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, 2009 6.923 7.034 6.637 6.656 0 -0.15(-2.27%)
Jan 29, 2009 7.174 7.247 6.782 6.811 65,684 -0.39(-5.44%)
Jan 28, 2009 7.261 7.726 6.932 7.203 73,695 +0.13(+1.78%)
Jan 27, 2009 7.702 7.901 7.058 7.078 77,273 -0.62(-8.11%)
Jan 26, 2009 7.475 8.002 7.324 7.702 68,021 +0.22(+2.98%)
Jan 23, 2009 6.647 7.721 6.550 7.479 141,216 +0.79(+11.79%)
Jan 22, 2009 7.068 7.300 6.642 6.690 70,537 -0.59(-8.05%)
Jan 21, 2009 6.535 7.305 6.482 7.276 73,627 +0.86(+13.43%)
Jan 20, 2009 6.516 6.613 6.347 6.414 84,970 -0.21(-3.21%)
Jan 16, 2009 6.986 6.986 6.439 6.627 0 -0.25(-3.66%)
Jan 15, 2009 6.356 7.324 6.274 6.879 108,136 +0.51(+8.06%)
Jan 14, 2009 7.155 7.155 6.337 6.366 72,379 -0.87(-12.04%)
Jan 13, 2009 6.860 7.504 6.860 7.237 80,894 +0.31(+4.47%)
Jan 12, 2009 7.261 7.368 6.845 6.927 73,534 -0.40(-5.48%)
Jan 09, 2009 7.842 7.891 7.329 7.329 71,974 -0.50(-6.37%)
Jan 08, 2009 8.114 8.162 7.767 7.828 107,407 -0.37(-4.49%)
Jan 07, 2009 9.198 9.241 8.065 8.196 107,384 -1.16(-12.37%)
Jan 06, 2009 9.159 9.595 9.019 9.353 91,543 +0.38(+4.21%)
Jan 05, 2009 8.123 9.033 8.123 8.975 91,363 +0.56(+6.67%)
Jan 02, 2009 8.801 8.835 8.336 8.414 0 -0.36(-4.14%)
Jan 01, 2009 8.331 9.004 8.254 8.777 0 +0.00(+0.00%)
Dec 31, 2008 8.331 9.004 8.254 8.777 105,806 +0.46(+5.59%)
Dec 30, 2008 7.988 8.312 7.794 8.312 44,397 +0.22(+2.69%)
Dec 29, 2008 9.246 9.246 7.876 8.094 94,951 -1.14(-12.37%)
Dec 26, 2008 8.845 9.285 8.704 9.237 0 +0.39(+4.43%)
Dec 24, 2008 8.903 8.903 8.540 8.845 34,534 -0.06(-0.65%)
Dec 23, 2008 8.118 8.999 8.084 8.903 121,301 +0.86(+10.72%)
Dec 22, 2008 7.634 8.041 7.523 8.041 85,701 +0.30(+3.81%)
Dec 19, 2008 7.741 8.210 7.707 7.746 206,068 +0.33(+4.51%)
Dec 18, 2008 7.910 8.012 7.199 7.412 100,427 -0.45(-5.67%)
Dec 17, 2008 8.157 8.409 7.750 7.857 146,161 -0.55(-6.56%)
Dec 16, 2008 7.358 8.409 7.058 8.409 187,438 +1.07(+14.65%)
Dec 15, 2008 7.746 8.031 6.971 7.334 79,851 -0.42(-5.43%)
Dec 12, 2008 6.898 7.755 6.879 7.755 0 +0.61(+8.54%)
Dec 11, 2008 7.455 7.915 7.145 7.145 114,077 -0.54(-6.99%)
Dec 10, 2008 7.891 7.959 7.257 7.683 98,060 -0.07(-0.87%)
Dec 09, 2008 7.261 8.278 7.261 7.750 229,270 -0.41(-5.04%)
Dec 08, 2008 6.714 8.409 6.714 8.162 248,682 +1.32(+19.24%)
Dec 05, 2008 6.080 6.845 5.930 6.845 0 +0.76(+12.58%)
Dec 04, 2008 6.845 7.039 5.891 6.080 148,351 -0.76(-11.17%)
Dec 03, 2008 6.216 6.918 5.848 6.845 262,096 +0.79(+13.12%)
Dec 02, 2008 4.846 6.114 4.739 6.051 221,914 +1.36(+29.00%)
Dec 01, 2008 6.656 6.656 4.652 4.691 230,623 -1.93(-29.11%)
Nov 28, 2008 6.293 6.618 5.950 6.618 75,397 +0.11(+1.71%)
Nov 26, 2008 5.441 6.506 5.422 6.506 102,292 +0.91(+16.36%)
Nov 25, 2008 5.591 5.712 5.180 5.591 143,763 -0.08(-1.45%)
Nov 24, 2008 5.398 5.761 5.020 5.674 189,878 +0.15(+2.81%)
Nov 21, 2008 4.788 5.775 4.042 5.519 294,581 +0.93(+20.25%)
Nov 20, 2008 4.841 5.267 4.517 4.589 164,399 -0.40(-7.96%)
Nov 19, 2008 5.306 5.403 4.986 4.986 134,837 -0.34(-6.36%)
Nov 18, 2008 5.630 5.945 4.739 5.325 364,389 -0.29(-5.17%)
Nov 17, 2008 6.187 6.293 5.485 5.616 233,906 -0.62(-9.94%)
Nov 14, 2008 7.237 7.237 6.182 6.235 0 -1.07(-14.59%)
Nov 13, 2008 7.048 7.300 6.322 7.300 182,644 +0.27(+3.79%)
Nov 12, 2008 7.750 7.750 6.981 7.034 138,113 -0.72(-9.30%)
Nov 11, 2008 8.448 8.448 7.629 7.755 156,108 -0.82(-9.54%)
Nov 10, 2008 9.077 9.077 8.544 8.573 163,600 -0.56(-6.15%)
Nov 07, 2008 9.028 9.266 8.864 9.135 0 +0.01(+0.16%)
Nov 06, 2008 8.907 9.372 8.578 9.120 134,639 +0.21(+2.39%)
Nov 05, 2008 9.527 9.527 8.903 8.907 110,487 -0.80(-8.23%)
Nov 04, 2008 10.03 10.04 9.304 9.706 87,341 -0.08(-0.84%)
Nov 03, 2008 9.634 10.17 9.590 9.789 108,915 +0.07(+0.75%)
Oct 31, 2008 9.290 10.16 9.067 9.716 0 +0.38(+4.04%)
Oct 30, 2008 8.951 9.343 8.573 9.338 66,166 +0.41(+4.61%)
Oct 29, 2008 9.004 9.464 8.748 8.927 65,550 +0.07(+0.77%)
Oct 28, 2008 8.230 8.903 7.654 8.859 102,695 +0.94(+11.93%)
Oct 27, 2008 8.477 8.549 7.915 7.915 95,052 -0.67(-7.78%)
Oct 24, 2008 7.992 8.757 7.992 8.583 0 -0.01(-0.17%)
Oct 23, 2008 8.743 9.111 8.230 8.598 164,949 -0.42(-4.67%)
Oct 22, 2008 9.677 9.677 8.738 9.019 124,806 -0.73(-7.50%)
Oct 21, 2008 10.55 10.57 9.682 9.750 118,229 -1.05(-9.73%)
Oct 20, 2008 11.08 11.08 10.17 10.80 95,308 -0.12(-1.06%)
Oct 17, 2008 10.83 11.87 10.83 10.92 0 -0.24(-2.13%)
Oct 16, 2008 10.00 11.27 9.401 11.15 170,939 +1.12(+11.14%)
Oct 15, 2008 10.61 10.77 10.04 10.04 74,608 -0.77(-7.17%)
Oct 14, 2008 12.62 12.62 10.32 10.81 90,161 -1.10(-9.23%)
Oct 13, 2008 11.37 14.24 11.12 11.91 769,605 +1.28(+12.07%)
Oct 10, 2008 8.951 10.79 8.206 10.63 0 +1.32(+14.20%)
Oct 09, 2008 11.59 11.93 9.111 9.304 178,601 -2.06(-18.14%)
Oct 08, 2008 11.37 12.32 11.21 11.37 147,370 -0.19(-1.63%)
Oct 07, 2008 11.95 12.48 11.55 11.56 103,212 -0.37(-3.09%)
Oct 06, 2008 11.91 12.06 11.42 11.92 86,637 -0.41(-3.34%)
Oct 03, 2008 12.59 12.86 12.33 12.33 0 -0.35(-2.79%)
Oct 02, 2008 13.22 13.31 12.66 12.69 72,495 -0.62(-4.66%)
Oct 01, 2008 13.57 13.65 12.94 13.31 63,017 -0.54(-3.88%)
Sep 30, 2008 12.34 14.03 12.34 13.85 200,755 +1.35(+10.81%)
Sep 29, 2008 13.11 13.11 12.49 12.49 78,087 -0.87(-6.49%)
Sep 26, 2008 12.54 13.72 12.49 13.36 0 +0.54(+4.23%)
Sep 25, 2008 12.43 13.18 12.39 12.82 70,159 +0.49(+3.97%)
Sep 24, 2008 12.89 13.09 12.30 12.33 69,617 -0.43(-3.38%)
Sep 23, 2008 12.87 13.44 12.56 12.76 117,857 -0.11(-0.83%)
Sep 22, 2008 13.03 13.25 12.82 12.87 51,567 -0.14(-1.08%)
Sep 19, 2008 13.46 14.34 12.90 13.01 0 +0.05(+0.37%)
Sep 18, 2008 11.58 13.23 11.18 12.96 112,947 +1.80(+16.14%)
Sep 17, 2008 11.85 11.85 11.06 11.16 138,704 -1.08(-8.82%)
Sep 16, 2008 11.94 12.33 11.85 12.24 86,234 +0.08(+0.64%)
Sep 15, 2008 12.18 12.59 12.08 12.16 73,734 -0.48(-3.83%)
Sep 12, 2008 12.59 12.73 12.39 12.64 0 -0.13(-1.02%)
Sep 11, 2008 12.37 12.78 12.30 12.78 80,092 +0.17(+1.34%)
Sep 10, 2008 12.37 12.72 12.31 12.61 72,100 +0.50(+4.16%)
Sep 09, 2008 12.35 12.76 12.10 12.10 157,921 -0.10(-0.83%)
Sep 08, 2008 12.68 12.78 12.01 12.20 102,941 +0.14(+1.12%)
Sep 05, 2008 11.94 12.22 11.76 12.07 0 +0.13(+1.05%)
Sep 04, 2008 12.71 12.85 11.94 11.94 298,161 -0.88(-6.87%)
Sep 03, 2008 13.12 13.12 12.76 12.82 119,293 -0.34(-2.61%)
Sep 02, 2008 13.39 13.65 12.96 13.17 58,293 +0.13(+1.00%)
Aug 29, 2008 13.99 13.99 12.90 13.04 0 -0.90(-6.43%)
Aug 28, 2008 13.46 13.93 13.33 13.93 45,230 +0.46(+3.38%)
Aug 27, 2008 13.20 13.62 13.02 13.48 47,095 +0.20(+1.49%)
Aug 26, 2008 12.98 13.28 12.91 13.28 19,369 +0.30(+2.31%)
Aug 25, 2008 13.18 13.18 12.79 12.98 89,450 -0.31(-2.33%)
Aug 22, 2008 13.12 13.38 12.92 13.29 0 +0.34(+2.66%)
Aug 21, 2008 13.05 13.10 12.80 12.94 71,828 -0.16(-1.26%)
Aug 20, 2008 13.13 13.41 13.00 13.11 50,396 +0.04(+0.30%)
Aug 19, 2008 13.51 13.51 12.86 13.07 83,995 -0.49(-3.64%)
Aug 18, 2008 13.72 14.06 13.45 13.56 64,813 -0.20(-1.48%)
Aug 15, 2008 14.06 14.06 13.47 13.77 0 -0.30(-2.10%)
Aug 14, 2008 14.00 14.09 13.93 14.06 75,717 +0.05(+0.38%)
Aug 13, 2008 13.65 14.05 13.65 14.01 59,078 +0.19(+1.37%)
Aug 12, 2008 13.83 13.97 13.76 13.82 24,678 -0.08(-0.59%)
Aug 11, 2008 13.57 13.94 13.33 13.90 90,663 +0.33(+2.43%)
Aug 08, 2008 12.89 13.69 12.89 13.57 58,045 +0.65(+5.02%)
Aug 07, 2008 13.56 13.56 12.85 12.93 59,667 -0.77(-5.62%)
Aug 06, 2008 13.64 13.76 13.40 13.70 48,837 -0.08(-0.60%)
Aug 05, 2008 13.57 13.84 13.47 13.78 53,854 +0.17(+1.24%)
Aug 04, 2008 13.59 13.72 12.96 13.61 85,461 -0.08(-0.60%)
Aug 01, 2008 13.87 13.87 13.24 13.69 60,299 -0.29(-2.08%)
Jul 31, 2008 13.61 14.13 13.61 13.98 50,997 +0.05(+0.35%)
Jul 30, 2008 14.35 14.49 13.62 13.93 96,397 -0.23(-1.61%)
Jul 29, 2008 14.16 14.28 13.67 14.16 127,785 +0.57(+4.20%)
Jul 28, 2008 13.49 13.68 13.45 13.59 47,849 +0.03(+0.21%)
Jul 25, 2008 13.16 13.78 13.16 13.56 85,374 +0.57(+4.36%)
Jul 24, 2008 13.43 13.70 12.99 12.99 97,521 -0.36(-2.68%)
Jul 23, 2008 13.44 13.72 13.24 13.35 101,631 -0.13(-0.97%)
Jul 22, 2008 12.85 13.48 12.85 13.48 101,846 +0.59(+4.54%)
Jul 21, 2008 12.69 12.90 12.69 12.90 49,495 +0.09(+0.68%)
Jul 18, 2008 12.83 12.84 12.70 12.81 64,883 +0.03(+0.27%)
Jul 17, 2008 12.83 12.90 12.66 12.78 91,367 -0.02(-0.19%)
Jul 16, 2008 11.92 12.80 11.92 12.80 62,022 +0.97(+8.18%)
Jul 15, 2008 11.67 12.19 11.57 11.83 62,406 +0.07(+0.58%)
Jul 14, 2008 12.15 12.16 11.56 11.76 71,741 -0.35(-2.92%)
Jul 11, 2008 11.62 12.12 11.59 12.12 47,000 +0.37(+3.13%)
Jul 10, 2008 11.34 11.84 11.21 11.75 74,468 +0.42(+3.67%)
Jul 09, 2008 12.14 12.14 11.33 11.33 100,078 -0.85(-6.96%)
Jul 08, 2008 11.37 12.18 11.22 12.18 119,921 +0.77(+6.79%)
Jul 07, 2008 11.62 11.66 11.02 11.41 108,754 -0.13(-1.13%)
Jul 04, 2008 11.55 11.69 11.41 11.54 56,104 +0.00(+0.00%)
Jul 03, 2008 11.55 11.69 11.41 11.54 56,104 -0.01(-0.08%)
Jul 02, 2008 11.44 11.69 11.37 11.55 260,524 +0.16(+1.45%)
Jul 01, 2008 10.67 11.47 10.67 11.38 205,257 +0.71(+6.62%)
Jun 30, 2008 10.33 10.74 10.20 10.67 172,433 +0.28(+2.65%)
Jun 27, 2008 10.69 10.77 10.35 10.40 407,343 -0.29(-2.67%)
Jun 26, 2008 10.65 10.68 10.08 10.68 166,711 -0.29(-2.65%)
Jun 25, 2008 11.13 11.26 10.89 10.97 128,244 -0.16(-1.43%)
Jun 24, 2008 11.45 11.45 11.03 11.13 120,018 -0.32(-2.83%)
Jun 23, 2008 11.81 11.93 11.42 11.46 45,686 -0.35(-2.99%)
Jun 20, 2008 12.23 12.23 11.69 11.81 141,078 -0.46(-3.79%)
Jun 19, 2008 12.08 12.42 12.08 12.28 46,870 +0.19(+1.60%)
Jun 18, 2008 12.18 12.30 12.01 12.08 38,099 -0.16(-1.34%)
Jun 17, 2008 12.67 12.67 12.25 12.25 47,403 -0.41(-3.21%)
Jun 16, 2008 12.50 12.71 12.39 12.65 48,632 +0.17(+1.40%)
Jun 13, 2008 12.36 12.62 12.28 12.48 91,262 +0.26(+2.14%)
Jun 12, 2008 12.32 12.62 12.07 12.22 103,079 -0.03(-0.24%)
Jun 11, 2008 12.28 12.49 12.10 12.25 158,808 -0.03(-0.28%)
Jun 10, 2008 12.15 12.33 12.13 12.28 35,821 +0.08(+0.67%)
Jun 09, 2008 12.48 12.48 12.14 12.20 78,909 -0.15(-1.25%)
Jun 06, 2008 12.56 12.60 12.32 12.35 55,788 -0.31(-2.48%)
Jun 05, 2008 12.38 12.67 12.37 12.67 98,630 +0.30(+2.43%)
Jun 04, 2008 12.33 12.59 12.30 12.37 83,838 +0.01(+0.12%)
Jun 03, 2008 12.42 12.44 12.21 12.35 45,905 -0.01(-0.12%)
Jun 02, 2008 12.57 12.57 12.15 12.37 84,470 -0.25(-1.96%)
May 30, 2008 12.67 12.69 12.54 12.62 73,253 -0.06(-0.46%)
May 29, 2008 12.42 12.72 12.41 12.67 118,690 +0.28(+2.26%)
May 28, 2008 12.37 12.43 12.27 12.39 96,694 +0.03(+0.24%)
May 27, 2008 12.27 12.43 12.14 12.36 42,906 +0.09(+0.75%)
May 26, 2008 12.20 12.34 12.18 12.27 0 +0.00(+0.00%)
May 23, 2008 12.20 12.34 12.18 12.27 52,429 +0.02(+0.20%)
May 22, 2008 12.30 12.35 12.19 12.25 50,528 -0.04(-0.32%)
May 21, 2008 12.46 12.57 12.28 12.29 60,679 -0.09(-0.74%)
May 20, 2008 12.48 12.50 12.24 12.38 56,827 -0.05(-0.43%)
May 19, 2008 12.59 12.63 12.36 12.43 69,448 -0.22(-1.72%)
May 16, 2008 12.78 12.79 12.40 12.65 73,664 +0.05(+0.38%)
May 15, 2008 12.53 12.69 12.50 12.60 107,738 +0.11(+0.85%)
May 14, 2008 12.48 12.65 12.44 12.49 45,461 +0.01(+0.12%)
May 13, 2008 12.42 12.55 12.38 12.48 33,767 +0.06(+0.51%)
May 12, 2008 12.40 12.54 12.33 12.42 66,473 +0.02(+0.16%)
May 09, 2008 12.44 12.60 12.32 12.40 49,789 -0.04(-0.35%)
May 08, 2008 12.50 12.54 12.39 12.44 128,775 -0.09(-0.73%)
May 07, 2008 12.87 12.94 12.50 12.53 126,149 -0.33(-2.60%)
May 06, 2008 12.58 12.94 12.51 12.87 63,610 +0.16(+1.26%)
May 05, 2008 12.76 12.79 12.35 12.71 82,014 +0.04(+0.34%)
May 02, 2008 13.08 13.10 12.66 12.66 60,272 -0.17(-1.32%)
May 01, 2008 12.94 13.44 12.83 12.83 67,564 -0.06(-0.49%)
Apr 30, 2008 12.64 13.31 12.64 12.90 119,931 +0.26(+2.03%)
Apr 29, 2008 12.82 12.88 12.55 12.64 96,436 -0.28(-2.14%)
Apr 28, 2008 12.64 12.98 12.64 12.92 86,203 +0.24(+1.87%)
Apr 25, 2008 12.83 12.97 12.60 12.68 93,369 -0.13(-0.98%)
Apr 24, 2008 12.57 12.80 12.45 12.80 114,645 +0.31(+2.44%)
Apr 23, 2008 12.36 12.65 12.31 12.50 59,851 +0.21(+1.73%)
Apr 22, 2008 12.59 12.59 12.15 12.29 139,849 -0.31(-2.46%)
Apr 21, 2008 12.59 12.81 12.53 12.60 109,553 -0.14(-1.06%)
Apr 18, 2008 13.19 13.22 12.70 12.73 109,559 -0.26(-1.98%)
Apr 17, 2008 13.23 13.26 12.84 12.99 99,359 -0.28(-2.08%)
Apr 16, 2008 12.63 13.27 12.63 13.26 135,930 +0.71(+5.67%)
Apr 15, 2008 12.76 12.81 12.46 12.55 96,674 -0.08(-0.65%)
Apr 14, 2008 12.77 12.86 12.62 12.63 79,590 -0.18(-1.40%)
Apr 11, 2008 13.03 13.11 12.79 12.81 102,045 -0.41(-3.08%)
Apr 10, 2008 13.31 13.47 13.09 13.22 86,552 -0.06(-0.44%)
Apr 09, 2008 13.59 13.65 13.20 13.28 67,548 -0.31(-2.28%)
Apr 08, 2008 13.75 13.75 13.46 13.59 57,012 -0.31(-2.26%)
Apr 07, 2008 13.91 14.08 13.74 13.90 50,196 +0.06(+0.46%)
Apr 04, 2008 14.03 14.03 13.65 13.84 35,323 -0.19(-1.38%)
Apr 03, 2008 14.01 14.16 13.94 14.03 90,270 -0.07(-0.51%)
Apr 02, 2008 13.85 14.17 13.85 14.11 95,434 +0.23(+1.64%)
Apr 01, 2008 13.51 13.89 13.46 13.88 86,816 +0.59(+4.45%)
Mar 31, 2008 13.83 13.92 13.29 13.29 65,482 -0.51(-3.72%)
Mar 28, 2008 13.77 13.94 13.66 13.80 97,500 +0.00(+0.03%)
Mar 27, 2008 14.08 14.13 13.46 13.80 125,600 -0.33(-2.33%)
Mar 26, 2008 14.06 14.19 13.94 14.13 170,625 -0.05(-0.38%)
Mar 25, 2008 14.64 14.64 13.93 14.18 146,250 -0.50(-3.40%)
Mar 24, 2008 14.04 14.68 13.82 14.68 91,509 +0.70(+5.02%)
Mar 21, 2008 14.08 14.48 13.88 13.98 287,861 +0.00(+0.00%)
Mar 20, 2008 14.08 14.48 13.88 13.98 287,861 +0.03(+0.24%)
Mar 19, 2008 14.49 14.51 13.94 13.94 85,106 -0.55(-3.78%)
Mar 18, 2008 13.75 14.49 13.59 14.49 132,204 +1.05(+7.78%)
Mar 17, 2008 13.14 13.80 13.14 13.44 79,115 -0.12(-0.86%)
Mar 14, 2008 14.04 14.19 13.31 13.56 62,590 -0.39(-2.78%)
Mar 13, 2008 13.31 14.14 13.24 13.95 142,945 +0.52(+3.89%)
Mar 12, 2008 13.65 13.95 13.34 13.42 95,228 -0.29(-2.12%)
Mar 11, 2008 13.28 13.74 13.28 13.71 112,786 +0.73(+5.59%)
Mar 10, 2008 13.18 13.48 12.99 12.99 166,287 -0.17(-1.32%)
Mar 07, 2008 12.80 13.41 12.80 13.16 263,168 +0.22(+1.68%)
Mar 06, 2008 13.58 13.58 12.94 12.94 246,436 -0.68(-5.01%)
Mar 05, 2008 13.79 13.88 13.40 13.63 174,757 -0.08(-0.57%)
Mar 04, 2008 13.82 13.88 13.55 13.70 138,401 -0.27(-1.94%)
Mar 03, 2008 13.55 14.00 13.38 13.98 166,494 +0.42(+3.07%)
Feb 29, 2008 13.69 13.99 13.55 13.56 120,274 -0.13(-0.92%)
Feb 28, 2008 13.98 14.15 13.68 13.69 56,585 -0.29(-2.04%)
Feb 27, 2008 14.05 14.40 13.88 13.97 91,664 -0.20(-1.40%)
Feb 26, 2008 14.37 14.49 14.01 14.17 82,214 -0.20(-1.38%)
Feb 25, 2008 14.14 14.37 13.64 14.37 149,762 +0.19(+1.37%)
Feb 22, 2008 14.32 14.32 13.68 14.17 122,908 -0.11(-0.75%)
Feb 21, 2008 14.89 14.97 14.16 14.28 94,815 -0.52(-3.50%)
Feb 20, 2008 14.28 14.99 14.28 14.80 98,533 +0.45(+3.14%)
Feb 19, 2008 14.60 14.77 13.96 14.35 117,950 -0.20(-1.40%)
Feb 18, 2008 14.36 14.59 14.29 14.55 0 +0.00(+0.00%)
Feb 15, 2008 14.36 14.59 14.29 14.55 48,956 +0.11(+0.77%)
Feb 14, 2008 14.98 15.01 14.39 14.44 96,054 -0.58(-3.84%)
Feb 13, 2008 14.45 15.03 14.42 15.02 127,465 +0.76(+5.33%)
Feb 12, 2008 13.99 14.51 13.92 14.26 106,382 +0.34(+2.47%)
Feb 11, 2008 13.85 14.00 13.64 13.91 74,158 +0.10(+0.70%)
Feb 08, 2008 14.47 14.60 13.78 13.82 91,096 -0.71(-4.87%)
Feb 07, 2008 14.08 14.52 14.08 14.52 56,599 +0.42(+2.95%)
Feb 06, 2008 14.34 14.90 14.07 14.11 74,364 -0.12(-0.82%)
Feb 05, 2008 14.31 14.55 14.20 14.22 113,406 -0.35(-2.42%)
Feb 04, 2008 14.86 14.88 14.52 14.58 109,293 -0.35(-2.34%)
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.