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 (%)
Aug 29, 2003 11.71 11.73 11.69 11.69 14,934 -0.00(-0.04%)
Aug 28, 2003 11.71 11.72 11.62 11.70 14,520 -0.08(-0.66%)
Aug 27, 2003 11.91 11.91 11.76 11.77 36,507 -0.08(-0.65%)
Aug 26, 2003 11.82 11.89 11.79 11.85 29,040 +0.08(+0.65%)
Aug 25, 2003 11.91 11.96 11.77 11.77 42,937 -0.04(-0.33%)
Aug 22, 2003 11.90 11.90 11.77 11.81 34,433 -0.07(-0.61%)
Aug 21, 2003 11.88 11.89 11.85 11.88 43,767 +0.01(+0.12%)
Aug 20, 2003 11.84 11.88 11.81 11.87 18,461 -0.02(-0.20%)
Aug 19, 2003 11.86 11.89 11.81 11.89 27,173 +0.06(+0.49%)
Aug 18, 2003 11.51 11.84 11.51 11.84 34,848 +0.33(+2.85%)
Aug 15, 2003 11.55 11.59 11.50 11.51 17,009 -0.08(-0.71%)
Aug 14, 2003 11.40 11.62 11.40 11.59 30,492 +0.24(+2.08%)
Aug 13, 2003 11.76 11.78 11.35 11.35 88,987 -0.41(-3.48%)
Aug 12, 2003 11.74 11.79 11.74 11.76 26,758 +0.00(+0.00%)
Aug 11, 2003 11.81 11.82 11.74 11.76 31,114 -0.07(-0.61%)
Aug 08, 2003 11.88 11.91 11.83 11.84 103,092 -0.04(-0.32%)
Aug 07, 2003 11.91 11.93 11.85 11.87 97,284 -0.08(-0.69%)
Aug 06, 2003 12.08 12.08 11.92 11.96 77,163 -0.11(-0.92%)
Aug 05, 2003 11.91 12.08 11.91 12.07 82,764 +0.11(+0.89%)
Aug 04, 2003 11.96 11.96 11.91 11.96 76,956 -0.00(-0.04%)
Aug 01, 2003 11.87 11.97 11.86 11.97 75,711 +0.10(+0.85%)
Jul 31, 2003 11.88 11.88 11.79 11.86 117,819 -0.04(-0.36%)
Jul 30, 2003 11.81 12.10 11.76 11.91 1,368,204 +0.05(+0.41%)
Jul 29, 2003 11.79 11.88 11.76 11.86 73,430 +0.10(+0.86%)
Jul 28, 2003 11.57 11.81 11.57 11.76 32,566 +0.28(+2.48%)
Jul 25, 2003 11.57 11.57 11.47 11.47 28,832 -0.09(-0.79%)
Jul 24, 2003 11.33 11.62 11.28 11.57 32,981 +0.25(+2.17%)
Jul 23, 2003 11.33 11.43 11.32 11.32 18,668 -0.06(-0.51%)
Jul 22, 2003 11.28 11.38 11.28 11.38 53,309 +0.14(+1.29%)
Jul 21, 2003 11.24 11.28 11.18 11.23 19,290 -0.01(-0.09%)
Jul 18, 2003 11.09 11.31 11.04 11.24 43,975 +0.08(+0.73%)
Jul 17, 2003 11.31 11.31 11.10 11.16 41,071 -0.19(-1.70%)
Jul 16, 2003 11.30 11.39 11.28 11.35 54,346 +0.07(+0.64%)
Jul 15, 2003 11.26 11.28 11.18 11.28 26,343 +0.13(+1.12%)
Jul 14, 2003 11.04 11.17 11.04 11.16 39,826 +0.13(+1.18%)
Jul 11, 2003 10.92 11.02 10.92 11.03 48,123 +0.09(+0.84%)
Jul 10, 2003 11.16 11.16 10.90 10.93 63,888 -0.30(-2.70%)
Jul 09, 2003 11.25 11.28 11.16 11.24 35,885 -0.06(-0.55%)
Jul 08, 2003 11.57 11.57 11.28 11.30 43,560 -0.31(-2.70%)
Jul 07, 2003 11.59 11.67 11.57 11.61 19,498 +0.03(+0.25%)
Jul 03, 2003 11.64 11.67 11.58 11.58 16,594 -0.06(-0.50%)
Jul 02, 2003 11.25 11.64 11.13 11.64 72,185 +0.41(+3.69%)
Jul 01, 2003 11.67 11.67 11.21 11.23 101,432 -0.49(-4.20%)
Jun 30, 2003 12.00 12.00 11.72 11.72 40,863 -0.33(-2.76%)
Jun 27, 2003 11.98 12.14 11.98 12.05 65,340 +0.11(+0.93%)
Jun 26, 2003 12.09 12.09 11.93 11.94 45,012 -0.38(-3.09%)
Jun 25, 2003 12.29 12.36 12.29 12.32 57,250 +0.03(+0.24%)
Jun 24, 2003 12.25 12.36 12.24 12.29 15,557 +0.00(+0.00%)
Jun 23, 2003 12.32 12.38 12.29 12.29 25,098 -0.03(-0.24%)
Jun 20, 2003 12.29 12.38 12.22 12.32 40,863 +0.03(+0.24%)
Jun 19, 2003 12.25 12.38 12.19 12.29 43,145 +0.17(+1.39%)
Jun 18, 2003 12.05 12.12 11.98 12.12 20,120 +0.14(+1.21%)
Jun 17, 2003 12.05 12.12 11.93 11.98 36,507 -0.03(-0.24%)
Jun 16, 2003 11.96 12.15 11.96 12.01 59,117 +0.10(+0.85%)
Jun 13, 2003 12.25 12.25 11.81 11.91 58,909 -0.34(-2.76%)
Jun 12, 2003 12.44 12.47 12.23 12.25 62,021 -0.11(-0.86%)
Jun 11, 2003 12.05 12.38 12.05 12.35 60,154 +0.32(+2.64%)
Jun 10, 2003 11.91 12.05 11.91 12.03 70,940 +0.25(+2.09%)
Jun 09, 2003 11.88 11.91 11.79 11.79 45,427 +0.02(+0.20%)
Jun 06, 2003 11.69 11.76 11.68 11.76 14,934 +0.07(+0.62%)
Jun 05, 2003 11.49 11.71 11.49 11.69 37,544 +0.25(+2.15%)
Jun 04, 2003 11.33 11.57 11.31 11.44 42,108 +0.14(+1.24%)
Jun 03, 2003 11.28 11.31 11.22 11.31 20,328 +0.07(+0.64%)
Jun 02, 2003 11.10 11.23 11.10 11.23 23,439 +0.12(+1.08%)
May 30, 2003 11.01 11.11 11.01 11.11 16,594 +0.10(+0.88%)
May 29, 2003 11.09 11.14 11.00 11.02 34,848 -0.07(-0.65%)
May 28, 2003 11.09 11.16 11.09 11.09 15,557 +0.00(+0.00%)
May 27, 2003 11.04 11.11 11.02 11.09 43,145 +0.06(+0.52%)
May 23, 2003 10.94 11.05 10.94 11.03 34,225 +0.06(+0.57%)
May 22, 2003 11.11 11.11 10.97 10.97 49,990 -0.14(-1.30%)
May 21, 2003 11.14 11.16 11.06 11.11 23,646 -0.01(-0.09%)
May 20, 2003 11.14 11.17 11.06 11.12 25,513 -0.02(-0.17%)
May 19, 2003 11.33 11.33 11.14 11.14 32,358 -0.14(-1.28%)
May 16, 2003 11.14 11.33 11.07 11.29 39,204 +0.48(+4.46%)
May 15, 2003 10.70 10.80 10.70 10.80 27,588 +0.07(+0.67%)
May 14, 2003 10.61 10.73 10.58 10.73 37,544 +0.13(+1.23%)
May 13, 2003 10.65 10.65 10.56 10.60 24,891 +0.05(+0.46%)
May 12, 2003 10.41 10.57 10.37 10.55 54,139 +0.08(+0.74%)
May 09, 2003 10.46 10.48 10.34 10.48 33,810 +0.01(+0.14%)
May 08, 2003 10.47 10.47 10.43 10.46 35,677 +0.02(+0.18%)
May 07, 2003 10.41 10.48 10.34 10.44 29,662 +0.03(+0.28%)
May 06, 2003 10.36 10.47 10.34 10.41 60,154 +0.00(+0.05%)
May 05, 2003 10.12 10.41 10.12 10.41 33,396 +0.29(+2.86%)
May 02, 2003 10.00 10.12 10.00 10.12 18,253 +0.14(+1.40%)
Apr 30, 2003 10.00 10.09 9.955 9.979 25,928 +0.00(+0.00%)
Apr 29, 2003 9.907 10.10 9.907 9.979 25,098 +0.09(+0.88%)
Apr 28, 2003 9.844 9.897 9.839 9.893 15,557 +0.03(+0.34%)
Apr 25, 2003 9.849 9.907 9.820 9.859 25,721 +0.01(+0.10%)
Apr 24, 2003 9.786 9.868 9.786 9.849 31,944 +0.11(+1.09%)
Apr 23, 2003 9.690 9.791 9.690 9.743 32,981 +0.11(+1.15%)
Apr 22, 2003 9.603 9.690 9.603 9.632 33,603 +0.04(+0.40%)
Apr 21, 2003 9.618 9.637 9.570 9.594 37,544 -0.05(-0.50%)
Apr 17, 2003 9.647 9.743 9.594 9.642 48,538 -0.00(-0.05%)
Apr 16, 2003 9.579 9.700 9.502 9.647 30,699 +0.08(+0.81%)
Apr 15, 2003 9.521 9.570 9.502 9.570 33,603 -0.01(-0.15%)
Apr 14, 2003 9.618 9.709 9.584 9.584 11,201 -0.06(-0.60%)
Apr 11, 2003 9.690 9.700 9.594 9.642 13,897 -0.05(-0.50%)
Apr 10, 2003 9.618 9.690 9.618 9.690 18,253 +0.09(+0.90%)
Apr 09, 2003 9.570 9.618 9.541 9.603 13,897 +0.06(+0.61%)
Apr 08, 2003 9.512 9.550 9.473 9.545 19,290 +0.03(+0.30%)
Apr 07, 2003 9.367 9.521 9.328 9.516 37,337 +0.18(+1.91%)
Apr 04, 2003 9.391 9.391 9.328 9.338 7,260 -0.05(-0.56%)
Apr 03, 2003 9.377 9.396 9.353 9.391 13,275 +0.04(+0.41%)
Apr 02, 2003 9.391 9.391 9.275 9.353 69,488 +0.02(+0.26%)
Apr 01, 2003 9.377 9.391 9.280 9.328 69,903 -0.07(-0.72%)
Mar 31, 2003 9.449 9.449 9.372 9.396 43,352 -0.14(-1.47%)
Mar 28, 2003 9.594 9.594 9.478 9.536 30,284 -0.11(-1.10%)
Mar 27, 2003 9.676 9.733 9.579 9.642 16,386 -0.05(-0.50%)
Mar 26, 2003 9.690 9.835 9.690 9.690 70,940 -0.16(-1.66%)
Mar 25, 2003 9.661 9.979 9.642 9.854 72,392 +0.23(+2.35%)
Mar 24, 2003 9.598 9.651 9.594 9.627 61,813 +0.03(+0.35%)
Mar 21, 2003 9.473 9.637 9.473 9.594 93,965 +0.17(+1.79%)
Mar 20, 2003 9.468 9.516 9.353 9.425 560,059 -0.02(-0.20%)
Mar 19, 2003 9.425 9.521 9.406 9.444 40,863 +0.07(+0.77%)
Mar 18, 2003 9.328 9.415 9.208 9.372 69,073 +0.14(+1.51%)
Mar 17, 2003 9.063 9.232 9.015 9.232 47,916 +0.23(+2.52%)
Mar 14, 2003 8.967 9.030 8.943 9.005 76,956 +0.04(+0.43%)
Mar 13, 2003 8.919 9.030 8.919 8.967 55,383 +0.03(+0.38%)
Mar 12, 2003 8.938 8.967 8.875 8.933 56,628 +0.00(+0.05%)
Mar 11, 2003 8.885 8.967 8.885 8.928 60,776 +0.07(+0.76%)
Mar 10, 2003 8.673 8.914 8.673 8.861 66,999 +0.21(+2.40%)
Mar 07, 2003 8.629 8.726 8.629 8.654 15,349 -0.04(-0.44%)
Mar 06, 2003 8.692 8.716 8.678 8.692 11,201 -0.01(-0.11%)
Mar 05, 2003 8.721 8.721 8.658 8.702 10,786 +0.03(+0.33%)
Mar 04, 2003 8.654 8.721 8.639 8.673 20,742 +0.05(+0.62%)
Mar 03, 2003 8.581 8.673 8.572 8.620 32,151 -0.01(-0.11%)
Feb 28, 2003 8.678 8.736 8.629 8.629 15,972 -0.02(-0.28%)
Feb 27, 2003 8.678 8.750 8.654 8.654 34,640 -0.04(-0.50%)
Feb 26, 2003 8.658 8.736 8.639 8.697 9,541 +0.04(+0.50%)
Feb 25, 2003 8.707 8.707 8.615 8.654 14,727 -0.04(-0.50%)
Feb 24, 2003 8.726 8.750 8.692 8.697 29,662 -0.05(-0.55%)
Feb 21, 2003 8.702 8.750 8.678 8.745 47,916 +0.04(+0.44%)
Feb 20, 2003 8.678 8.726 8.581 8.707 62,643 +0.05(+0.61%)
Feb 19, 2003 8.625 8.673 8.601 8.654 20,742 +0.05(+0.62%)
Feb 18, 2003 8.572 8.629 8.557 8.601 22,194 +0.03(+0.34%)
Feb 14, 2003 8.596 8.629 8.552 8.572 16,801 -0.01(-0.11%)
Feb 13, 2003 8.572 8.625 8.485 8.581 30,077 +0.01(+0.17%)
Feb 12, 2003 8.533 8.581 8.533 8.567 9,334 -0.00(-0.06%)
Feb 11, 2003 8.543 8.639 8.543 8.572 20,535 +0.04(+0.45%)
Feb 10, 2003 8.557 8.601 8.533 8.533 5,393 +0.00(+0.00%)
Feb 07, 2003 8.581 8.581 8.485 8.533 15,972 -0.00(-0.06%)
Feb 06, 2003 8.485 8.567 8.485 8.538 17,009 +0.03(+0.34%)
Feb 05, 2003 8.485 8.557 8.485 8.509 17,424 +0.05(+0.63%)
Feb 04, 2003 8.417 8.490 8.417 8.456 6,637 +0.02(+0.23%)
Feb 03, 2003 8.509 8.519 8.437 8.437 10,164 -0.04(-0.51%)
Jan 31, 2003 8.408 8.528 8.408 8.480 14,520 +0.13(+1.50%)
Jan 30, 2003 8.268 8.369 8.268 8.355 8,504 +0.10(+1.17%)
Jan 29, 2003 8.244 8.268 8.220 8.258 12,030 -0.01(-0.17%)
Jan 28, 2003 8.316 8.316 8.239 8.273 5,185 +0.00(+0.06%)
Jan 27, 2003 8.292 8.306 8.258 8.268 36,092 -0.05(-0.58%)
Jan 24, 2003 8.292 8.345 8.268 8.316 12,860 +0.03(+0.35%)
Jan 23, 2003 8.282 8.316 8.268 8.287 20,535 +0.02(+0.23%)
Jan 22, 2003 8.282 8.287 8.205 8.268 20,328 +0.01(+0.18%)
Jan 21, 2003 8.234 8.282 8.205 8.253 39,411 +0.04(+0.47%)
Jan 17, 2003 8.239 8.244 8.191 8.215 31,944 +0.02(+0.24%)
Jan 16, 2003 8.196 8.249 8.157 8.196 42,315 -0.02(-0.29%)
Jan 15, 2003 8.253 8.253 8.138 8.220 40,656 -0.03(-0.41%)
Jan 14, 2003 8.364 8.364 8.157 8.253 44,597 -0.09(-1.10%)
Jan 13, 2003 8.461 8.480 8.302 8.345 16,386 -0.07(-0.80%)
Jan 10, 2003 8.504 8.504 8.412 8.412 17,424 -0.04(-0.51%)
Jan 09, 2003 8.451 8.475 8.437 8.456 12,030 -0.00(-0.06%)
Jan 08, 2003 8.441 8.538 8.441 8.461 23,024 +0.00(+0.00%)
Jan 07, 2003 8.437 8.533 8.340 8.461 37,337 +0.07(+0.86%)
Jan 06, 2003 8.292 8.412 8.196 8.388 30,699 +0.12(+1.46%)
Jan 03, 2003 8.171 8.268 8.152 8.268 23,232 +0.06(+0.70%)
Jan 02, 2003 8.099 8.210 8.099 8.210 26,758 +0.06(+0.77%)
Dec 31, 2002 8.109 8.210 8.099 8.147 35,470 +0.05(+0.60%)
Dec 30, 2002 8.123 8.147 8.085 8.099 10,371 -0.05(-0.59%)
Dec 27, 2002 8.205 8.220 8.138 8.147 17,216 -0.04(-0.53%)
Dec 26, 2002 8.171 8.191 8.171 8.191 10,164 +0.00(+0.00%)
Dec 24, 2002 8.215 8.220 8.147 8.191 8,297 -0.00(-0.06%)
Dec 23, 2002 8.171 8.196 8.114 8.196 19,913 +0.07(+0.89%)
Dec 20, 2002 8.123 8.176 8.094 8.123 14,934 +0.00(+0.00%)
Dec 19, 2002 8.239 8.239 8.075 8.123 56,835 -0.10(-1.23%)
Dec 18, 2002 8.292 8.306 8.200 8.224 27,795 -0.31(-3.62%)
Dec 17, 2002 8.557 8.567 8.461 8.533 67,621 -0.04(-0.51%)
Dec 16, 2002 8.678 8.678 8.557 8.576 47,293 -0.00(-0.06%)
Dec 13, 2002 8.678 8.682 8.461 8.581 36,715 +0.00(+0.00%)
Dec 12, 2002 8.557 8.654 8.514 8.581 26,758 +0.03(+0.34%)
Dec 11, 2002 8.533 8.591 8.509 8.552 52,687 +0.12(+1.37%)
Dec 10, 2002 8.316 8.490 8.292 8.437 56,005 +0.11(+1.27%)
Dec 09, 2002 8.210 8.340 8.196 8.331 31,944 +0.13(+1.53%)
Dec 06, 2002 8.191 8.205 8.171 8.205 22,609 +0.03(+0.35%)
Dec 05, 2002 8.176 8.196 8.147 8.176 19,498 -0.01(-0.12%)
Dec 04, 2002 8.171 8.196 8.104 8.186 24,061 +0.02(+0.30%)
Dec 03, 2002 8.147 8.196 8.147 8.162 36,715 -0.01(-0.12%)
Dec 02, 2002 8.196 8.196 8.147 8.171 21,572 -0.01(-0.12%)
Nov 29, 2002 8.186 8.186 8.181 8.181 3,941 -0.00(-0.06%)
Nov 27, 2002 8.123 8.196 8.123 8.186 48,123 +0.08(+1.01%)
Nov 26, 2002 8.147 8.147 8.099 8.104 11,408 -0.04(-0.53%)
Nov 25, 2002 8.027 8.196 8.027 8.147 45,841 +0.00(+0.00%)
Nov 22, 2002 8.196 8.196 8.118 8.147 33,603 +0.00(+0.00%)
Nov 21, 2002 8.181 8.244 8.147 8.147 18,046 -0.02(-0.30%)
Nov 20, 2002 8.244 8.244 8.114 8.171 19,498 -0.01(-0.18%)
Nov 19, 2002 8.200 8.200 8.123 8.186 8,919 -0.03(-0.41%)
Nov 18, 2002 8.123 8.220 8.123 8.220 2,904 +0.08(+0.95%)
Nov 15, 2002 8.147 8.316 8.138 8.143 36,922 +0.03(+0.42%)
Nov 14, 2002 8.147 8.152 8.027 8.109 18,046 -0.06(-0.77%)
Nov 13, 2002 8.239 8.239 8.147 8.171 13,690 -0.07(-0.82%)
Nov 12, 2002 8.200 8.239 8.176 8.239 11,201 +0.04(+0.53%)
Nov 11, 2002 8.196 8.196 8.196 8.196 4,148 -0.00(-0.06%)
Nov 08, 2002 8.152 8.244 8.138 8.200 9,126 +0.05(+0.65%)
Nov 07, 2002 8.118 8.191 8.099 8.147 29,040 +0.05(+0.66%)
Nov 06, 2002 8.196 8.244 7.979 8.094 42,315 -0.12(-1.41%)
Nov 05, 2002 8.205 8.215 8.080 8.210 12,445 +0.01(+0.18%)
Nov 04, 2002 8.220 8.268 8.075 8.196 19,913 +0.00(+0.00%)
Nov 01, 2002 8.244 8.292 8.080 8.196 16,179 -0.06(-0.70%)
Oct 31, 2002 8.196 8.292 8.196 8.253 7,467 +0.11(+1.30%)
Oct 30, 2002 7.964 8.186 7.964 8.147 5,393 +0.06(+0.78%)
Oct 29, 2002 8.051 8.099 8.027 8.085 24,476 -0.04(-0.47%)
Oct 28, 2002 8.181 8.220 8.123 8.123 22,402 -0.06(-0.71%)
Oct 25, 2002 8.234 8.292 8.147 8.181 62,228 -0.09(-1.05%)
Oct 24, 2002 8.171 8.268 8.133 8.268 45,219 +0.10(+1.18%)
Oct 23, 2002 8.186 8.244 8.080 8.171 22,609 +0.00(+0.00%)
Oct 22, 2002 8.181 8.196 8.128 8.171 13,275 +0.00(+0.00%)
Oct 21, 2002 8.123 8.268 8.123 8.171 32,151 +0.07(+0.89%)
Oct 18, 2002 8.181 8.181 8.099 8.099 9,956 -0.06(-0.77%)
Oct 17, 2002 8.099 8.162 8.099 8.162 3,111 +0.11(+1.38%)
Oct 16, 2002 8.051 8.051 7.906 8.051 9,126 +0.00(+0.06%)
Oct 15, 2002 7.964 8.085 7.955 8.046 25,721 +0.14(+1.77%)
Oct 14, 2002 8.075 8.075 7.810 7.906 51,027 -0.19(-2.38%)
Oct 11, 2002 8.316 8.316 8.075 8.099 35,677 +0.00(+0.00%)
Oct 10, 2002 8.244 8.244 7.979 8.099 34,225 -0.22(-2.61%)
Oct 09, 2002 8.480 8.519 8.316 8.316 38,581 -0.19(-2.27%)
Oct 08, 2002 8.557 8.557 8.364 8.509 18,461 -0.09(-1.01%)
Oct 07, 2002 8.437 8.678 8.437 8.596 48,953 +0.21(+2.47%)
Oct 04, 2002 8.678 8.678 8.340 8.388 43,767 -0.24(-2.79%)
Oct 03, 2002 8.654 8.654 8.552 8.629 18,253 +0.02(+0.28%)
Oct 02, 2002 8.596 8.702 8.552 8.605 24,061 -0.04(-0.45%)
Oct 01, 2002 8.716 8.745 8.629 8.644 32,773 -0.07(-0.83%)
Sep 30, 2002 8.952 8.952 8.716 8.716 20,120 -0.24(-2.64%)
Sep 27, 2002 9.005 9.015 8.919 8.952 8,504 -0.07(-0.80%)
Sep 26, 2002 9.039 9.083 8.996 9.025 18,668 -0.02(-0.21%)
Sep 25, 2002 9.112 9.112 8.967 9.044 39,826 -0.23(-2.44%)
Sep 24, 2002 9.343 9.343 9.261 9.271 21,780 -0.06(-0.67%)
Sep 23, 2002 9.357 9.377 9.304 9.333 40,448 +0.02(+0.26%)
Sep 20, 2002 9.304 9.333 9.304 9.309 31,529 +0.00(+0.05%)
Sep 19, 2002 9.256 9.353 9.256 9.304 49,160 +0.00(+0.05%)
Sep 18, 2002 9.377 9.377 9.208 9.300 46,671 -0.05(-0.57%)
Sep 17, 2002 9.396 9.396 9.328 9.353 25,306 -0.04(-0.46%)
Sep 16, 2002 9.425 9.425 9.377 9.396 29,662 -0.03(-0.31%)
Sep 13, 2002 9.382 9.425 9.382 9.425 16,179 +0.00(+0.05%)
Sep 12, 2002 9.497 9.541 9.382 9.420 49,160 -0.08(-0.81%)
Sep 11, 2002 9.545 9.574 9.492 9.497 8,089 -0.03(-0.30%)
Sep 10, 2002 9.473 9.565 9.454 9.526 50,820 -0.04(-0.45%)
Sep 09, 2002 9.618 9.618 9.545 9.570 11,823 +0.02(+0.25%)
Sep 06, 2002 9.570 9.579 9.545 9.545 5,185 -0.05(-0.50%)
Sep 05, 2002 9.594 9.627 9.545 9.594 12,238 +0.00(+0.00%)
Sep 04, 2002 9.473 9.627 9.473 9.594 20,950 +0.10(+1.02%)
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.