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 (%)
Jun 30, 2009 8.941 9.160 8.844 8.912 108,941 -0.01(-0.16%)
Jun 29, 2009 8.975 9.116 8.864 8.927 183,723 -0.09(-1.02%)
Jun 26, 2009 8.611 9.180 8.611 9.019 327,535 +0.10(+1.09%)
Jun 25, 2009 8.800 8.922 8.747 8.922 181,800 +0.37(+4.32%)
Jun 24, 2009 8.834 8.849 8.533 8.552 105,400 -0.15(-1.73%)
Jun 23, 2009 8.577 8.839 8.577 8.703 67,821 +0.19(+2.29%)
Jun 22, 2009 8.586 8.713 8.509 8.509 117,029 -0.13(-1.52%)
Jun 19, 2009 8.985 8.985 8.547 8.640 165,792 -0.16(-1.77%)
Jun 18, 2009 8.625 8.878 8.625 8.795 86,780 +0.13(+1.46%)
Jun 17, 2009 8.606 8.781 8.426 8.669 72,671 +0.09(+1.02%)
Jun 16, 2009 9.005 9.005 8.509 8.582 101,950 -0.29(-3.23%)
Jun 15, 2009 8.917 9.063 8.723 8.868 119,007 -0.13(-1.41%)
Jun 12, 2009 8.800 9.102 8.781 8.995 81,566 +0.14(+1.54%)
Jun 11, 2009 9.087 9.194 8.839 8.859 78,129 -0.21(-2.36%)
Jun 10, 2009 8.936 9.262 8.757 9.073 145,693 +0.28(+3.21%)
Jun 09, 2009 8.970 9.364 8.791 8.791 73,493 -0.10(-1.09%)
Jun 08, 2009 8.864 9.150 8.786 8.888 52,015 +0.13(+1.50%)
Jun 05, 2009 9.141 9.228 8.757 8.757 76,085 -0.24(-2.65%)
Jun 04, 2009 9.039 9.165 8.873 8.995 51,021 +0.01(+0.16%)
Jun 03, 2009 8.820 9.316 8.820 8.980 66,858 -0.02(-0.27%)
Jun 02, 2009 8.747 9.243 8.684 9.005 80,192 +0.18(+1.98%)
Jun 01, 2009 8.509 9.136 8.431 8.829 170,372 +0.40(+4.79%)
May 29, 2009 8.368 8.445 8.296 8.426 53,047 +0.06(+0.70%)
May 28, 2009 8.241 8.450 7.842 8.368 55,766 +0.22(+2.75%)
May 27, 2009 8.115 8.280 8.052 8.144 50,999 -0.07(-0.83%)
May 26, 2009 7.687 8.251 7.633 8.212 96,352 +0.59(+7.72%)
May 22, 2009 8.008 8.115 7.604 7.624 48,539 -0.34(-4.22%)
May 21, 2009 7.896 8.231 7.658 7.959 71,418 -0.07(-0.91%)
May 20, 2009 8.421 8.596 7.935 8.032 88,880 -0.26(-3.11%)
May 19, 2009 8.314 8.591 8.125 8.290 66,015 -0.11(-1.27%)
May 18, 2009 8.207 8.436 8.124 8.397 56,451 +0.29(+3.60%)
May 15, 2009 8.475 8.509 7.954 8.105 60,396 -0.27(-3.25%)
May 14, 2009 8.382 8.577 8.159 8.377 60,735 +0.03(+0.35%)
May 13, 2009 8.013 8.528 8.013 8.348 88,179 +0.16(+1.90%)
May 12, 2009 8.188 8.436 8.081 8.193 39,242 +0.10(+1.26%)
May 11, 2009 8.110 8.295 7.969 8.090 68,279 -0.26(-3.09%)
May 08, 2009 7.998 8.489 7.852 8.348 98,495 +0.57(+7.31%)
May 07, 2009 8.397 8.513 7.560 7.779 161,247 -0.41(-5.04%)
May 06, 2009 8.304 8.575 8.149 8.193 42,198 +0.05(+0.66%)
May 05, 2009 8.669 8.669 8.061 8.139 80,361 -0.64(-7.31%)
May 04, 2009 8.786 8.795 8.640 8.781 83,399 +0.74(+9.19%)
May 01, 2009 7.842 8.591 7.842 8.042 220,901 +0.28(+3.63%)
Apr 30, 2009 7.930 8.173 7.667 7.760 106,004 -0.17(-2.15%)
Apr 29, 2009 7.779 8.100 7.648 7.930 158,240 +0.27(+3.56%)
Apr 28, 2009 7.906 8.236 7.531 7.658 104,628 -0.34(-4.26%)
Apr 27, 2009 7.998 8.212 7.546 7.998 176,555 -0.31(-3.69%)
Apr 24, 2009 7.745 8.727 7.653 8.304 165,806 +0.65(+8.51%)
Apr 23, 2009 7.682 7.770 7.385 7.653 101,366 +0.02(+0.32%)
Apr 22, 2009 7.998 8.358 7.541 7.629 108,187 -0.54(-6.66%)
Apr 21, 2009 7.244 8.338 7.074 8.173 165,743 +0.81(+10.96%)
Apr 20, 2009 8.042 8.129 7.230 7.366 121,815 -0.94(-11.35%)
Apr 17, 2009 8.387 8.465 8.071 8.309 68,732 -0.07(-0.81%)
Apr 16, 2009 8.300 8.509 7.838 8.377 103,579 +0.18(+2.19%)
Apr 15, 2009 7.862 8.256 7.862 8.197 80,149 +0.34(+4.27%)
Apr 14, 2009 8.003 8.124 7.828 7.862 68,882 -0.16(-1.94%)
Apr 13, 2009 7.731 8.047 7.658 8.018 47,537 +0.11(+1.41%)
Apr 09, 2009 7.536 8.105 7.536 7.906 125,494 +0.67(+9.20%)
Apr 08, 2009 7.244 7.677 7.176 7.240 107,424 -0.08(-1.06%)
Apr 07, 2009 8.382 8.475 7.147 7.317 136,097 -0.96(-11.57%)
Apr 06, 2009 7.998 8.275 7.770 8.275 92,786 +0.19(+2.41%)
Apr 03, 2009 8.061 8.081 7.560 8.081 136,228 +0.03(+0.36%)
Apr 02, 2009 7.721 8.363 7.405 8.052 168,797 +0.57(+7.67%)
Apr 01, 2009 7.546 7.804 7.215 7.478 124,513 -0.15(-1.98%)
Mar 31, 2009 6.948 7.964 6.792 7.629 127,551 +0.78(+11.43%)
Mar 30, 2009 6.671 6.894 6.360 6.846 82,066 -0.66(-8.75%)
Mar 26, 2009 7.181 7.507 7.006 7.502 119,116 +0.32(+4.47%)
Mar 25, 2009 6.802 7.313 6.671 7.181 103,454 +0.50(+7.42%)
Mar 24, 2009 6.885 7.157 6.680 6.685 147,057 -0.38(-5.43%)
Mar 23, 2009 6.744 7.069 6.695 7.069 183,104 +1.13(+18.99%)
Mar 20, 2009 6.549 6.656 5.937 5.941 178,704 -0.52(-7.98%)
Mar 19, 2009 6.928 7.206 6.408 6.457 149,389 -0.46(-6.68%)
Mar 18, 2009 6.398 6.938 6.141 6.919 117,063 +0.46(+7.07%)
Mar 17, 2009 6.063 6.467 5.758 6.462 142,701 +0.37(+6.15%)
Mar 16, 2009 5.903 6.428 5.528 6.087 221,725 +0.29(+5.03%)
Mar 13, 2009 5.134 5.849 4.736 5.796 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.270 4.638 5.081 143,943 +0.29(+6.09%)
Mar 11, 2009 5.713 5.713 4.670 4.789 159,558 -0.89(-15.67%)
Mar 10, 2009 4.920 5.679 4.833 5.679 163,830 +0.95(+20.16%)
Mar 09, 2009 4.668 5.129 4.546 4.726 191,816 -0.38(-7.43%)
Mar 06, 2009 4.619 5.105 4.376 5.105 0 +0.56(+12.30%)
Mar 05, 2009 4.575 4.969 4.493 4.546 69,051 -0.36(-7.43%)
Mar 04, 2009 5.095 5.095 4.283 4.911 130,986 -0.43(-8.10%)
Mar 02, 2009 5.222 5.655 5.222 5.343 101,862 -0.30(-5.34%)
Feb 27, 2009 5.640 5.815 5.445 5.645 0 -0.12(-2.11%)
Feb 26, 2009 5.635 6.014 5.635 5.766 72,751 +0.13(+2.33%)
Feb 25, 2009 5.689 6.146 5.591 5.635 59,808 -0.21(-3.58%)
Feb 24, 2009 5.480 5.937 5.314 5.844 118,758 +0.33(+6.00%)
Feb 23, 2009 5.562 5.888 4.852 5.514 160,917 +0.01(+0.27%)
Feb 20, 2009 6.131 6.481 5.411 5.499 0 -0.80(-12.66%)
Feb 19, 2009 6.967 6.977 6.282 6.296 81,453 -0.45(-6.63%)
Feb 18, 2009 7.337 7.337 6.661 6.744 107,074 -0.44(-6.16%)
Feb 17, 2009 7.682 7.682 6.724 7.186 114,867 -0.53(-6.87%)
Feb 13, 2009 7.560 7.974 7.522 7.716 0 +0.08(+1.08%)
Feb 12, 2009 7.274 7.701 6.996 7.633 85,422 +0.43(+5.94%)
Feb 11, 2009 6.914 7.483 6.914 7.206 45,474 +0.35(+5.11%)
Feb 10, 2009 7.108 7.614 6.753 6.855 65,513 -0.35(-4.79%)
Feb 09, 2009 7.065 7.424 7.011 7.201 35,349 -0.19(-2.57%)
Feb 06, 2009 6.996 7.560 6.888 7.390 0 +0.36(+5.19%)
Feb 05, 2009 7.167 7.361 6.787 7.026 70,523 -0.20(-2.82%)
Feb 04, 2009 7.906 7.906 7.123 7.230 72,557 -0.45(-5.83%)
Feb 03, 2009 7.677 7.923 7.565 7.677 81,961 +0.14(+1.81%)
Feb 02, 2009 6.710 7.565 6.481 7.541 113,370 +0.86(+12.80%)
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%)
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.