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 +0.25 (+0.42%)
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 (%)
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%)
Jan 01, 2009 8.298 8.968 8.221 8.742 0 +0.00(+0.00%)
Dec 31, 2008 8.298 8.968 8.221 8.742 106,228 +0.46(+5.59%)
Dec 30, 2008 7.956 8.279 7.763 8.279 44,575 +0.22(+2.69%)
Dec 29, 2008 9.210 9.210 7.845 8.062 95,330 -1.14(-12.37%)
Dec 26, 2008 8.809 9.248 8.670 9.200 0 +0.39(+4.43%)
Dec 24, 2008 8.867 8.867 8.506 8.809 34,671 -0.06(-0.65%)
Dec 23, 2008 8.086 8.964 8.052 8.867 121,785 +0.86(+10.72%)
Dec 22, 2008 7.604 8.009 7.493 8.009 86,043 +0.29(+3.81%)
Dec 19, 2008 7.710 8.178 7.676 7.715 206,891 +0.33(+4.51%)
Dec 18, 2008 7.879 7.980 7.170 7.382 100,828 -0.44(-5.67%)
Dec 17, 2008 8.125 8.375 7.720 7.826 146,745 -0.55(-6.56%)
Dec 16, 2008 7.329 8.375 7.030 8.375 188,186 +1.07(+14.65%)
Dec 15, 2008 7.715 7.999 6.943 7.305 80,169 -0.42(-5.43%)
Dec 12, 2008 6.871 7.724 6.852 7.724 0 +0.61(+8.54%)
Dec 11, 2008 7.426 7.884 7.117 7.117 114,532 -0.54(-6.99%)
Dec 10, 2008 7.859 7.927 7.228 7.652 98,451 -0.07(-0.87%)
Dec 09, 2008 7.233 8.245 7.233 7.720 230,185 -0.41(-5.04%)
Dec 08, 2008 6.688 8.375 6.688 8.129 249,674 +1.31(+19.24%)
Dec 05, 2008 6.056 6.818 5.907 6.818 0 +0.76(+12.58%)
Dec 04, 2008 6.818 7.011 5.868 6.056 148,943 -0.76(-11.17%)
Dec 03, 2008 6.191 6.890 5.825 6.818 263,142 +0.79(+13.12%)
Dec 02, 2008 4.827 6.090 4.721 6.027 222,800 +1.35(+29.00%)
Dec 01, 2008 6.630 6.630 4.634 4.672 231,544 -1.92(-29.11%)
Nov 28, 2008 6.268 6.591 5.926 6.591 75,698 +0.11(+1.71%)
Nov 26, 2008 5.420 6.480 5.400 6.480 102,701 +0.91(+16.36%)
Nov 25, 2008 5.569 5.690 5.159 5.569 144,337 -0.08(-1.45%)
Nov 24, 2008 5.376 5.738 5.000 5.651 190,635 +0.15(+2.81%)
Nov 21, 2008 4.769 5.752 4.026 5.497 295,757 +0.93(+20.25%)
Nov 20, 2008 4.822 5.246 4.499 4.571 165,055 -0.40(-7.96%)
Nov 19, 2008 5.285 5.381 4.966 4.966 135,375 -0.34(-6.36%)
Nov 18, 2008 5.608 5.921 4.721 5.304 365,843 -0.29(-5.17%)
Nov 17, 2008 6.162 6.268 5.463 5.593 234,839 -0.62(-9.94%)
Nov 14, 2008 7.209 7.209 6.157 6.210 0 -1.06(-14.59%)
Nov 13, 2008 7.020 7.271 6.297 7.271 183,372 +0.27(+3.79%)
Nov 12, 2008 7.720 7.720 6.953 7.006 138,665 -0.72(-9.30%)
Nov 11, 2008 8.414 8.414 7.599 7.724 156,731 -0.81(-9.54%)
Nov 10, 2008 9.041 9.041 8.510 8.539 164,253 -0.56(-6.15%)
Nov 07, 2008 8.993 9.229 8.829 9.099 0 +0.01(+0.16%)
Nov 06, 2008 8.872 9.335 8.544 9.084 135,176 +0.21(+2.39%)
Nov 05, 2008 9.489 9.489 8.867 8.872 110,928 -0.80(-8.23%)
Nov 04, 2008 9.991 10.00 9.267 9.668 87,689 -0.08(-0.84%)
Nov 03, 2008 9.595 10.13 9.552 9.750 109,350 +0.07(+0.75%)
Oct 31, 2008 9.253 10.12 9.031 9.677 0 +0.38(+4.04%)
Oct 30, 2008 8.915 9.306 8.539 9.301 66,430 +0.41(+4.61%)
Oct 29, 2008 8.968 9.427 8.713 8.891 65,812 +0.07(+0.77%)
Oct 28, 2008 8.197 8.867 7.623 8.824 103,105 +0.94(+11.93%)
Oct 27, 2008 8.443 8.515 7.884 7.884 95,431 -0.67(-7.78%)
Oct 24, 2008 7.961 8.723 7.961 8.549 0 -0.01(-0.17%)
Oct 23, 2008 8.708 9.075 8.197 8.563 165,607 -0.42(-4.67%)
Oct 22, 2008 9.639 9.639 8.703 8.983 125,304 -0.73(-7.50%)
Oct 21, 2008 10.51 10.53 9.644 9.711 118,701 -1.05(-9.73%)
Oct 20, 2008 11.03 11.03 10.13 10.76 95,689 -0.12(-1.07%)
Oct 17, 2008 10.79 11.82 10.79 10.87 0 -0.24(-2.13%)
Oct 16, 2008 9.962 11.23 9.364 11.11 171,621 +1.11(+11.14%)
Oct 15, 2008 10.57 10.73 9.996 9.996 74,906 -0.77(-7.17%)
Oct 14, 2008 12.57 12.57 10.28 10.77 90,520 -1.09(-9.23%)
Oct 13, 2008 11.33 14.18 11.08 11.86 772,676 +1.28(+12.07%)
Oct 10, 2008 8.915 10.74 8.173 10.58 0 +1.32(+14.20%)
Oct 09, 2008 11.55 11.88 9.075 9.267 179,314 -2.05(-18.14%)
Oct 08, 2008 11.33 12.27 11.17 11.32 147,958 -0.19(-1.63%)
Oct 07, 2008 11.90 12.43 11.50 11.51 103,623 -0.37(-3.09%)
Oct 06, 2008 11.87 12.01 11.38 11.88 86,982 -0.41(-3.34%)
Oct 03, 2008 12.54 12.81 12.29 12.29 0 -0.35(-2.79%)
Oct 02, 2008 13.16 13.26 12.61 12.64 72,784 -0.62(-4.66%)
Oct 01, 2008 13.52 13.60 12.89 13.26 63,269 -0.54(-3.88%)
Sep 30, 2008 12.30 13.97 12.29 13.79 201,557 +1.35(+10.81%)
Sep 29, 2008 13.06 13.06 12.45 12.45 78,398 -0.86(-6.49%)
Sep 26, 2008 12.49 13.67 12.44 13.31 0 +0.54(+4.23%)
Sep 25, 2008 12.38 13.13 12.34 12.77 70,439 +0.49(+3.97%)
Sep 24, 2008 12.84 13.03 12.25 12.28 69,895 -0.43(-3.38%)
Sep 23, 2008 12.82 13.39 12.51 12.71 118,328 -0.11(-0.83%)
Sep 22, 2008 12.98 13.20 12.77 12.82 51,773 -0.14(-1.08%)
Sep 19, 2008 13.40 14.28 12.85 12.96 0 +0.05(+0.37%)
Sep 18, 2008 11.53 13.17 11.14 12.91 113,398 +1.79(+16.14%)
Sep 17, 2008 11.80 11.80 11.02 11.11 139,258 -1.08(-8.82%)
Sep 16, 2008 11.89 12.29 11.80 12.19 86,578 +0.08(+0.64%)
Sep 15, 2008 12.13 12.54 12.04 12.11 74,028 -0.48(-3.83%)
Sep 12, 2008 12.54 12.68 12.34 12.59 0 -0.13(-1.02%)
Sep 11, 2008 12.32 12.72 12.25 12.72 80,412 +0.17(+1.34%)
Sep 10, 2008 12.32 12.67 12.26 12.56 72,388 +0.50(+4.16%)
Sep 09, 2008 12.30 12.71 12.05 12.05 158,552 -0.10(-0.83%)
Sep 08, 2008 12.63 12.73 11.96 12.16 103,352 +0.14(+1.12%)
Sep 05, 2008 11.90 12.17 11.72 12.02 0 +0.13(+1.05%)
Sep 04, 2008 12.66 12.80 11.90 11.90 299,351 -0.88(-6.87%)
Sep 03, 2008 13.07 13.07 12.71 12.77 119,769 -0.34(-2.61%)
Sep 02, 2008 13.34 13.60 12.91 13.12 58,526 +0.13(+1.00%)
Aug 29, 2008 13.93 13.93 12.85 12.98 0 -0.89(-6.43%)
Aug 28, 2008 13.40 13.88 13.28 13.88 45,410 +0.45(+3.38%)
Aug 27, 2008 13.14 13.57 12.97 13.42 47,283 +0.20(+1.49%)
Aug 26, 2008 12.93 13.23 12.85 13.23 19,447 +0.30(+2.31%)
Aug 25, 2008 13.12 13.12 12.74 12.93 89,807 -0.31(-2.33%)
Aug 22, 2008 13.07 13.32 12.86 13.24 0 +0.34(+2.65%)
Aug 21, 2008 13.00 13.05 12.75 12.89 72,114 -0.16(-1.26%)
Aug 20, 2008 13.08 13.36 12.95 13.06 50,597 +0.04(+0.30%)
Aug 19, 2008 13.45 13.45 12.81 13.02 84,330 -0.49(-3.64%)
Aug 18, 2008 13.66 14.00 13.40 13.51 65,071 -0.20(-1.48%)
Aug 15, 2008 14.01 14.01 13.41 13.71 0 -0.29(-2.10%)
Aug 14, 2008 13.94 14.03 13.88 14.01 76,019 +0.05(+0.38%)
Aug 13, 2008 13.60 14.00 13.60 13.95 59,314 +0.19(+1.37%)
Aug 12, 2008 13.78 13.91 13.70 13.77 24,777 -0.08(-0.59%)
Aug 11, 2008 13.52 13.88 13.27 13.85 91,024 +0.33(+2.43%)
Aug 08, 2008 12.84 13.64 12.84 13.52 58,277 +0.65(+5.02%)
Aug 07, 2008 13.51 13.51 12.80 12.87 59,905 -0.77(-5.62%)
Aug 06, 2008 13.59 13.71 13.35 13.64 49,031 -0.08(-0.60%)
Aug 05, 2008 13.52 13.78 13.41 13.72 54,069 +0.17(+1.24%)
Aug 04, 2008 13.53 13.66 12.91 13.55 85,802 -0.08(-0.60%)
Aug 01, 2008 13.81 13.81 13.18 13.64 60,540 -0.29(-2.08%)
Jul 31, 2008 13.56 14.07 13.56 13.93 51,201 +0.05(+0.35%)
Jul 30, 2008 14.30 14.44 13.56 13.88 96,782 -0.23(-1.61%)
Jul 29, 2008 14.10 14.22 13.61 14.10 128,295 +0.57(+4.20%)
Jul 28, 2008 13.44 13.62 13.39 13.53 48,040 +0.03(+0.21%)
Jul 25, 2008 13.11 13.72 13.11 13.51 85,715 +0.56(+4.36%)
Jul 24, 2008 13.38 13.65 12.94 12.94 97,910 -0.36(-2.68%)
Jul 23, 2008 13.39 13.67 13.18 13.30 102,037 -0.13(-0.97%)
Jul 22, 2008 12.80 13.43 12.80 13.43 102,253 +0.58(+4.54%)
Jul 21, 2008 12.64 12.85 12.64 12.85 49,693 +0.09(+0.68%)
Jul 18, 2008 12.78 12.79 12.65 12.76 65,142 +0.03(+0.27%)
Jul 17, 2008 12.78 12.85 12.61 12.72 91,732 -0.02(-0.19%)
Jul 16, 2008 11.88 12.75 11.88 12.75 62,269 +0.96(+8.18%)
Jul 15, 2008 11.62 12.15 11.52 11.78 62,655 +0.07(+0.58%)
Jul 14, 2008 12.10 12.11 11.51 11.72 72,027 -0.35(-2.92%)
Jul 11, 2008 11.58 12.07 11.55 12.07 47,188 +0.37(+3.13%)
Jul 10, 2008 11.30 11.79 11.16 11.70 74,765 +0.41(+3.67%)
Jul 09, 2008 12.09 12.09 11.29 11.29 100,477 -0.84(-6.96%)
Jul 08, 2008 11.32 12.14 11.17 12.13 120,400 +0.77(+6.79%)
Jul 07, 2008 11.57 11.62 10.98 11.36 109,188 -0.13(-1.13%)
Jul 04, 2008 11.50 11.64 11.36 11.49 56,327 +0.00(+0.00%)
Jul 03, 2008 11.50 11.64 11.36 11.49 56,327 -0.01(-0.08%)
Jul 02, 2008 11.39 11.64 11.33 11.50 261,564 +0.16(+1.45%)
Jul 01, 2008 10.63 11.42 10.63 11.34 206,076 +0.70(+6.62%)
Jun 30, 2008 10.28 10.70 10.16 10.63 173,121 +0.27(+2.65%)
Jun 27, 2008 10.65 10.72 10.31 10.36 408,968 -0.28(-2.67%)
Jun 26, 2008 10.61 10.64 10.04 10.64 167,376 -0.29(-2.65%)
Jun 25, 2008 11.09 11.21 10.85 10.93 128,755 -0.16(-1.43%)
Jun 24, 2008 11.40 11.40 10.98 11.09 120,497 -0.32(-2.83%)
Jun 23, 2008 11.77 11.88 11.38 11.41 45,869 -0.35(-2.99%)
Jun 20, 2008 12.18 12.18 11.64 11.77 141,641 -0.46(-3.79%)
Jun 19, 2008 12.04 12.37 12.04 12.23 47,057 +0.19(+1.60%)
Jun 18, 2008 12.13 12.25 11.96 12.04 38,251 -0.16(-1.34%)
Jun 17, 2008 12.62 12.62 12.20 12.20 47,592 -0.41(-3.21%)
Jun 16, 2008 12.45 12.66 12.34 12.60 48,826 +0.17(+1.40%)
Jun 13, 2008 12.31 12.57 12.23 12.43 91,626 +0.26(+2.14%)
Jun 12, 2008 12.27 12.57 12.03 12.17 103,491 -0.03(-0.24%)
Jun 11, 2008 12.23 12.44 12.05 12.20 159,441 -0.03(-0.28%)
Jun 10, 2008 12.10 12.28 12.08 12.23 35,964 +0.08(+0.67%)
Jun 09, 2008 12.43 12.43 12.09 12.15 79,224 -0.15(-1.25%)
Jun 06, 2008 12.51 12.55 12.27 12.31 56,010 -0.31(-2.48%)
Jun 05, 2008 12.33 12.62 12.32 12.62 99,024 +0.30(+2.43%)
Jun 04, 2008 12.28 12.54 12.25 12.32 84,172 +0.01(+0.12%)
Jun 03, 2008 12.37 12.39 12.16 12.31 46,088 -0.01(-0.12%)
Jun 02, 2008 12.52 12.52 12.10 12.32 84,807 -0.25(-1.96%)
May 30, 2008 12.62 12.64 12.49 12.57 73,545 -0.06(-0.46%)
May 29, 2008 12.37 12.67 12.36 12.62 119,163 +0.28(+2.27%)
May 28, 2008 12.32 12.38 12.22 12.34 97,080 +0.03(+0.23%)
May 27, 2008 12.22 12.38 12.09 12.31 43,077 +0.09(+0.75%)
May 26, 2008 12.15 12.30 12.13 12.22 0 +0.00(+0.00%)
May 23, 2008 12.15 12.30 12.13 12.22 52,638 +0.02(+0.20%)
May 22, 2008 12.25 12.31 12.15 12.20 50,730 -0.04(-0.31%)
May 21, 2008 12.41 12.52 12.23 12.24 60,921 -0.09(-0.74%)
May 20, 2008 12.43 12.45 12.19 12.33 57,053 -0.05(-0.43%)
May 19, 2008 12.54 12.58 12.31 12.38 69,725 -0.22(-1.72%)
May 16, 2008 12.73 12.74 12.35 12.60 73,958 +0.05(+0.38%)
May 15, 2008 12.48 12.64 12.45 12.55 108,167 +0.11(+0.85%)
May 14, 2008 12.43 12.60 12.39 12.45 45,643 +0.01(+0.12%)
May 13, 2008 12.37 12.50 12.33 12.43 33,902 +0.06(+0.51%)
May 12, 2008 12.35 12.49 12.28 12.37 66,739 +0.02(+0.16%)
May 09, 2008 12.39 12.55 12.27 12.35 49,987 -0.04(-0.35%)
May 08, 2008 12.45 12.49 12.34 12.39 129,288 -0.09(-0.73%)
May 07, 2008 12.82 12.89 12.45 12.48 126,652 -0.33(-2.60%)
May 06, 2008 12.53 12.89 12.46 12.82 63,864 +0.16(+1.26%)
May 05, 2008 12.71 12.74 12.31 12.66 82,341 +0.04(+0.34%)
May 02, 2008 13.02 13.05 12.61 12.61 60,513 -0.17(-1.32%)
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.