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

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 11.81 11.81 11.76 11.80 96,852 -0.01(-0.08%)
Sep 29, 2003 11.82 11.83 11.79 11.81 94,986 -0.07(-0.61%)
Sep 26, 2003 11.77 11.89 11.75 11.89 54,129 -0.14(-1.16%)
Sep 25, 2003 12.05 12.05 12.05 12.03 38,160 -0.03(-0.24%)
Sep 24, 2003 12.05 12.05 12.03 12.05 30,694 +0.02(+0.20%)
Sep 23, 2003 12.05 12.05 12.03 12.03 26,961 +0.01(+0.12%)
Sep 22, 2003 12.03 12.04 12.01 12.02 33,182 -0.03(-0.24%)
Sep 19, 2003 12.05 12.05 12.03 12.04 30,279 +0.00(+0.04%)
Sep 18, 2003 11.93 12.05 11.92 12.04 59,936 +0.07(+0.60%)
Sep 17, 2003 11.93 11.98 11.93 11.97 58,277 -0.06(-0.52%)
Sep 16, 2003 11.98 12.04 12.01 12.03 22,605 +0.05(+0.40%)
Sep 15, 2003 12.04 12.04 11.98 11.98 26,961 -0.06(-0.48%)
Sep 12, 2003 11.98 12.04 11.98 12.04 14,310 +0.06(+0.48%)
Sep 11, 2003 11.93 12.01 11.93 11.98 38,989 +0.00(+0.00%)
Sep 10, 2003 12.04 12.04 11.96 11.98 38,160 -0.05(-0.44%)
Sep 09, 2003 11.99 12.04 11.96 12.04 23,020 +0.05(+0.44%)
Sep 08, 2003 11.96 12.05 11.92 11.98 51,226 -0.01(-0.12%)
Sep 05, 2003 11.96 12.03 11.93 12.00 20,739 +0.01(+0.12%)
Sep 04, 2003 11.98 12.01 11.94 11.98 46,870 -0.02(-0.20%)
Sep 03, 2003 11.86 12.01 11.86 12.01 64,706 +0.17(+1.43%)
Sep 02, 2003 11.74 11.84 11.69 11.84 125,058 +0.14(+1.24%)
Aug 29, 2003 11.72 11.73 11.69 11.69 14,932 -0.00(-0.04%)
Aug 28, 2003 11.72 11.73 11.62 11.70 14,517 -0.08(-0.65%)
Aug 27, 2003 11.91 11.91 11.77 11.77 36,501 -0.08(-0.65%)
Aug 26, 2003 11.82 11.90 11.79 11.85 29,035 +0.08(+0.66%)
Aug 25, 2003 11.91 11.96 11.77 11.77 42,930 -0.04(-0.33%)
Aug 22, 2003 11.90 11.90 11.77 11.81 34,427 -0.07(-0.61%)
Aug 21, 2003 11.88 11.90 11.85 11.89 43,759 +0.01(+0.12%)
Aug 20, 2003 11.84 11.89 11.81 11.87 18,457 -0.02(-0.20%)
Aug 19, 2003 11.86 11.90 11.81 11.90 27,168 +0.06(+0.49%)
Aug 18, 2003 11.51 11.84 11.51 11.84 34,842 +0.33(+2.85%)
Aug 15, 2003 11.55 11.60 11.50 11.51 17,006 -0.08(-0.71%)
Aug 14, 2003 11.40 11.63 11.40 11.59 30,486 +0.24(+2.08%)
Aug 13, 2003 11.77 11.78 11.36 11.36 88,971 -0.41(-3.48%)
Aug 12, 2003 11.75 11.79 11.75 11.77 26,753 +0.00(+0.00%)
Aug 11, 2003 11.81 11.82 11.75 11.77 31,108 -0.07(-0.61%)
Aug 08, 2003 11.88 11.91 11.83 11.84 103,074 -0.04(-0.33%)
Aug 07, 2003 11.91 11.93 11.85 11.88 97,267 -0.08(-0.69%)
Aug 06, 2003 12.08 12.08 11.92 11.96 77,150 -0.11(-0.92%)
Aug 05, 2003 11.91 12.08 11.91 12.07 82,749 +0.11(+0.89%)
Aug 04, 2003 11.96 11.96 11.91 11.96 76,942 -0.00(-0.04%)
Aug 01, 2003 11.87 11.97 11.87 11.97 75,698 +0.10(+0.85%)
Jul 31, 2003 11.89 11.89 11.79 11.87 117,799 -0.04(-0.36%)
Jul 30, 2003 11.81 12.10 11.77 11.91 1,367,965 +0.05(+0.41%)
Jul 29, 2003 11.79 11.89 11.77 11.86 73,417 +0.10(+0.86%)
Jul 28, 2003 11.57 11.81 11.57 11.76 32,560 +0.28(+2.48%)
Jul 25, 2003 11.57 11.58 11.48 11.48 28,827 -0.09(-0.79%)
Jul 24, 2003 11.33 11.62 11.28 11.57 32,975 +0.25(+2.17%)
Jul 23, 2003 11.33 11.43 11.32 11.32 18,665 -0.06(-0.51%)
Jul 22, 2003 11.28 11.38 11.28 11.38 53,300 +0.14(+1.29%)
Jul 21, 2003 11.24 11.28 11.19 11.23 19,287 -0.01(-0.09%)
Jul 18, 2003 11.09 11.31 11.04 11.24 43,967 +0.08(+0.73%)
Jul 17, 2003 11.31 11.31 11.10 11.16 41,063 -0.19(-1.70%)
Jul 16, 2003 11.30 11.39 11.28 11.36 54,337 +0.07(+0.64%)
Jul 15, 2003 11.26 11.28 11.19 11.28 26,338 +0.13(+1.12%)
Jul 14, 2003 11.04 11.18 11.04 11.16 39,819 +0.13(+1.18%)
Jul 11, 2003 10.93 11.02 10.93 11.03 48,115 +0.09(+0.84%)
Jul 10, 2003 11.16 11.16 10.90 10.94 63,877 -0.30(-2.70%)
Jul 09, 2003 11.25 11.28 11.16 11.24 35,879 -0.06(-0.55%)
Jul 08, 2003 11.57 11.57 11.28 11.30 43,552 -0.31(-2.70%)
Jul 07, 2003 11.60 11.67 11.58 11.62 19,494 +0.03(+0.25%)
Jul 03, 2003 11.64 11.67 11.59 11.59 16,591 -0.06(-0.50%)
Jul 02, 2003 11.25 11.64 11.13 11.64 72,172 +0.41(+3.69%)
Jul 01, 2003 11.67 11.67 11.21 11.23 101,415 -0.49(-4.20%)
Jun 30, 2003 12.01 12.01 11.72 11.72 40,856 -0.33(-2.76%)
Jun 27, 2003 11.98 12.14 11.98 12.05 65,328 +0.11(+0.93%)
Jun 26, 2003 12.09 12.09 11.93 11.94 45,004 -0.38(-3.09%)
Jun 25, 2003 12.30 12.36 12.30 12.32 57,240 +0.03(+0.24%)
Jun 24, 2003 12.25 12.36 12.24 12.30 15,554 +0.00(+0.00%)
Jun 23, 2003 12.32 12.39 12.30 12.30 25,094 -0.03(-0.23%)
Jun 20, 2003 12.30 12.38 12.22 12.32 40,856 +0.03(+0.24%)
Jun 19, 2003 12.25 12.38 12.19 12.30 43,137 +0.17(+1.39%)
Jun 18, 2003 12.05 12.13 11.99 12.13 20,117 +0.14(+1.21%)
Jun 17, 2003 12.05 12.12 11.93 11.98 36,501 -0.03(-0.24%)
Jun 16, 2003 11.96 12.16 11.96 12.01 59,107 +0.10(+0.85%)
Jun 13, 2003 12.25 12.25 11.81 11.91 58,899 -0.34(-2.76%)
Jun 12, 2003 12.44 12.47 12.23 12.25 62,010 -0.11(-0.86%)
Jun 11, 2003 12.05 12.38 12.05 12.35 60,144 +0.32(+2.64%)
Jun 10, 2003 11.91 12.05 11.91 12.04 70,928 +0.25(+2.09%)
Jun 09, 2003 11.89 11.91 11.79 11.79 45,419 +0.02(+0.20%)
Jun 06, 2003 11.69 11.77 11.68 11.77 14,932 +0.07(+0.62%)
Jun 05, 2003 11.50 11.72 11.50 11.69 37,538 +0.25(+2.15%)
Jun 04, 2003 11.33 11.57 11.32 11.45 42,100 +0.14(+1.24%)
Jun 03, 2003 11.28 11.31 11.22 11.31 20,324 +0.07(+0.64%)
Jun 02, 2003 11.10 11.23 11.10 11.23 23,435 +0.12(+1.08%)
May 30, 2003 11.01 11.11 11.01 11.11 16,591 +0.10(+0.88%)
May 29, 2003 11.09 11.14 11.00 11.02 34,842 -0.07(-0.65%)
May 28, 2003 11.09 11.16 11.09 11.09 15,554 +0.00(+0.00%)
May 27, 2003 11.05 11.11 11.02 11.09 43,137 +0.06(+0.52%)
May 23, 2003 10.95 11.06 10.95 11.03 34,219 +0.06(+0.57%)
May 22, 2003 11.11 11.11 10.97 10.97 49,981 -0.14(-1.30%)
May 21, 2003 11.14 11.16 11.07 11.11 23,642 -0.01(-0.09%)
May 20, 2003 11.14 11.18 11.07 11.12 25,509 -0.02(-0.17%)
May 19, 2003 11.33 11.33 11.14 11.14 32,353 -0.14(-1.28%)
May 16, 2003 11.14 11.33 11.08 11.29 39,197 +0.48(+4.46%)
May 15, 2003 10.70 10.81 10.70 10.81 27,583 +0.07(+0.67%)
May 14, 2003 10.61 10.73 10.58 10.73 37,538 +0.13(+1.23%)
May 13, 2003 10.66 10.66 10.56 10.60 24,887 +0.05(+0.46%)
May 12, 2003 10.41 10.57 10.37 10.55 54,129 +0.08(+0.74%)
May 09, 2003 10.46 10.48 10.34 10.48 33,805 +0.01(+0.14%)
May 08, 2003 10.47 10.47 10.43 10.46 35,671 +0.02(+0.18%)
May 07, 2003 10.41 10.48 10.34 10.44 29,657 +0.03(+0.28%)
May 06, 2003 10.36 10.47 10.34 10.41 60,144 +0.00(+0.05%)
May 05, 2003 10.13 10.41 10.13 10.41 33,390 +0.29(+2.86%)
May 02, 2003 10.01 10.12 10.01 10.12 18,250 +0.14(+1.40%)
Apr 30, 2003 10.01 10.09 9.957 9.981 25,924 +0.00(+0.00%)
Apr 29, 2003 9.909 10.10 9.909 9.981 25,094 +0.09(+0.88%)
Apr 28, 2003 9.846 9.899 9.841 9.894 15,554 +0.03(+0.34%)
Apr 25, 2003 9.851 9.909 9.822 9.861 25,716 +0.01(+0.10%)
Apr 24, 2003 9.788 9.870 9.788 9.851 31,938 +0.11(+1.09%)
Apr 23, 2003 9.692 9.793 9.692 9.745 32,975 +0.11(+1.15%)
Apr 22, 2003 9.605 9.692 9.605 9.634 33,597 +0.04(+0.40%)
Apr 21, 2003 9.619 9.639 9.571 9.595 37,538 -0.05(-0.50%)
Apr 17, 2003 9.648 9.745 9.595 9.644 48,529 -0.00(-0.05%)
Apr 16, 2003 9.581 9.701 9.504 9.648 30,694 +0.08(+0.81%)
Apr 15, 2003 9.523 9.571 9.504 9.571 33,597 -0.01(-0.15%)
Apr 14, 2003 9.619 9.711 9.586 9.586 11,199 -0.06(-0.60%)
Apr 11, 2003 9.692 9.701 9.595 9.644 13,895 -0.05(-0.50%)
Apr 10, 2003 9.619 9.692 9.619 9.692 18,250 +0.09(+0.90%)
Apr 09, 2003 9.571 9.619 9.542 9.605 13,895 +0.06(+0.61%)
Apr 08, 2003 9.513 9.552 9.475 9.547 19,287 +0.03(+0.30%)
Apr 07, 2003 9.369 9.523 9.330 9.518 37,330 +0.18(+1.91%)
Apr 04, 2003 9.393 9.393 9.330 9.340 7,258 -0.05(-0.56%)
Apr 03, 2003 9.378 9.398 9.354 9.393 13,273 +0.04(+0.41%)
Apr 02, 2003 9.393 9.393 9.277 9.354 69,476 +0.02(+0.26%)
Apr 01, 2003 9.378 9.393 9.282 9.330 69,891 -0.07(-0.72%)
Mar 31, 2003 9.451 9.451 9.373 9.398 43,345 -0.14(-1.47%)
Mar 28, 2003 9.595 9.595 9.480 9.537 30,279 -0.11(-1.10%)
Mar 27, 2003 9.677 9.735 9.581 9.644 16,384 -0.05(-0.50%)
Mar 26, 2003 9.692 9.836 9.692 9.692 70,928 -0.16(-1.66%)
Mar 25, 2003 9.663 9.981 9.644 9.856 72,380 +0.23(+2.35%)
Mar 24, 2003 9.600 9.653 9.595 9.629 61,803 +0.03(+0.35%)
Mar 21, 2003 9.475 9.639 9.475 9.595 93,949 +0.17(+1.79%)
Mar 20, 2003 9.470 9.518 9.354 9.427 559,961 -0.02(-0.20%)
Mar 19, 2003 9.427 9.523 9.407 9.446 40,856 +0.07(+0.77%)
Mar 18, 2003 9.330 9.417 9.210 9.373 69,061 +0.14(+1.51%)
Mar 17, 2003 9.065 9.234 9.017 9.234 47,907 +0.23(+2.52%)
Mar 14, 2003 8.968 9.031 8.944 9.007 76,942 +0.04(+0.43%)
Mar 13, 2003 8.920 9.031 8.920 8.968 55,373 +0.03(+0.38%)
Mar 12, 2003 8.940 8.968 8.877 8.935 56,618 +0.00(+0.05%)
Mar 11, 2003 8.886 8.968 8.886 8.930 60,766 +0.07(+0.76%)
Mar 10, 2003 8.674 8.915 8.674 8.862 66,987 +0.21(+2.40%)
Mar 07, 2003 8.631 8.727 8.631 8.655 15,347 -0.04(-0.44%)
Mar 06, 2003 8.694 8.718 8.679 8.694 11,199 -0.01(-0.11%)
Mar 05, 2003 8.723 8.723 8.660 8.703 10,784 +0.03(+0.33%)
Mar 04, 2003 8.655 8.723 8.641 8.674 20,739 +0.05(+0.62%)
Mar 03, 2003 8.583 8.674 8.573 8.621 32,145 -0.01(-0.11%)
Feb 28, 2003 8.679 8.737 8.631 8.631 15,969 -0.02(-0.28%)
Feb 27, 2003 8.679 8.751 8.655 8.655 34,634 -0.04(-0.50%)
Feb 26, 2003 8.660 8.737 8.641 8.698 9,540 +0.04(+0.50%)
Feb 25, 2003 8.708 8.708 8.616 8.655 14,724 -0.04(-0.50%)
Feb 24, 2003 8.727 8.751 8.694 8.698 29,657 -0.05(-0.55%)
Feb 21, 2003 8.703 8.751 8.679 8.747 47,907 +0.04(+0.44%)
Feb 20, 2003 8.679 8.727 8.583 8.708 62,632 +0.05(+0.61%)
Feb 19, 2003 8.626 8.674 8.602 8.655 20,739 +0.05(+0.62%)
Feb 18, 2003 8.573 8.631 8.559 8.602 22,191 +0.03(+0.34%)
Feb 14, 2003 8.597 8.631 8.554 8.573 16,798 -0.01(-0.11%)
Feb 13, 2003 8.573 8.626 8.486 8.583 30,072 +0.01(+0.17%)
Feb 12, 2003 8.535 8.583 8.535 8.568 9,332 -0.00(-0.06%)
Feb 11, 2003 8.544 8.641 8.544 8.573 20,531 +0.04(+0.45%)
Feb 10, 2003 8.559 8.602 8.535 8.535 5,392 +0.00(+0.00%)
Feb 07, 2003 8.583 8.583 8.486 8.535 15,969 -0.00(-0.06%)
Feb 06, 2003 8.486 8.568 8.486 8.539 17,006 +0.03(+0.34%)
Feb 05, 2003 8.486 8.559 8.486 8.510 17,421 +0.05(+0.63%)
Feb 04, 2003 8.419 8.491 8.419 8.457 6,636 +0.02(+0.23%)
Feb 03, 2003 8.510 8.520 8.438 8.438 10,162 -0.04(-0.51%)
Jan 31, 2003 8.409 8.530 8.409 8.481 14,517 +0.13(+1.50%)
Jan 30, 2003 8.269 8.371 8.269 8.356 8,503 +0.10(+1.17%)
Jan 29, 2003 8.245 8.269 8.221 8.260 12,028 -0.01(-0.17%)
Jan 28, 2003 8.318 8.318 8.240 8.274 5,184 +0.00(+0.06%)
Jan 27, 2003 8.293 8.308 8.260 8.269 36,086 -0.05(-0.58%)
Jan 24, 2003 8.293 8.346 8.269 8.318 12,858 +0.03(+0.35%)
Jan 23, 2003 8.284 8.318 8.269 8.289 20,531 +0.02(+0.23%)
Jan 22, 2003 8.284 8.289 8.207 8.269 20,324 +0.01(+0.18%)
Jan 21, 2003 8.236 8.284 8.207 8.255 39,404 +0.04(+0.47%)
Jan 17, 2003 8.240 8.245 8.192 8.216 31,938 +0.02(+0.24%)
Jan 16, 2003 8.197 8.250 8.158 8.197 42,308 -0.02(-0.29%)
Jan 15, 2003 8.255 8.255 8.139 8.221 40,649 -0.03(-0.41%)
Jan 14, 2003 8.366 8.366 8.158 8.255 44,589 -0.09(-1.10%)
Jan 13, 2003 8.462 8.481 8.303 8.346 16,384 -0.07(-0.80%)
Jan 10, 2003 8.506 8.506 8.414 8.414 17,421 -0.04(-0.51%)
Jan 09, 2003 8.453 8.477 8.438 8.457 12,028 -0.00(-0.06%)
Jan 08, 2003 8.443 8.539 8.443 8.462 23,020 +0.00(+0.00%)
Jan 07, 2003 8.438 8.535 8.342 8.462 37,330 +0.07(+0.86%)
Jan 06, 2003 8.293 8.414 8.197 8.390 30,694 +0.12(+1.46%)
Jan 03, 2003 8.173 8.269 8.154 8.269 23,228 +0.06(+0.70%)
Jan 02, 2003 8.101 8.211 8.101 8.211 26,753 +0.06(+0.77%)
Dec 31, 2002 8.110 8.211 8.101 8.149 35,464 +0.05(+0.60%)
Dec 30, 2002 8.125 8.149 8.086 8.101 10,369 -0.05(-0.59%)
Dec 27, 2002 8.207 8.221 8.139 8.149 17,213 -0.04(-0.53%)
Dec 26, 2002 8.173 8.192 8.173 8.192 10,162 +0.00(+0.00%)
Dec 24, 2002 8.216 8.221 8.149 8.192 8,295 -0.00(-0.06%)
Dec 23, 2002 8.173 8.197 8.115 8.197 19,909 +0.07(+0.89%)
Dec 20, 2002 8.125 8.178 8.096 8.125 14,932 +0.00(+0.00%)
Dec 19, 2002 8.240 8.240 8.076 8.125 56,825 -0.10(-1.23%)
Dec 18, 2002 8.293 8.308 8.202 8.226 27,790 -0.31(-3.62%)
Dec 17, 2002 8.559 8.568 8.462 8.535 67,610 -0.04(-0.51%)
Dec 16, 2002 8.679 8.679 8.559 8.578 47,285 -0.00(-0.06%)
Dec 13, 2002 8.679 8.684 8.462 8.583 36,708 +0.00(+0.00%)
Dec 12, 2002 8.559 8.655 8.515 8.583 26,753 +0.03(+0.34%)
Dec 11, 2002 8.535 8.592 8.510 8.554 52,677 +0.12(+1.37%)
Dec 10, 2002 8.318 8.491 8.293 8.438 55,996 +0.11(+1.27%)
Dec 09, 2002 8.211 8.342 8.197 8.332 31,938 +0.13(+1.53%)
Dec 06, 2002 8.192 8.207 8.173 8.207 22,605 +0.03(+0.35%)
Dec 05, 2002 8.178 8.197 8.149 8.178 19,494 -0.01(-0.12%)
Dec 04, 2002 8.173 8.197 8.105 8.187 24,057 +0.02(+0.30%)
Dec 03, 2002 8.149 8.197 8.149 8.163 36,708 -0.01(-0.12%)
Dec 02, 2002 8.197 8.197 8.149 8.173 21,568 -0.01(-0.12%)
Nov 29, 2002 8.187 8.187 8.183 8.183 3,940 -0.00(-0.06%)
Nov 27, 2002 8.125 8.197 8.125 8.187 48,115 +0.08(+1.01%)
Nov 26, 2002 8.149 8.149 8.101 8.105 11,406 -0.04(-0.53%)
Nov 25, 2002 8.028 8.197 8.028 8.149 45,833 +0.00(+0.00%)
Nov 22, 2002 8.197 8.197 8.120 8.149 33,597 +0.00(+0.00%)
Nov 21, 2002 8.183 8.245 8.149 8.149 18,043 -0.02(-0.30%)
Nov 20, 2002 8.245 8.245 8.115 8.173 19,494 -0.01(-0.18%)
Nov 19, 2002 8.202 8.202 8.125 8.187 8,917 -0.03(-0.41%)
Nov 18, 2002 8.125 8.221 8.125 8.221 2,903 +0.08(+0.95%)
Nov 15, 2002 8.149 8.318 8.139 8.144 36,915 +0.03(+0.42%)
Nov 14, 2002 8.149 8.154 8.028 8.110 18,043 -0.06(-0.77%)
Nov 13, 2002 8.240 8.240 8.149 8.173 13,687 -0.07(-0.82%)
Nov 12, 2002 8.202 8.240 8.178 8.240 11,199 +0.04(+0.53%)
Nov 11, 2002 8.197 8.197 8.197 8.197 4,147 -0.00(-0.06%)
Nov 08, 2002 8.154 8.245 8.139 8.202 9,125 +0.05(+0.65%)
Nov 07, 2002 8.120 8.192 8.101 8.149 29,035 +0.05(+0.66%)
Nov 06, 2002 8.197 8.245 7.980 8.096 42,308 -0.12(-1.41%)
Nov 05, 2002 8.207 8.216 8.081 8.211 12,443 +0.01(+0.18%)
Nov 04, 2002 8.221 8.269 8.076 8.197 19,909 +0.00(+0.00%)
Nov 01, 2002 8.245 8.293 8.081 8.197 16,176 -0.06(-0.70%)
Oct 31, 2002 8.197 8.293 8.197 8.255 7,466 +0.11(+1.30%)
Oct 30, 2002 7.966 8.187 7.966 8.149 5,392 +0.06(+0.78%)
Oct 29, 2002 8.052 8.101 8.028 8.086 24,472 -0.04(-0.47%)
Oct 28, 2002 8.183 8.221 8.125 8.125 22,398 -0.06(-0.71%)
Oct 25, 2002 8.236 8.293 8.149 8.183 62,217 -0.09(-1.05%)
Oct 24, 2002 8.173 8.269 8.134 8.269 45,211 +0.10(+1.18%)
Oct 23, 2002 8.187 8.245 8.081 8.173 22,605 +0.00(+0.00%)
Oct 22, 2002 8.183 8.197 8.129 8.173 13,273 +0.00(+0.00%)
Oct 21, 2002 8.125 8.269 8.125 8.173 32,145 +0.07(+0.89%)
Oct 18, 2002 8.183 8.183 8.101 8.101 9,954 -0.06(-0.77%)
Oct 17, 2002 8.101 8.163 8.101 8.163 3,110 +0.11(+1.38%)
Oct 16, 2002 8.052 8.052 7.908 8.052 9,125 +0.00(+0.06%)
Oct 15, 2002 7.966 8.086 7.956 8.048 25,716 +0.14(+1.77%)
Oct 14, 2002 8.076 8.076 7.811 7.908 51,018 -0.19(-2.38%)
Oct 11, 2002 8.318 8.318 8.076 8.101 35,671 +0.00(+0.00%)
Oct 10, 2002 8.245 8.245 7.980 8.101 34,219 -0.22(-2.61%)
Oct 09, 2002 8.481 8.520 8.318 8.318 38,575 -0.19(-2.27%)
Oct 08, 2002 8.559 8.559 8.366 8.510 18,457 -0.09(-1.01%)
Oct 07, 2002 8.438 8.679 8.438 8.597 48,944 +0.21(+2.47%)
Oct 04, 2002 8.679 8.679 8.342 8.390 43,759 -0.24(-2.79%)
Oct 03, 2002 8.655 8.655 8.554 8.631 18,250 +0.02(+0.28%)
Oct 02, 2002 8.597 8.703 8.554 8.607 24,057 -0.04(-0.45%)
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.