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 (%)
May 29, 2009 8.331 8.409 8.260 8.389 53,278 +0.06(+0.70%)
May 28, 2009 8.206 8.414 7.809 8.331 56,009 +0.22(+2.75%)
May 27, 2009 8.080 8.244 8.017 8.109 51,220 -0.07(-0.83%)
May 26, 2009 7.654 8.215 7.600 8.176 96,771 +0.59(+7.72%)
May 22, 2009 7.973 8.080 7.571 7.591 48,750 -0.33(-4.22%)
May 21, 2009 7.862 8.196 7.625 7.925 71,728 -0.07(-0.91%)
May 20, 2009 8.385 8.559 7.901 7.997 89,266 -0.26(-3.11%)
May 19, 2009 8.278 8.554 8.089 8.254 66,302 -0.11(-1.27%)
May 18, 2009 8.172 8.399 8.089 8.360 56,696 +0.29(+3.60%)
May 15, 2009 8.438 8.472 7.920 8.070 60,658 -0.27(-3.25%)
May 14, 2009 8.346 8.540 8.123 8.341 60,999 +0.03(+0.35%)
May 13, 2009 7.978 8.491 7.978 8.312 88,562 +0.15(+1.90%)
May 12, 2009 8.152 8.399 8.046 8.157 39,413 +0.10(+1.26%)
May 11, 2009 8.075 8.259 7.934 8.055 68,576 -0.26(-3.09%)
May 08, 2009 7.963 8.452 7.818 8.312 98,923 +0.57(+7.31%)
May 07, 2009 8.360 8.477 7.528 7.746 161,947 -0.41(-5.04%)
May 06, 2009 8.268 8.538 8.114 8.157 42,381 +0.05(+0.66%)
May 05, 2009 8.632 8.632 8.026 8.104 80,710 -0.64(-7.31%)
May 04, 2009 8.748 8.757 8.602 8.743 83,761 +0.74(+9.19%)
May 01, 2009 7.809 8.554 7.809 8.007 221,861 +0.28(+3.63%)
Apr 30, 2009 7.896 8.138 7.634 7.726 106,465 -0.17(-2.15%)
Apr 29, 2009 7.746 8.065 7.615 7.896 158,927 +0.27(+3.56%)
Apr 28, 2009 7.871 8.201 7.499 7.625 105,083 -0.34(-4.26%)
Apr 27, 2009 7.963 8.176 7.513 7.963 177,322 -0.30(-3.69%)
Apr 24, 2009 7.712 8.690 7.620 8.268 166,527 +0.65(+8.51%)
Apr 23, 2009 7.649 7.736 7.353 7.620 101,807 +0.02(+0.32%)
Apr 22, 2009 7.963 8.322 7.508 7.596 108,657 -0.54(-6.66%)
Apr 21, 2009 7.213 8.302 7.044 8.138 166,463 +0.80(+10.96%)
Apr 20, 2009 8.007 8.094 7.199 7.334 122,344 -0.94(-11.35%)
Apr 17, 2009 8.351 8.428 8.036 8.273 69,031 -0.07(-0.81%)
Apr 16, 2009 8.264 8.472 7.804 8.341 104,030 +0.18(+2.19%)
Apr 15, 2009 7.828 8.220 7.828 8.162 80,497 +0.33(+4.27%)
Apr 14, 2009 7.968 8.089 7.794 7.828 69,181 -0.15(-1.94%)
Apr 13, 2009 7.697 8.012 7.625 7.983 47,744 +0.11(+1.41%)
Apr 09, 2009 7.504 8.070 7.504 7.871 126,040 +0.66(+9.20%)
Apr 08, 2009 7.213 7.644 7.145 7.208 107,890 -0.08(-1.06%)
Apr 07, 2009 8.346 8.438 7.116 7.286 136,688 -0.95(-11.57%)
Apr 06, 2009 7.963 8.239 7.736 8.239 93,189 +0.19(+2.41%)
Apr 03, 2009 8.026 8.046 7.528 8.046 136,820 +0.03(+0.36%)
Apr 02, 2009 7.688 8.327 7.373 8.017 169,531 +0.57(+7.67%)
Apr 01, 2009 7.513 7.770 7.184 7.445 125,054 -0.15(-1.98%)
Mar 31, 2009 6.918 7.930 6.763 7.596 128,105 +0.78(+11.43%)
Mar 30, 2009 6.642 6.865 6.332 6.816 82,423 -0.65(-8.75%)
Mar 26, 2009 7.150 7.475 6.976 7.470 119,634 +0.32(+4.47%)
Mar 25, 2009 6.773 7.281 6.642 7.150 103,904 +0.49(+7.42%)
Mar 24, 2009 6.855 7.126 6.652 6.656 147,696 -0.38(-5.43%)
Mar 23, 2009 6.714 7.039 6.666 7.039 183,899 +1.12(+18.99%)
Mar 20, 2009 6.521 6.627 5.911 5.916 179,481 -0.51(-7.98%)
Mar 19, 2009 6.898 7.174 6.380 6.429 150,039 -0.46(-6.68%)
Mar 18, 2009 6.371 6.908 6.114 6.889 117,572 +0.46(+7.07%)
Mar 17, 2009 6.037 6.439 5.733 6.434 143,321 +0.37(+6.15%)
Mar 16, 2009 5.877 6.400 5.504 6.061 222,689 +0.29(+5.03%)
Mar 13, 2009 5.112 5.824 4.715 5.770 0 +0.71(+14.07%)
Mar 12, 2009 4.715 5.248 4.618 5.059 144,569 +0.29(+6.09%)
Mar 11, 2009 5.688 5.688 4.649 4.768 160,251 -0.89(-15.67%)
Mar 10, 2009 4.899 5.654 4.812 5.654 164,542 +0.95(+20.16%)
Mar 09, 2009 4.647 5.107 4.526 4.705 192,650 -0.38(-7.43%)
Mar 06, 2009 4.599 5.083 4.357 5.083 0 +0.56(+12.30%)
Mar 05, 2009 4.555 4.947 4.473 4.526 69,351 -0.36(-7.43%)
Mar 04, 2009 5.073 5.073 4.265 4.889 131,555 -0.43(-8.10%)
Mar 02, 2009 5.199 5.630 5.199 5.320 102,305 -0.30(-5.34%)
Feb 27, 2009 5.616 5.790 5.422 5.620 0 -0.12(-2.11%)
Feb 26, 2009 5.611 5.988 5.611 5.741 73,067 +0.13(+2.33%)
Feb 25, 2009 5.664 6.119 5.567 5.611 60,068 -0.21(-3.58%)
Feb 24, 2009 5.456 5.911 5.291 5.819 119,274 +0.33(+6.00%)
Feb 23, 2009 5.538 5.862 4.831 5.490 161,617 +0.01(+0.27%)
Feb 20, 2009 6.104 6.453 5.388 5.475 0 -0.79(-12.66%)
Feb 19, 2009 6.937 6.947 6.255 6.269 81,807 -0.45(-6.63%)
Feb 18, 2009 7.305 7.305 6.632 6.714 107,539 -0.44(-6.16%)
Feb 17, 2009 7.649 7.649 6.695 7.155 115,366 -0.53(-6.87%)
Feb 13, 2009 7.528 7.939 7.489 7.683 0 +0.08(+1.08%)
Feb 12, 2009 7.242 7.668 6.966 7.600 85,794 +0.43(+5.94%)
Feb 11, 2009 6.884 7.450 6.884 7.174 45,672 +0.35(+5.11%)
Feb 10, 2009 7.078 7.581 6.724 6.826 65,798 -0.34(-4.79%)
Feb 09, 2009 7.034 7.392 6.981 7.170 35,502 -0.19(-2.57%)
Feb 06, 2009 6.966 7.528 6.858 7.358 0 +0.36(+5.19%)
Feb 05, 2009 7.136 7.329 6.758 6.995 70,830 -0.20(-2.82%)
Feb 04, 2009 7.871 7.871 7.092 7.199 72,873 -0.45(-5.83%)
Feb 03, 2009 7.644 7.889 7.533 7.644 82,317 +0.14(+1.81%)
Feb 02, 2009 6.681 7.533 6.453 7.508 113,862 +0.85(+12.80%)
Jan 30, 2009 6.923 7.034 6.637 6.656 0 -0.15(-2.27%)
Jan 29, 2009 7.174 7.247 6.782 6.811 65,684 -0.39(-5.44%)
Jan 28, 2009 7.261 7.726 6.932 7.203 73,695 +0.13(+1.78%)
Jan 27, 2009 7.702 7.901 7.058 7.078 77,273 -0.62(-8.11%)
Jan 26, 2009 7.475 8.002 7.324 7.702 68,021 +0.22(+2.98%)
Jan 23, 2009 6.647 7.721 6.550 7.479 141,216 +0.79(+11.79%)
Jan 22, 2009 7.068 7.300 6.642 6.690 70,537 -0.59(-8.05%)
Jan 21, 2009 6.535 7.305 6.482 7.276 73,627 +0.86(+13.43%)
Jan 20, 2009 6.516 6.613 6.347 6.414 84,970 -0.21(-3.21%)
Jan 16, 2009 6.986 6.986 6.439 6.627 0 -0.25(-3.66%)
Jan 15, 2009 6.356 7.324 6.274 6.879 108,136 +0.51(+8.06%)
Jan 14, 2009 7.155 7.155 6.337 6.366 72,379 -0.87(-12.04%)
Jan 13, 2009 6.860 7.504 6.860 7.237 80,894 +0.31(+4.47%)
Jan 12, 2009 7.261 7.368 6.845 6.927 73,534 -0.40(-5.48%)
Jan 09, 2009 7.842 7.891 7.329 7.329 71,974 -0.50(-6.37%)
Jan 08, 2009 8.114 8.162 7.767 7.828 107,407 -0.37(-4.49%)
Jan 07, 2009 9.198 9.241 8.065 8.196 107,384 -1.16(-12.37%)
Jan 06, 2009 9.159 9.595 9.019 9.353 91,543 +0.38(+4.21%)
Jan 05, 2009 8.123 9.033 8.123 8.975 91,363 +0.56(+6.67%)
Jan 02, 2009 8.801 8.835 8.336 8.414 0 -0.36(-4.14%)
Jan 01, 2009 8.331 9.004 8.254 8.777 0 +0.00(+0.00%)
Dec 31, 2008 8.331 9.004 8.254 8.777 105,806 +0.46(+5.59%)
Dec 30, 2008 7.988 8.312 7.794 8.312 44,397 +0.22(+2.69%)
Dec 29, 2008 9.246 9.246 7.876 8.094 94,951 -1.14(-12.37%)
Dec 26, 2008 8.845 9.285 8.704 9.237 0 +0.39(+4.43%)
Dec 24, 2008 8.903 8.903 8.540 8.845 34,534 -0.06(-0.65%)
Dec 23, 2008 8.118 8.999 8.084 8.903 121,301 +0.86(+10.72%)
Dec 22, 2008 7.634 8.041 7.523 8.041 85,701 +0.30(+3.81%)
Dec 19, 2008 7.741 8.210 7.707 7.746 206,068 +0.33(+4.51%)
Dec 18, 2008 7.910 8.012 7.199 7.412 100,427 -0.45(-5.67%)
Dec 17, 2008 8.157 8.409 7.750 7.857 146,161 -0.55(-6.56%)
Dec 16, 2008 7.358 8.409 7.058 8.409 187,438 +1.07(+14.65%)
Dec 15, 2008 7.746 8.031 6.971 7.334 79,851 -0.42(-5.43%)
Dec 12, 2008 6.898 7.755 6.879 7.755 0 +0.61(+8.54%)
Dec 11, 2008 7.455 7.915 7.145 7.145 114,077 -0.54(-6.99%)
Dec 10, 2008 7.891 7.959 7.257 7.683 98,060 -0.07(-0.87%)
Dec 09, 2008 7.261 8.278 7.261 7.750 229,270 -0.41(-5.04%)
Dec 08, 2008 6.714 8.409 6.714 8.162 248,682 +1.32(+19.24%)
Dec 05, 2008 6.080 6.845 5.930 6.845 0 +0.76(+12.58%)
Dec 04, 2008 6.845 7.039 5.891 6.080 148,351 -0.76(-11.17%)
Dec 03, 2008 6.216 6.918 5.848 6.845 262,096 +0.79(+13.12%)
Dec 02, 2008 4.846 6.114 4.739 6.051 221,914 +1.36(+29.00%)
Dec 01, 2008 6.656 6.656 4.652 4.691 230,623 -1.93(-29.11%)
Nov 28, 2008 6.293 6.618 5.950 6.618 75,397 +0.11(+1.71%)
Nov 26, 2008 5.441 6.506 5.422 6.506 102,292 +0.91(+16.36%)
Nov 25, 2008 5.591 5.712 5.180 5.591 143,763 -0.08(-1.45%)
Nov 24, 2008 5.398 5.761 5.020 5.674 189,878 +0.15(+2.81%)
Nov 21, 2008 4.788 5.775 4.042 5.519 294,581 +0.93(+20.25%)
Nov 20, 2008 4.841 5.267 4.517 4.589 164,399 -0.40(-7.96%)
Nov 19, 2008 5.306 5.403 4.986 4.986 134,837 -0.34(-6.36%)
Nov 18, 2008 5.630 5.945 4.739 5.325 364,389 -0.29(-5.17%)
Nov 17, 2008 6.187 6.293 5.485 5.616 233,906 -0.62(-9.94%)
Nov 14, 2008 7.237 7.237 6.182 6.235 0 -1.07(-14.59%)
Nov 13, 2008 7.048 7.300 6.322 7.300 182,644 +0.27(+3.79%)
Nov 12, 2008 7.750 7.750 6.981 7.034 138,113 -0.72(-9.30%)
Nov 11, 2008 8.448 8.448 7.629 7.755 156,108 -0.82(-9.54%)
Nov 10, 2008 9.077 9.077 8.544 8.573 163,600 -0.56(-6.15%)
Nov 07, 2008 9.028 9.266 8.864 9.135 0 +0.01(+0.16%)
Nov 06, 2008 8.907 9.372 8.578 9.120 134,639 +0.21(+2.39%)
Nov 05, 2008 9.527 9.527 8.903 8.907 110,487 -0.80(-8.23%)
Nov 04, 2008 10.03 10.04 9.304 9.706 87,341 -0.08(-0.84%)
Nov 03, 2008 9.634 10.17 9.590 9.789 108,915 +0.07(+0.75%)
Oct 31, 2008 9.290 10.16 9.067 9.716 0 +0.38(+4.04%)
Oct 30, 2008 8.951 9.343 8.573 9.338 66,166 +0.41(+4.61%)
Oct 29, 2008 9.004 9.464 8.748 8.927 65,550 +0.07(+0.77%)
Oct 28, 2008 8.230 8.903 7.654 8.859 102,695 +0.94(+11.93%)
Oct 27, 2008 8.477 8.549 7.915 7.915 95,052 -0.67(-7.78%)
Oct 24, 2008 7.992 8.757 7.992 8.583 0 -0.01(-0.17%)
Oct 23, 2008 8.743 9.111 8.230 8.598 164,949 -0.42(-4.67%)
Oct 22, 2008 9.677 9.677 8.738 9.019 124,806 -0.73(-7.50%)
Oct 21, 2008 10.55 10.57 9.682 9.750 118,229 -1.05(-9.73%)
Oct 20, 2008 11.08 11.08 10.17 10.80 95,308 -0.12(-1.06%)
Oct 17, 2008 10.83 11.87 10.83 10.92 0 -0.24(-2.13%)
Oct 16, 2008 10.00 11.27 9.401 11.15 170,939 +1.12(+11.14%)
Oct 15, 2008 10.61 10.77 10.04 10.04 74,608 -0.77(-7.17%)
Oct 14, 2008 12.62 12.62 10.32 10.81 90,161 -1.10(-9.23%)
Oct 13, 2008 11.37 14.24 11.12 11.91 769,605 +1.28(+12.07%)
Oct 10, 2008 8.951 10.79 8.206 10.63 0 +1.32(+14.20%)
Oct 09, 2008 11.59 11.93 9.111 9.304 178,601 -2.06(-18.14%)
Oct 08, 2008 11.37 12.32 11.21 11.37 147,370 -0.19(-1.63%)
Oct 07, 2008 11.95 12.48 11.55 11.56 103,212 -0.37(-3.09%)
Oct 06, 2008 11.91 12.06 11.42 11.92 86,637 -0.41(-3.34%)
Oct 03, 2008 12.59 12.86 12.33 12.33 0 -0.35(-2.79%)
Oct 02, 2008 13.22 13.31 12.66 12.69 72,495 -0.62(-4.66%)
Oct 01, 2008 13.57 13.65 12.94 13.31 63,017 -0.54(-3.88%)
Sep 30, 2008 12.34 14.03 12.34 13.85 200,755 +1.35(+10.81%)
Sep 29, 2008 13.11 13.11 12.49 12.49 78,087 -0.87(-6.49%)
Sep 26, 2008 12.54 13.72 12.49 13.36 0 +0.54(+4.23%)
Sep 25, 2008 12.43 13.18 12.39 12.82 70,159 +0.49(+3.97%)
Sep 24, 2008 12.89 13.09 12.30 12.33 69,617 -0.43(-3.38%)
Sep 23, 2008 12.87 13.44 12.56 12.76 117,857 -0.11(-0.83%)
Sep 22, 2008 13.03 13.25 12.82 12.87 51,567 -0.14(-1.08%)
Sep 19, 2008 13.46 14.34 12.90 13.01 0 +0.05(+0.37%)
Sep 18, 2008 11.58 13.23 11.18 12.96 112,947 +1.80(+16.14%)
Sep 17, 2008 11.85 11.85 11.06 11.16 138,704 -1.08(-8.82%)
Sep 16, 2008 11.94 12.33 11.85 12.24 86,234 +0.08(+0.64%)
Sep 15, 2008 12.18 12.59 12.08 12.16 73,734 -0.48(-3.83%)
Sep 12, 2008 12.59 12.73 12.39 12.64 0 -0.13(-1.02%)
Sep 11, 2008 12.37 12.78 12.30 12.78 80,092 +0.17(+1.34%)
Sep 10, 2008 12.37 12.72 12.31 12.61 72,100 +0.50(+4.16%)
Sep 09, 2008 12.35 12.76 12.10 12.10 157,921 -0.10(-0.83%)
Sep 08, 2008 12.68 12.78 12.01 12.20 102,941 +0.14(+1.12%)
Sep 05, 2008 11.94 12.22 11.76 12.07 0 +0.13(+1.05%)
Sep 04, 2008 12.71 12.85 11.94 11.94 298,161 -0.88(-6.87%)
Sep 03, 2008 13.12 13.12 12.76 12.82 119,293 -0.34(-2.61%)
Sep 02, 2008 13.39 13.65 12.96 13.17 58,293 +0.13(+1.00%)
Aug 29, 2008 13.99 13.99 12.90 13.04 0 -0.90(-6.43%)
Aug 28, 2008 13.46 13.93 13.33 13.93 45,230 +0.46(+3.38%)
Aug 27, 2008 13.20 13.62 13.02 13.48 47,095 +0.20(+1.49%)
Aug 26, 2008 12.98 13.28 12.91 13.28 19,369 +0.30(+2.31%)
Aug 25, 2008 13.18 13.18 12.79 12.98 89,450 -0.31(-2.33%)
Aug 22, 2008 13.12 13.38 12.92 13.29 0 +0.34(+2.66%)
Aug 21, 2008 13.05 13.10 12.80 12.94 71,828 -0.16(-1.26%)
Aug 20, 2008 13.13 13.41 13.00 13.11 50,396 +0.04(+0.30%)
Aug 19, 2008 13.51 13.51 12.86 13.07 83,995 -0.49(-3.64%)
Aug 18, 2008 13.72 14.06 13.45 13.56 64,813 -0.20(-1.48%)
Aug 15, 2008 14.06 14.06 13.47 13.77 0 -0.30(-2.10%)
Aug 14, 2008 14.00 14.09 13.93 14.06 75,717 +0.05(+0.38%)
Aug 13, 2008 13.65 14.05 13.65 14.01 59,078 +0.19(+1.37%)
Aug 12, 2008 13.83 13.97 13.76 13.82 24,678 -0.08(-0.59%)
Aug 11, 2008 13.57 13.94 13.33 13.90 90,663 +0.33(+2.43%)
Aug 08, 2008 12.89 13.69 12.89 13.57 58,045 +0.65(+5.02%)
Aug 07, 2008 13.56 13.56 12.85 12.93 59,667 -0.77(-5.62%)
Aug 06, 2008 13.64 13.76 13.40 13.70 48,837 -0.08(-0.60%)
Aug 05, 2008 13.57 13.84 13.47 13.78 53,854 +0.17(+1.24%)
Aug 04, 2008 13.59 13.72 12.96 13.61 85,461 -0.08(-0.60%)
Aug 01, 2008 13.87 13.87 13.24 13.69 60,299 -0.29(-2.08%)
Jul 31, 2008 13.61 14.13 13.61 13.98 50,997 +0.05(+0.35%)
Jul 30, 2008 14.35 14.49 13.62 13.93 96,397 -0.23(-1.61%)
Jul 29, 2008 14.16 14.28 13.67 14.16 127,785 +0.57(+4.20%)
Jul 28, 2008 13.49 13.68 13.45 13.59 47,849 +0.03(+0.21%)
Jul 25, 2008 13.16 13.78 13.16 13.56 85,374 +0.57(+4.36%)
Jul 24, 2008 13.43 13.70 12.99 12.99 97,521 -0.36(-2.68%)
Jul 23, 2008 13.44 13.72 13.24 13.35 101,631 -0.13(-0.97%)
Jul 22, 2008 12.85 13.48 12.85 13.48 101,846 +0.59(+4.54%)
Jul 21, 2008 12.69 12.90 12.69 12.90 49,495 +0.09(+0.68%)
Jul 18, 2008 12.83 12.84 12.70 12.81 64,883 +0.03(+0.27%)
Jul 17, 2008 12.83 12.90 12.66 12.78 91,367 -0.02(-0.19%)
Jul 16, 2008 11.92 12.80 11.92 12.80 62,022 +0.97(+8.18%)
Jul 15, 2008 11.67 12.19 11.57 11.83 62,406 +0.07(+0.58%)
Jul 14, 2008 12.15 12.16 11.56 11.76 71,741 -0.35(-2.92%)
Jul 11, 2008 11.62 12.12 11.59 12.12 47,000 +0.37(+3.13%)
Jul 10, 2008 11.34 11.84 11.21 11.75 74,468 +0.42(+3.67%)
Jul 09, 2008 12.14 12.14 11.33 11.33 100,078 -0.85(-6.96%)
Jul 08, 2008 11.37 12.18 11.22 12.18 119,921 +0.77(+6.79%)
Jul 07, 2008 11.62 11.66 11.02 11.41 108,754 -0.13(-1.13%)
Jul 04, 2008 11.55 11.69 11.41 11.54 56,104 +0.00(+0.00%)
Jul 03, 2008 11.55 11.69 11.41 11.54 56,104 -0.01(-0.08%)
Jul 02, 2008 11.44 11.69 11.37 11.55 260,524 +0.16(+1.45%)
Jul 01, 2008 10.67 11.47 10.67 11.38 205,257 +0.71(+6.62%)
Jun 30, 2008 10.33 10.74 10.20 10.67 172,433 +0.28(+2.65%)
Jun 27, 2008 10.69 10.77 10.35 10.40 407,343 -0.29(-2.67%)
Jun 26, 2008 10.65 10.68 10.08 10.68 166,711 -0.29(-2.65%)
Jun 25, 2008 11.13 11.26 10.89 10.97 128,244 -0.16(-1.43%)
Jun 24, 2008 11.45 11.45 11.03 11.13 120,018 -0.32(-2.83%)
Jun 23, 2008 11.81 11.93 11.42 11.46 45,686 -0.35(-2.99%)
Jun 20, 2008 12.23 12.23 11.69 11.81 141,078 -0.46(-3.79%)
Jun 19, 2008 12.08 12.42 12.08 12.28 46,870 +0.19(+1.60%)
Jun 18, 2008 12.18 12.30 12.01 12.08 38,099 -0.16(-1.34%)
Jun 17, 2008 12.67 12.67 12.25 12.25 47,403 -0.41(-3.21%)
Jun 16, 2008 12.50 12.71 12.39 12.65 48,632 +0.17(+1.40%)
Jun 13, 2008 12.36 12.62 12.28 12.48 91,262 +0.26(+2.14%)
Jun 12, 2008 12.32 12.62 12.07 12.22 103,079 -0.03(-0.24%)
Jun 11, 2008 12.28 12.49 12.10 12.25 158,808 -0.03(-0.28%)
Jun 10, 2008 12.15 12.33 12.13 12.28 35,821 +0.08(+0.67%)
Jun 09, 2008 12.48 12.48 12.14 12.20 78,909 -0.15(-1.25%)
Jun 06, 2008 12.56 12.60 12.32 12.35 55,788 -0.31(-2.48%)
Jun 05, 2008 12.38 12.67 12.37 12.67 98,630 +0.30(+2.43%)
Jun 04, 2008 12.33 12.59 12.30 12.37 83,838 +0.01(+0.12%)
Jun 03, 2008 12.42 12.44 12.21 12.35 45,905 -0.01(-0.12%)
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.