Skip to main content

Agree Realty Corp (NY: ADC )

57.23 +0.55 (+0.98%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.10 56.68 55.19 55.54 542,603 -0.96(-1.70%)
Jan 28, 2021 56.17 56.74 55.90 56.49 510,786 +0.58(+1.03%)
Jan 27, 2021 56.41 57.47 55.78 55.92 649,367 -0.93(-1.63%)
Jan 26, 2021 56.77 57.26 56.49 56.84 593,253 +0.27(+0.48%)
Jan 25, 2021 56.68 57.69 56.42 56.57 430,986 -0.22(-0.39%)
Jan 22, 2021 55.85 56.86 55.64 56.79 392,178 +0.60(+1.06%)
Jan 21, 2021 56.25 56.84 55.59 56.20 551,044 -0.39(-0.70%)
Jan 20, 2021 56.06 57.26 56.06 56.59 752,751 +0.50(+0.89%)
Jan 19, 2021 56.39 56.72 55.77 56.09 829,381 +0.18(+0.33%)
Jan 15, 2021 54.52 56.09 54.23 55.91 411,130 +1.30(+2.37%)
Jan 14, 2021 55.57 55.57 54.58 54.61 606,518 -0.75(-1.36%)
Jan 13, 2021 54.95 55.99 54.95 55.36 512,078 +0.46(+0.83%)
Jan 12, 2021 56.14 56.14 54.57 54.91 989,448 -1.38(-2.46%)
Jan 11, 2021 57.00 57.48 55.67 56.29 994,658 -0.61(-1.08%)
Jan 08, 2021 56.82 57.40 56.67 56.91 2,174,505 +0.17(+0.29%)
Jan 07, 2021 56.93 57.04 56.06 56.74 2,419,351 -1.27(-2.19%)
Jan 06, 2021 57.90 58.23 57.16 58.01 1,043,802 +0.57(+0.99%)
Jan 05, 2021 56.92 57.88 56.79 57.44 544,046 +0.56(+0.99%)
Jan 04, 2021 58.43 58.46 56.49 56.88 544,355 -1.44(-2.46%)
Dec 31, 2020 58.32 58.32 58.32 535,006 +0.86(+1.49%)
Dec 30, 2020 56.81 57.63 56.75 57.46 535,006 +0.56(+0.99%)
Dec 29, 2020 57.50 57.81 56.01 56.90 1,055,161 -0.39(-0.67%)
Dec 28, 2020 56.84 57.47 56.47 57.28 475,889 +0.64(+1.13%)
Dec 24, 2020 56.55 56.70 55.64 56.64 271,613 +0.25(+0.45%)
Dec 23, 2020 56.85 57.50 56.38 56.39 754,571 -0.17(-0.29%)
Dec 22, 2020 55.62 56.61 55.40 56.56 547,961 +1.06(+1.91%)
Dec 21, 2020 55.04 55.68 54.30 55.50 1,157,084 -0.01(-0.02%)
Dec 18, 2020 57.90 58.16 55.30 55.50 2,501,874 -2.35(-4.06%)
Dec 17, 2020 58.14 58.37 57.59 57.85 688,481 -0.14(-0.24%)
Dec 16, 2020 58.49 59.23 57.64 57.99 1,159,421 -0.29(-0.49%)
Dec 15, 2020 57.90 58.30 57.04 58.28 895,636 +0.59(+1.02%)
Dec 14, 2020 57.14 59.02 57.14 57.69 847,082 +0.94(+1.65%)
Dec 11, 2020 56.15 56.97 55.64 56.75 513,840 +0.36(+0.65%)
Dec 10, 2020 56.65 56.98 56.27 56.39 439,393 -0.74(-1.29%)
Dec 09, 2020 57.63 57.88 56.38 57.13 808,593 -0.47(-0.81%)
Dec 08, 2020 55.86 57.96 55.78 57.59 863,576 +1.39(+2.47%)
Dec 07, 2020 57.25 57.67 56.09 56.21 590,478 -1.04(-1.82%)
Dec 04, 2020 58.34 58.48 57.13 57.25 724,933 -0.64(-1.11%)
Dec 03, 2020 57.59 58.21 57.49 57.89 618,102 +0.49(+0.85%)
Dec 02, 2020 57.38 57.92 56.99 57.40 622,075 -0.09(-0.15%)
Dec 01, 2020 57.63 58.10 56.86 57.49 703,019 +0.33(+0.58%)
Nov 30, 2020 56.81 57.48 56.38 57.16 693,555 +0.02(+0.03%)
Nov 27, 2020 58.13 58.25 56.11 57.14 240,261 -1.01(-1.73%)
Nov 25, 2020 57.45 58.18 56.70 58.15 875,385 +0.54(+0.93%)
Nov 24, 2020 56.44 57.85 56.41 57.61 833,696 +1.74(+3.12%)
Nov 23, 2020 56.81 57.15 55.83 55.87 1,209,778 -0.62(-1.09%)
Nov 20, 2020 56.01 56.78 55.48 56.48 395,785 +0.20(+0.35%)
Nov 19, 2020 55.69 56.32 55.14 56.28 404,705 +0.45(+0.81%)
Nov 18, 2020 57.92 58.53 55.83 55.83 556,301 -1.99(-3.45%)
Nov 17, 2020 58.93 58.93 57.71 57.83 532,498 -1.67(-2.81%)
Nov 16, 2020 59.64 59.95 58.41 59.50 823,215 +1.28(+2.20%)
Nov 13, 2020 57.19 58.46 57.05 58.22 303,208 +1.41(+2.47%)
Nov 12, 2020 57.24 57.38 56.28 56.81 416,915 -0.90(-1.56%)
Nov 11, 2020 57.88 57.88 56.27 57.72 443,010 +0.13(+0.23%)
Nov 10, 2020 55.14 57.70 54.80 57.59 897,764 +2.52(+4.58%)
Nov 09, 2020 58.21 60.26 54.69 55.06 1,240,119 +0.33(+0.60%)
Nov 06, 2020 55.23 55.77 54.54 54.73 305,975 -0.29(-0.52%)
Nov 05, 2020 55.41 56.04 54.73 55.02 327,664 -0.46(-0.83%)
Nov 04, 2020 55.26 56.02 54.65 55.48 477,944 -0.33(-0.59%)
Nov 03, 2020 56.03 56.15 54.50 55.81 466,131 +0.39(+0.70%)
Nov 02, 2020 54.38 55.43 54.00 55.42 558,321 +1.58(+2.93%)
Oct 30, 2020 54.55 55.02 53.20 53.84 514,071 -0.85(-1.55%)
Oct 29, 2020 54.28 55.16 53.35 54.69 364,636 +0.33(+0.61%)
Oct 28, 2020 54.95 55.67 54.11 54.36 425,267 -1.27(-2.28%)
Oct 27, 2020 56.42 56.96 55.59 55.63 342,911 -0.95(-1.69%)
Oct 26, 2020 58.14 58.14 55.54 56.58 560,564 -0.16(-0.29%)
Oct 23, 2020 56.96 57.46 56.56 56.74 473,259 +0.03(+0.05%)
Oct 22, 2020 56.61 57.48 56.45 56.72 346,696 +0.00(+0.00%)
Oct 21, 2020 56.16 56.98 55.59 56.72 394,180 +0.29(+0.52%)
Oct 20, 2020 57.20 57.73 55.82 56.42 654,687 +0.05(+0.09%)
Oct 19, 2020 57.11 57.79 56.09 56.37 639,926 -0.33(-0.58%)
Oct 16, 2020 56.74 57.46 56.27 56.70 403,624 -0.38(-0.67%)
Oct 15, 2020 55.65 57.44 55.52 57.08 285,949 +0.97(+1.73%)
Oct 14, 2020 57.26 57.51 55.62 56.11 332,910 -1.28(-2.22%)
Oct 13, 2020 58.14 58.41 57.07 57.39 380,303 -1.27(-2.16%)
Oct 12, 2020 58.40 58.70 57.72 58.65 300,259 +0.54(+0.93%)
Oct 09, 2020 57.93 58.50 57.76 58.12 370,882 +0.36(+0.63%)
Oct 08, 2020 56.64 57.94 56.49 57.75 448,710 +1.59(+2.83%)
Oct 07, 2020 57.04 57.20 56.15 56.16 450,395 -0.55(-0.96%)
Oct 06, 2020 56.39 57.35 55.65 56.71 419,123 +0.82(+1.46%)
Oct 05, 2020 56.94 57.18 55.63 55.89 406,690 -0.68(-1.20%)
Oct 02, 2020 54.99 56.78 54.76 56.57 256,632 +0.62(+1.10%)
Oct 01, 2020 55.32 56.14 54.87 55.96 416,116 +0.75(+1.37%)
Sep 30, 2020 55.63 56.39 54.66 55.20 577,019 +0.42(+0.76%)
Sep 29, 2020 55.81 55.81 54.24 54.78 396,398 -1.01(-1.82%)
Sep 28, 2020 55.17 55.96 54.76 55.80 489,687 +1.60(+2.96%)
Sep 25, 2020 53.86 54.66 53.81 54.19 770,933 +0.10(+0.18%)
Sep 24, 2020 53.57 54.68 53.36 54.10 357,642 +0.58(+1.09%)
Sep 23, 2020 55.00 55.17 53.49 53.52 541,810 -1.66(-3.00%)
Sep 22, 2020 53.68 55.52 53.68 55.18 417,505 +1.49(+2.78%)
Sep 21, 2020 54.12 54.27 53.02 53.68 728,679 -1.34(-2.44%)
Sep 18, 2020 57.47 57.47 54.87 55.02 1,342,085 -2.14(-3.74%)
Sep 17, 2020 58.70 58.82 56.64 57.16 612,541 -2.36(-3.97%)
Sep 16, 2020 60.36 60.54 59.45 59.52 526,656 -0.45(-0.74%)
Sep 15, 2020 59.39 60.38 59.08 59.97 741,128 +0.82(+1.39%)
Sep 14, 2020 57.66 59.38 57.50 59.14 381,476 +2.00(+3.50%)
Sep 11, 2020 57.50 57.62 56.60 57.14 408,015 -0.12(-0.21%)
Sep 10, 2020 57.55 58.10 56.97 57.26 357,051 -0.30(-0.52%)
Sep 09, 2020 56.84 58.05 56.84 57.56 378,858 +1.01(+1.78%)
Sep 08, 2020 56.64 57.32 56.05 56.56 324,450 -0.49(-0.86%)
Sep 04, 2020 57.64 58.43 56.55 57.05 454,462 -0.30(-0.52%)
Sep 03, 2020 57.36 57.86 56.97 57.35 470,697 +0.09(+0.15%)
Sep 02, 2020 56.87 57.28 56.44 57.26 666,262 +0.36(+0.63%)
Sep 01, 2020 57.07 57.21 56.58 56.90 676,517 -0.58(-1.02%)
Aug 31, 2020 57.78 58.16 57.38 57.49 1,086,351 -0.44(-0.76%)
Aug 28, 2020 58.33 58.44 57.50 57.92 307,437 -0.23(-0.40%)
Aug 27, 2020 58.05 58.76 58.00 58.16 259,972 +0.46(+0.80%)
Aug 26, 2020 58.10 58.39 57.34 57.69 222,267 -0.56(-0.96%)
Aug 25, 2020 57.74 58.30 57.44 58.25 342,889 +0.59(+1.03%)
Aug 24, 2020 57.31 57.74 56.67 57.66 933,208 +0.19(+0.33%)
Aug 21, 2020 57.19 57.61 56.34 57.47 431,181 +0.20(+0.35%)
Aug 20, 2020 56.44 58.05 56.20 57.27 521,339 +0.52(+0.92%)
Aug 19, 2020 58.30 58.36 56.75 56.75 509,608 -1.51(-2.60%)
Aug 18, 2020 58.97 58.97 57.59 58.26 377,001 -0.83(-1.41%)
Aug 17, 2020 57.31 59.09 57.09 59.09 499,599 +1.74(+3.04%)
Aug 14, 2020 56.30 57.82 56.30 57.35 377,399 +0.90(+1.60%)
Aug 13, 2020 56.54 58.53 56.38 56.45 326,578 -0.42(-0.74%)
Aug 12, 2020 57.13 57.58 56.22 56.87 366,073 -0.09(-0.17%)
Aug 11, 2020 58.81 59.27 56.66 56.96 571,909 -1.18(-2.02%)
Aug 10, 2020 59.20 59.36 58.10 58.14 311,977 -0.82(-1.38%)
Aug 07, 2020 58.30 59.26 58.30 58.96 385,199 +0.33(+0.56%)
Aug 06, 2020 58.82 59.15 57.98 58.63 337,033 -0.46(-0.79%)
Aug 05, 2020 59.27 59.27 58.03 59.09 926,128 +0.28(+0.48%)
Aug 04, 2020 57.24 58.96 57.01 58.81 318,902 +1.42(+2.47%)
Aug 03, 2020 57.53 57.53 56.27 57.39 384,614 -0.14(-0.24%)
Jul 31, 2020 57.62 57.91 56.29 57.53 543,865 -0.17(-0.30%)
Jul 30, 2020 57.13 58.17 56.88 57.70 798,722 -0.28(-0.49%)
Jul 29, 2020 57.27 58.05 56.74 57.98 706,343 +1.28(+2.26%)
Jul 28, 2020 54.87 56.97 54.86 56.70 697,587 +1.87(+3.42%)
Jul 27, 2020 53.41 54.99 52.78 54.83 775,525 +1.31(+2.46%)
Jul 24, 2020 54.31 54.55 53.41 53.52 721,855 -0.93(-1.70%)
Jul 23, 2020 55.16 55.52 53.59 54.45 666,493 -1.04(-1.87%)
Jul 22, 2020 54.26 55.65 54.13 55.49 944,187 +0.61(+1.11%)
Jul 21, 2020 55.55 56.08 54.40 54.88 697,389 -0.15(-0.28%)
Jul 20, 2020 56.05 56.38 54.94 55.03 336,650 -1.40(-2.48%)
Jul 17, 2020 55.06 56.92 54.70 56.43 864,341 +1.49(+2.70%)
Jul 16, 2020 54.78 55.49 54.35 54.94 475,633 -0.09(-0.16%)
Jul 15, 2020 55.32 55.44 54.36 55.03 708,394 +0.78(+1.44%)
Jul 14, 2020 53.90 55.04 53.81 54.25 679,592 +0.40(+0.75%)
Jul 13, 2020 55.24 55.56 53.67 53.84 630,120 -1.02(-1.86%)
Jul 10, 2020 54.06 54.87 53.31 54.87 521,049 +0.81(+1.49%)
Jul 09, 2020 54.64 55.03 52.91 54.06 780,590 -0.87(-1.58%)
Jul 08, 2020 55.58 55.82 54.63 54.93 508,560 -0.70(-1.27%)
Jul 07, 2020 56.38 56.44 55.32 55.63 430,821 -1.54(-2.69%)
Jul 06, 2020 58.71 59.14 56.80 57.17 395,289 -0.38(-0.66%)
Jul 02, 2020 58.64 59.37 56.97 57.55 342,593 -0.65(-1.12%)
Jul 01, 2020 56.77 58.35 56.74 58.20 580,485 +1.75(+3.10%)
Jun 30, 2020 55.86 56.84 55.71 56.45 754,597 +0.55(+0.98%)
Jun 29, 2020 54.67 56.13 54.30 55.90 695,577 +1.85(+3.42%)
Jun 26, 2020 56.22 56.58 53.71 54.05 2,333,779 -2.32(-4.11%)
Jun 25, 2020 55.56 56.39 55.25 56.37 626,408 +0.39(+0.69%)
Jun 24, 2020 56.18 56.55 54.02 55.98 696,021 -0.82(-1.44%)
Jun 23, 2020 58.34 58.38 56.28 56.80 765,892 -0.96(-1.67%)
Jun 22, 2020 57.27 57.93 56.13 57.76 1,014,562 +0.32(+0.56%)
Jun 19, 2020 57.87 59.46 57.29 57.44 4,961,823 -0.99(-1.69%)
Jun 18, 2020 58.77 59.60 57.40 58.43 1,200,546 -1.12(-1.89%)
Jun 17, 2020 59.97 60.40 59.12 59.55 1,254,295 -0.03(-0.04%)
Jun 16, 2020 61.72 61.87 58.91 59.58 990,340 -0.10(-0.17%)
Jun 15, 2020 55.05 59.85 54.60 59.68 1,485,082 +3.06(+5.41%)
Jun 12, 2020 56.14 56.74 54.38 56.61 875,235 +2.76(+5.12%)
Jun 11, 2020 53.71 54.63 52.12 53.86 973,833 -2.12(-3.79%)
Jun 10, 2020 57.78 58.16 55.61 55.97 638,520 -1.87(-3.24%)
Jun 09, 2020 56.89 58.55 56.47 57.85 723,028 -0.26(-0.45%)
Jun 08, 2020 59.54 59.75 57.74 58.11 924,502 -0.29(-0.50%)
Jun 05, 2020 59.16 61.03 58.10 58.40 633,811 +1.01(+1.77%)
Jun 04, 2020 56.89 57.69 56.28 57.39 504,417 +0.10(+0.18%)
Jun 03, 2020 56.06 57.73 56.04 57.29 875,332 +2.09(+3.78%)
Jun 02, 2020 55.45 55.56 54.56 55.20 383,252 +0.37(+0.67%)
Jun 01, 2020 53.64 55.07 53.55 54.83 491,747 +1.40(+2.63%)
May 29, 2020 53.00 54.25 52.66 53.43 1,061,678 -0.25(-0.46%)
May 28, 2020 56.26 56.26 53.35 53.68 1,146,333 -1.86(-3.36%)
May 27, 2020 56.48 57.02 53.52 55.54 891,492 +0.48(+0.87%)
May 26, 2020 55.23 55.52 54.61 55.06 688,106 +2.24(+4.24%)
May 22, 2020 53.02 53.02 52.08 52.83 330,474 +0.09(+0.16%)
May 21, 2020 51.94 53.11 51.94 52.74 600,956 +0.68(+1.31%)
May 20, 2020 52.82 52.82 51.70 52.06 350,021 +0.05(+0.10%)
May 19, 2020 52.76 53.20 51.91 52.01 418,104 -1.05(-1.97%)
May 18, 2020 52.87 54.22 52.79 53.06 865,184 +2.41(+4.76%)
May 15, 2020 49.54 50.68 48.62 50.65 643,562 +0.75(+1.50%)
May 14, 2020 48.88 50.03 46.76 49.90 708,664 +0.12(+0.24%)
May 13, 2020 50.74 51.41 49.39 49.78 781,961 -1.42(-2.78%)
May 12, 2020 54.64 54.64 51.11 51.20 385,783 -3.27(-6.00%)
May 11, 2020 54.37 55.23 53.57 54.47 602,858 -0.71(-1.28%)
May 08, 2020 55.12 55.86 54.71 55.17 538,181 +1.08(+2.00%)
May 07, 2020 54.05 54.90 53.33 54.09 404,503 +1.28(+2.42%)
May 06, 2020 53.81 54.18 52.60 52.82 347,271 -0.86(-1.60%)
May 05, 2020 53.39 54.53 53.37 53.68 400,131 +1.11(+2.10%)
May 04, 2020 52.47 53.26 51.28 52.57 318,745 -0.72(-1.34%)
May 01, 2020 54.08 54.40 52.55 53.29 1,344,338 -2.14(-3.85%)
Apr 30, 2020 55.75 56.03 54.75 55.42 1,211,003 -1.10(-1.94%)
Apr 29, 2020 56.29 57.45 55.46 56.52 1,196,171 +2.04(+3.75%)
Apr 28, 2020 54.32 54.81 53.73 54.48 1,394,967 +1.86(+3.54%)
Apr 27, 2020 52.03 53.36 51.91 52.61 1,119,582 +0.89(+1.71%)
Apr 24, 2020 51.84 52.24 51.16 51.73 1,229,324 +0.09(+0.18%)
Apr 23, 2020 52.00 52.54 51.18 51.63 989,221 -0.44(-0.85%)
Apr 22, 2020 54.39 55.18 51.77 52.08 997,364 -1.32(-2.47%)
Apr 21, 2020 52.14 54.19 51.07 53.40 1,137,986 +0.71(+1.36%)
Apr 20, 2020 51.77 54.01 51.30 52.68 1,383,074 -0.34(-0.64%)
Apr 17, 2020 52.91 53.69 51.93 53.02 504,112 +2.02(+3.96%)
Apr 16, 2020 52.42 52.92 50.26 51.00 498,994 -1.21(-2.31%)
Apr 15, 2020 54.26 54.88 51.79 52.21 780,994 -3.84(-6.85%)
Apr 14, 2020 54.96 56.69 54.96 56.05 482,562 +1.96(+3.62%)
Apr 13, 2020 57.20 57.73 53.40 54.09 385,625 -3.61(-6.25%)
Apr 09, 2020 55.72 58.73 55.11 57.70 579,065 +3.29(+6.05%)
Apr 08, 2020 52.35 54.74 50.54 54.41 382,886 +3.29(+6.43%)
Apr 07, 2020 53.13 54.31 50.96 51.12 864,360 -0.01(-0.02%)
Apr 06, 2020 51.00 53.29 50.22 51.13 942,061 +2.55(+5.24%)
Apr 03, 2020 50.94 51.93 48.05 48.59 779,136 -3.00(-5.81%)
Apr 02, 2020 51.39 52.41 49.27 51.58 774,765 -0.03(-0.07%)
Apr 01, 2020 50.89 52.35 48.08 51.62 3,407,226 -1.07(-2.04%)
Mar 31, 2020 52.73 54.45 52.00 52.69 2,297,301 -1.63(-3.01%)
Mar 30, 2020 54.13 54.81 51.57 54.32 916,427 +0.64(+1.19%)
Mar 27, 2020 51.86 55.22 50.33 53.69 3,032,192 +0.20(+0.37%)
Mar 26, 2020 50.97 53.49 50.27 53.49 966,942 +3.23(+6.43%)
Mar 25, 2020 48.30 53.02 48.04 50.26 1,759,128 +1.93(+3.99%)
Mar 24, 2020 46.52 50.22 45.78 48.33 1,171,972 +3.50(+7.80%)
Mar 23, 2020 44.06 45.51 42.83 44.83 1,301,544 +0.40(+0.91%)
Mar 20, 2020 44.39 48.55 42.61 44.43 846,533 +0.75(+1.72%)
Mar 19, 2020 40.91 45.95 38.12 43.68 1,160,433 +2.74(+6.69%)
Mar 18, 2020 48.13 50.01 38.72 40.94 927,221 -10.29(-20.09%)
Mar 17, 2020 48.96 51.23 46.83 51.23 893,288 +3.20(+6.67%)
Mar 16, 2020 56.50 58.99 47.14 48.03 1,049,065 -13.33(-21.72%)
Mar 13, 2020 59.59 61.53 57.61 61.35 1,195,588 +4.29(+7.52%)
Mar 12, 2020 57.52 60.43 53.91 57.06 1,026,063 -4.09(-6.69%)
Mar 11, 2020 63.16 63.35 60.58 61.15 666,748 -3.01(-4.69%)
Mar 10, 2020 62.45 64.21 60.63 64.16 817,408 +2.75(+4.47%)
Mar 09, 2020 61.32 62.70 60.56 61.41 618,413 -3.19(-4.94%)
Mar 06, 2020 63.74 64.95 62.48 64.60 1,107,316 -0.26(-0.40%)
Mar 05, 2020 64.59 65.06 63.91 64.87 488,196 -0.58(-0.89%)
Mar 04, 2020 63.64 65.46 63.58 65.45 600,101 +2.72(+4.34%)
Mar 03, 2020 62.94 64.71 61.84 62.72 766,234 +0.05(+0.08%)
Mar 02, 2020 60.88 62.94 59.61 62.67 684,897 +2.14(+3.54%)
Feb 28, 2020 59.61 60.86 57.93 60.53 1,834,611 -0.29(-0.47%)
Feb 27, 2020 63.95 63.96 60.81 60.82 504,635 -3.84(-5.94%)
Feb 26, 2020 64.63 66.16 64.26 64.66 434,610 +0.04(+0.07%)
Feb 25, 2020 66.07 66.07 63.93 64.62 715,264 -1.38(-2.09%)
Feb 24, 2020 66.55 67.12 65.42 66.00 837,297 -1.10(-1.65%)
Feb 21, 2020 67.07 67.86 66.25 67.11 792,194 +0.40(+0.61%)
Feb 20, 2020 64.66 67.14 64.66 66.70 508,144 +2.03(+3.14%)
Feb 19, 2020 65.54 65.54 64.25 64.67 310,953 -0.79(-1.21%)
Feb 18, 2020 65.43 65.67 64.99 65.46 277,368 +0.15(+0.23%)
Feb 14, 2020 64.48 65.35 64.32 65.31 486,564 +0.93(+1.44%)
Feb 13, 2020 63.65 64.70 63.65 64.39 244,768 +0.74(+1.17%)
Feb 12, 2020 64.29 64.31 63.21 63.64 320,450 -0.75(-1.16%)
Feb 11, 2020 65.49 65.87 64.24 64.39 387,703 -0.89(-1.37%)
Feb 10, 2020 65.32 65.46 64.74 65.29 589,162 +0.36(+0.56%)
Feb 07, 2020 64.73 65.05 64.48 64.92 288,545 +0.40(+0.61%)
Feb 06, 2020 64.15 64.98 64.06 64.53 264,837 +0.43(+0.67%)
Feb 05, 2020 64.32 64.45 63.66 64.10 583,148 -0.19(-0.29%)
Feb 04, 2020 64.06 64.63 63.67 64.28 243,855 +0.30(+0.47%)
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.