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 (%)
Jan 29, 2010 9.502 9.637 9.444 9.444 80,640 +0.01(+0.15%)
Jan 28, 2010 9.738 9.815 9.415 9.430 80,885 -0.26(-2.64%)
Jan 27, 2010 10.30 10.32 9.301 9.685 197,630 -0.70(-6.78%)
Jan 26, 2010 11.10 11.12 10.38 10.39 93,751 -0.73(-6.55%)
Jan 25, 2010 11.13 11.21 11.08 11.12 19,809 +0.05(+0.48%)
Jan 22, 2010 11.23 11.30 11.03 11.06 47,951 -0.14(-1.29%)
Jan 21, 2010 11.39 11.39 11.12 11.21 105,755 -0.16(-1.40%)
Jan 20, 2010 11.37 11.49 11.29 11.37 64,736 -0.08(-0.67%)
Jan 19, 2010 11.17 11.49 11.17 11.44 46,447 +0.28(+2.51%)
Jan 15, 2010 11.39 11.17 11.17 11.17 74,259 -0.17(-1.49%)
Jan 14, 2010 11.31 11.42 11.29 11.33 17,959 +0.00(+0.04%)
Jan 13, 2010 11.17 11.37 11.09 11.33 37,243 +0.15(+1.34%)
Jan 12, 2010 11.09 11.22 11.09 11.18 29,761 +0.02(+0.22%)
Jan 11, 2010 11.17 11.30 11.12 11.16 39,952 +0.00(+0.04%)
Jan 08, 2010 11.27 11.27 11.09 11.15 32,155 -0.11(-0.98%)
Jan 07, 2010 11.17 11.38 11.12 11.26 37,237 +0.05(+0.43%)
Jan 06, 2010 11.33 11.33 11.16 11.21 35,694 -0.15(-1.31%)
Jan 05, 2010 11.47 11.58 11.36 11.36 40,413 -0.08(-0.67%)
Jan 04, 2010 11.34 11.55 11.34 11.44 33,512 +0.21(+1.89%)
Dec 31, 2009 11.36 11.23 11.23 11.23 73,430 -0.10(-0.85%)
Dec 30, 2009 11.24 11.34 11.03 11.32 330,808 +0.05(+0.43%)
Dec 29, 2009 11.47 11.47 11.22 11.28 38,388 -0.10(-0.85%)
Dec 28, 2009 11.45 11.47 11.23 11.37 38,268 -0.06(-0.51%)
Dec 24, 2009 11.48 11.48 11.36 11.43 24,719 +0.05(+0.42%)
Dec 23, 2009 11.43 11.52 11.33 11.38 83,716 -0.02(-0.21%)
Dec 22, 2009 11.48 11.71 11.36 11.41 45,117 -0.01(-0.13%)
Dec 21, 2009 11.54 11.72 11.33 11.42 62,728 -0.10(-0.84%)
Dec 18, 2009 11.65 11.71 11.39 11.52 179,314 +0.01(+0.08%)
Dec 17, 2009 11.76 11.83 11.33 11.51 124,619 -0.43(-3.63%)
Dec 16, 2009 12.08 12.17 11.93 11.94 99,279 +0.00(+0.00%)
Dec 15, 2009 11.94 12.22 11.94 11.94 75,836 -0.08(-0.68%)
Dec 14, 2009 11.99 12.02 11.98 12.02 44,931 +0.14(+1.22%)
Dec 11, 2009 11.85 12.02 11.76 11.88 42,825 +0.13(+1.11%)
Dec 10, 2009 11.84 12.01 11.69 11.75 54,475 -0.20(-1.69%)
Dec 09, 2009 11.63 12.32 11.57 11.95 138,936 +0.30(+2.61%)
Dec 08, 2009 11.58 11.80 11.58 11.65 72,934 -0.06(-0.49%)
Dec 07, 2009 11.57 11.74 11.57 11.71 32,960 +0.13(+1.17%)
Dec 04, 2009 11.54 11.71 11.44 11.57 59,301 +0.21(+1.87%)
Dec 03, 2009 11.57 11.76 11.33 11.36 57,625 -0.18(-1.59%)
Dec 02, 2009 11.58 11.78 11.48 11.54 103,021 -0.19(-1.64%)
Dec 01, 2009 11.98 11.98 11.73 11.73 76,184 -0.14(-1.18%)
Nov 30, 2009 11.46 11.91 11.41 11.87 57,325 +0.33(+2.84%)
Nov 27, 2009 11.54 11.80 11.40 11.55 43,707 -0.26(-2.20%)
Nov 25, 2009 11.91 11.91 11.76 11.81 27,872 +0.14(+1.20%)
Nov 24, 2009 11.58 11.84 11.55 11.67 40,189 +0.11(+0.92%)
Nov 23, 2009 11.61 11.88 11.42 11.56 53,508 +0.03(+0.29%)
Nov 20, 2009 11.28 11.56 11.28 11.53 52,185 +0.19(+1.70%)
Nov 19, 2009 11.55 11.55 11.27 11.33 60,519 -0.31(-2.65%)
Nov 18, 2009 11.46 11.64 11.44 11.64 46,310 +0.25(+2.16%)
Nov 17, 2009 11.65 11.76 11.35 11.40 77,609 -0.36(-3.08%)
Nov 16, 2009 11.64 11.81 11.60 11.76 54,773 +0.18(+1.54%)
Nov 13, 2009 11.22 11.61 11.22 11.58 51,851 +0.36(+3.18%)
Nov 12, 2009 11.52 11.61 11.22 11.22 48,559 -0.39(-3.36%)
Nov 11, 2009 11.52 11.68 11.33 11.61 55,783 +0.15(+1.35%)
Nov 10, 2009 11.49 11.49 11.29 11.46 39,608 -0.01(-0.08%)
Nov 09, 2009 11.57 11.57 11.35 11.47 49,444 +0.05(+0.42%)
Nov 06, 2009 11.28 11.46 11.04 11.42 51,533 +0.05(+0.42%)
Nov 05, 2009 11.20 11.44 11.10 11.37 79,864 +0.37(+3.37%)
Nov 04, 2009 11.55 11.55 10.97 11.00 90,179 -0.52(-4.48%)
Nov 03, 2009 11.26 11.54 11.18 11.52 72,129 +0.22(+1.96%)
Nov 02, 2009 11.29 11.30 11.03 11.30 98,078 +0.05(+0.43%)
Oct 30, 2009 11.08 11.26 10.99 11.25 113,125 +0.08(+0.69%)
Oct 29, 2009 10.84 11.18 10.80 11.17 51,320 +0.40(+3.76%)
Oct 28, 2009 10.93 11.10 10.70 10.77 48,671 -0.21(-1.89%)
Oct 27, 2009 10.80 11.17 10.80 10.97 42,429 -0.03(-0.26%)
Oct 26, 2009 11.04 11.11 10.91 11.00 43,948 +0.01(+0.09%)
Oct 23, 2009 10.94 11.29 10.90 10.99 106,027 -0.15(-1.38%)
Oct 22, 2009 11.13 11.20 10.85 11.15 66,532 +0.02(+0.22%)
Oct 21, 2009 10.87 11.46 10.87 11.12 68,594 +0.27(+2.44%)
Oct 20, 2009 10.82 11.02 10.82 10.86 61,426 -0.45(-4.01%)
Oct 19, 2009 10.99 11.40 10.95 11.31 61,600 +0.47(+4.36%)
Oct 16, 2009 10.69 10.96 10.69 10.84 75,966 +0.07(+0.67%)
Oct 15, 2009 10.61 10.97 10.59 10.77 56,657 +0.11(+1.04%)
Oct 14, 2009 10.77 10.81 10.61 10.65 32,406 +0.12(+1.10%)
Oct 13, 2009 10.68 10.77 10.44 10.54 77,949 -0.18(-1.71%)
Oct 12, 2009 11.10 11.32 10.63 10.72 34,088 -0.32(-2.88%)
Oct 09, 2009 10.86 11.19 10.86 11.04 31,898 -0.21(-1.84%)
Oct 08, 2009 11.09 11.46 10.94 11.25 65,499 +0.45(+4.20%)
Oct 07, 2009 10.64 10.93 10.64 10.79 77,120 +0.03(+0.27%)
Oct 06, 2009 10.70 11.01 10.52 10.77 78,418 +0.35(+3.33%)
Oct 05, 2009 10.17 10.55 10.17 10.42 66,966 +0.29(+2.86%)
Oct 02, 2009 10.18 10.43 10.12 10.13 111,524 -0.23(-2.19%)
Oct 01, 2009 10.96 10.96 10.31 10.36 155,808 -0.70(-6.32%)
Sep 30, 2009 11.36 11.37 11.02 11.05 100,816 -0.33(-2.88%)
Sep 29, 2009 11.76 11.76 11.02 11.38 108,412 -0.23(-1.95%)
Sep 28, 2009 11.55 11.90 10.94 11.61 85,649 -0.08(-0.66%)
Sep 25, 2009 11.65 11.75 11.50 11.69 124,598 +0.03(+0.29%)
Sep 24, 2009 11.67 11.77 11.50 11.65 102,837 +0.00(+0.04%)
Sep 23, 2009 11.86 11.94 11.65 11.65 58,474 -0.22(-1.83%)
Sep 22, 2009 11.79 12.00 11.62 11.86 100,495 +0.22(+1.91%)
Sep 21, 2009 11.57 11.67 11.57 11.64 78,872 +0.06(+0.54%)
Sep 18, 2009 11.71 11.81 11.58 11.58 116,992 -0.06(-0.50%)
Sep 17, 2009 11.48 12.05 11.45 11.64 117,676 +0.18(+1.60%)
Sep 16, 2009 11.08 11.66 10.96 11.45 87,852 +0.50(+4.53%)
Sep 15, 2009 10.77 11.17 10.45 10.96 113,389 +0.23(+2.11%)
Sep 14, 2009 10.15 10.79 10.15 10.73 53,213 +0.44(+4.26%)
Sep 11, 2009 10.28 10.56 10.23 10.29 42,958 +0.01(+0.09%)
Sep 10, 2009 10.11 10.36 9.975 10.28 96,494 +0.19(+1.86%)
Sep 09, 2009 10.10 10.21 9.888 10.10 69,231 +0.06(+0.58%)
Sep 08, 2009 9.806 10.14 9.753 10.04 58,252 +0.38(+3.89%)
Sep 04, 2009 9.198 9.738 9.193 9.661 62,581 +0.05(+0.50%)
Sep 03, 2009 9.680 9.685 9.449 9.613 41,682 +0.02(+0.25%)
Sep 02, 2009 9.647 9.931 9.478 9.589 58,013 -0.03(-0.30%)
Sep 01, 2009 9.984 10.21 9.459 9.618 137,749 -0.41(-4.13%)
Aug 31, 2009 10.15 10.15 9.873 10.03 85,751 -0.03(-0.29%)
Aug 28, 2009 10.09 10.14 9.835 10.06 69,797 +0.03(+0.29%)
Aug 27, 2009 9.839 10.10 9.733 10.03 32,489 +0.14(+1.41%)
Aug 26, 2009 9.743 9.950 9.666 9.893 44,234 +0.11(+1.08%)
Aug 25, 2009 9.700 10.04 9.690 9.786 69,584 +0.10(+0.99%)
Aug 24, 2009 10.03 10.03 9.647 9.690 59,399 -0.27(-2.71%)
Aug 21, 2009 9.637 10.06 9.589 9.960 90,650 +0.47(+4.98%)
Aug 20, 2009 9.449 9.579 9.406 9.488 63,070 +0.04(+0.46%)
Aug 19, 2009 9.256 9.560 9.218 9.444 47,580 +0.10(+1.03%)
Aug 18, 2009 9.435 9.478 9.304 9.348 69,656 +0.02(+0.26%)
Aug 17, 2009 9.449 9.449 9.304 9.324 54,068 -0.23(-2.42%)
Aug 14, 2009 9.483 9.574 9.324 9.555 63,626 +0.10(+1.02%)
Aug 13, 2009 9.589 9.642 9.430 9.459 151,520 -0.03(-0.30%)
Aug 12, 2009 9.328 9.690 9.328 9.488 144,806 +0.09(+0.97%)
Aug 11, 2009 9.468 9.492 9.189 9.396 92,075 -0.04(-0.42%)
Aug 10, 2009 9.502 9.531 9.401 9.436 110,201 +0.00(+0.02%)
Aug 07, 2009 9.526 9.589 9.425 9.435 138,473 +0.04(+0.41%)
Aug 06, 2009 9.492 9.521 9.309 9.396 43,510 -0.03(-0.31%)
Aug 05, 2009 9.410 9.618 9.372 9.425 74,622 +0.04(+0.41%)
Aug 04, 2009 9.439 9.545 9.266 9.386 87,659 -0.09(-0.92%)
Aug 03, 2009 9.584 9.709 9.314 9.473 52,770 +0.06(+0.67%)
Jul 31, 2009 9.304 9.541 9.304 9.410 49,863 +0.10(+1.04%)
Jul 30, 2009 9.121 9.758 9.121 9.314 97,342 +0.29(+3.26%)
Jul 29, 2009 9.107 9.174 8.839 9.020 41,539 -0.18(-1.94%)
Jul 28, 2009 8.943 9.198 8.870 9.198 27,212 +0.20(+2.25%)
Jul 27, 2009 9.030 9.142 8.894 8.996 48,148 -0.03(-0.32%)
Jul 24, 2009 8.948 9.266 8.822 9.025 4,457 -0.03(-0.37%)
Jul 23, 2009 8.842 9.184 8.842 9.059 63,176 +0.19(+2.18%)
Jul 22, 2009 8.803 8.928 8.736 8.866 19,699 -0.03(-0.33%)
Jul 21, 2009 8.880 8.962 8.726 8.895 50,392 +0.11(+1.21%)
Jul 20, 2009 8.846 8.943 8.678 8.789 48,331 +0.00(+0.05%)
Jul 17, 2009 8.827 8.977 8.769 8.784 73,015 -0.05(-0.55%)
Jul 16, 2009 8.769 8.943 8.726 8.832 72,392 +0.03(+0.38%)
Jul 15, 2009 8.870 8.919 8.538 8.798 140,222 +0.02(+0.27%)
Jul 14, 2009 8.760 8.832 8.326 8.774 44,597 +0.05(+0.55%)
Jul 13, 2009 8.422 8.784 8.326 8.726 87,327 +0.39(+4.62%)
Jul 10, 2009 8.321 8.398 7.909 8.340 77,060 -0.07(-0.86%)
Jul 09, 2009 8.629 8.760 8.412 8.412 131,740 -0.16(-1.91%)
Jul 08, 2009 8.581 8.678 8.215 8.576 77,916 +0.08(+0.91%)
Jul 07, 2009 8.504 8.793 8.393 8.499 75,296 +0.02(+0.28%)
Jul 06, 2009 8.263 8.485 8.200 8.475 112,744 +0.23(+2.81%)
Jul 02, 2009 8.581 8.586 8.244 8.244 110,912 -0.51(-5.84%)
Jul 01, 2009 8.962 8.962 8.711 8.755 67,910 -0.08(-0.93%)
Jun 30, 2009 8.866 9.082 8.769 8.837 109,871 -0.01(-0.16%)
Jun 29, 2009 8.899 9.039 8.789 8.851 185,290 -0.09(-1.02%)
Jun 26, 2009 8.538 9.102 8.538 8.943 330,329 +0.10(+1.09%)
Jun 25, 2009 8.726 8.846 8.673 8.846 183,350 +0.37(+4.32%)
Jun 24, 2009 8.760 8.774 8.461 8.480 106,299 -0.15(-1.73%)
Jun 23, 2009 8.504 8.764 8.504 8.629 68,399 +0.19(+2.29%)
Jun 22, 2009 8.514 8.639 8.437 8.437 118,027 -0.13(-1.52%)
Jun 19, 2009 8.909 8.909 8.475 8.567 167,206 -0.15(-1.77%)
Jun 18, 2009 8.552 8.803 8.552 8.721 87,520 +0.13(+1.46%)
Jun 17, 2009 8.533 8.707 8.355 8.596 73,291 +0.09(+1.02%)
Jun 16, 2009 8.928 8.928 8.437 8.509 102,820 -0.28(-3.23%)
Jun 15, 2009 8.842 8.986 8.649 8.793 120,022 -0.13(-1.41%)
Jun 12, 2009 8.726 9.025 8.707 8.919 82,262 +0.13(+1.54%)
Jun 11, 2009 9.010 9.116 8.764 8.784 78,796 -0.21(-2.36%)
Jun 10, 2009 8.861 9.184 8.682 8.996 146,936 +0.28(+3.21%)
Jun 09, 2009 8.895 9.285 8.716 8.716 74,120 -0.10(-1.09%)
Jun 08, 2009 8.789 9.073 8.711 8.813 52,458 +0.13(+1.50%)
Jun 05, 2009 9.063 9.150 8.682 8.682 76,734 -0.24(-2.65%)
Jun 04, 2009 8.962 9.087 8.798 8.919 51,457 +0.01(+0.16%)
Jun 03, 2009 8.745 9.237 8.745 8.904 67,429 -0.02(-0.27%)
Jun 02, 2009 8.673 9.165 8.610 8.928 80,876 +0.17(+1.98%)
Jun 01, 2009 8.437 9.059 8.359 8.755 171,826 +0.40(+4.79%)
May 29, 2009 8.297 8.374 8.226 8.355 53,500 +0.06(+0.70%)
May 28, 2009 8.171 8.379 7.776 8.297 56,242 +0.22(+2.75%)
May 27, 2009 8.046 8.210 7.983 8.075 51,434 -0.07(-0.83%)
May 26, 2009 7.622 8.181 7.569 8.143 97,174 +0.58(+7.72%)
May 22, 2009 7.940 8.046 7.540 7.559 48,953 -0.33(-4.21%)
May 21, 2009 7.829 8.162 7.593 7.892 72,027 -0.07(-0.91%)
May 20, 2009 8.350 8.523 7.868 7.964 89,638 -0.26(-3.11%)
May 19, 2009 8.244 8.519 8.056 8.220 66,578 -0.11(-1.27%)
May 18, 2009 8.138 8.364 8.056 8.326 56,933 +0.29(+3.60%)
May 15, 2009 8.403 8.437 7.887 8.036 60,911 -0.27(-3.25%)
May 14, 2009 8.311 8.504 8.089 8.306 61,253 +0.03(+0.35%)
May 13, 2009 7.945 8.456 7.945 8.278 88,931 +0.15(+1.90%)
May 12, 2009 8.118 8.364 8.012 8.123 39,577 +0.10(+1.26%)
May 11, 2009 8.041 8.224 7.901 8.022 68,862 -0.26(-3.09%)
May 08, 2009 7.930 8.417 7.786 8.278 99,335 +0.56(+7.31%)
May 07, 2009 8.326 8.441 7.497 7.713 162,622 -0.41(-5.04%)
May 06, 2009 8.234 8.503 8.080 8.123 42,558 +0.05(+0.66%)
May 05, 2009 8.596 8.596 7.993 8.070 81,046 -0.64(-7.31%)
May 04, 2009 8.711 8.721 8.567 8.707 84,110 +0.73(+9.19%)
May 01, 2009 7.776 8.519 7.776 7.974 222,785 +0.28(+3.63%)
Apr 30, 2009 7.863 8.104 7.603 7.694 106,909 -0.17(-2.15%)
Apr 29, 2009 7.713 8.032 7.583 7.863 159,589 +0.27(+3.56%)
Apr 28, 2009 7.839 8.167 7.468 7.593 105,521 -0.34(-4.26%)
Apr 27, 2009 7.930 8.143 7.482 7.930 178,061 -0.30(-3.69%)
Apr 24, 2009 7.680 8.654 7.588 8.234 167,221 +0.65(+8.51%)
Apr 23, 2009 7.617 7.704 7.323 7.588 102,231 +0.02(+0.32%)
Apr 22, 2009 7.930 8.287 7.477 7.564 109,109 -0.54(-6.66%)
Apr 21, 2009 7.183 8.268 7.014 8.104 167,156 +0.80(+10.96%)
Apr 20, 2009 7.974 8.061 7.169 7.304 122,854 -0.94(-11.35%)
Apr 17, 2009 8.316 8.393 8.003 8.239 69,318 -0.07(-0.81%)
Apr 16, 2009 8.229 8.437 7.771 8.306 104,463 +0.18(+2.19%)
Apr 15, 2009 7.795 8.186 7.795 8.128 80,833 +0.33(+4.27%)
Apr 14, 2009 7.935 8.056 7.762 7.795 69,470 -0.15(-1.94%)
Apr 13, 2009 7.665 7.979 7.593 7.950 47,943 +0.11(+1.41%)
Apr 09, 2009 7.472 8.036 7.472 7.839 126,565 +0.66(+9.20%)
Apr 08, 2009 7.183 7.612 7.116 7.178 108,340 -0.08(-1.06%)
Apr 07, 2009 8.311 8.403 7.087 7.255 137,258 -0.95(-11.57%)
Apr 06, 2009 7.930 8.205 7.704 8.205 93,577 +0.19(+2.41%)
Apr 03, 2009 7.993 8.012 7.497 8.012 137,390 +0.03(+0.36%)
Apr 02, 2009 7.656 8.292 7.342 7.983 170,237 +0.57(+7.67%)
Apr 01, 2009 7.482 7.738 7.154 7.415 125,575 -0.15(-1.98%)
Mar 31, 2009 6.889 7.897 6.735 7.564 128,639 +0.78(+11.43%)
Mar 30, 2009 6.614 6.836 6.306 6.788 82,766 -0.65(-8.75%)
Mar 26, 2009 7.120 7.444 6.947 7.439 120,132 +0.32(+4.47%)
Mar 25, 2009 6.744 7.251 6.614 7.120 104,336 +0.49(+7.42%)
Mar 24, 2009 6.826 7.096 6.624 6.629 148,312 -0.38(-5.43%)
Mar 23, 2009 6.687 7.010 6.638 7.010 184,666 +1.12(+18.99%)
Mar 20, 2009 6.494 6.600 5.886 5.891 180,229 -0.51(-7.98%)
Mar 19, 2009 6.870 7.145 6.354 6.402 150,664 -0.46(-6.68%)
Mar 18, 2009 6.344 6.879 6.089 6.860 118,062 +0.45(+7.07%)
Mar 17, 2009 6.012 6.412 5.709 6.407 143,918 +0.37(+6.15%)
Mar 16, 2009 5.853 6.373 5.481 6.036 223,617 +0.29(+5.03%)
Mar 13, 2009 5.091 5.800 4.696 5.747 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.226 4.599 5.038 145,171 +0.29(+6.09%)
Mar 11, 2009 5.665 5.665 4.630 4.749 160,919 -0.88(-15.67%)
Mar 10, 2009 4.879 5.631 4.792 5.631 165,227 +0.94(+20.16%)
Mar 09, 2009 4.628 5.086 4.508 4.686 193,452 -0.38(-7.43%)
Mar 06, 2009 4.580 5.062 4.339 5.062 0 +0.55(+12.30%)
Mar 05, 2009 4.536 4.927 4.455 4.508 69,640 -0.36(-7.43%)
Mar 04, 2009 5.052 5.052 4.247 4.869 132,103 -0.43(-8.10%)
Mar 02, 2009 5.178 5.607 5.178 5.298 102,731 -0.30(-5.34%)
Feb 27, 2009 5.592 5.766 5.399 5.597 0 -0.12(-2.11%)
Feb 26, 2009 5.587 5.963 5.587 5.718 73,371 +0.13(+2.33%)
Feb 25, 2009 5.640 6.094 5.544 5.587 60,318 -0.21(-3.58%)
Feb 24, 2009 5.433 5.886 5.269 5.795 119,771 +0.33(+6.00%)
Feb 23, 2009 5.515 5.838 4.811 5.467 162,290 +0.01(+0.27%)
Feb 20, 2009 6.079 6.426 5.366 5.452 0 -0.79(-12.66%)
Feb 19, 2009 6.908 6.918 6.229 6.243 82,148 -0.44(-6.63%)
Feb 18, 2009 7.275 7.275 6.605 6.687 107,987 -0.44(-6.16%)
Feb 17, 2009 7.617 7.617 6.667 7.125 115,847 -0.53(-6.87%)
Feb 13, 2009 7.497 7.906 7.458 7.651 0 +0.08(+1.08%)
Feb 12, 2009 7.212 7.636 6.937 7.569 86,151 +0.42(+5.94%)
Feb 11, 2009 6.855 7.419 6.855 7.145 45,862 +0.35(+5.11%)
Feb 10, 2009 7.048 7.550 6.696 6.797 66,072 -0.34(-4.79%)
Feb 09, 2009 7.005 7.362 6.952 7.140 35,650 -0.19(-2.57%)
Feb 06, 2009 6.937 7.497 6.829 7.328 0 +0.36(+5.19%)
Feb 05, 2009 7.106 7.299 6.730 6.966 71,125 -0.20(-2.82%)
Feb 04, 2009 7.839 7.839 7.063 7.169 73,176 -0.44(-5.83%)
Feb 03, 2009 7.612 7.856 7.501 7.612 82,660 +0.13(+1.81%)
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.