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, 2010 12.63 13.20 12.46 12.62 506,230 +0.26(+2.11%)
Apr 29, 2010 12.17 12.41 12.16 12.36 204,421 +0.25(+2.07%)
Apr 28, 2010 12.13 12.20 11.96 12.11 73,445 +0.01(+0.12%)
Apr 27, 2010 11.96 12.27 11.96 12.09 70,156 -0.16(-1.33%)
Apr 26, 2010 12.27 12.28 12.04 12.25 72,679 +0.00(+0.04%)
Apr 23, 2010 12.13 12.26 12.05 12.25 159,673 +0.20(+1.63%)
Apr 22, 2010 11.51 12.09 11.51 12.05 201,397 +0.48(+4.17%)
Apr 21, 2010 11.31 11.60 11.31 11.57 135,973 +0.27(+2.40%)
Apr 20, 2010 11.34 11.49 11.24 11.30 422,906 +0.04(+0.35%)
Apr 19, 2010 11.35 11.47 11.23 11.26 104,075 -0.08(-0.69%)
Apr 16, 2010 11.55 11.57 11.33 11.34 190,915 -0.21(-1.83%)
Apr 15, 2010 11.56 11.74 11.52 11.55 125,460 +0.00(+0.00%)
Apr 14, 2010 11.56 11.78 11.34 11.55 276,047 -0.11(-0.93%)
Apr 13, 2010 11.57 11.92 11.26 11.66 918,456 -0.48(-3.97%)
Apr 12, 2010 11.99 12.16 11.95 12.14 65,296 +0.15(+1.27%)
Apr 09, 2010 11.82 12.20 11.82 11.99 24,378 -0.12(-1.02%)
Apr 08, 2010 12.04 12.25 11.96 12.11 63,732 -0.03(-0.24%)
Apr 07, 2010 11.97 12.21 11.91 12.14 74,224 +0.06(+0.49%)
Apr 06, 2010 11.69 12.11 11.69 12.08 74,661 +0.35(+2.98%)
Apr 05, 2010 11.54 11.81 11.51 11.73 82,505 +0.20(+1.71%)
Apr 01, 2010 11.36 11.54 11.54 11.54 99,115 +0.28(+2.49%)
Mar 31, 2010 11.52 11.61 11.25 11.26 138,956 -0.31(-2.68%)
Mar 30, 2010 11.60 11.62 11.41 11.57 59,706 +0.01(+0.13%)
Mar 29, 2010 11.89 11.94 11.33 11.55 147,249 -0.34(-2.90%)
Mar 26, 2010 11.86 11.95 11.80 11.90 79,977 +0.12(+1.02%)
Mar 25, 2010 11.86 11.95 11.77 11.77 122,137 +0.03(+0.25%)
Mar 24, 2010 11.57 11.89 11.57 11.75 173,540 +0.18(+1.54%)
Mar 23, 2010 11.33 11.57 11.32 11.57 167,382 +0.26(+2.26%)
Mar 22, 2010 11.17 11.31 11.13 11.31 93,772 +0.06(+0.56%)
Mar 19, 2010 11.22 11.40 11.09 11.25 155,549 +0.07(+0.65%)
Mar 18, 2010 11.07 11.22 10.95 11.18 72,768 +0.13(+1.22%)
Mar 17, 2010 10.93 11.21 10.85 11.04 189,611 +0.13(+1.15%)
Mar 16, 2010 10.93 10.94 10.85 10.92 74,916 +0.07(+0.67%)
Mar 15, 2010 10.85 10.90 10.84 10.84 156,276 +0.01(+0.13%)
Mar 12, 2010 10.85 10.91 10.73 10.83 60,467 +0.08(+0.72%)
Mar 11, 2010 10.80 10.85 10.74 10.75 63,414 -0.05(-0.45%)
Mar 10, 2010 10.90 10.94 10.65 10.80 82,059 -0.10(-0.93%)
Mar 09, 2010 10.94 11.04 10.88 10.90 72,921 -0.03(-0.26%)
Mar 08, 2010 10.79 11.05 10.71 10.93 73,224 +0.17(+1.61%)
Mar 05, 2010 10.52 10.78 10.29 10.76 74,433 +0.32(+3.10%)
Mar 04, 2010 10.33 10.51 10.23 10.43 63,628 +0.18(+1.74%)
Mar 03, 2010 10.64 10.64 10.25 10.26 119,835 -0.30(-2.88%)
Mar 02, 2010 11.02 11.02 10.52 10.56 119,089 -0.40(-3.65%)
Mar 01, 2010 10.69 11.03 10.65 10.96 66,262 +0.32(+3.04%)
Feb 26, 2010 10.49 10.76 10.34 10.64 75,532 +0.13(+1.19%)
Feb 25, 2010 10.33 10.56 10.32 10.51 40,761 +0.04(+0.41%)
Feb 24, 2010 10.44 10.49 10.30 10.47 98,356 +0.10(+0.93%)
Feb 23, 2010 10.53 10.68 10.37 10.37 106,340 -0.20(-1.92%)
Feb 22, 2010 10.61 10.68 10.46 10.57 79,166 +0.00(+0.00%)
Feb 19, 2010 10.57 10.62 10.37 10.57 45,261 +0.01(+0.14%)
Feb 18, 2010 10.69 10.76 10.51 10.56 67,539 -0.18(-1.66%)
Feb 17, 2010 10.26 10.82 10.23 10.74 80,091 +0.54(+5.35%)
Feb 16, 2010 10.23 10.41 10.13 10.19 35,553 +0.07(+0.67%)
Feb 12, 2010 9.783 10.13 10.13 10.13 42,515 +0.23(+2.34%)
Feb 11, 2010 9.735 9.899 9.644 9.894 33,661 +0.23(+2.40%)
Feb 10, 2010 9.610 9.677 9.412 9.663 23,167 +0.08(+0.80%)
Feb 09, 2010 9.663 9.726 9.533 9.586 38,869 +0.00(+0.05%)
Feb 08, 2010 9.725 9.803 9.523 9.581 44,993 -0.13(-1.29%)
Feb 05, 2010 9.533 9.740 9.504 9.706 62,043 +0.23(+2.44%)
Feb 04, 2010 9.677 9.745 9.417 9.475 288,587 -0.27(-2.72%)
Feb 03, 2010 10.21 10.21 9.678 9.740 100,301 -0.53(-5.16%)
Feb 02, 2010 9.764 10.39 9.762 10.27 119,149 +0.47(+4.77%)
Feb 01, 2010 9.480 9.827 9.451 9.803 71,133 +0.36(+3.78%)
Jan 29, 2010 9.504 9.639 9.446 9.446 80,626 +0.01(+0.15%)
Jan 28, 2010 9.740 9.817 9.417 9.431 80,870 -0.26(-2.64%)
Jan 27, 2010 10.30 10.32 9.303 9.687 197,595 -0.70(-6.77%)
Jan 26, 2010 11.10 11.12 10.38 10.39 93,735 -0.73(-6.55%)
Jan 25, 2010 11.13 11.22 11.08 11.12 19,806 +0.05(+0.48%)
Jan 22, 2010 11.23 11.30 11.03 11.07 47,943 -0.14(-1.29%)
Jan 21, 2010 11.39 11.39 11.12 11.21 105,737 -0.16(-1.40%)
Jan 20, 2010 11.37 11.49 11.29 11.37 64,725 -0.08(-0.67%)
Jan 19, 2010 11.17 11.49 11.17 11.45 46,439 +0.28(+2.50%)
Jan 15, 2010 11.39 11.17 11.17 11.17 74,246 -0.17(-1.49%)
Jan 14, 2010 11.32 11.42 11.29 11.34 17,956 +0.00(+0.04%)
Jan 13, 2010 11.17 11.37 11.09 11.33 37,237 +0.15(+1.34%)
Jan 12, 2010 11.09 11.22 11.09 11.18 29,756 +0.02(+0.22%)
Jan 11, 2010 11.18 11.30 11.12 11.16 39,945 +0.00(+0.04%)
Jan 08, 2010 11.27 11.27 11.09 11.15 32,150 -0.11(-0.98%)
Jan 07, 2010 11.17 11.38 11.12 11.26 37,231 +0.05(+0.43%)
Jan 06, 2010 11.33 11.33 11.16 11.22 35,688 -0.15(-1.32%)
Jan 05, 2010 11.47 11.59 11.36 11.36 40,406 -0.08(-0.67%)
Jan 04, 2010 11.35 11.55 11.35 11.44 33,506 +0.21(+1.89%)
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%)
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.