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

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2010 9.585 9.721 9.526 9.526 79,944 +0.01(+0.15%)
Jan 28, 2010 9.823 9.901 9.497 9.512 80,186 -0.26(-2.64%)
Jan 27, 2010 10.39 10.41 9.382 9.770 195,924 -0.71(-6.77%)
Jan 26, 2010 11.20 11.22 10.47 10.48 92,942 -0.73(-6.55%)
Jan 25, 2010 11.23 11.31 11.17 11.21 19,638 +0.05(+0.48%)
Jan 22, 2010 11.33 11.40 11.13 11.16 47,537 -0.15(-1.29%)
Jan 21, 2010 11.49 11.49 11.21 11.31 104,842 -0.16(-1.40%)
Jan 20, 2010 11.47 11.59 11.38 11.47 64,177 -0.08(-0.67%)
Jan 19, 2010 11.27 11.59 11.27 11.54 46,046 +0.28(+2.50%)
Jan 15, 2010 11.49 11.26 11.26 11.26 73,618 -0.17(-1.49%)
Jan 14, 2010 11.41 11.52 11.39 11.43 17,804 +0.00(+0.04%)
Jan 13, 2010 11.26 11.47 11.18 11.43 36,922 +0.15(+1.34%)
Jan 12, 2010 11.19 11.32 11.18 11.28 29,505 +0.02(+0.22%)
Jan 11, 2010 11.27 11.39 11.21 11.25 39,608 +0.00(+0.04%)
Jan 08, 2010 11.36 11.36 11.19 11.25 31,878 -0.11(-0.98%)
Jan 07, 2010 11.26 11.48 11.22 11.36 36,916 +0.05(+0.43%)
Jan 06, 2010 11.43 11.43 11.26 11.31 35,386 -0.15(-1.31%)
Jan 05, 2010 11.57 11.69 11.46 11.46 40,064 -0.08(-0.67%)
Jan 04, 2010 11.44 11.65 11.44 11.54 33,223 +0.21(+1.89%)
Dec 31, 2009 11.46 11.33 11.33 11.33 72,796 -0.10(-0.85%)
Dec 30, 2009 11.34 11.44 11.12 11.42 327,953 +0.05(+0.43%)
Dec 29, 2009 11.57 11.57 11.32 11.37 38,057 -0.10(-0.85%)
Dec 28, 2009 11.55 11.57 11.33 11.47 37,938 -0.06(-0.51%)
Dec 24, 2009 11.58 11.58 11.46 11.53 24,505 +0.05(+0.42%)
Dec 23, 2009 11.53 11.62 11.43 11.48 82,993 -0.02(-0.21%)
Dec 22, 2009 11.58 11.81 11.46 11.51 44,728 -0.01(-0.13%)
Dec 21, 2009 11.64 11.83 11.43 11.52 62,187 -0.10(-0.84%)
Dec 18, 2009 11.75 11.81 11.49 11.62 177,766 +0.01(+0.08%)
Dec 17, 2009 11.87 11.93 11.43 11.61 123,543 -0.44(-3.63%)
Dec 16, 2009 12.18 12.27 12.04 12.05 98,422 +0.00(+0.00%)
Dec 15, 2009 12.05 12.33 12.05 12.05 75,181 -0.08(-0.68%)
Dec 14, 2009 12.10 12.13 12.08 12.13 44,543 +0.15(+1.22%)
Dec 11, 2009 11.95 12.13 11.86 11.98 42,456 +0.13(+1.11%)
Dec 10, 2009 11.94 12.12 11.79 11.85 54,004 -0.20(-1.69%)
Dec 09, 2009 11.73 12.43 11.67 12.06 137,736 +0.31(+2.61%)
Dec 08, 2009 11.68 11.90 11.68 11.75 72,304 -0.06(-0.49%)
Dec 07, 2009 11.67 11.85 11.67 11.81 32,676 +0.14(+1.17%)
Dec 04, 2009 11.64 11.82 11.53 11.67 58,790 +0.21(+1.87%)
Dec 03, 2009 11.67 11.87 11.43 11.46 57,128 -0.18(-1.59%)
Dec 02, 2009 11.68 11.88 11.58 11.64 102,132 -0.19(-1.64%)
Dec 01, 2009 12.09 12.09 11.84 11.84 75,527 -0.14(-1.18%)
Nov 30, 2009 11.56 12.01 11.51 11.98 56,830 +0.33(+2.84%)
Nov 27, 2009 11.64 11.90 11.50 11.65 43,330 -0.26(-2.21%)
Nov 25, 2009 12.01 12.02 11.87 11.91 27,631 +0.14(+1.20%)
Nov 24, 2009 11.68 11.94 11.65 11.77 39,842 +0.11(+0.92%)
Nov 23, 2009 11.71 11.98 11.52 11.66 53,046 +0.03(+0.29%)
Nov 20, 2009 11.38 11.66 11.38 11.63 51,734 +0.19(+1.70%)
Nov 19, 2009 11.65 11.65 11.36 11.43 59,997 -0.31(-2.65%)
Nov 18, 2009 11.56 11.74 11.53 11.74 45,910 +0.25(+2.16%)
Nov 17, 2009 11.75 11.86 11.45 11.50 76,939 -0.36(-3.07%)
Nov 16, 2009 11.74 11.91 11.71 11.86 54,301 +0.18(+1.54%)
Nov 13, 2009 11.32 11.71 11.32 11.68 51,403 +0.36(+3.18%)
Nov 12, 2009 11.62 11.71 11.32 11.32 48,140 -0.39(-3.36%)
Nov 11, 2009 11.62 11.78 11.43 11.71 55,302 +0.16(+1.35%)
Nov 10, 2009 11.59 11.59 11.39 11.56 39,266 -0.01(-0.08%)
Nov 09, 2009 11.67 11.67 11.45 11.57 49,018 +0.05(+0.42%)
Nov 06, 2009 11.37 11.56 11.14 11.52 51,088 +0.05(+0.42%)
Nov 05, 2009 11.30 11.54 11.19 11.47 79,175 +0.37(+3.37%)
Nov 04, 2009 11.65 11.65 11.06 11.10 89,401 -0.52(-4.48%)
Nov 03, 2009 11.35 11.64 11.28 11.62 71,506 +0.22(+1.96%)
Nov 02, 2009 11.38 11.40 11.13 11.39 97,232 +0.05(+0.43%)
Oct 30, 2009 11.17 11.36 11.09 11.35 112,149 +0.08(+0.69%)
Oct 29, 2009 10.93 11.28 10.89 11.27 50,877 +0.41(+3.76%)
Oct 28, 2009 11.02 11.20 10.80 10.86 48,251 -0.21(-1.89%)
Oct 27, 2009 10.90 11.27 10.89 11.07 42,063 -0.03(-0.26%)
Oct 26, 2009 11.13 11.20 11.01 11.10 43,568 +0.01(+0.09%)
Oct 23, 2009 11.04 11.38 10.99 11.09 105,112 -0.16(-1.38%)
Oct 22, 2009 11.23 11.30 10.94 11.24 65,958 +0.02(+0.22%)
Oct 21, 2009 10.97 11.56 10.97 11.22 68,002 +0.27(+2.44%)
Oct 20, 2009 10.92 11.12 10.92 10.95 60,895 -0.46(-4.01%)
Oct 19, 2009 11.08 11.50 11.05 11.41 61,068 +0.48(+4.36%)
Oct 16, 2009 10.78 11.06 10.78 10.93 75,311 +0.07(+0.67%)
Oct 15, 2009 10.70 11.06 10.68 10.86 56,168 +0.11(+1.04%)
Oct 14, 2009 10.86 10.90 10.70 10.75 32,126 +0.12(+1.10%)
Oct 13, 2009 10.78 10.87 10.53 10.63 77,277 -0.18(-1.71%)
Oct 12, 2009 11.19 11.42 10.73 10.82 33,794 -0.32(-2.88%)
Oct 09, 2009 10.95 11.29 10.95 11.14 31,623 -0.21(-1.84%)
Oct 08, 2009 11.18 11.56 11.04 11.35 64,934 +0.46(+4.20%)
Oct 07, 2009 10.74 11.03 10.74 10.89 76,454 +0.03(+0.27%)
Oct 06, 2009 10.80 11.11 10.62 10.86 77,741 +0.35(+3.33%)
Oct 05, 2009 10.26 10.64 10.26 10.51 66,388 +0.29(+2.86%)
Oct 02, 2009 10.27 10.52 10.21 10.22 110,561 -0.23(-2.19%)
Oct 01, 2009 11.05 11.05 10.40 10.45 154,463 -0.71(-6.32%)
Sep 30, 2009 11.46 11.47 11.11 11.15 99,946 -0.33(-2.88%)
Sep 29, 2009 11.86 11.86 11.12 11.48 107,477 -0.23(-1.95%)
Sep 28, 2009 11.65 12.00 11.03 11.71 84,910 -0.08(-0.66%)
Sep 25, 2009 11.75 11.86 11.60 11.79 123,523 +0.03(+0.29%)
Sep 24, 2009 11.77 11.87 11.60 11.75 101,949 +0.00(+0.04%)
Sep 23, 2009 11.96 12.05 11.75 11.75 57,969 -0.22(-1.83%)
Sep 22, 2009 11.89 12.10 11.72 11.97 99,627 +0.22(+1.90%)
Sep 21, 2009 11.68 11.77 11.67 11.74 78,192 +0.06(+0.54%)
Sep 18, 2009 11.81 11.91 11.68 11.68 115,982 -0.06(-0.50%)
Sep 17, 2009 11.58 12.16 11.55 11.74 116,661 +0.18(+1.60%)
Sep 16, 2009 11.18 11.76 11.05 11.55 87,094 +0.50(+4.53%)
Sep 15, 2009 10.86 11.27 10.54 11.05 112,410 +0.23(+2.11%)
Sep 14, 2009 10.24 10.88 10.24 10.82 52,754 +0.44(+4.26%)
Sep 11, 2009 10.37 10.65 10.32 10.38 42,587 +0.01(+0.09%)
Sep 10, 2009 10.20 10.45 10.06 10.37 95,661 +0.19(+1.86%)
Sep 09, 2009 10.18 10.29 9.974 10.18 68,634 +0.06(+0.58%)
Sep 08, 2009 9.891 10.23 9.838 10.12 57,749 +0.38(+3.89%)
Sep 04, 2009 9.278 9.823 9.274 9.745 62,041 +0.05(+0.50%)
Sep 03, 2009 9.765 9.770 9.531 9.697 41,323 +0.02(+0.25%)
Sep 02, 2009 9.731 10.02 9.560 9.672 57,513 -0.03(-0.30%)
Sep 01, 2009 10.07 10.30 9.541 9.701 136,560 -0.42(-4.13%)
Aug 31, 2009 10.24 10.24 9.959 10.12 85,011 -0.03(-0.29%)
Aug 28, 2009 10.18 10.23 9.920 10.15 69,195 +0.03(+0.29%)
Aug 27, 2009 9.925 10.19 9.818 10.12 32,209 +0.14(+1.41%)
Aug 26, 2009 9.828 10.04 9.750 9.979 43,852 +0.11(+1.08%)
Aug 25, 2009 9.784 10.12 9.774 9.872 68,983 +0.10(+1.00%)
Aug 24, 2009 10.11 10.11 9.731 9.774 58,886 -0.27(-2.71%)
Aug 21, 2009 9.721 10.14 9.672 10.05 89,868 +0.48(+4.98%)
Aug 20, 2009 9.531 9.663 9.488 9.570 62,526 +0.04(+0.46%)
Aug 19, 2009 9.337 9.643 9.298 9.526 47,169 +0.10(+1.03%)
Aug 18, 2009 9.517 9.560 9.385 9.429 69,055 +0.02(+0.26%)
Aug 17, 2009 9.531 9.531 9.385 9.405 53,601 -0.23(-2.42%)
Aug 14, 2009 9.565 9.657 9.405 9.638 63,077 +0.10(+1.02%)
Aug 13, 2009 9.672 9.726 9.512 9.541 150,213 -0.03(-0.30%)
Aug 12, 2009 9.410 9.774 9.410 9.570 143,556 +0.09(+0.97%)
Aug 11, 2009 9.551 9.575 9.269 9.478 91,281 -0.04(-0.42%)
Aug 10, 2009 9.585 9.614 9.483 9.518 109,249 +0.00(+0.02%)
Aug 07, 2009 9.609 9.672 9.507 9.517 137,278 +0.04(+0.41%)
Aug 06, 2009 9.575 9.604 9.390 9.478 43,134 -0.03(-0.31%)
Aug 05, 2009 9.492 9.701 9.453 9.507 73,978 +0.04(+0.41%)
Aug 04, 2009 9.522 9.629 9.346 9.468 86,903 -0.09(-0.92%)
Aug 03, 2009 9.667 9.794 9.395 9.556 52,314 +0.06(+0.67%)
Jul 31, 2009 9.385 9.624 9.385 9.492 49,433 +0.10(+1.04%)
Jul 30, 2009 9.201 9.842 9.201 9.395 96,502 +0.30(+3.26%)
Jul 29, 2009 9.186 9.254 8.916 9.098 41,181 -0.18(-1.94%)
Jul 28, 2009 9.021 9.278 8.948 9.278 26,977 +0.20(+2.25%)
Jul 27, 2009 9.108 9.222 8.972 9.074 47,732 -0.03(-0.32%)
Jul 24, 2009 9.026 9.346 8.899 9.103 4,419 -0.03(-0.37%)
Jul 23, 2009 8.919 9.264 8.919 9.137 62,631 +0.19(+2.18%)
Jul 22, 2009 8.880 9.006 8.812 8.943 19,529 -0.03(-0.33%)
Jul 21, 2009 8.957 9.040 8.802 8.972 49,957 +0.11(+1.21%)
Jul 20, 2009 8.923 9.021 8.753 8.865 47,913 +0.00(+0.05%)
Jul 17, 2009 8.904 9.055 8.846 8.860 72,384 -0.05(-0.55%)
Jul 16, 2009 8.846 9.021 8.802 8.909 71,768 +0.03(+0.38%)
Jul 15, 2009 8.948 8.996 8.612 8.875 139,011 +0.02(+0.27%)
Jul 14, 2009 8.836 8.909 8.398 8.850 44,212 +0.05(+0.55%)
Jul 13, 2009 8.495 8.860 8.398 8.802 86,574 +0.39(+4.62%)
Jul 10, 2009 8.393 8.471 7.978 8.413 76,394 -0.07(-0.86%)
Jul 09, 2009 8.705 8.836 8.486 8.486 130,603 -0.17(-1.91%)
Jul 08, 2009 8.656 8.753 8.286 8.651 77,244 +0.08(+0.91%)
Jul 07, 2009 8.578 8.870 8.466 8.573 74,646 +0.02(+0.28%)
Jul 06, 2009 8.335 8.559 8.272 8.549 111,770 +0.23(+2.81%)
Jul 02, 2009 8.656 8.661 8.316 8.316 109,955 -0.52(-5.84%)
Jul 01, 2009 9.040 9.040 8.787 8.831 67,324 -0.08(-0.93%)
Jun 30, 2009 8.943 9.161 8.846 8.914 108,922 -0.01(-0.16%)
Jun 29, 2009 8.977 9.118 8.865 8.928 183,691 -0.09(-1.02%)
Jun 26, 2009 8.612 9.181 8.612 9.021 327,478 +0.10(+1.09%)
Jun 25, 2009 8.802 8.923 8.748 8.923 181,768 +0.37(+4.32%)
Jun 24, 2009 8.836 8.850 8.534 8.554 105,381 -0.15(-1.73%)
Jun 23, 2009 8.578 8.841 8.578 8.705 67,809 +0.19(+2.29%)
Jun 22, 2009 8.588 8.714 8.510 8.510 117,008 -0.13(-1.52%)
Jun 19, 2009 8.987 8.987 8.549 8.641 165,763 -0.16(-1.77%)
Jun 18, 2009 8.627 8.880 8.627 8.797 86,765 +0.13(+1.46%)
Jun 17, 2009 8.607 8.782 8.427 8.671 72,658 +0.09(+1.02%)
Jun 16, 2009 9.006 9.006 8.510 8.583 101,933 -0.29(-3.23%)
Jun 15, 2009 8.919 9.064 8.724 8.870 118,986 -0.13(-1.41%)
Jun 12, 2009 8.802 9.103 8.782 8.996 81,552 +0.14(+1.54%)
Jun 11, 2009 9.089 9.196 8.841 8.860 78,116 -0.21(-2.36%)
Jun 10, 2009 8.938 9.264 8.758 9.074 145,668 +0.28(+3.21%)
Jun 09, 2009 8.972 9.366 8.792 8.792 73,480 -0.10(-1.09%)
Jun 08, 2009 8.865 9.152 8.787 8.889 52,006 +0.13(+1.50%)
Jun 05, 2009 9.142 9.230 8.758 8.758 76,072 -0.24(-2.65%)
Jun 04, 2009 9.040 9.167 8.875 8.996 51,012 +0.01(+0.16%)
Jun 03, 2009 8.821 9.317 8.821 8.982 66,847 -0.02(-0.27%)
Jun 02, 2009 8.748 9.244 8.685 9.006 80,178 +0.18(+1.98%)
Jun 01, 2009 8.510 9.137 8.432 8.831 170,343 +0.40(+4.79%)
May 29, 2009 8.369 8.447 8.297 8.427 53,038 +0.06(+0.70%)
May 28, 2009 8.243 8.452 7.844 8.369 55,756 +0.22(+2.75%)
May 27, 2009 8.116 8.281 8.053 8.145 50,990 -0.07(-0.83%)
May 26, 2009 7.688 8.252 7.635 8.213 96,335 +0.59(+7.72%)
May 22, 2009 8.009 8.116 7.606 7.625 48,530 -0.34(-4.22%)
May 21, 2009 7.897 8.233 7.659 7.961 71,406 -0.07(-0.91%)
May 20, 2009 8.423 8.598 7.936 8.034 88,864 -0.26(-3.11%)
May 19, 2009 8.316 8.593 8.126 8.291 66,003 -0.11(-1.27%)
May 18, 2009 8.209 8.437 8.126 8.398 56,441 +0.29(+3.60%)
May 15, 2009 8.476 8.510 7.956 8.106 60,385 -0.27(-3.25%)
May 14, 2009 8.384 8.578 8.160 8.379 60,725 +0.03(+0.35%)
May 13, 2009 8.014 8.530 8.014 8.350 88,163 +0.16(+1.90%)
May 12, 2009 8.189 8.437 8.082 8.194 39,235 +0.10(+1.26%)
May 11, 2009 8.111 8.296 7.970 8.092 68,268 -0.26(-3.09%)
May 08, 2009 7.999 8.491 7.854 8.350 98,478 +0.57(+7.31%)
May 07, 2009 8.398 8.515 7.562 7.781 161,218 -0.41(-5.04%)
May 06, 2009 8.306 8.577 8.150 8.194 42,190 +0.05(+0.66%)
May 05, 2009 8.671 8.671 8.063 8.140 80,347 -0.64(-7.31%)
May 04, 2009 8.787 8.797 8.641 8.782 83,384 +0.74(+9.19%)
May 01, 2009 7.844 8.593 7.844 8.043 220,862 +0.28(+3.63%)
Apr 30, 2009 7.931 8.175 7.669 7.761 105,986 -0.17(-2.15%)
Apr 29, 2009 7.781 8.102 7.649 7.931 158,212 +0.27(+3.56%)
Apr 28, 2009 7.907 8.238 7.533 7.659 104,610 -0.34(-4.26%)
Apr 27, 2009 7.999 8.213 7.547 7.999 176,524 -0.31(-3.69%)
Apr 24, 2009 7.747 8.729 7.654 8.306 165,777 +0.65(+8.51%)
Apr 23, 2009 7.683 7.771 7.387 7.654 101,349 +0.02(+0.32%)
Apr 22, 2009 7.999 8.359 7.542 7.630 108,168 -0.54(-6.66%)
Apr 21, 2009 7.246 8.340 7.076 8.175 165,714 +0.81(+10.96%)
Apr 20, 2009 8.043 8.131 7.231 7.367 121,793 -0.94(-11.35%)
Apr 17, 2009 8.388 8.466 8.072 8.311 68,720 -0.07(-0.81%)
Apr 16, 2009 8.301 8.510 7.839 8.379 103,561 +0.18(+2.19%)
Apr 15, 2009 7.863 8.257 7.863 8.199 80,135 +0.34(+4.27%)
Apr 14, 2009 8.004 8.126 7.829 7.863 68,870 -0.16(-1.94%)
Apr 13, 2009 7.732 8.048 7.659 8.019 47,529 +0.11(+1.41%)
Apr 09, 2009 7.537 8.106 7.537 7.907 125,472 +0.67(+9.20%)
Apr 08, 2009 7.246 7.679 7.178 7.241 107,405 -0.08(-1.06%)
Apr 07, 2009 8.384 8.476 7.148 7.319 136,073 -0.96(-11.57%)
Apr 06, 2009 7.999 8.277 7.771 8.277 92,769 +0.19(+2.41%)
Apr 03, 2009 8.063 8.082 7.562 8.082 136,204 +0.03(+0.36%)
Apr 02, 2009 7.722 8.364 7.406 8.053 168,767 +0.57(+7.67%)
Apr 01, 2009 7.547 7.805 7.217 7.479 124,491 -0.15(-1.98%)
Mar 31, 2009 6.949 7.965 6.793 7.630 127,529 +0.78(+11.43%)
Mar 30, 2009 6.672 6.896 6.361 6.847 82,052 -0.66(-8.75%)
Mar 26, 2009 7.182 7.508 7.007 7.503 119,095 +0.32(+4.47%)
Mar 25, 2009 6.803 7.314 6.672 7.182 103,436 +0.50(+7.42%)
Mar 24, 2009 6.886 7.158 6.682 6.686 147,031 -0.38(-5.43%)
Mar 23, 2009 6.745 7.071 6.696 7.071 183,072 +1.13(+18.99%)
Mar 20, 2009 6.550 6.657 5.938 5.942 178,673 -0.52(-7.98%)
Mar 19, 2009 6.930 7.207 6.409 6.458 149,363 -0.46(-6.68%)
Mar 18, 2009 6.400 6.939 6.142 6.920 117,043 +0.46(+7.07%)
Mar 17, 2009 6.064 6.468 5.759 6.463 142,676 +0.37(+6.15%)
Mar 16, 2009 5.904 6.429 5.529 6.088 221,687 +0.29(+5.03%)
Mar 13, 2009 5.135 5.850 4.736 5.797 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.271 4.639 5.082 143,918 +0.29(+6.09%)
Mar 11, 2009 5.714 5.714 4.670 4.790 159,530 -0.89(-15.67%)
Mar 10, 2009 4.921 5.680 4.834 5.680 163,801 +0.95(+20.16%)
Mar 09, 2009 4.668 5.130 4.547 4.727 191,783 -0.38(-7.43%)
Mar 06, 2009 4.620 5.106 4.377 5.106 0 +0.56(+12.30%)
Mar 05, 2009 4.576 4.970 4.493 4.547 69,039 -0.36(-7.43%)
Mar 04, 2009 5.096 5.096 4.284 4.912 130,963 -0.43(-8.10%)
Mar 02, 2009 5.223 5.656 5.223 5.344 101,844 -0.30(-5.34%)
Feb 27, 2009 5.641 5.816 5.446 5.646 0 -0.12(-2.11%)
Feb 26, 2009 5.636 6.015 5.636 5.767 72,738 +0.13(+2.33%)
Feb 25, 2009 5.690 6.147 5.592 5.636 59,797 -0.21(-3.58%)
Feb 24, 2009 5.480 5.938 5.315 5.845 118,737 +0.33(+6.00%)
Feb 23, 2009 5.563 5.889 4.853 5.515 160,889 +0.01(+0.27%)
Feb 20, 2009 6.132 6.482 5.412 5.500 0 -0.80(-12.66%)
Feb 19, 2009 6.969 6.978 6.283 6.297 81,439 -0.45(-6.63%)
Feb 18, 2009 7.338 7.338 6.662 6.745 107,055 -0.44(-6.16%)
Feb 17, 2009 7.683 7.683 6.725 7.187 114,847 -0.53(-6.87%)
Feb 13, 2009 7.562 7.975 7.523 7.717 0 +0.08(+1.08%)
Feb 12, 2009 7.275 7.703 6.998 7.635 85,408 +0.43(+5.94%)
Feb 11, 2009 6.915 7.484 6.915 7.207 45,466 +0.35(+5.11%)
Feb 10, 2009 7.110 7.615 6.755 6.857 65,502 -0.35(-4.79%)
Feb 09, 2009 7.066 7.426 7.012 7.202 35,343 -0.19(-2.57%)
Feb 06, 2009 6.998 7.562 6.889 7.392 0 +0.36(+5.19%)
Feb 05, 2009 7.168 7.362 6.789 7.027 70,511 -0.20(-2.82%)
Feb 04, 2009 7.907 7.907 7.124 7.231 72,545 -0.45(-5.83%)
Feb 03, 2009 7.679 7.925 7.567 7.679 81,947 +0.14(+1.81%)
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.