Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.620 7.691 7.555 7.674 58,248 +0.05(+0.70%)
May 28, 2009 7.505 7.696 7.142 7.620 61,234 +0.20(+2.75%)
May 27, 2009 7.390 7.541 7.333 7.417 55,999 -0.06(-0.83%)
May 26, 2009 7.001 7.514 6.952 7.479 105,799 +0.54(+7.72%)
May 22, 2009 7.293 7.390 6.925 6.943 53,298 -0.31(-4.22%)
May 21, 2009 7.191 7.496 6.974 7.249 78,420 -0.07(-0.91%)
May 20, 2009 7.669 7.829 7.226 7.315 97,594 -0.23(-3.11%)
May 19, 2009 7.572 7.824 7.399 7.550 72,487 -0.10(-1.27%)
May 18, 2009 7.474 7.682 7.399 7.647 61,986 +0.27(+3.60%)
May 15, 2009 7.718 7.749 7.244 7.381 66,317 -0.25(-3.25%)
May 14, 2009 7.634 7.811 7.430 7.629 66,690 +0.03(+0.35%)
May 13, 2009 7.297 7.767 7.297 7.603 96,824 +0.14(+1.90%)
May 12, 2009 7.457 7.682 7.359 7.461 43,090 +0.09(+1.26%)
May 11, 2009 7.386 7.554 7.257 7.368 74,974 -0.23(-3.09%)
May 08, 2009 7.284 7.731 7.151 7.603 108,152 +0.52(+7.31%)
May 07, 2009 7.647 7.753 6.885 7.085 177,055 -0.38(-5.04%)
May 06, 2009 7.563 7.809 7.421 7.461 46,335 +0.05(+0.66%)
May 05, 2009 7.895 7.895 7.341 7.412 88,240 -0.58(-7.31%)
May 04, 2009 8.001 8.010 7.868 7.997 91,575 +0.67(+9.19%)
May 01, 2009 7.142 7.824 7.142 7.324 242,558 +0.26(+3.63%)
Apr 30, 2009 7.222 7.443 6.983 7.067 116,397 -0.15(-2.15%)
Apr 29, 2009 7.085 7.377 6.965 7.222 173,754 +0.25(+3.56%)
Apr 28, 2009 7.200 7.501 6.859 6.974 114,886 -0.31(-4.26%)
Apr 27, 2009 7.284 7.479 6.872 7.284 193,865 -0.28(-3.69%)
Apr 24, 2009 7.054 7.948 6.970 7.563 182,062 +0.59(+8.51%)
Apr 23, 2009 6.996 7.076 6.726 6.970 111,305 +0.02(+0.32%)
Apr 22, 2009 7.284 7.612 6.868 6.947 118,793 -0.50(-6.66%)
Apr 21, 2009 6.598 7.594 6.443 7.443 181,992 +0.74(+10.96%)
Apr 20, 2009 7.324 7.403 6.584 6.708 133,758 -0.86(-11.35%)
Apr 17, 2009 7.638 7.709 7.350 7.567 75,471 -0.06(-0.81%)
Apr 16, 2009 7.558 7.749 7.138 7.629 113,735 +0.16(+2.19%)
Apr 15, 2009 7.160 7.519 7.160 7.465 88,007 +0.31(+4.27%)
Apr 14, 2009 7.288 7.399 7.129 7.160 75,635 -0.14(-1.94%)
Apr 13, 2009 7.040 7.328 6.974 7.302 52,198 +0.10(+1.41%)
Apr 09, 2009 6.863 7.381 6.863 7.200 137,798 +0.61(+9.20%)
Apr 08, 2009 6.598 6.992 6.536 6.593 117,956 -0.07(-1.06%)
Apr 07, 2009 7.634 7.718 6.509 6.664 149,440 -0.87(-11.57%)
Apr 06, 2009 7.284 7.536 7.076 7.536 101,883 +0.18(+2.41%)
Apr 03, 2009 7.341 7.359 6.885 7.359 149,584 +0.03(+0.36%)
Apr 02, 2009 7.032 7.616 6.744 7.333 185,346 +0.52(+7.67%)
Apr 01, 2009 6.872 7.107 6.571 6.810 136,721 -0.14(-1.98%)
Mar 31, 2009 6.327 7.253 6.186 6.947 140,056 +0.71(+11.43%)
Mar 30, 2009 6.075 6.279 5.792 6.235 90,112 -0.38(-5.69%)
Mar 26, 2009 6.328 6.615 6.174 6.611 135,175 +0.28(+4.47%)
Mar 25, 2009 5.994 6.444 5.878 6.328 117,401 +0.44(+7.42%)
Mar 24, 2009 6.067 6.307 5.887 5.891 166,882 -0.34(-5.43%)
Mar 23, 2009 5.943 6.230 5.900 6.230 207,789 +0.99(+18.99%)
Mar 20, 2009 5.771 5.865 5.231 5.236 202,796 -0.45(-7.98%)
Mar 19, 2009 6.105 6.350 5.647 5.690 169,529 -0.41(-6.68%)
Mar 18, 2009 5.638 6.114 5.411 6.097 132,845 +0.40(+7.07%)
Mar 17, 2009 5.343 5.698 5.074 5.694 161,939 +0.33(+6.15%)
Mar 16, 2009 5.201 5.664 4.871 5.364 251,617 +0.26(+5.03%)
Mar 13, 2009 4.524 5.154 4.173 5.107 0 +0.63(+14.07%)
Mar 12, 2009 4.173 4.644 4.087 4.477 163,349 +0.26(+6.09%)
Mar 11, 2009 5.034 5.034 4.115 4.220 181,069 -0.78(-15.67%)
Mar 10, 2009 4.336 5.004 4.259 5.004 185,916 +0.84(+20.16%)
Mar 09, 2009 4.113 4.520 4.006 4.164 217,676 -0.33(-7.43%)
Mar 06, 2009 4.070 4.499 3.856 4.499 0 +0.49(+12.30%)
Mar 05, 2009 4.032 4.379 3.959 4.006 78,360 -0.32(-7.43%)
Mar 04, 2009 4.490 4.490 3.775 4.327 148,644 -0.38(-8.10%)
Mar 02, 2009 4.601 4.983 4.601 4.709 115,595 -0.27(-5.34%)
Feb 27, 2009 4.970 5.124 4.799 4.974 0 -0.11(-2.11%)
Feb 26, 2009 4.966 5.300 4.966 5.081 82,559 +0.12(+2.33%)
Feb 25, 2009 5.013 5.416 4.927 4.966 67,871 -0.18(-3.58%)
Feb 24, 2009 4.829 5.231 4.683 5.150 134,769 +0.29(+6.00%)
Feb 23, 2009 4.901 5.188 4.276 4.859 182,612 +0.01(+0.27%)
Feb 20, 2009 5.403 5.711 4.769 4.846 0 -0.70(-12.66%)
Feb 19, 2009 6.140 6.148 5.535 5.548 92,434 -0.39(-6.63%)
Feb 18, 2009 6.465 6.465 5.870 5.943 121,509 -0.39(-6.16%)
Feb 17, 2009 6.769 6.769 5.925 6.332 130,353 -0.47(-6.87%)
Feb 13, 2009 6.662 7.026 6.628 6.799 0 +0.07(+1.08%)
Feb 12, 2009 6.410 6.787 6.165 6.727 96,939 +0.38(+5.94%)
Feb 11, 2009 6.092 6.594 6.092 6.350 51,605 +0.31(+5.11%)
Feb 10, 2009 6.264 6.709 5.951 6.041 74,345 -0.30(-4.79%)
Feb 09, 2009 6.225 6.542 6.178 6.345 40,114 -0.17(-2.57%)
Feb 06, 2009 6.165 6.662 6.069 6.512 0 +0.32(+5.19%)
Feb 05, 2009 6.315 6.487 5.981 6.191 80,031 -0.18(-2.82%)
Feb 04, 2009 6.966 6.966 6.277 6.371 82,339 -0.39(-5.83%)
Feb 03, 2009 6.765 6.982 6.667 6.765 93,011 +0.12(+1.81%)
Feb 02, 2009 5.913 6.667 5.711 6.645 128,653 +0.75(+12.80%)
Jan 30, 2009 6.127 6.225 5.874 5.891 0 -0.14(-2.27%)
Jan 29, 2009 6.350 6.414 6.003 6.028 74,217 -0.35(-5.44%)
Jan 28, 2009 6.427 6.838 6.135 6.375 83,268 +0.11(+1.78%)
Jan 27, 2009 6.817 6.992 6.247 6.264 87,311 -0.55(-8.11%)
Jan 26, 2009 6.615 7.082 6.482 6.817 76,857 +0.20(+2.98%)
Jan 23, 2009 5.883 6.834 5.797 6.619 159,561 +0.70(+11.79%)
Jan 22, 2009 6.255 6.461 5.878 5.921 79,700 -0.52(-8.05%)
Jan 21, 2009 5.784 6.465 5.737 6.440 83,191 +0.76(+13.43%)
Jan 20, 2009 5.767 5.853 5.617 5.677 96,007 -0.19(-3.21%)
Jan 16, 2009 6.182 6.182 5.698 5.865 0 -0.22(-3.66%)
Jan 15, 2009 5.625 6.482 5.553 6.088 122,184 +0.45(+8.06%)
Jan 14, 2009 6.332 6.332 5.608 5.634 81,782 -0.77(-12.04%)
Jan 13, 2009 6.071 6.641 6.071 6.405 91,402 +0.27(+4.47%)
Jan 12, 2009 6.427 6.521 6.058 6.131 83,086 -0.36(-5.48%)
Jan 09, 2009 6.941 6.984 6.487 6.487 81,324 -0.44(-6.37%)
Jan 08, 2009 7.181 7.224 6.874 6.928 121,360 -0.33(-4.49%)
Jan 07, 2009 8.140 8.179 7.138 7.254 121,334 -1.02(-12.37%)
Jan 06, 2009 8.106 8.492 7.982 8.278 103,434 +0.33(+4.21%)
Jan 05, 2009 7.189 7.995 7.189 7.943 103,231 +0.50(+6.67%)
Jan 02, 2009 7.789 7.819 7.378 7.446 0 -0.32(-4.14%)
Jan 01, 2009 7.374 7.969 7.305 7.768 0 +0.00(+0.00%)
Dec 31, 2008 7.374 7.969 7.305 7.768 119,551 +0.41(+5.59%)
Dec 30, 2008 7.069 7.356 6.898 7.356 50,165 +0.19(+2.69%)
Dec 29, 2008 8.183 8.183 6.971 7.164 107,285 -1.01(-12.37%)
Dec 26, 2008 7.828 8.218 7.703 8.175 0 +0.35(+4.43%)
Dec 24, 2008 7.879 7.879 7.558 7.828 39,020 -0.05(-0.65%)
Dec 23, 2008 7.185 7.965 7.155 7.879 137,058 +0.76(+10.72%)
Dec 22, 2008 6.757 7.116 6.658 7.116 96,834 +0.26(+3.81%)
Dec 19, 2008 6.851 7.266 6.821 6.855 232,837 +0.30(+4.51%)
Dec 18, 2008 7.001 7.091 6.371 6.559 113,473 -0.18(-2.67%)
Dec 17, 2008 6.997 7.213 6.648 6.739 170,398 -0.47(-6.56%)
Dec 16, 2008 6.312 7.213 6.054 7.213 218,519 +0.92(+14.65%)
Dec 15, 2008 6.644 6.889 5.980 6.291 93,092 -0.36(-5.43%)
Dec 12, 2008 5.917 6.652 5.901 6.652 0 +0.52(+8.54%)
Dec 11, 2008 6.395 6.789 6.129 6.129 132,993 -0.46(-6.99%)
Dec 10, 2008 6.768 6.827 6.225 6.590 114,320 -0.06(-0.87%)
Dec 09, 2008 6.229 7.101 6.229 6.648 267,288 -0.35(-5.04%)
Dec 08, 2008 5.759 7.213 5.759 7.001 289,918 +1.13(+19.24%)
Dec 05, 2008 5.215 5.872 5.087 5.872 0 +0.66(+12.58%)
Dec 04, 2008 5.872 6.038 5.054 5.215 172,951 -0.66(-11.17%)
Dec 03, 2008 5.332 5.934 5.016 5.872 305,557 +0.68(+13.12%)
Dec 02, 2008 4.157 5.245 4.065 5.191 258,712 +1.17(+29.00%)
Dec 01, 2008 5.710 5.710 3.990 4.024 268,865 -1.65(-29.11%)
Nov 28, 2008 5.398 5.676 5.103 5.676 87,900 +0.10(+1.71%)
Nov 26, 2008 4.667 5.581 4.651 5.581 119,255 +0.78(+16.36%)
Nov 25, 2008 4.796 4.900 4.443 4.796 167,602 -0.07(-1.45%)
Nov 24, 2008 4.630 4.941 4.306 4.867 221,363 +0.13(+2.81%)
Nov 21, 2008 4.107 4.954 3.467 4.734 343,429 +0.80(+20.25%)
Nov 20, 2008 4.152 4.518 3.874 3.937 191,660 -0.34(-7.96%)
Nov 19, 2008 4.551 4.634 4.277 4.277 157,196 -0.29(-6.36%)
Nov 18, 2008 4.829 5.099 4.065 4.568 424,812 -0.25(-5.17%)
Nov 17, 2008 5.307 5.398 4.705 4.817 272,692 -0.53(-9.94%)
Nov 14, 2008 6.208 6.208 5.303 5.348 0 -0.91(-14.59%)
Nov 13, 2008 6.046 6.262 5.423 6.262 212,930 +0.23(+3.79%)
Nov 12, 2008 6.648 6.648 5.988 6.034 161,016 -0.62(-9.30%)
Nov 11, 2008 7.246 7.246 6.544 6.652 181,994 -0.70(-9.54%)
Nov 10, 2008 7.786 7.786 7.329 7.354 190,728 -0.48(-6.15%)
Nov 07, 2008 7.744 7.948 7.603 7.836 0 +0.01(+0.16%)
Nov 06, 2008 7.641 8.039 7.358 7.823 156,965 +0.18(+2.39%)
Nov 05, 2008 8.172 8.172 7.636 7.641 128,808 -0.69(-8.23%)
Nov 04, 2008 8.604 8.612 7.981 8.326 101,824 -0.07(-0.84%)
Nov 03, 2008 8.263 8.720 8.226 8.396 126,975 +0.06(+0.75%)
Oct 31, 2008 7.969 8.712 7.777 8.334 0 +0.32(+4.04%)
Oct 30, 2008 7.678 8.014 7.354 8.010 77,137 +0.35(+4.61%)
Oct 29, 2008 7.724 8.118 7.503 7.657 76,420 +0.06(+0.77%)
Oct 28, 2008 7.059 7.636 6.565 7.599 119,724 +0.81(+11.93%)
Oct 27, 2008 7.271 7.333 6.789 6.789 110,814 -0.57(-7.78%)
Oct 24, 2008 6.856 7.512 6.856 7.362 0 -0.01(-0.17%)
Oct 23, 2008 7.499 7.815 7.059 7.375 192,301 -0.36(-4.67%)
Oct 22, 2008 8.301 8.301 7.495 7.736 145,502 -0.63(-7.50%)
Oct 21, 2008 9.052 9.065 8.305 8.363 137,834 -0.90(-9.73%)
Oct 20, 2008 9.501 9.501 8.720 9.264 111,112 -0.10(-1.06%)
Oct 17, 2008 9.289 10.18 9.289 9.364 0 -0.20(-2.13%)
Oct 16, 2008 8.579 9.671 8.064 9.567 199,285 +0.96(+11.14%)
Oct 15, 2008 9.102 9.239 8.608 8.608 86,980 -0.66(-7.17%)
Oct 14, 2008 10.82 10.82 8.853 9.272 105,111 -0.94(-9.23%)
Oct 13, 2008 9.754 12.21 9.542 10.21 897,220 +1.10(+12.07%)
Oct 10, 2008 7.678 9.252 7.038 9.115 0 +1.13(+14.20%)
Oct 09, 2008 9.945 10.23 7.815 7.981 208,217 -1.77(-18.14%)
Oct 08, 2008 9.754 10.57 9.617 9.750 171,807 -0.16(-1.63%)
Oct 07, 2008 10.25 10.71 9.908 9.912 120,326 -0.32(-3.09%)
Oct 06, 2008 10.22 10.34 9.800 10.23 101,003 -0.35(-3.34%)
Oct 03, 2008 10.80 11.03 10.58 10.58 0 -0.30(-2.79%)
Oct 02, 2008 11.34 11.42 10.86 10.88 84,516 -0.53(-4.66%)
Oct 01, 2008 11.64 11.71 11.10 11.42 73,467 -0.46(-3.88%)
Sep 30, 2008 10.59 12.03 10.58 11.88 234,045 +1.16(+10.81%)
Sep 29, 2008 11.25 11.25 10.72 10.72 91,035 -0.74(-6.48%)
Sep 26, 2008 10.75 11.77 10.71 11.46 0 +0.67(+6.23%)
Sep 25, 2008 10.46 11.09 10.43 10.79 83,366 +0.41(+3.97%)
Sep 24, 2008 10.85 11.01 10.35 10.38 82,723 -0.36(-3.38%)
Sep 23, 2008 10.83 11.31 10.57 10.74 140,045 -0.09(-0.83%)
Sep 22, 2008 10.96 11.15 10.79 10.83 61,275 -0.12(-1.08%)
Sep 19, 2008 11.33 12.07 10.86 10.95 0 +0.04(+0.37%)
Sep 18, 2008 9.745 11.13 9.411 10.91 134,210 +1.52(+16.14%)
Sep 17, 2008 9.973 9.973 9.309 9.391 164,816 -0.91(-8.82%)
Sep 16, 2008 10.05 10.38 9.973 10.30 102,468 +0.07(+0.64%)
Sep 15, 2008 10.25 10.59 10.17 10.23 87,615 -0.41(-3.83%)
Sep 12, 2008 10.59 10.71 10.43 10.64 0 -0.11(-1.02%)
Sep 11, 2008 10.41 10.75 10.35 10.75 95,170 +0.14(+1.34%)
Sep 10, 2008 10.41 10.71 10.36 10.61 85,674 +0.42(+4.16%)
Sep 09, 2008 10.39 10.74 10.18 10.19 187,651 -0.09(-0.83%)
Sep 08, 2008 10.67 10.76 10.10 10.27 122,320 +0.11(+1.12%)
Sep 05, 2008 10.05 10.28 9.900 10.16 0 +0.11(+1.05%)
Sep 04, 2008 10.69 10.82 10.05 10.05 354,292 -0.74(-6.87%)
Sep 03, 2008 11.04 11.04 10.74 10.79 141,751 -0.29(-2.61%)
Sep 02, 2008 11.27 11.49 10.91 11.08 69,267 +0.11(+1.00%)
Aug 29, 2008 11.77 11.77 10.86 10.97 0 -0.75(-6.43%)
Aug 28, 2008 11.33 11.73 11.22 11.73 53,745 +0.38(+3.38%)
Aug 27, 2008 11.11 11.46 10.96 11.34 55,961 +0.17(+1.49%)
Aug 26, 2008 10.92 11.18 10.86 11.18 23,016 +0.25(+2.31%)
Aug 25, 2008 11.09 11.09 10.76 10.92 106,290 -0.26(-2.33%)
Aug 22, 2008 11.04 11.26 10.87 11.18 0 +0.29(+2.65%)
Aug 21, 2008 10.98 11.02 10.78 10.89 85,350 -0.14(-1.26%)
Aug 20, 2008 11.05 11.29 10.94 11.03 59,884 +0.03(+0.30%)
Aug 19, 2008 11.37 11.37 10.82 11.00 99,807 -0.42(-3.64%)
Aug 18, 2008 11.55 11.83 11.32 11.42 77,014 -0.17(-1.48%)
Aug 15, 2008 11.84 11.84 11.33 11.59 0 -0.25(-2.10%)
Aug 14, 2008 11.78 11.86 11.73 11.84 89,972 +0.04(+0.38%)
Aug 13, 2008 11.49 11.83 11.49 11.79 70,200 +0.16(+1.37%)
Aug 12, 2008 11.64 11.75 11.58 11.63 29,324 -0.07(-0.59%)
Aug 11, 2008 11.42 11.73 11.22 11.70 107,730 +0.28(+2.42%)
Aug 08, 2008 10.85 11.52 10.85 11.42 68,973 +0.55(+5.02%)
Aug 07, 2008 11.41 11.41 10.82 10.88 70,900 -0.65(-5.62%)
Aug 06, 2008 11.48 11.58 11.28 11.53 58,030 -0.07(-0.60%)
Aug 05, 2008 11.42 11.64 11.33 11.59 63,992 +0.14(+1.25%)
Aug 04, 2008 11.44 11.55 10.91 11.45 101,550 -0.07(-0.60%)
Aug 01, 2008 11.67 11.67 11.14 11.52 71,651 -0.24(-2.08%)
Jul 31, 2008 11.46 11.89 11.46 11.77 60,598 +0.04(+0.35%)
Jul 30, 2008 12.08 12.20 11.46 11.73 114,544 -0.19(-1.61%)
Jul 29, 2008 11.92 12.02 11.50 11.92 151,841 +0.48(+4.20%)
Jul 28, 2008 11.35 11.51 11.32 11.44 56,857 +0.02(+0.21%)
Jul 25, 2008 11.08 11.59 11.07 11.41 101,447 +0.48(+4.36%)
Jul 24, 2008 11.30 11.53 10.93 10.93 115,880 -0.30(-2.68%)
Jul 23, 2008 11.31 11.55 11.14 11.24 120,764 -0.11(-0.97%)
Jul 22, 2008 10.82 11.35 10.81 11.35 121,019 +0.49(+4.54%)
Jul 21, 2008 10.68 10.86 10.68 10.85 58,813 +0.07(+0.68%)
Jul 18, 2008 10.80 10.80 10.69 10.78 77,097 +0.03(+0.27%)
Jul 17, 2008 10.80 10.86 10.66 10.75 108,567 -0.02(-0.19%)
Jul 16, 2008 10.03 10.77 10.03 10.77 73,698 +0.81(+8.18%)
Jul 15, 2008 9.818 10.26 9.733 9.957 74,154 +0.06(+0.58%)
Jul 14, 2008 10.23 10.23 9.725 9.900 85,247 -0.30(-2.92%)
Jul 11, 2008 9.782 10.20 9.757 10.20 55,848 +0.31(+3.13%)
Jul 10, 2008 9.545 9.965 9.431 9.888 88,487 +0.35(+3.67%)
Jul 09, 2008 10.21 10.21 9.537 9.537 118,918 -0.71(-6.96%)
Jul 08, 2008 9.566 10.25 9.440 10.25 142,497 +0.65(+6.79%)
Jul 07, 2008 9.778 9.814 9.277 9.598 129,228 -0.11(-1.13%)
Jul 04, 2008 9.721 9.839 9.603 9.708 66,666 +0.00(+0.00%)
Jul 03, 2008 9.721 9.839 9.603 9.708 66,666 -0.01(-0.08%)
Jul 02, 2008 9.627 9.835 9.570 9.717 309,569 +0.14(+1.45%)
Jul 01, 2008 8.983 9.651 8.983 9.578 243,897 +0.59(+6.62%)
Jun 30, 2008 8.690 9.040 8.584 8.983 204,894 +0.23(+2.65%)
Jun 27, 2008 8.995 9.061 8.714 8.751 484,028 -0.24(-2.67%)
Jun 26, 2008 8.963 8.991 8.482 8.991 198,095 -0.24(-2.65%)
Jun 25, 2008 9.370 9.472 9.167 9.236 152,386 -0.13(-1.43%)
Jun 24, 2008 9.635 9.635 9.281 9.370 142,612 -0.27(-2.83%)
Jun 23, 2008 9.941 10.04 9.615 9.643 54,287 -0.30(-2.99%)
Jun 20, 2008 10.29 10.29 9.839 9.941 167,637 -0.39(-3.79%)
Jun 19, 2008 10.17 10.45 10.17 10.33 55,694 +0.16(+1.60%)
Jun 18, 2008 10.25 10.35 10.11 10.17 45,272 -0.14(-1.34%)
Jun 17, 2008 10.66 10.66 10.31 10.31 56,327 -0.34(-3.21%)
Jun 16, 2008 10.52 10.69 10.43 10.65 57,787 +0.15(+1.40%)
Jun 13, 2008 10.40 10.62 10.34 10.50 108,442 +0.22(+2.14%)
Jun 12, 2008 10.37 10.62 10.16 10.28 122,485 -0.02(-0.24%)
Jun 11, 2008 10.34 10.51 10.19 10.31 188,704 -0.03(-0.28%)
Jun 10, 2008 10.23 10.37 10.21 10.34 42,564 +0.07(+0.67%)
Jun 09, 2008 10.50 10.50 10.22 10.27 93,764 -0.13(-1.25%)
Jun 06, 2008 10.57 10.60 10.37 10.40 66,290 -0.26(-2.48%)
Jun 05, 2008 10.42 10.66 10.41 10.66 117,198 +0.25(+2.43%)
Jun 04, 2008 10.37 10.59 10.35 10.41 99,621 +0.01(+0.12%)
Jun 03, 2008 10.45 10.47 10.27 10.40 54,547 -0.01(-0.12%)
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.