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

Agree Realty Corp (NY: ADC )

60.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2009 11.36 11.23 11.23 11.23 73,417 -0.10(-0.85%)
Dec 30, 2009 11.24 11.34 11.03 11.33 330,750 +0.05(+0.43%)
Dec 29, 2009 11.47 11.47 11.22 11.28 38,382 -0.10(-0.85%)
Dec 28, 2009 11.45 11.48 11.23 11.37 38,261 -0.06(-0.51%)
Dec 24, 2009 11.49 11.49 11.36 11.43 24,715 +0.05(+0.42%)
Dec 23, 2009 11.43 11.52 11.34 11.38 83,701 -0.02(-0.21%)
Dec 22, 2009 11.49 11.71 11.36 11.41 45,110 -0.01(-0.13%)
Dec 21, 2009 11.54 11.73 11.33 11.42 62,717 -0.10(-0.84%)
Dec 18, 2009 11.65 11.71 11.40 11.52 179,283 +0.01(+0.08%)
Dec 17, 2009 11.77 11.83 11.33 11.51 124,597 -0.43(-3.63%)
Dec 16, 2009 12.08 12.17 11.93 11.94 99,262 +0.00(+0.00%)
Dec 15, 2009 11.94 12.22 11.94 11.94 75,822 -0.08(-0.68%)
Dec 14, 2009 12.00 12.03 11.98 12.03 44,923 +0.14(+1.22%)
Dec 11, 2009 11.85 12.03 11.76 11.88 42,818 +0.13(+1.11%)
Dec 10, 2009 11.84 12.02 11.69 11.75 54,465 -0.20(-1.69%)
Dec 09, 2009 11.63 12.32 11.57 11.95 138,911 +0.30(+2.61%)
Dec 08, 2009 11.58 11.80 11.58 11.65 72,921 -0.06(-0.49%)
Dec 07, 2009 11.57 11.75 11.57 11.71 32,954 +0.13(+1.17%)
Dec 04, 2009 11.54 11.72 11.44 11.57 59,291 +0.21(+1.87%)
Dec 03, 2009 11.57 11.77 11.33 11.36 57,615 -0.18(-1.59%)
Dec 02, 2009 11.58 11.78 11.48 11.54 103,003 -0.19(-1.64%)
Dec 01, 2009 11.99 11.99 11.74 11.74 76,171 -0.14(-1.18%)
Nov 30, 2009 11.46 11.91 11.41 11.88 57,315 +0.33(+2.84%)
Nov 27, 2009 11.54 11.80 11.40 11.55 43,699 -0.26(-2.21%)
Nov 25, 2009 11.91 11.91 11.77 11.81 27,867 +0.14(+1.20%)
Nov 24, 2009 11.58 11.84 11.55 11.67 40,182 +0.11(+0.92%)
Nov 23, 2009 11.62 11.88 11.42 11.56 53,499 +0.03(+0.29%)
Nov 20, 2009 11.28 11.56 11.28 11.53 52,175 +0.19(+1.70%)
Nov 19, 2009 11.55 11.55 11.27 11.34 60,509 -0.31(-2.65%)
Nov 18, 2009 11.46 11.64 11.44 11.64 46,302 +0.25(+2.16%)
Nov 17, 2009 11.65 11.76 11.36 11.40 77,596 -0.36(-3.08%)
Nov 16, 2009 11.64 11.81 11.61 11.76 54,764 +0.18(+1.54%)
Nov 13, 2009 11.23 11.62 11.23 11.58 51,842 +0.36(+3.18%)
Nov 12, 2009 11.52 11.62 11.22 11.23 48,550 -0.39(-3.36%)
Nov 11, 2009 11.52 11.68 11.33 11.62 55,774 +0.15(+1.35%)
Nov 10, 2009 11.50 11.50 11.29 11.46 39,601 -0.01(-0.08%)
Nov 09, 2009 11.57 11.57 11.35 11.47 49,436 +0.05(+0.42%)
Nov 06, 2009 11.28 11.46 11.05 11.42 51,524 +0.05(+0.42%)
Nov 05, 2009 11.21 11.44 11.10 11.37 79,850 +0.37(+3.37%)
Nov 04, 2009 11.55 11.55 10.97 11.00 90,164 -0.52(-4.48%)
Nov 03, 2009 11.26 11.54 11.18 11.52 72,116 +0.22(+1.96%)
Nov 02, 2009 11.29 11.30 11.03 11.30 98,061 +0.05(+0.43%)
Oct 30, 2009 11.08 11.26 10.99 11.25 113,106 +0.08(+0.69%)
Oct 29, 2009 10.84 11.18 10.80 11.17 51,311 +0.41(+3.76%)
Oct 28, 2009 10.93 11.10 10.70 10.77 48,662 -0.21(-1.89%)
Oct 27, 2009 10.81 11.18 10.80 10.97 42,422 -0.03(-0.26%)
Oct 26, 2009 11.04 11.11 10.92 11.00 43,940 +0.01(+0.09%)
Oct 23, 2009 10.95 11.29 10.90 10.99 106,009 -0.15(-1.38%)
Oct 22, 2009 11.13 11.20 10.85 11.15 66,521 +0.02(+0.22%)
Oct 21, 2009 10.87 11.46 10.87 11.12 68,582 +0.27(+2.44%)
Oct 20, 2009 10.82 11.02 10.82 10.86 61,415 -0.45(-4.01%)
Oct 19, 2009 10.99 11.40 10.96 11.31 61,589 +0.47(+4.36%)
Oct 16, 2009 10.69 10.96 10.69 10.84 75,953 +0.07(+0.67%)
Oct 15, 2009 10.61 10.97 10.59 10.77 56,647 +0.11(+1.04%)
Oct 14, 2009 10.77 10.81 10.61 10.66 32,401 +0.12(+1.10%)
Oct 13, 2009 10.69 10.78 10.44 10.54 77,936 -0.18(-1.71%)
Oct 12, 2009 11.10 11.33 10.64 10.72 34,082 -0.32(-2.88%)
Oct 09, 2009 10.86 11.20 10.86 11.04 31,892 -0.21(-1.84%)
Oct 08, 2009 11.09 11.47 10.95 11.25 65,488 +0.45(+4.20%)
Oct 07, 2009 10.65 10.94 10.65 10.80 77,106 +0.03(+0.27%)
Oct 06, 2009 10.70 11.01 10.53 10.77 78,404 +0.35(+3.33%)
Oct 05, 2009 10.17 10.55 10.17 10.42 66,954 +0.29(+2.86%)
Oct 02, 2009 10.18 10.43 10.12 10.13 111,504 -0.23(-2.19%)
Oct 01, 2009 10.96 10.96 10.31 10.36 155,781 -0.70(-6.32%)
Sep 30, 2009 11.36 11.37 11.02 11.06 100,799 -0.33(-2.88%)
Sep 29, 2009 11.76 11.76 11.02 11.38 108,394 -0.23(-1.95%)
Sep 28, 2009 11.55 11.90 10.94 11.61 85,634 -0.08(-0.66%)
Sep 25, 2009 11.65 11.76 11.50 11.69 124,576 +0.03(+0.29%)
Sep 24, 2009 11.67 11.77 11.50 11.65 102,819 +0.00(+0.04%)
Sep 23, 2009 11.86 11.94 11.65 11.65 58,464 -0.22(-1.83%)
Sep 22, 2009 11.79 12.00 11.62 11.87 100,477 +0.22(+1.90%)
Sep 21, 2009 11.58 11.67 11.57 11.64 78,859 +0.06(+0.54%)
Sep 18, 2009 11.71 11.81 11.58 11.58 116,971 -0.06(-0.50%)
Sep 17, 2009 11.48 12.05 11.45 11.64 117,656 +0.18(+1.60%)
Sep 16, 2009 11.09 11.66 10.96 11.46 87,837 +0.50(+4.53%)
Sep 15, 2009 10.77 11.17 10.45 10.96 113,369 +0.23(+2.11%)
Sep 14, 2009 10.15 10.79 10.15 10.73 53,204 +0.44(+4.26%)
Sep 11, 2009 10.28 10.56 10.24 10.29 42,951 +0.01(+0.09%)
Sep 10, 2009 10.11 10.36 9.977 10.28 96,477 +0.19(+1.86%)
Sep 09, 2009 10.10 10.21 9.889 10.10 69,219 +0.06(+0.58%)
Sep 08, 2009 9.807 10.14 9.754 10.04 58,242 +0.38(+3.89%)
Sep 04, 2009 9.200 9.740 9.195 9.663 62,570 +0.05(+0.50%)
Sep 03, 2009 9.682 9.687 9.451 9.615 41,675 +0.02(+0.25%)
Sep 02, 2009 9.648 9.933 9.480 9.590 58,003 -0.03(-0.30%)
Sep 01, 2009 9.986 10.21 9.460 9.619 137,725 -0.41(-4.13%)
Aug 31, 2009 10.15 10.15 9.875 10.03 85,736 -0.03(-0.29%)
Aug 28, 2009 10.09 10.14 9.836 10.06 69,785 +0.03(+0.29%)
Aug 27, 2009 9.841 10.11 9.735 10.03 32,483 +0.14(+1.41%)
Aug 26, 2009 9.745 9.952 9.668 9.894 44,226 +0.11(+1.08%)
Aug 25, 2009 9.701 10.04 9.692 9.788 69,572 +0.10(+0.99%)
Aug 24, 2009 10.03 10.03 9.648 9.692 59,389 -0.27(-2.71%)
Aug 21, 2009 9.639 10.06 9.590 9.962 90,634 +0.47(+4.98%)
Aug 20, 2009 9.451 9.581 9.407 9.489 63,059 +0.04(+0.46%)
Aug 19, 2009 9.258 9.562 9.219 9.446 47,571 +0.10(+1.03%)
Aug 18, 2009 9.436 9.480 9.306 9.349 69,644 +0.02(+0.26%)
Aug 17, 2009 9.451 9.451 9.306 9.325 54,059 -0.23(-2.42%)
Aug 14, 2009 9.484 9.576 9.325 9.557 63,615 +0.10(+1.02%)
Aug 13, 2009 9.590 9.644 9.431 9.460 151,494 -0.03(-0.30%)
Aug 12, 2009 9.330 9.692 9.330 9.489 144,781 +0.09(+0.97%)
Aug 11, 2009 9.470 9.494 9.190 9.398 92,059 -0.04(-0.42%)
Aug 10, 2009 9.504 9.533 9.402 9.438 110,181 +0.00(+0.02%)
Aug 07, 2009 9.528 9.590 9.427 9.436 138,449 +0.04(+0.41%)
Aug 06, 2009 9.494 9.523 9.310 9.398 43,502 -0.03(-0.31%)
Aug 05, 2009 9.412 9.619 9.373 9.427 74,609 +0.04(+0.41%)
Aug 04, 2009 9.441 9.547 9.267 9.388 87,644 -0.09(-0.92%)
Aug 03, 2009 9.586 9.711 9.316 9.475 52,760 +0.06(+0.67%)
Jul 31, 2009 9.306 9.542 9.306 9.412 49,855 +0.10(+1.04%)
Jul 30, 2009 9.123 9.759 9.123 9.316 97,325 +0.29(+3.26%)
Jul 29, 2009 9.108 9.176 8.840 9.022 41,532 -0.18(-1.94%)
Jul 28, 2009 8.944 9.200 8.872 9.200 27,207 +0.20(+2.25%)
Jul 27, 2009 9.031 9.143 8.896 8.997 48,140 -0.03(-0.32%)
Jul 24, 2009 8.949 9.267 8.824 9.026 4,456 -0.03(-0.37%)
Jul 23, 2009 8.843 9.185 8.843 9.060 63,165 +0.19(+2.18%)
Jul 22, 2009 8.805 8.930 8.737 8.867 19,696 -0.03(-0.33%)
Jul 21, 2009 8.882 8.964 8.727 8.896 50,384 +0.11(+1.21%)
Jul 20, 2009 8.848 8.944 8.679 8.790 48,322 +0.00(+0.05%)
Jul 17, 2009 8.829 8.978 8.771 8.785 73,002 -0.05(-0.55%)
Jul 16, 2009 8.771 8.944 8.727 8.833 72,380 +0.03(+0.38%)
Jul 15, 2009 8.872 8.920 8.539 8.800 140,197 +0.02(+0.27%)
Jul 14, 2009 8.761 8.833 8.327 8.776 44,589 +0.05(+0.55%)
Jul 13, 2009 8.424 8.785 8.327 8.727 87,312 +0.39(+4.62%)
Jul 10, 2009 8.322 8.400 7.910 8.342 77,046 -0.07(-0.86%)
Jul 09, 2009 8.631 8.761 8.414 8.414 131,717 -0.16(-1.91%)
Jul 08, 2009 8.583 8.679 8.216 8.578 77,903 +0.08(+0.91%)
Jul 07, 2009 8.506 8.795 8.395 8.501 75,283 +0.02(+0.28%)
Jul 06, 2009 8.264 8.486 8.202 8.477 112,724 +0.23(+2.81%)
Jul 02, 2009 8.583 8.588 8.245 8.245 110,893 -0.51(-5.84%)
Jul 01, 2009 8.964 8.964 8.713 8.756 67,898 -0.08(-0.93%)
Jun 30, 2009 8.867 9.084 8.771 8.838 109,852 -0.01(-0.16%)
Jun 29, 2009 8.901 9.041 8.790 8.853 185,258 -0.09(-1.02%)
Jun 26, 2009 8.539 9.103 8.539 8.944 330,271 +0.10(+1.09%)
Jun 25, 2009 8.727 8.848 8.674 8.848 183,318 +0.37(+4.32%)
Jun 24, 2009 8.761 8.776 8.462 8.481 106,280 -0.15(-1.73%)
Jun 23, 2009 8.506 8.766 8.506 8.631 68,387 +0.19(+2.29%)
Jun 22, 2009 8.515 8.641 8.438 8.438 118,006 -0.13(-1.52%)
Jun 19, 2009 8.911 8.911 8.477 8.568 167,177 -0.15(-1.77%)
Jun 18, 2009 8.554 8.805 8.554 8.723 87,505 +0.13(+1.46%)
Jun 17, 2009 8.535 8.708 8.356 8.597 73,278 +0.09(+1.02%)
Jun 16, 2009 8.930 8.930 8.438 8.510 102,802 -0.28(-3.23%)
Jun 15, 2009 8.843 8.988 8.650 8.795 120,001 -0.13(-1.41%)
Jun 12, 2009 8.727 9.026 8.708 8.920 82,247 +0.14(+1.54%)
Jun 11, 2009 9.012 9.118 8.766 8.785 78,782 -0.21(-2.36%)
Jun 10, 2009 8.862 9.185 8.684 8.997 146,911 +0.28(+3.21%)
Jun 09, 2009 8.896 9.287 8.718 8.718 74,107 -0.10(-1.09%)
Jun 08, 2009 8.790 9.075 8.713 8.814 52,449 +0.13(+1.50%)
Jun 05, 2009 9.065 9.152 8.684 8.684 76,720 -0.24(-2.65%)
Jun 04, 2009 8.964 9.089 8.800 8.920 51,448 +0.01(+0.16%)
Jun 03, 2009 8.747 9.238 8.747 8.906 67,417 -0.02(-0.27%)
Jun 02, 2009 8.674 9.166 8.612 8.930 80,862 +0.17(+1.98%)
Jun 01, 2009 8.438 9.060 8.361 8.756 171,796 +0.40(+4.79%)
May 29, 2009 8.298 8.375 8.227 8.356 53,490 +0.06(+0.70%)
May 28, 2009 8.173 8.380 7.777 8.298 56,232 +0.22(+2.75%)
May 27, 2009 8.048 8.211 7.985 8.076 51,425 -0.07(-0.83%)
May 26, 2009 7.623 8.182 7.570 8.144 97,157 +0.58(+7.72%)
May 22, 2009 7.941 8.048 7.541 7.561 48,944 -0.33(-4.22%)
May 21, 2009 7.831 8.163 7.594 7.893 72,015 -0.07(-0.91%)
May 20, 2009 8.351 8.525 7.869 7.966 89,622 -0.26(-3.11%)
May 19, 2009 8.245 8.520 8.057 8.221 66,566 -0.11(-1.27%)
May 18, 2009 8.139 8.366 8.057 8.327 56,923 +0.29(+3.60%)
May 15, 2009 8.404 8.438 7.888 8.038 60,901 -0.27(-3.25%)
May 14, 2009 8.313 8.506 8.091 8.308 61,243 +0.03(+0.35%)
May 13, 2009 7.946 8.457 7.946 8.279 88,915 +0.15(+1.90%)
May 12, 2009 8.120 8.366 8.014 8.125 39,570 +0.10(+1.26%)
May 11, 2009 8.043 8.226 7.903 8.023 68,850 -0.26(-3.09%)
May 08, 2009 7.932 8.419 7.787 8.279 99,318 +0.56(+7.31%)
May 07, 2009 8.327 8.443 7.498 7.715 162,594 -0.41(-5.04%)
May 06, 2009 8.236 8.504 8.081 8.125 42,550 +0.05(+0.66%)
May 05, 2009 8.597 8.597 7.994 8.072 81,032 -0.64(-7.31%)
May 04, 2009 8.713 8.723 8.568 8.708 84,095 +0.73(+9.19%)
May 01, 2009 7.777 8.520 7.777 7.975 222,746 +0.28(+3.63%)
Apr 30, 2009 7.864 8.105 7.604 7.696 106,890 -0.17(-2.15%)
Apr 29, 2009 7.715 8.033 7.585 7.864 159,562 +0.27(+3.56%)
Apr 28, 2009 7.840 8.168 7.469 7.594 105,502 -0.34(-4.26%)
Apr 27, 2009 7.932 8.144 7.483 7.932 178,030 -0.30(-3.69%)
Apr 24, 2009 7.681 8.655 7.589 8.236 167,192 +0.65(+8.51%)
Apr 23, 2009 7.618 7.705 7.324 7.589 102,213 +0.02(+0.32%)
Apr 22, 2009 7.932 8.289 7.479 7.565 109,090 -0.54(-6.66%)
Apr 21, 2009 7.184 8.269 7.016 8.105 167,127 +0.80(+10.96%)
Apr 20, 2009 7.975 8.062 7.170 7.305 122,832 -0.94(-11.35%)
Apr 17, 2009 8.318 8.395 8.004 8.240 69,306 -0.07(-0.81%)
Apr 16, 2009 8.231 8.438 7.773 8.308 104,445 +0.18(+2.19%)
Apr 15, 2009 7.797 8.187 7.797 8.129 80,819 +0.33(+4.27%)
Apr 14, 2009 7.937 8.057 7.763 7.797 69,458 -0.15(-1.94%)
Apr 13, 2009 7.667 7.980 7.594 7.951 47,934 +0.11(+1.41%)
Apr 09, 2009 7.474 8.038 7.474 7.840 126,543 +0.66(+9.20%)
Apr 08, 2009 7.184 7.614 7.117 7.180 108,321 -0.08(-1.06%)
Apr 07, 2009 8.313 8.404 7.088 7.257 137,234 -0.95(-11.57%)
Apr 06, 2009 7.932 8.207 7.705 8.207 93,561 +0.19(+2.41%)
Apr 03, 2009 7.994 8.014 7.498 8.014 137,366 +0.03(+0.36%)
Apr 02, 2009 7.657 8.293 7.344 7.985 170,207 +0.57(+7.67%)
Apr 01, 2009 7.483 7.739 7.155 7.416 125,553 -0.15(-1.98%)
Mar 31, 2009 6.890 7.898 6.736 7.565 128,616 +0.78(+11.43%)
Mar 30, 2009 6.615 6.837 6.307 6.789 82,751 -0.65(-8.75%)
Mar 26, 2009 7.122 7.445 6.948 7.440 120,111 +0.32(+4.47%)
Mar 25, 2009 6.746 7.252 6.615 7.122 104,318 +0.49(+7.42%)
Mar 24, 2009 6.828 7.098 6.625 6.630 148,286 -0.38(-5.43%)
Mar 23, 2009 6.688 7.011 6.640 7.011 184,633 +1.12(+18.99%)
Mar 20, 2009 6.495 6.601 5.887 5.892 180,197 -0.51(-7.98%)
Mar 19, 2009 6.871 7.146 6.355 6.403 150,637 -0.46(-6.68%)
Mar 18, 2009 6.345 6.881 6.090 6.861 118,041 +0.45(+7.07%)
Mar 17, 2009 6.013 6.413 5.710 6.408 143,893 +0.37(+6.15%)
Mar 16, 2009 5.854 6.374 5.482 6.037 223,578 +0.29(+5.03%)
Mar 13, 2009 5.092 5.801 4.696 5.748 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.227 4.600 5.039 145,146 +0.29(+6.09%)
Mar 11, 2009 5.666 5.666 4.631 4.749 160,891 -0.88(-15.67%)
Mar 10, 2009 4.880 5.632 4.793 5.632 165,199 +0.95(+20.16%)
Mar 09, 2009 4.629 5.087 4.508 4.687 193,419 -0.38(-7.43%)
Mar 06, 2009 4.581 5.063 4.340 5.063 0 +0.55(+12.30%)
Mar 05, 2009 4.537 4.928 4.455 4.508 69,628 -0.36(-7.43%)
Mar 04, 2009 5.053 5.053 4.248 4.870 132,080 -0.43(-8.10%)
Mar 02, 2009 5.179 5.608 5.179 5.299 102,713 -0.30(-5.34%)
Feb 27, 2009 5.593 5.767 5.400 5.598 0 -0.12(-2.11%)
Feb 26, 2009 5.588 5.965 5.588 5.719 73,359 +0.13(+2.33%)
Feb 25, 2009 5.641 6.095 5.545 5.588 60,307 -0.21(-3.58%)
Feb 24, 2009 5.434 5.887 5.270 5.796 119,750 +0.33(+6.00%)
Feb 23, 2009 5.516 5.839 4.812 5.468 162,262 +0.01(+0.27%)
Feb 20, 2009 6.080 6.427 5.367 5.453 0 -0.79(-12.66%)
Feb 19, 2009 6.910 6.919 6.230 6.244 82,133 -0.44(-6.63%)
Feb 18, 2009 7.276 7.276 6.606 6.688 107,968 -0.44(-6.16%)
Feb 17, 2009 7.618 7.618 6.668 7.127 115,827 -0.53(-6.87%)
Feb 13, 2009 7.498 7.908 7.459 7.652 0 +0.08(+1.08%)
Feb 12, 2009 7.213 7.638 6.939 7.570 86,136 +0.42(+5.94%)
Feb 11, 2009 6.857 7.421 6.857 7.146 45,854 +0.35(+5.11%)
Feb 10, 2009 7.049 7.551 6.697 6.799 66,060 -0.34(-4.79%)
Feb 09, 2009 7.006 7.363 6.953 7.141 35,644 -0.19(-2.57%)
Feb 06, 2009 6.939 7.498 6.831 7.329 0 +0.36(+5.19%)
Feb 05, 2009 7.107 7.300 6.731 6.967 71,113 -0.20(-2.82%)
Feb 04, 2009 7.840 7.840 7.064 7.170 73,164 -0.44(-5.83%)
Feb 03, 2009 7.614 7.858 7.503 7.614 82,646 +0.14(+1.81%)
Feb 02, 2009 6.654 7.503 6.427 7.479 114,317 +0.85(+12.80%)
Jan 30, 2009 6.895 7.006 6.611 6.630 0 -0.15(-2.27%)
Jan 29, 2009 7.146 7.218 6.755 6.784 65,946 -0.39(-5.44%)
Jan 28, 2009 7.233 7.696 6.905 7.175 73,989 +0.13(+1.78%)
Jan 27, 2009 7.671 7.869 7.030 7.049 77,581 -0.62(-8.11%)
Jan 26, 2009 7.445 7.970 7.295 7.671 68,292 +0.22(+2.98%)
Jan 23, 2009 6.620 7.691 6.524 7.450 141,780 +0.79(+11.79%)
Jan 22, 2009 7.040 7.271 6.615 6.664 70,818 -0.58(-8.05%)
Jan 21, 2009 6.509 7.276 6.456 7.247 73,921 +0.86(+13.43%)
Jan 20, 2009 6.490 6.587 6.321 6.389 85,309 -0.21(-3.21%)
Jan 16, 2009 6.958 6.958 6.413 6.601 0 -0.25(-3.66%)
Jan 15, 2009 6.331 7.295 6.249 6.852 108,568 +0.51(+8.06%)
Jan 14, 2009 7.127 7.127 6.312 6.341 72,668 -0.87(-12.04%)
Jan 13, 2009 6.832 7.474 6.832 7.209 81,217 +0.31(+4.47%)
Jan 12, 2009 7.233 7.339 6.818 6.900 73,827 -0.40(-5.48%)
Jan 09, 2009 7.811 7.859 7.300 7.300 72,261 -0.50(-6.37%)
Jan 08, 2009 8.081 8.129 7.736 7.797 107,836 -0.37(-4.49%)
Jan 07, 2009 9.161 9.205 8.033 8.163 107,813 -1.15(-12.37%)
Jan 06, 2009 9.123 9.557 8.983 9.316 91,908 +0.38(+4.21%)
Jan 05, 2009 8.091 8.997 8.091 8.940 91,727 +0.56(+6.67%)
Jan 02, 2009 8.766 8.800 8.303 8.380 0 -0.36(-4.14%)
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.