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 30, 2009 6.953 7.065 6.666 6.685 0 -0.16(-2.27%)
Jan 29, 2009 7.206 7.278 6.812 6.841 65,400 -0.39(-5.44%)
Jan 28, 2009 7.293 7.760 6.962 7.235 73,376 +0.13(+1.78%)
Jan 27, 2009 7.736 7.935 7.089 7.108 76,938 -0.63(-8.11%)
Jan 26, 2009 7.507 8.037 7.356 7.736 67,726 +0.22(+2.98%)
Jan 23, 2009 6.676 7.755 6.578 7.512 140,605 +0.79(+11.79%)
Jan 22, 2009 7.099 7.332 6.671 6.719 70,231 -0.59(-8.05%)
Jan 21, 2009 6.564 7.337 6.510 7.308 73,308 +0.87(+13.43%)
Jan 20, 2009 6.544 6.642 6.374 6.442 84,602 -0.21(-3.21%)
Jan 16, 2009 7.016 7.016 6.467 6.656 0 -0.25(-3.66%)
Jan 15, 2009 6.384 7.356 6.301 6.909 107,668 +0.52(+8.06%)
Jan 14, 2009 7.186 7.186 6.364 6.394 72,066 -0.88(-12.04%)
Jan 13, 2009 6.890 7.536 6.890 7.269 80,544 +0.31(+4.47%)
Jan 12, 2009 7.293 7.400 6.875 6.958 73,216 -0.40(-5.48%)
Jan 09, 2009 7.877 7.925 7.361 7.361 71,663 -0.50(-6.37%)
Jan 08, 2009 8.149 8.197 7.801 7.862 106,942 -0.37(-4.49%)
Jan 07, 2009 9.238 9.282 8.100 8.231 106,920 -1.16(-12.37%)
Jan 06, 2009 9.199 9.637 9.058 9.393 91,146 +0.38(+4.21%)
Jan 05, 2009 8.159 9.073 8.159 9.014 90,967 +0.56(+6.67%)
Jan 02, 2009 8.839 8.873 8.372 8.450 0 -0.36(-4.14%)
Jan 01, 2009 8.368 9.043 8.290 8.815 0 +0.00(+0.00%)
Dec 31, 2008 8.368 9.043 8.290 8.815 105,348 +0.47(+5.59%)
Dec 30, 2008 8.022 8.348 7.828 8.348 44,205 +0.22(+2.69%)
Dec 29, 2008 9.287 9.287 7.911 8.129 94,540 -1.15(-12.37%)
Dec 26, 2008 8.883 9.325 8.742 9.277 0 +0.39(+4.43%)
Dec 24, 2008 8.941 8.941 8.577 8.883 34,384 -0.06(-0.65%)
Dec 23, 2008 8.154 9.039 8.120 8.941 120,776 +0.87(+10.72%)
Dec 22, 2008 7.667 8.076 7.556 8.076 85,330 +0.30(+3.81%)
Dec 19, 2008 7.774 8.246 7.740 7.779 205,177 +0.34(+4.51%)
Dec 18, 2008 7.945 8.047 7.230 7.444 99,992 -0.45(-5.67%)
Dec 17, 2008 8.193 8.445 7.784 7.891 145,529 -0.55(-6.56%)
Dec 16, 2008 7.390 8.445 7.089 8.445 186,627 +1.08(+14.65%)
Dec 15, 2008 7.779 8.066 7.001 7.366 79,505 -0.42(-5.43%)
Dec 12, 2008 6.928 7.789 6.909 7.789 0 +0.61(+8.54%)
Dec 11, 2008 7.488 7.949 7.176 7.176 113,583 -0.54(-6.99%)
Dec 10, 2008 7.925 7.993 7.288 7.716 97,635 -0.07(-0.87%)
Dec 09, 2008 7.293 8.314 7.293 7.784 228,278 -0.41(-5.04%)
Dec 08, 2008 6.744 8.445 6.744 8.197 247,605 +1.32(+19.24%)
Dec 05, 2008 6.107 6.875 5.956 6.875 0 +0.77(+12.58%)
Dec 04, 2008 6.875 7.069 5.917 6.107 147,709 -0.77(-11.17%)
Dec 03, 2008 6.243 6.948 5.873 6.875 260,962 +0.80(+13.12%)
Dec 02, 2008 4.867 6.141 4.760 6.078 220,954 +1.37(+29.00%)
Dec 01, 2008 6.685 6.685 4.672 4.711 229,625 -1.94(-29.11%)
Nov 28, 2008 6.321 6.646 5.975 6.646 75,071 +0.11(+1.71%)
Nov 26, 2008 5.465 6.535 5.445 6.535 101,850 +0.92(+16.36%)
Nov 25, 2008 5.616 5.737 5.202 5.616 143,141 -0.08(-1.45%)
Nov 24, 2008 5.421 5.786 5.042 5.698 189,056 +0.16(+2.81%)
Nov 21, 2008 4.809 5.800 4.060 5.543 293,306 +0.93(+20.25%)
Nov 20, 2008 4.862 5.290 4.536 4.609 163,688 -0.40(-7.96%)
Nov 19, 2008 5.329 5.426 5.008 5.008 134,254 -0.34(-6.36%)
Nov 18, 2008 5.655 5.971 4.760 5.348 362,812 -0.29(-5.17%)
Nov 17, 2008 6.214 6.321 5.509 5.640 232,893 -0.62(-9.94%)
Nov 14, 2008 7.269 7.269 6.209 6.262 0 -1.07(-14.59%)
Nov 13, 2008 7.079 7.332 6.350 7.332 181,853 +0.27(+3.79%)
Nov 12, 2008 7.784 7.784 7.011 7.065 137,516 -0.72(-9.30%)
Nov 11, 2008 8.484 8.484 7.663 7.789 155,432 -0.82(-9.54%)
Nov 10, 2008 9.116 9.116 8.582 8.611 162,892 -0.56(-6.15%)
Nov 07, 2008 9.068 9.306 8.902 9.175 0 +0.01(+0.16%)
Nov 06, 2008 8.946 9.413 8.616 9.160 134,056 +0.21(+2.39%)
Nov 05, 2008 9.569 9.569 8.941 8.946 110,009 -0.80(-8.23%)
Nov 04, 2008 10.07 10.08 9.345 9.748 86,963 -0.08(-0.84%)
Nov 03, 2008 9.675 10.21 9.632 9.831 108,444 +0.07(+0.75%)
Oct 31, 2008 9.330 10.20 9.107 9.758 0 +0.38(+4.04%)
Oct 30, 2008 8.990 9.384 8.611 9.379 65,879 +0.41(+4.61%)
Oct 29, 2008 9.043 9.505 8.786 8.966 65,266 +0.07(+0.77%)
Oct 28, 2008 8.265 8.941 7.687 8.898 102,251 +0.95(+11.93%)
Oct 27, 2008 8.513 8.586 7.949 7.949 94,641 -0.67(-7.78%)
Oct 24, 2008 8.027 8.795 8.027 8.620 0 -0.01(-0.17%)
Oct 23, 2008 8.781 9.150 8.265 8.635 164,235 -0.42(-4.67%)
Oct 22, 2008 9.719 9.719 8.776 9.058 124,266 -0.73(-7.50%)
Oct 21, 2008 10.60 10.61 9.724 9.792 117,718 -1.06(-9.73%)
Oct 20, 2008 11.12 11.12 10.21 10.85 94,896 -0.12(-1.06%)
Oct 17, 2008 10.88 11.92 10.88 10.96 0 -0.24(-2.13%)
Oct 16, 2008 10.04 11.32 9.442 11.20 170,200 +1.12(+11.14%)
Oct 15, 2008 10.66 10.82 10.08 10.08 74,285 -0.78(-7.17%)
Oct 14, 2008 12.67 12.67 10.37 10.86 89,770 -1.10(-9.23%)
Oct 13, 2008 11.42 14.30 11.17 11.96 766,274 +1.29(+12.07%)
Oct 10, 2008 8.990 10.83 8.241 10.67 0 +1.33(+14.20%)
Oct 09, 2008 11.64 11.98 9.150 9.345 177,828 -2.07(-18.14%)
Oct 08, 2008 11.42 12.37 11.26 11.42 146,732 -0.19(-1.63%)
Oct 07, 2008 12.00 12.53 11.60 11.61 102,765 -0.37(-3.09%)
Oct 06, 2008 11.97 12.11 11.47 11.98 86,262 -0.41(-3.34%)
Oct 03, 2008 12.65 12.91 12.39 12.39 0 -0.35(-2.78%)
Oct 02, 2008 13.27 13.37 12.72 12.74 72,181 -0.62(-4.66%)
Oct 01, 2008 13.63 13.71 13.00 13.37 62,745 -0.54(-3.88%)
Sep 30, 2008 12.40 14.09 12.39 13.91 199,887 +1.36(+10.81%)
Sep 29, 2008 13.17 13.17 12.55 12.55 77,749 -0.87(-6.49%)
Sep 26, 2008 12.59 13.78 12.54 13.42 0 +0.54(+4.23%)
Sep 25, 2008 12.48 13.24 12.45 12.87 69,855 +0.49(+3.97%)
Sep 24, 2008 12.95 13.14 12.35 12.38 69,316 -0.43(-3.38%)
Sep 23, 2008 12.92 13.50 12.61 12.82 117,347 -0.11(-0.83%)
Sep 22, 2008 13.08 13.31 12.87 12.92 51,344 -0.14(-1.08%)
Sep 19, 2008 13.52 14.40 12.96 13.06 0 +0.05(+0.37%)
Sep 18, 2008 11.63 13.28 11.23 13.02 112,458 +1.81(+16.14%)
Sep 17, 2008 11.90 11.90 11.11 11.21 138,104 -1.08(-8.82%)
Sep 16, 2008 11.99 12.39 11.90 12.29 85,861 +0.08(+0.64%)
Sep 15, 2008 12.23 12.64 12.14 12.21 73,415 -0.49(-3.83%)
Sep 12, 2008 12.64 12.78 12.44 12.70 0 -0.13(-1.02%)
Sep 11, 2008 12.42 12.83 12.35 12.83 79,746 +0.17(+1.34%)
Sep 10, 2008 12.42 12.78 12.36 12.66 71,788 +0.51(+4.16%)
Sep 09, 2008 12.40 12.82 12.15 12.16 157,238 -0.10(-0.83%)
Sep 08, 2008 12.74 12.84 12.06 12.26 102,496 +0.14(+1.12%)
Sep 05, 2008 11.99 12.27 11.81 12.12 0 +0.13(+1.05%)
Sep 04, 2008 12.76 12.91 11.99 11.99 296,871 -0.88(-6.87%)
Sep 03, 2008 13.18 13.18 12.82 12.88 118,777 -0.35(-2.61%)
Sep 02, 2008 13.45 13.71 13.02 13.22 58,041 +0.13(+1.00%)
Aug 29, 2008 14.05 14.05 12.96 13.09 0 -0.90(-6.43%)
Aug 28, 2008 13.52 13.99 13.39 13.99 45,034 +0.46(+3.38%)
Aug 27, 2008 13.25 13.68 13.08 13.54 46,891 +0.20(+1.49%)
Aug 26, 2008 13.04 13.34 12.96 13.34 19,286 +0.30(+2.31%)
Aug 25, 2008 13.23 13.23 12.85 13.04 89,063 -0.31(-2.33%)
Aug 22, 2008 13.18 13.43 12.97 13.35 0 +0.35(+2.66%)
Aug 21, 2008 13.11 13.16 12.86 13.00 71,517 -0.17(-1.26%)
Aug 20, 2008 13.19 13.47 13.05 13.17 50,178 +0.04(+0.30%)
Aug 19, 2008 13.57 13.57 12.92 13.13 83,631 -0.50(-3.64%)
Aug 18, 2008 13.78 14.12 13.51 13.62 64,532 -0.20(-1.48%)
Aug 15, 2008 14.12 14.12 13.53 13.83 0 -0.30(-2.10%)
Aug 14, 2008 14.06 14.15 13.99 14.12 75,390 +0.05(+0.38%)
Aug 13, 2008 13.71 14.11 13.71 14.07 58,823 +0.19(+1.37%)
Aug 12, 2008 13.89 14.03 13.82 13.88 24,571 -0.08(-0.59%)
Aug 11, 2008 13.63 14.00 13.39 13.96 90,270 +0.33(+2.42%)
Aug 08, 2008 12.94 13.75 12.94 13.63 57,794 +0.65(+5.02%)
Aug 07, 2008 13.62 13.62 12.91 12.98 59,409 -0.77(-5.62%)
Aug 06, 2008 13.70 13.82 13.46 13.75 48,625 -0.08(-0.60%)
Aug 05, 2008 13.63 13.90 13.53 13.84 53,621 +0.17(+1.25%)
Aug 04, 2008 13.65 13.78 13.02 13.67 85,091 -0.08(-0.60%)
Aug 01, 2008 13.93 13.93 13.29 13.75 60,038 -0.29(-2.08%)
Jul 31, 2008 13.67 14.19 13.67 14.04 50,777 +0.05(+0.35%)
Jul 30, 2008 14.42 14.56 13.68 13.99 95,980 -0.23(-1.61%)
Jul 29, 2008 14.22 14.34 13.73 14.22 127,232 +0.57(+4.20%)
Jul 28, 2008 13.55 13.74 13.51 13.65 47,642 +0.03(+0.21%)
Jul 25, 2008 13.22 13.84 13.21 13.62 85,005 +0.57(+4.36%)
Jul 24, 2008 13.49 13.76 13.05 13.05 97,099 -0.36(-2.68%)
Jul 23, 2008 13.50 13.78 13.29 13.41 101,192 -0.13(-0.97%)
Jul 22, 2008 12.91 13.54 12.90 13.54 101,405 +0.59(+4.54%)
Jul 21, 2008 12.75 12.96 12.75 12.95 49,281 +0.09(+0.68%)
Jul 18, 2008 12.88 12.89 12.75 12.87 64,602 +0.03(+0.27%)
Jul 17, 2008 12.88 12.96 12.72 12.83 90,972 -0.02(-0.19%)
Jul 16, 2008 11.98 12.86 11.98 12.86 61,753 +0.97(+8.18%)
Jul 15, 2008 11.72 12.25 11.62 11.88 62,136 +0.07(+0.58%)
Jul 14, 2008 12.20 12.21 11.61 11.81 71,430 -0.35(-2.92%)
Jul 11, 2008 11.67 12.17 11.64 12.17 46,797 +0.37(+3.13%)
Jul 10, 2008 11.39 11.89 11.26 11.80 74,145 +0.42(+3.67%)
Jul 09, 2008 12.19 12.19 11.38 11.38 99,645 -0.85(-6.96%)
Jul 08, 2008 11.42 12.24 11.27 12.23 119,402 +0.78(+6.79%)
Jul 07, 2008 11.67 11.71 11.07 11.46 108,283 -0.13(-1.13%)
Jul 04, 2008 11.60 11.74 11.46 11.59 55,861 +0.00(+0.00%)
Jul 03, 2008 11.60 11.74 11.46 11.59 55,861 -0.01(-0.08%)
Jul 02, 2008 11.49 11.74 11.42 11.60 259,397 +0.17(+1.45%)
Jul 01, 2008 10.72 11.52 10.72 11.43 204,368 +0.71(+6.62%)
Jun 30, 2008 10.37 10.79 10.24 10.72 171,687 +0.28(+2.65%)
Jun 27, 2008 10.74 10.81 10.40 10.44 405,580 -0.29(-2.67%)
Jun 26, 2008 10.70 10.73 10.12 10.73 165,989 -0.29(-2.65%)
Jun 25, 2008 11.18 11.30 10.94 11.02 127,689 -0.16(-1.44%)
Jun 24, 2008 11.50 11.50 11.08 11.18 119,499 -0.33(-2.83%)
Jun 23, 2008 11.86 11.98 11.47 11.51 45,489 -0.35(-2.99%)
Jun 20, 2008 12.28 12.28 11.74 11.86 140,467 -0.47(-3.79%)
Jun 19, 2008 12.14 12.47 12.14 12.33 46,667 +0.19(+1.60%)
Jun 18, 2008 12.23 12.35 12.06 12.14 37,934 -0.17(-1.34%)
Jun 17, 2008 12.72 12.72 12.30 12.30 47,198 -0.41(-3.21%)
Jun 16, 2008 12.56 12.76 12.45 12.71 48,422 +0.18(+1.40%)
Jun 13, 2008 12.41 12.67 12.34 12.53 90,867 +0.26(+2.14%)
Jun 12, 2008 12.37 12.67 12.13 12.27 102,633 -0.03(-0.24%)
Jun 11, 2008 12.34 12.54 12.16 12.30 158,120 -0.03(-0.28%)
Jun 10, 2008 12.20 12.38 12.18 12.34 35,666 +0.08(+0.67%)
Jun 09, 2008 12.53 12.53 12.19 12.25 78,567 -0.16(-1.25%)
Jun 06, 2008 12.62 12.65 12.37 12.41 55,546 -0.32(-2.48%)
Jun 05, 2008 12.43 12.72 12.42 12.72 98,203 +0.30(+2.43%)
Jun 04, 2008 12.38 12.64 12.35 12.42 83,475 +0.01(+0.12%)
Jun 03, 2008 12.47 12.49 12.26 12.41 45,707 -0.01(-0.12%)
Jun 02, 2008 12.62 12.62 12.20 12.42 84,104 -0.25(-1.96%)
May 30, 2008 12.73 12.75 12.60 12.67 72,936 -0.06(-0.46%)
May 29, 2008 12.47 12.77 12.46 12.73 118,176 +0.28(+2.27%)
May 28, 2008 12.42 12.49 12.33 12.45 96,276 +0.03(+0.23%)
May 27, 2008 12.33 12.48 12.19 12.42 42,720 +0.09(+0.75%)
May 26, 2008 12.25 12.40 12.23 12.33 0 +0.00(+0.00%)
May 23, 2008 12.25 12.40 12.23 12.33 52,202 +0.02(+0.20%)
May 22, 2008 12.35 12.41 12.25 12.30 50,310 -0.04(-0.32%)
May 21, 2008 12.51 12.62 12.33 12.34 60,417 -0.09(-0.74%)
May 20, 2008 12.53 12.55 12.29 12.43 56,581 -0.05(-0.43%)
May 19, 2008 12.64 12.68 12.42 12.49 69,147 -0.22(-1.72%)
May 16, 2008 12.84 12.85 12.45 12.70 73,345 +0.05(+0.38%)
May 15, 2008 12.59 12.74 12.55 12.66 107,271 +0.11(+0.85%)
May 14, 2008 12.53 12.70 12.49 12.55 45,264 +0.01(+0.12%)
May 13, 2008 12.47 12.61 12.44 12.53 33,621 +0.06(+0.51%)
May 12, 2008 12.45 12.60 12.38 12.47 66,186 +0.02(+0.16%)
May 09, 2008 12.50 12.66 12.37 12.45 49,573 -0.04(-0.35%)
May 08, 2008 12.56 12.59 12.45 12.50 128,217 -0.09(-0.73%)
May 07, 2008 12.92 13.00 12.56 12.59 125,603 -0.34(-2.60%)
May 06, 2008 12.64 13.00 12.57 12.92 63,335 +0.16(+1.26%)
May 05, 2008 12.82 12.85 12.41 12.76 81,659 +0.04(+0.34%)
May 02, 2008 13.13 13.16 12.72 12.72 60,011 -0.17(-1.32%)
May 01, 2008 13.00 13.50 12.88 12.89 67,272 -0.06(-0.49%)
Apr 30, 2008 12.69 13.37 12.69 12.95 119,412 +0.26(+2.03%)
Apr 29, 2008 12.88 12.94 12.60 12.69 96,019 -0.28(-2.14%)
Apr 28, 2008 12.69 13.04 12.69 12.97 85,830 +0.24(+1.87%)
Apr 25, 2008 12.88 13.03 12.66 12.73 92,965 -0.13(-0.98%)
Apr 24, 2008 12.63 12.86 12.50 12.86 114,149 +0.31(+2.44%)
Apr 23, 2008 12.41 12.70 12.37 12.55 59,592 +0.21(+1.73%)
Apr 22, 2008 12.64 12.64 12.20 12.34 139,243 -0.31(-2.46%)
Apr 21, 2008 12.64 12.87 12.58 12.65 109,079 -0.14(-1.07%)
Apr 18, 2008 13.24 13.27 12.76 12.79 109,085 -0.26(-1.98%)
Apr 17, 2008 13.29 13.32 12.89 13.04 98,929 -0.28(-2.08%)
Apr 16, 2008 12.69 13.33 12.68 13.32 135,342 +0.71(+5.67%)
Apr 15, 2008 12.81 12.87 12.51 12.61 96,255 -0.08(-0.65%)
Apr 14, 2008 12.82 12.91 12.67 12.69 79,246 -0.18(-1.40%)
Apr 11, 2008 13.09 13.17 12.84 12.87 101,603 -0.41(-3.08%)
Apr 10, 2008 13.37 13.53 13.15 13.28 86,177 -0.06(-0.44%)
Apr 09, 2008 13.65 13.71 13.25 13.34 67,255 -0.31(-2.28%)
Apr 08, 2008 13.81 13.81 13.52 13.65 56,766 -0.32(-2.26%)
Apr 07, 2008 13.97 14.14 13.80 13.96 49,979 +0.06(+0.45%)
Apr 04, 2008 14.10 14.10 13.71 13.90 35,170 -0.19(-1.38%)
Apr 03, 2008 14.07 14.22 14.00 14.10 89,879 -0.07(-0.51%)
Apr 02, 2008 13.91 14.23 13.91 14.17 95,021 +0.23(+1.64%)
Apr 01, 2008 13.57 13.95 13.52 13.94 86,441 +0.59(+4.44%)
Mar 31, 2008 13.89 13.98 13.35 13.35 65,198 -0.52(-3.72%)
Mar 28, 2008 13.83 14.00 13.72 13.86 97,078 +0.00(+0.04%)
Mar 27, 2008 14.14 14.19 13.52 13.86 125,056 -0.33(-2.33%)
Mar 26, 2008 14.12 14.26 14.00 14.19 169,887 -0.05(-0.38%)
Mar 25, 2008 14.71 14.71 13.99 14.24 145,617 -0.50(-3.40%)
Mar 24, 2008 14.10 14.74 13.88 14.74 91,113 +0.71(+5.02%)
Mar 21, 2008 14.14 14.54 13.94 14.04 286,616 +0.00(+0.00%)
Mar 20, 2008 14.14 14.54 13.94 14.04 286,616 +0.03(+0.24%)
Mar 19, 2008 14.55 14.58 14.00 14.00 84,738 -0.55(-3.78%)
Mar 18, 2008 13.81 14.55 13.65 14.55 131,631 +1.05(+7.78%)
Mar 17, 2008 13.20 13.86 13.20 13.50 78,773 -0.12(-0.86%)
Mar 14, 2008 14.10 14.25 13.37 13.62 62,319 -0.39(-2.78%)
Mar 13, 2008 13.37 14.20 13.30 14.01 142,327 +0.53(+3.89%)
Mar 12, 2008 13.71 14.01 13.40 13.48 94,816 -0.29(-2.12%)
Mar 11, 2008 13.34 13.80 13.34 13.77 112,298 +0.73(+5.59%)
Mar 10, 2008 13.24 13.54 13.04 13.04 165,568 -0.18(-1.32%)
Mar 07, 2008 12.86 13.47 12.86 13.22 262,029 +0.22(+1.68%)
Mar 06, 2008 13.64 13.64 13.00 13.00 245,370 -0.69(-5.01%)
Mar 05, 2008 13.85 13.94 13.46 13.69 174,000 -0.08(-0.57%)
Mar 04, 2008 13.88 13.94 13.61 13.76 137,802 -0.27(-1.94%)
Mar 03, 2008 13.61 14.06 13.44 14.04 165,773 +0.42(+3.07%)
Feb 29, 2008 13.74 14.05 13.61 13.62 119,754 -0.13(-0.92%)
Feb 28, 2008 14.04 14.21 13.74 13.74 56,340 -0.29(-2.04%)
Feb 27, 2008 14.11 14.46 13.94 14.03 91,268 -0.20(-1.40%)
Feb 26, 2008 14.43 14.55 14.07 14.23 81,858 -0.20(-1.38%)
Feb 25, 2008 14.20 14.43 13.70 14.43 149,114 +0.19(+1.37%)
Feb 22, 2008 14.39 14.39 13.74 14.24 122,376 -0.11(-0.75%)
Feb 21, 2008 14.95 15.03 14.22 14.34 94,404 -0.52(-3.50%)
Feb 20, 2008 14.34 15.05 14.34 14.86 98,106 +0.45(+3.14%)
Feb 19, 2008 14.66 14.83 14.02 14.41 117,440 -0.20(-1.40%)
Feb 18, 2008 14.43 14.65 14.35 14.62 0 +0.00(+0.00%)
Feb 15, 2008 14.43 14.65 14.35 14.62 48,744 +0.11(+0.77%)
Feb 14, 2008 15.04 15.07 14.46 14.50 95,638 -0.58(-3.84%)
Feb 13, 2008 14.51 15.09 14.48 15.08 126,913 +0.76(+5.33%)
Feb 12, 2008 14.05 14.57 13.98 14.32 105,922 +0.35(+2.47%)
Feb 11, 2008 13.91 14.06 13.70 13.97 73,837 +0.10(+0.70%)
Feb 08, 2008 14.54 14.66 13.84 13.88 90,702 -0.71(-4.87%)
Feb 07, 2008 14.14 14.59 14.14 14.59 56,354 +0.42(+2.95%)
Feb 06, 2008 14.41 14.97 14.13 14.17 74,042 -0.12(-0.82%)
Feb 05, 2008 14.38 14.61 14.26 14.28 112,915 -0.35(-2.42%)
Feb 04, 2008 14.93 14.94 14.58 14.64 108,820 -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.