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

Agree Realty Corp (NY: ADC )

59.49 +1.14 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Feb 03, 2003 8.544 8.554 8.472 8.472 10,121 -0.04(-0.51%)
Jan 31, 2003 8.443 8.564 8.443 8.515 14,459 +0.13(+1.50%)
Jan 30, 2003 8.302 8.404 8.302 8.389 8,469 +0.10(+1.17%)
Jan 29, 2003 8.278 8.302 8.254 8.293 11,980 -0.01(-0.17%)
Jan 28, 2003 8.351 8.351 8.273 8.307 5,164 +0.00(+0.06%)
Jan 27, 2003 8.327 8.341 8.293 8.302 35,942 -0.05(-0.58%)
Jan 24, 2003 8.327 8.380 8.302 8.351 12,807 +0.03(+0.35%)
Jan 23, 2003 8.317 8.351 8.302 8.322 20,450 +0.02(+0.23%)
Jan 22, 2003 8.317 8.322 8.239 8.302 20,243 +0.01(+0.18%)
Jan 21, 2003 8.268 8.317 8.239 8.288 39,248 +0.04(+0.47%)
Jan 17, 2003 8.273 8.278 8.225 8.249 31,811 +0.02(+0.24%)
Jan 16, 2003 8.230 8.283 8.191 8.230 42,140 -0.02(-0.29%)
Jan 15, 2003 8.288 8.288 8.172 8.254 40,487 -0.03(-0.41%)
Jan 14, 2003 8.399 8.399 8.191 8.288 44,412 -0.09(-1.10%)
Jan 13, 2003 8.496 8.515 8.336 8.380 16,318 -0.07(-0.80%)
Jan 10, 2003 8.540 8.540 8.448 8.448 17,351 -0.04(-0.51%)
Jan 09, 2003 8.486 8.510 8.472 8.491 11,980 -0.00(-0.06%)
Jan 08, 2003 8.477 8.573 8.477 8.496 22,929 +0.00(+0.00%)
Jan 07, 2003 8.472 8.569 8.375 8.496 37,182 +0.07(+0.86%)
Jan 06, 2003 8.327 8.448 8.230 8.423 30,572 +0.12(+1.46%)
Jan 03, 2003 8.206 8.302 8.186 8.302 23,135 +0.06(+0.70%)
Jan 02, 2003 8.133 8.244 8.133 8.244 26,647 +0.06(+0.77%)
Dec 31, 2002 8.143 8.244 8.133 8.181 35,323 +0.05(+0.60%)
Dec 30, 2002 8.157 8.181 8.118 8.133 10,328 -0.05(-0.59%)
Dec 27, 2002 8.239 8.254 8.172 8.181 17,145 -0.04(-0.53%)
Dec 26, 2002 8.206 8.225 8.206 8.225 10,121 +0.00(+0.00%)
Dec 24, 2002 8.249 8.254 8.181 8.225 8,262 -0.00(-0.06%)
Dec 23, 2002 8.206 8.230 8.147 8.230 19,830 +0.07(+0.89%)
Dec 20, 2002 8.157 8.210 8.128 8.157 14,872 +0.00(+0.00%)
Dec 19, 2002 8.273 8.273 8.109 8.157 56,599 -0.10(-1.23%)
Dec 18, 2002 8.327 8.341 8.235 8.259 27,680 -0.31(-3.62%)
Dec 17, 2002 8.593 8.602 8.496 8.569 67,341 -0.04(-0.51%)
Dec 16, 2002 8.714 8.714 8.593 8.612 47,097 -0.00(-0.06%)
Dec 13, 2002 8.714 8.719 8.496 8.617 36,562 +0.00(+0.00%)
Dec 12, 2002 8.593 8.690 8.549 8.617 26,647 +0.03(+0.34%)
Dec 11, 2002 8.569 8.627 8.544 8.588 52,468 +0.12(+1.37%)
Dec 10, 2002 8.351 8.525 8.327 8.472 55,773 +0.11(+1.27%)
Dec 09, 2002 8.244 8.375 8.230 8.365 31,811 +0.13(+1.53%)
Dec 06, 2002 8.225 8.239 8.206 8.239 22,516 +0.03(+0.35%)
Dec 05, 2002 8.210 8.230 8.181 8.210 19,417 -0.01(-0.12%)
Dec 04, 2002 8.206 8.230 8.138 8.220 23,961 +0.02(+0.30%)
Dec 03, 2002 8.181 8.230 8.181 8.196 36,562 -0.01(-0.12%)
Dec 02, 2002 8.230 8.230 8.181 8.206 21,483 -0.01(-0.12%)
Nov 29, 2002 8.220 8.220 8.215 8.215 3,924 -0.00(-0.06%)
Nov 27, 2002 8.157 8.230 8.157 8.220 47,923 +0.08(+1.01%)
Nov 26, 2002 8.181 8.181 8.133 8.138 11,361 -0.04(-0.53%)
Nov 25, 2002 8.060 8.230 8.060 8.181 45,651 +0.00(+0.00%)
Nov 22, 2002 8.230 8.230 8.152 8.181 33,464 +0.00(+0.00%)
Nov 21, 2002 8.215 8.278 8.181 8.181 17,971 -0.02(-0.30%)
Nov 20, 2002 8.278 8.278 8.147 8.206 19,417 -0.01(-0.18%)
Nov 19, 2002 8.235 8.235 8.157 8.220 8,882 -0.03(-0.41%)
Nov 18, 2002 8.157 8.254 8.157 8.254 2,891 +0.08(+0.95%)
Nov 15, 2002 8.181 8.351 8.172 8.176 36,769 +0.03(+0.42%)
Nov 14, 2002 8.181 8.186 8.060 8.143 17,971 -0.06(-0.77%)
Nov 13, 2002 8.273 8.273 8.181 8.206 13,633 -0.07(-0.82%)
Nov 12, 2002 8.235 8.273 8.210 8.273 11,154 +0.04(+0.53%)
Nov 11, 2002 8.230 8.230 8.230 8.230 4,131 -0.00(-0.06%)
Nov 08, 2002 8.186 8.278 8.172 8.235 9,089 +0.05(+0.65%)
Nov 07, 2002 8.152 8.225 8.133 8.181 28,919 +0.05(+0.66%)
Nov 06, 2002 8.230 8.278 8.012 8.128 42,140 -0.12(-1.41%)
Nov 05, 2002 8.239 8.249 8.114 8.244 12,394 +0.01(+0.18%)
Nov 04, 2002 8.254 8.302 8.109 8.230 19,830 +0.00(+0.00%)
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.