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

Agree Realty Corp (NY: ADC )

58.78 +0.78 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 12.69 13.26 12.51 12.67 504,130 +0.26(+2.11%)
Apr 29, 2010 12.22 12.46 12.21 12.41 203,573 +0.25(+2.07%)
Apr 28, 2010 12.18 12.25 12.01 12.16 73,140 +0.01(+0.12%)
Apr 27, 2010 12.01 12.33 12.01 12.14 69,865 -0.16(-1.33%)
Apr 26, 2010 12.33 12.34 12.09 12.31 72,377 +0.00(+0.04%)
Apr 23, 2010 12.18 12.31 12.10 12.30 159,011 +0.20(+1.63%)
Apr 22, 2010 11.56 12.14 11.55 12.10 200,562 +0.48(+4.17%)
Apr 21, 2010 11.36 11.65 11.36 11.62 135,409 +0.27(+2.40%)
Apr 20, 2010 11.39 11.53 11.29 11.35 421,152 +0.04(+0.35%)
Apr 19, 2010 11.40 11.52 11.27 11.31 103,643 -0.08(-0.69%)
Apr 16, 2010 11.60 11.61 11.38 11.39 190,123 -0.21(-1.83%)
Apr 15, 2010 11.60 11.79 11.57 11.60 124,939 +0.00(+0.00%)
Apr 14, 2010 11.61 11.83 11.39 11.60 274,901 -0.11(-0.93%)
Apr 13, 2010 11.62 11.97 11.31 11.71 914,645 -0.48(-3.97%)
Apr 12, 2010 12.04 12.21 12.00 12.19 65,025 +0.15(+1.27%)
Apr 09, 2010 11.87 12.25 11.87 12.04 24,277 -0.12(-1.02%)
Apr 08, 2010 12.09 12.30 12.01 12.16 63,468 -0.03(-0.24%)
Apr 07, 2010 12.02 12.26 11.96 12.19 73,917 +0.06(+0.49%)
Apr 06, 2010 11.74 12.16 11.74 12.13 74,351 +0.35(+2.98%)
Apr 05, 2010 11.59 11.86 11.56 11.78 82,163 +0.20(+1.71%)
Apr 01, 2010 11.41 11.58 11.58 11.58 98,704 +0.28(+2.49%)
Mar 31, 2010 11.57 11.66 11.30 11.30 138,380 -0.31(-2.68%)
Mar 30, 2010 11.65 11.67 11.46 11.61 59,459 +0.01(+0.13%)
Mar 29, 2010 11.94 11.99 11.38 11.60 146,638 -0.35(-2.90%)
Mar 26, 2010 11.91 12.00 11.85 11.94 79,645 +0.12(+1.02%)
Mar 25, 2010 11.91 12.00 11.82 11.82 121,631 +0.03(+0.25%)
Mar 24, 2010 11.62 11.94 11.62 11.79 172,820 +0.18(+1.54%)
Mar 23, 2010 11.37 11.62 11.37 11.62 166,688 +0.26(+2.26%)
Mar 22, 2010 11.21 11.36 11.18 11.36 93,383 +0.06(+0.56%)
Mar 19, 2010 11.27 11.45 11.14 11.30 154,903 +0.07(+0.65%)
Mar 18, 2010 11.12 11.27 11.00 11.22 72,466 +0.14(+1.22%)
Mar 17, 2010 10.98 11.26 10.89 11.09 188,824 +0.13(+1.15%)
Mar 16, 2010 10.98 10.99 10.89 10.96 74,605 +0.07(+0.67%)
Mar 15, 2010 10.90 10.94 10.88 10.89 155,628 +0.01(+0.13%)
Mar 12, 2010 10.89 10.96 10.78 10.87 60,216 +0.08(+0.72%)
Mar 11, 2010 10.84 10.90 10.79 10.80 63,151 -0.05(-0.45%)
Mar 10, 2010 10.94 10.99 10.70 10.85 81,718 -0.10(-0.93%)
Mar 09, 2010 10.98 11.09 10.93 10.95 72,618 -0.03(-0.27%)
Mar 08, 2010 10.83 11.09 10.75 10.98 72,920 +0.17(+1.61%)
Mar 05, 2010 10.56 10.83 10.34 10.80 74,124 +0.32(+3.10%)
Mar 04, 2010 10.37 10.56 10.27 10.48 63,364 +0.18(+1.74%)
Mar 03, 2010 10.68 10.68 10.29 10.30 119,338 -0.30(-2.88%)
Mar 02, 2010 11.06 11.06 10.56 10.60 118,595 -0.40(-3.65%)
Mar 01, 2010 10.73 11.08 10.69 11.01 65,987 +0.32(+3.04%)
Feb 26, 2010 10.54 10.81 10.39 10.68 75,219 +0.13(+1.19%)
Feb 25, 2010 10.38 10.61 10.36 10.56 40,591 +0.04(+0.41%)
Feb 24, 2010 10.49 10.53 10.35 10.51 97,948 +0.10(+0.93%)
Feb 23, 2010 10.57 10.72 10.41 10.41 105,899 -0.20(-1.92%)
Feb 22, 2010 10.66 10.72 10.51 10.62 78,837 +0.00(+0.00%)
Feb 19, 2010 10.61 10.67 10.41 10.62 45,073 +0.01(+0.14%)
Feb 18, 2010 10.73 10.81 10.55 10.60 67,259 -0.18(-1.66%)
Feb 17, 2010 10.30 10.86 10.27 10.78 79,758 +0.55(+5.35%)
Feb 16, 2010 10.27 10.45 10.17 10.24 35,405 +0.07(+0.67%)
Feb 12, 2010 9.824 10.17 10.17 10.17 42,339 +0.23(+2.34%)
Feb 11, 2010 9.776 9.940 9.684 9.935 33,522 +0.23(+2.40%)
Feb 10, 2010 9.650 9.718 9.451 9.703 23,071 +0.08(+0.80%)
Feb 09, 2010 9.703 9.766 9.572 9.626 38,708 +0.00(+0.05%)
Feb 08, 2010 9.766 9.843 9.563 9.621 44,807 -0.13(-1.29%)
Feb 05, 2010 9.572 9.781 9.543 9.747 61,786 +0.23(+2.44%)
Feb 04, 2010 9.718 9.785 9.456 9.514 287,390 -0.27(-2.72%)
Feb 03, 2010 10.26 10.26 9.718 9.781 99,885 -0.53(-5.16%)
Feb 02, 2010 9.805 10.43 9.802 10.31 118,655 +0.47(+4.77%)
Feb 01, 2010 9.519 9.868 9.491 9.843 70,838 +0.36(+3.78%)
Jan 29, 2010 9.543 9.679 9.485 9.485 80,291 +0.01(+0.15%)
Jan 28, 2010 9.781 9.858 9.456 9.471 80,535 -0.26(-2.64%)
Jan 27, 2010 10.34 10.37 9.342 9.727 196,776 -0.71(-6.78%)
Jan 26, 2010 11.15 11.17 10.42 10.43 93,346 -0.73(-6.55%)
Jan 25, 2010 11.18 11.26 11.13 11.17 19,723 +0.05(+0.48%)
Jan 22, 2010 11.28 11.35 11.08 11.11 47,744 -0.15(-1.29%)
Jan 21, 2010 11.44 11.44 11.17 11.26 105,298 -0.16(-1.40%)
Jan 20, 2010 11.42 11.54 11.33 11.42 64,456 -0.08(-0.67%)
Jan 19, 2010 11.22 11.54 11.22 11.49 46,246 +0.28(+2.50%)
Jan 15, 2010 11.44 11.21 11.21 11.21 73,938 -0.17(-1.49%)
Jan 14, 2010 11.36 11.47 11.34 11.38 17,881 +0.00(+0.04%)
Jan 13, 2010 11.21 11.42 11.14 11.38 37,082 +0.15(+1.34%)
Jan 12, 2010 11.14 11.27 11.14 11.23 29,633 +0.02(+0.22%)
Jan 11, 2010 11.22 11.34 11.17 11.20 39,780 +0.00(+0.04%)
Jan 08, 2010 11.32 11.32 11.14 11.20 32,016 -0.11(-0.98%)
Jan 07, 2010 11.21 11.43 11.17 11.31 37,076 +0.05(+0.43%)
Jan 06, 2010 11.38 11.38 11.21 11.26 35,540 -0.15(-1.32%)
Jan 05, 2010 11.52 11.63 11.41 11.41 40,238 -0.08(-0.67%)
Jan 04, 2010 11.39 11.60 11.39 11.49 33,367 +0.21(+1.89%)
Dec 31, 2009 11.41 11.28 11.28 11.28 73,112 -0.10(-0.85%)
Dec 30, 2009 11.29 11.39 11.07 11.37 329,378 +0.05(+0.43%)
Dec 29, 2009 11.52 11.52 11.27 11.33 38,223 -0.10(-0.85%)
Dec 28, 2009 11.50 11.52 11.28 11.42 38,103 -0.06(-0.51%)
Dec 24, 2009 11.53 11.53 11.41 11.48 24,612 +0.05(+0.42%)
Dec 23, 2009 11.48 11.57 11.38 11.43 83,354 -0.02(-0.21%)
Dec 22, 2009 11.53 11.76 11.41 11.46 44,922 -0.01(-0.13%)
Dec 21, 2009 11.59 11.78 11.38 11.47 62,457 -0.10(-0.84%)
Dec 18, 2009 11.70 11.76 11.44 11.57 178,539 +0.01(+0.08%)
Dec 17, 2009 11.81 11.88 11.38 11.56 124,080 -0.44(-3.63%)
Dec 16, 2009 12.13 12.22 11.98 11.99 98,850 +0.00(+0.00%)
Dec 15, 2009 11.99 12.27 11.99 11.99 75,508 -0.08(-0.68%)
Dec 14, 2009 12.05 12.08 12.03 12.08 44,737 +0.15(+1.22%)
Dec 11, 2009 11.90 12.08 11.81 11.93 42,640 +0.13(+1.11%)
Dec 10, 2009 11.89 12.07 11.74 11.80 54,239 -0.20(-1.69%)
Dec 09, 2009 11.68 12.38 11.62 12.00 138,335 +0.30(+2.61%)
Dec 08, 2009 11.63 11.85 11.63 11.70 72,618 -0.06(-0.49%)
Dec 07, 2009 11.62 11.79 11.62 11.76 32,818 +0.14(+1.17%)
Dec 04, 2009 11.59 11.77 11.48 11.62 59,045 +0.21(+1.87%)
Dec 03, 2009 11.62 11.81 11.38 11.41 57,376 -0.18(-1.59%)
Dec 02, 2009 11.63 11.83 11.53 11.59 102,576 -0.19(-1.64%)
Dec 01, 2009 12.04 12.04 11.79 11.79 75,855 -0.14(-1.18%)
Nov 30, 2009 11.51 11.96 11.46 11.93 57,077 +0.33(+2.84%)
Nov 27, 2009 11.59 11.85 11.45 11.60 43,518 -0.26(-2.21%)
Nov 25, 2009 11.96 11.96 11.81 11.86 27,751 +0.14(+1.20%)
Nov 24, 2009 11.63 11.89 11.60 11.72 40,015 +0.11(+0.92%)
Nov 23, 2009 11.66 11.93 11.47 11.61 53,277 +0.03(+0.29%)
Nov 20, 2009 11.33 11.61 11.33 11.58 51,959 +0.19(+1.70%)
Nov 19, 2009 11.60 11.60 11.32 11.38 60,257 -0.31(-2.65%)
Nov 18, 2009 11.51 11.69 11.48 11.69 46,110 +0.25(+2.16%)
Nov 17, 2009 11.70 11.81 11.40 11.45 77,274 -0.36(-3.08%)
Nov 16, 2009 11.69 11.86 11.65 11.81 54,537 +0.18(+1.54%)
Nov 13, 2009 11.27 11.66 11.27 11.63 51,626 +0.36(+3.18%)
Nov 12, 2009 11.57 11.66 11.27 11.27 48,349 -0.39(-3.36%)
Nov 11, 2009 11.57 11.73 11.38 11.66 55,542 +0.15(+1.35%)
Nov 10, 2009 11.54 11.54 11.34 11.51 39,437 -0.01(-0.08%)
Nov 09, 2009 11.62 11.62 11.40 11.52 49,231 +0.05(+0.42%)
Nov 06, 2009 11.33 11.51 11.09 11.47 51,310 +0.05(+0.42%)
Nov 05, 2009 11.25 11.49 11.15 11.42 79,519 +0.37(+3.37%)
Nov 04, 2009 11.60 11.60 11.02 11.05 89,790 -0.52(-4.48%)
Nov 03, 2009 11.31 11.59 11.23 11.57 71,817 +0.22(+1.96%)
Nov 02, 2009 11.33 11.35 11.08 11.34 97,654 +0.05(+0.43%)
Oct 30, 2009 11.13 11.31 11.04 11.30 112,636 +0.08(+0.69%)
Oct 29, 2009 10.88 11.23 10.85 11.22 51,098 +0.41(+3.76%)
Oct 28, 2009 10.98 11.15 10.75 10.81 48,460 -0.21(-1.89%)
Oct 27, 2009 10.85 11.22 10.85 11.02 42,246 -0.03(-0.26%)
Oct 26, 2009 11.08 11.16 10.96 11.05 43,758 +0.01(+0.09%)
Oct 23, 2009 10.99 11.33 10.94 11.04 105,569 -0.15(-1.38%)
Oct 22, 2009 11.18 11.25 10.89 11.19 66,245 +0.02(+0.22%)
Oct 21, 2009 10.92 11.51 10.92 11.17 68,298 +0.27(+2.44%)
Oct 20, 2009 10.87 11.07 10.87 10.90 61,160 -0.46(-4.01%)
Oct 19, 2009 11.03 11.45 11.00 11.36 61,334 +0.47(+4.36%)
Oct 16, 2009 10.73 11.01 10.73 10.88 75,638 +0.07(+0.67%)
Oct 15, 2009 10.65 11.02 10.64 10.81 56,412 +0.11(+1.04%)
Oct 14, 2009 10.82 10.86 10.65 10.70 32,266 +0.12(+1.10%)
Oct 13, 2009 10.73 10.82 10.49 10.58 77,612 -0.18(-1.71%)
Oct 12, 2009 11.15 11.37 10.68 10.77 33,941 -0.32(-2.88%)
Oct 09, 2009 10.90 11.24 10.90 11.09 31,760 -0.21(-1.84%)
Oct 08, 2009 11.14 11.51 10.99 11.30 65,216 +0.46(+4.20%)
Oct 07, 2009 10.69 10.98 10.69 10.84 76,786 +0.03(+0.27%)
Oct 06, 2009 10.75 11.06 10.57 10.81 78,079 +0.35(+3.33%)
Oct 05, 2009 10.22 10.59 10.22 10.46 66,677 +0.29(+2.86%)
Oct 02, 2009 10.23 10.47 10.16 10.17 111,042 -0.23(-2.19%)
Oct 01, 2009 11.01 11.01 10.35 10.40 155,135 -0.70(-6.32%)
Sep 30, 2009 11.41 11.42 11.06 11.10 100,381 -0.33(-2.88%)
Sep 29, 2009 11.81 11.81 11.07 11.43 107,944 -0.23(-1.95%)
Sep 28, 2009 11.60 11.95 10.99 11.66 85,279 -0.08(-0.66%)
Sep 25, 2009 11.70 11.80 11.55 11.74 124,060 +0.03(+0.29%)
Sep 24, 2009 11.72 11.82 11.55 11.70 102,392 +0.00(+0.04%)
Sep 23, 2009 11.91 11.99 11.70 11.70 58,221 -0.22(-1.83%)
Sep 22, 2009 11.84 12.05 11.67 11.92 100,060 +0.22(+1.90%)
Sep 21, 2009 11.63 11.72 11.62 11.69 78,532 +0.06(+0.54%)
Sep 18, 2009 11.76 11.86 11.63 11.63 116,486 -0.06(-0.50%)
Sep 17, 2009 11.53 12.10 11.50 11.69 117,168 +0.18(+1.60%)
Sep 16, 2009 11.13 11.71 11.01 11.50 87,472 +0.50(+4.53%)
Sep 15, 2009 10.81 11.22 10.49 11.01 112,899 +0.23(+2.11%)
Sep 14, 2009 10.19 10.83 10.19 10.78 52,983 +0.44(+4.26%)
Sep 11, 2009 10.33 10.61 10.28 10.34 42,772 +0.01(+0.09%)
Sep 10, 2009 10.15 10.41 10.02 10.33 96,076 +0.19(+1.86%)
Sep 09, 2009 10.14 10.25 9.931 10.14 68,932 +0.06(+0.58%)
Sep 08, 2009 9.848 10.19 9.795 10.08 58,000 +0.38(+3.89%)
Sep 04, 2009 9.238 9.781 9.233 9.703 62,310 +0.05(+0.50%)
Sep 03, 2009 9.722 9.727 9.490 9.655 41,502 +0.02(+0.25%)
Sep 02, 2009 9.689 9.974 9.519 9.630 57,763 -0.03(-0.30%)
Sep 01, 2009 10.03 10.26 9.500 9.659 137,154 -0.42(-4.13%)
Aug 31, 2009 10.19 10.19 9.916 10.08 85,380 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.877 10.10 69,496 +0.03(+0.29%)
Aug 27, 2009 9.882 10.15 9.776 10.08 32,349 +0.14(+1.41%)
Aug 26, 2009 9.785 9.994 9.708 9.935 44,043 +0.11(+1.08%)
Aug 25, 2009 9.742 10.08 9.732 9.829 69,283 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.689 9.732 59,142 -0.27(-2.71%)
Aug 21, 2009 9.679 10.10 9.630 10.00 90,258 +0.47(+4.98%)
Aug 20, 2009 9.490 9.621 9.446 9.529 62,798 +0.04(+0.46%)
Aug 19, 2009 9.296 9.601 9.258 9.485 47,374 +0.10(+1.03%)
Aug 18, 2009 9.476 9.519 9.345 9.388 69,355 +0.02(+0.26%)
Aug 17, 2009 9.490 9.490 9.345 9.364 53,834 -0.23(-2.42%)
Aug 14, 2009 9.524 9.616 9.364 9.597 63,351 +0.10(+1.02%)
Aug 13, 2009 9.630 9.684 9.471 9.500 150,865 -0.03(-0.30%)
Aug 12, 2009 9.369 9.732 9.369 9.529 144,180 +0.09(+0.97%)
Aug 11, 2009 9.509 9.534 9.229 9.437 91,677 -0.04(-0.42%)
Aug 10, 2009 9.543 9.572 9.442 9.477 109,724 +0.00(+0.02%)
Aug 07, 2009 9.567 9.630 9.466 9.476 137,875 +0.04(+0.41%)
Aug 06, 2009 9.534 9.563 9.349 9.437 43,322 -0.03(-0.31%)
Aug 05, 2009 9.451 9.659 9.413 9.466 74,300 +0.04(+0.41%)
Aug 04, 2009 9.480 9.587 9.306 9.427 87,280 -0.09(-0.92%)
Aug 03, 2009 9.626 9.751 9.354 9.514 52,541 +0.06(+0.67%)
Jul 31, 2009 9.345 9.582 9.345 9.451 49,648 +0.10(+1.04%)
Jul 30, 2009 9.161 9.800 9.161 9.354 96,921 +0.30(+3.26%)
Jul 29, 2009 9.146 9.214 8.877 9.059 41,360 -0.18(-1.94%)
Jul 28, 2009 8.982 9.238 8.909 9.238 27,095 +0.20(+2.25%)
Jul 27, 2009 9.069 9.182 8.933 9.035 47,940 -0.03(-0.32%)
Jul 24, 2009 8.986 9.306 8.861 9.064 4,438 -0.03(-0.37%)
Jul 23, 2009 8.880 9.224 8.880 9.098 62,903 +0.19(+2.18%)
Jul 22, 2009 8.841 8.967 8.773 8.904 19,614 -0.03(-0.33%)
Jul 21, 2009 8.919 9.001 8.764 8.933 50,175 +0.11(+1.21%)
Jul 20, 2009 8.885 8.982 8.715 8.827 48,122 +0.00(+0.05%)
Jul 17, 2009 8.865 9.016 8.807 8.822 72,699 -0.05(-0.55%)
Jul 16, 2009 8.807 8.982 8.764 8.870 72,079 +0.03(+0.38%)
Jul 15, 2009 8.909 8.957 8.575 8.836 139,616 +0.02(+0.27%)
Jul 14, 2009 8.798 8.870 8.362 8.812 44,404 +0.05(+0.55%)
Jul 13, 2009 8.459 8.822 8.362 8.764 86,950 +0.39(+4.62%)
Jul 10, 2009 8.357 8.434 7.943 8.376 76,726 -0.07(-0.86%)
Jul 09, 2009 8.667 8.798 8.449 8.449 131,171 -0.16(-1.91%)
Jul 08, 2009 8.618 8.715 8.251 8.614 77,579 +0.08(+0.91%)
Jul 07, 2009 8.541 8.831 8.430 8.536 74,971 +0.02(+0.28%)
Jul 06, 2009 8.299 8.522 8.236 8.512 112,256 +0.23(+2.81%)
Jul 02, 2009 8.618 8.623 8.280 8.280 110,433 -0.51(-5.84%)
Jul 01, 2009 9.001 9.001 8.749 8.793 67,616 -0.08(-0.93%)
Jun 30, 2009 8.904 9.122 8.807 8.875 109,396 -0.01(-0.16%)
Jun 29, 2009 8.938 9.078 8.827 8.890 184,489 -0.09(-1.02%)
Jun 26, 2009 8.575 9.141 8.575 8.982 328,901 +0.10(+1.09%)
Jun 25, 2009 8.764 8.885 8.710 8.885 182,558 +0.37(+4.32%)
Jun 24, 2009 8.798 8.812 8.497 8.517 105,839 -0.15(-1.73%)
Jun 23, 2009 8.541 8.802 8.541 8.667 68,104 +0.19(+2.29%)
Jun 22, 2009 8.551 8.677 8.473 8.473 117,517 -0.13(-1.52%)
Jun 19, 2009 8.948 8.948 8.512 8.604 166,483 -0.15(-1.77%)
Jun 18, 2009 8.589 8.841 8.589 8.759 87,142 +0.13(+1.46%)
Jun 17, 2009 8.570 8.744 8.391 8.633 72,974 +0.09(+1.02%)
Jun 16, 2009 8.967 8.967 8.473 8.546 102,376 -0.29(-3.23%)
Jun 15, 2009 8.880 9.025 8.686 8.832 119,503 -0.13(-1.41%)
Jun 12, 2009 8.764 9.064 8.744 8.957 81,906 +0.14(+1.54%)
Jun 11, 2009 9.049 9.156 8.802 8.822 78,455 -0.21(-2.36%)
Jun 10, 2009 8.899 9.224 8.720 9.035 146,301 +0.28(+3.21%)
Jun 09, 2009 8.933 9.325 8.754 8.754 73,800 -0.10(-1.09%)
Jun 08, 2009 8.827 9.112 8.749 8.851 52,232 +0.13(+1.50%)
Jun 05, 2009 9.103 9.190 8.720 8.720 76,402 -0.24(-2.65%)
Jun 04, 2009 9.001 9.127 8.836 8.957 51,234 +0.01(+0.16%)
Jun 03, 2009 8.783 9.277 8.783 8.943 67,137 -0.02(-0.27%)
Jun 02, 2009 8.710 9.204 8.648 8.967 80,527 +0.17(+1.98%)
Jun 01, 2009 8.473 9.098 8.396 8.793 171,083 +0.40(+4.79%)
May 29, 2009 8.333 8.410 8.261 8.391 53,268 +0.06(+0.70%)
May 28, 2009 8.207 8.415 7.810 8.333 55,999 +0.22(+2.75%)
May 27, 2009 8.081 8.246 8.018 8.110 51,211 -0.07(-0.83%)
May 26, 2009 7.655 8.217 7.602 8.178 96,754 +0.59(+7.72%)
May 22, 2009 7.975 8.081 7.573 7.592 48,741 -0.33(-4.21%)
May 21, 2009 7.863 8.197 7.626 7.926 71,716 -0.07(-0.91%)
May 20, 2009 8.386 8.560 7.902 7.999 89,251 -0.26(-3.11%)
May 19, 2009 8.280 8.556 8.091 8.255 66,290 -0.11(-1.27%)
May 18, 2009 8.173 8.401 8.091 8.362 56,687 +0.29(+3.60%)
May 15, 2009 8.439 8.473 7.921 8.071 60,648 -0.27(-3.25%)
May 14, 2009 8.347 8.541 8.125 8.342 60,989 +0.03(+0.35%)
May 13, 2009 7.979 8.493 7.979 8.313 88,546 +0.15(+1.90%)
May 12, 2009 8.154 8.401 8.047 8.159 39,406 +0.10(+1.26%)
May 11, 2009 8.076 8.260 7.936 8.057 68,564 -0.26(-3.09%)
May 08, 2009 7.965 8.454 7.820 8.313 98,906 +0.57(+7.31%)
May 07, 2009 8.362 8.478 7.529 7.747 161,919 -0.41(-5.04%)
May 06, 2009 8.270 8.540 8.115 8.159 42,374 +0.05(+0.66%)
May 05, 2009 8.633 8.633 8.028 8.105 80,696 -0.64(-7.31%)
May 04, 2009 8.749 8.759 8.604 8.744 83,746 +0.74(+9.19%)
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.