-1.70%)
Jul 16, 2003 11.35 11.43 11.33 11.40 54,121 +0.07(+0.64%)
Jul 15, 2003 11.30 11.33 11.23 11.33 26,234 +0.13(+1.12%)
Jul 14, 2003 11.09 11.22 11.09 11.20 39,661 +0.13(+1.18%)
Jul 11, 2003 10.97 11.06 10.97 11.07 47,923 +0.09(+0.84%)
Jul 10, 2003 11.21 11.21 10.94 10.98 63,623 -0.30(-2.70%)
Jul 09, 2003 11.30 11.32 11.21 11.28 35,736 -0.06(-0.55%)
Jul 08, 2003 11.62 11.62 11.33 11.35 43,379 -0.31(-2.70%)
Jul 07, 2003 11.64 11.72 11.62 11.66 19,417 +0.03(+0.25%)
Jul 03, 2003 11.69 11.72 11.63 11.63 16,525 -0.06(-0.50%)
Jul 02, 2003 11.30 11.69 11.18 11.69 71,885 +0.42(+3.69%)
Jul 01, 2003 11.72 11.72 11.26 11.27 101,012 -0.49(-4.20%)
Jun 30, 2003 12.05 12.05 11.77 11.77 40,694 -0.33(-2.76%)
Jun 27, 2003 12.03 12.19 12.03 12.10 65,069 +0.11(+0.93%)
Jun 26, 2003 12.14 12.14 11.98 11.99 44,825 -0.38(-3.09%)
Jun 25, 2003 12.34 12.41 12.34 12.37 57,012 +0.03(+0.23%)
Jun 24, 2003 12.30 12.41 12.29 12.34 15,492 +0.00(+0.00%)
Jun 23, 2003 12.37 12.44 12.34 12.34 24,994 -0.03(-0.23%)
Jun 20, 2003 12.34 12.43 12.27 12.37 40,694 +0.03(+0.23%)
Jun 19, 2003 12.30 12.43 12.24 12.34 42,966 +0.17(+1.39%)
Jun 18, 2003 12.10 12.18 12.03 12.18 20,037 +0.15(+1.21%)
Jun 17, 2003 12.10 12.17 11.98 12.03 36,356 -0.03(-0.24%)
Jun 16, 2003 12.01 12.20 12.01 12.06 58,872 +0.10(+0.85%)
Jun 13, 2003 12.30 12.30 11.86 11.96 58,665 -0.34(-2.76%)
Jun 12, 2003 12.49 12.52 12.28 12.30 61,764 -0.11(-0.86%)
Jun 11, 2003 12.10 12.43 12.10 12.40 59,904 +0.32(+2.64%)
Jun 10, 2003 11.96 12.10 11.96 12.08 70,646 +0.25(+2.09%)
Jun 09, 2003 11.93 11.96 11.84 11.84 45,238 +0.02(+0.20%)
Jun 06, 2003 11.74 11.81 11.72 11.81 14,872 +0.07(+0.62%)
Jun 05, 2003 11.54 11.76 11.54 11.74 37,388 +0.25(+2.15%)
Jun 04, 2003 11.38 11.61 11.36 11.49 41,933 +0.14(+1.24%)
Jun 03, 2003 11.32 11.35 11.27 11.35 20,243 +0.07(+0.64%)
Jun 02, 2003 11.15 11.28 11.15 11.28 23,342 +0.12(+1.08%)
May 30, 2003 11.05 11.16 11.05 11.16 16,525 +0.10(+0.88%)
May 29, 2003 11.13 11.18 11.04 11.06 34,703 -0.07(-0.65%)
May 28, 2003 11.14 11.21 11.13 11.13 15,492 +0.00(+0.00%)
May 27, 2003 11.09 11.16 11.06 11.13 42,966 +0.06(+0.52%)
May 23, 2003 10.99 11.10 10.99 11.08 34,083 +0.06(+0.57%)
May 22, 2003 11.16 11.16 11.01 11.01 49,783 -0.15(-1.30%)
May 21, 2003 11.18 11.20 11.11 11.16 23,548 -0.01(-0.09%)
May 20, 2003 11.18 11.22 11.11 11.17 25,407 -0.02(-0.17%)
May 19, 2003 11.38 11.38 11.18 11.19 32,224 -0.15(-1.28%)
May 16, 2003 11.18 11.38 11.12 11.33 39,041 +0.48(+4.46%)
May 15, 2003 10.75 10.85 10.74 10.85 27,473 +0.07(+0.67%)
May 14, 2003 10.65 10.78 10.63 10.78 37,388 +0.13(+1.23%)
May 13, 2003 10.70 10.70 10.60 10.65 24,788 +0.05(+0.46%)
May 12, 2003 10.46 10.61 10.41 10.60 53,914 +0.08(+0.74%)
May 09, 2003 10.51 10.52 10.38 10.52 33,670 +0.01(+0.14%)
May 08, 2003 10.51 10.51 10.47 10.51 35,529 +0.02(+0.19%)
May 07, 2003 10.46 10.52 10.38 10.49 29,539 +0.03(+0.28%)
May 06, 2003 10.40 10.51 10.38 10.46 59,904 +0.00(+0.05%)
May 05, 2003 10.17 10.46 10.17 10.45 33,257 +0.29(+2.86%)
May 02, 2003 10.05 10.16 10.05 10.16 18,178 +0.14(+1.40%)
Apr 30, 2003 10.05 10.13 9.997 10.02 25,821 +0.00(+0.00%)
Apr 29, 2003 9.948 10.14 9.948 10.02 24,994 +0.09(+0.88%)
Apr 28, 2003 9.885 9.939 9.880 9.934 15,492 +0.03(+0.34%)
Apr 25, 2003 9.890 9.948 9.861 9.900 25,614 +0.01(+0.10%)
Apr 24, 2003 9.827 9.910 9.827 9.890 31,811 +0.11(+1.09%)
Apr 23, 2003 9.730 9.832 9.730 9.784 32,844 +0.11(+1.15%)
Apr 22, 2003 9.643 9.730 9.643 9.672 33,464 +0.04(+0.40%)
Apr 21, 2003 9.658 9.677 9.609 9.634 37,388 -0.05(-0.50%)
Apr 17, 2003 9.687 9.784 9.634 9.682 48,337 -0.00(-0.05%)
Apr 16, 2003 9.619 9.740 9.542 9.687 30,572 +0.08(+0.81%)
Apr 15, 2003 9.561 9.609 9.542 9.609 33,464 -0.01(-0.15%)
Apr 14, 2003 9.658 9.750 9.624 9.624 11,154 -0.06(-0.60%)
Apr 11, 2003 9.730 9.740 9.634 9.682 13,840 -0.05(-0.50%)
Apr 10, 2003 9.658 9.730 9.658 9.730 18,178 +0.09(+0.90%)
Apr 09, 2003 9.609 9.658 9.580 9.643 13,840 +0.06(+0.61%)
Apr 08, 2003 9.551 9.590 9.513 9.585 19,210 +0.03(+0.30%)
Apr 07, 2003 9.406 9.561 9.367 9.556 37,182 +0.18(+1.91%)
Apr 04, 2003 9.430 9.430 9.367 9.377 7,229 -0.05(-0.56%)
Apr 03, 2003 9.416 9.435 9.392 9.430 13,220 +0.04(+0.41%)
Apr 02, 2003 9.430 9.430 9.314 9.392 69,200 +0.02(+0.26%)
Apr 01, 2003 9.416 9.430 9.319 9.367 69,613 -0.07(-0.72%)
Mar 31, 2003 9.488 9.488 9.411 9.435 43,172 -0.14(-1.47%)
Mar 28, 2003 9.634 9.634 9.517 9.575 30,159 -0.11(-1.10%)
Mar 27, 2003 9.716 9.774 9.619 9.682 16,318 -0.05(-0.50%)
Mar 26, 2003 9.730 9.876 9.730 9.730 70,646 -0.16(-1.66%)
Mar 25, 2003 9.701 10.02 9.682 9.895 72,092 +0.23(+2.35%)
Mar 24, 2003 9.638 9.692 9.634 9.667 61,557 +0.03(+0.35%)
Mar 21, 2003 9.513 9.677 9.513 9.634 93,575 +0.17(+1.79%)
Mar 20, 2003 9.508 9.556 9.392 9.464 557,735 -0.02(-0.20%)
Mar 19, 2003 9.464 9.561 9.445 9.484 40,694 +0.07(+0.77%)
Mar 18, 2003 9.367 9.454 9.246 9.411 68,787 +0.14(+1.51%)
Mar 17, 2003 9.101 9.271 9.053 9.271 47,717 +0.23(+2.52%)
Mar 14, 2003 9.004 9.067 8.980 9.043 76,637 +0.04(+0.43%)
Mar 13, 2003 8.956 9.067 8.956 9.004 55,153 +0.03(+0.38%)
Mar 12, 2003 8.975 9.004 8.912 8.970 56,393 +0.00(+0.05%)
Mar 11, 2003 8.922 9.004 8.922 8.966 60,524 +0.07(+0.76%)
Mar 10, 2003 8.709 8.951 8.709 8.898 66,721 +0.21(+2.40%)
Mar 07, 2003 8.665 8.762 8.665 8.690 15,286 -0.04(-0.44%)
Mar 06, 2003 8.728 8.753 8.714 8.728 11,154 -0.01(-0.11%)
Mar 05, 2003 8.757 8.757 8.694 8.738 10,741 +0.03(+0.33%)
Mar 04, 2003 8.690 8.757 8.675 8.709 20,656 +0.05(+0.62%)
Mar 03, 2003 8.617 8.709 8.607 8.656 32,018 -0.01(-0.11%)
Feb 28, 2003 8.714 8.772 8.665 8.665 15,905 -0.02(-0.28%)
Feb 27, 2003 8.714 8.786 8.690 8.690 34,496 -0.04(-0.50%)
Feb 26, 2003 8.694 8.772 8.675 8.733 9,502 +0.04(+0.50%)
Feb 25, 2003 8.743 8.743 8.651 8.690 14,666 -0.04(-0.50%)
Feb 24, 2003 8.762 8.786 8.728 8.733 29,539 -0.05(-0.55%)
Feb 21, 2003 8.738 8.786 8.714 8.782 47,717 +0.04(+0.44%)
Feb 20, 2003 8.714 8.762 8.617 8.743 62,383 +0.05(+0.61%)
Feb 19, 2003 8.661 8.709 8.636 8.690 20,656 +0.05(+0.62%)
Feb 18, 2003 8.607 8.665 8.593 8.636 22,102 +0.03(+0.34%)
Feb 14, 2003 8.632 8.665 8.588 8.607 16,732 -0.01(-0.11%)
Feb 13, 2003 8.607 8.661 8.520 8.617 29,952 +0.01(+0.17%)
Feb 12, 2003 8.569 8.617 8.569 8.602 9,295 -0.00(-0.06%)
Feb 11, 2003 8.578 8.675 8.578 8.607 20,450 +0.04(+0.45%)
Feb 10, 2003 8.593 8.636 8.569 8.569 5,370 +0.00(+0.00%)
Feb 07, 2003 8.617 8.617 8.520 8.569 15,905 -0.00(-0.06%)
Feb 06, 2003 8.520 8.602 8.520 8.573 16,938 +0.03(+0.34%)
Feb 05, 2003 8.520 8.593 8.520 8.544 17,351 +0.05(+0.63%)
Feb 04, 2003 8.452 8.525 8.452 8.491 6,610 +0.02(+0.23%)
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.