Skip to main content

Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.53 47.53 46.25 46.26 489,447 -1.11(-2.35%)
Oct 30, 2018 46.69 47.94 46.68 47.37 659,488 +0.81(+1.73%)
Oct 29, 2018 46.18 47.27 46.18 46.56 618,824 +0.57(+1.25%)
Oct 26, 2018 46.01 46.28 44.89 45.99 455,877 +0.07(+0.16%)
Oct 25, 2018 45.67 46.06 45.33 45.92 631,430 +0.32(+0.69%)
Oct 24, 2018 43.89 46.06 43.76 45.60 458,843 +1.92(+4.40%)
Oct 23, 2018 44.63 44.63 43.04 43.68 647,438 +0.78(+1.81%)
Oct 22, 2018 43.73 43.92 42.81 42.90 134,586 -0.74(-1.70%)
Oct 19, 2018 43.37 43.95 43.37 43.65 383,447 +0.12(+0.28%)
Oct 18, 2018 43.46 43.91 43.32 43.53 515,998 +0.11(+0.26%)
Oct 17, 2018 43.14 43.52 42.86 43.41 259,601 +0.22(+0.50%)
Oct 16, 2018 42.18 43.38 41.85 43.19 196,505 +1.22(+2.91%)
Oct 15, 2018 41.46 42.22 41.45 41.97 172,629 +0.41(+0.99%)
Oct 12, 2018 41.93 42.08 41.32 41.56 182,004 -0.11(-0.25%)
Oct 11, 2018 42.65 42.77 41.61 41.67 400,343 -0.99(-2.33%)
Oct 10, 2018 42.90 43.65 42.61 42.66 394,120 -0.40(-0.94%)
Oct 09, 2018 42.64 43.22 42.36 43.07 432,178 +0.42(+0.98%)
Oct 08, 2018 41.76 42.87 41.76 42.65 182,352 +0.90(+2.15%)
Oct 05, 2018 41.52 42.00 41.36 41.75 129,755 +0.27(+0.64%)
Oct 04, 2018 41.53 41.76 40.97 41.48 165,262 -0.22(-0.52%)
Oct 03, 2018 42.39 42.44 41.30 41.70 337,833 -0.62(-1.47%)
Oct 02, 2018 42.36 42.47 42.14 42.32 169,527 -0.03(-0.08%)
Oct 01, 2018 42.91 42.91 42.32 42.35 270,429 -0.55(-1.28%)
Sep 28, 2018 41.98 42.92 41.92 42.90 323,769 +1.03(+2.47%)
Sep 27, 2018 41.76 42.16 41.72 41.87 243,400 +0.28(+0.68%)
Sep 26, 2018 42.26 42.26 41.51 41.59 200,167 -0.70(-1.64%)
Sep 25, 2018 42.16 42.48 42.08 42.28 183,167 +0.14(+0.34%)
Sep 24, 2018 42.60 42.93 41.99 42.14 272,067 -0.60(-1.40%)
Sep 21, 2018 43.10 43.33 42.60 42.74 496,815 -0.43(-1.00%)
Sep 20, 2018 42.35 43.22 42.06 43.17 299,920 +0.74(+1.73%)
Sep 19, 2018 43.97 43.99 42.22 42.43 306,056 -1.54(-3.51%)
Sep 18, 2018 44.32 44.32 43.91 43.98 405,503 -0.34(-0.78%)
Sep 17, 2018 44.13 44.42 43.91 44.32 275,888 +0.26(+0.58%)
Sep 14, 2018 44.33 44.33 43.57 44.06 239,337 -0.36(-0.81%)
Sep 13, 2018 44.58 44.58 44.21 44.42 185,556 +0.10(+0.22%)
Sep 12, 2018 44.26 44.48 43.85 44.33 228,417 +0.22(+0.51%)
Sep 11, 2018 44.05 44.38 43.99 44.10 204,827 -0.19(-0.43%)
Sep 10, 2018 43.96 44.50 43.18 44.30 760,596 +0.54(+1.24%)
Sep 07, 2018 43.91 43.96 43.67 43.75 378,460 -0.10(-0.24%)
Sep 06, 2018 43.59 44.23 43.55 43.86 685,774 +0.39(+0.90%)
Sep 05, 2018 44.10 44.11 43.47 43.47 2,256,327 -1.77(-3.92%)
Sep 04, 2018 45.85 45.95 45.05 45.24 242,866 -0.38(-0.82%)
Aug 31, 2018 45.62 45.62 45.62 0 +0.10(+0.21%)
Aug 30, 2018 45.83 45.83 45.42 45.52 102,692 -0.22(-0.47%)
Aug 29, 2018 45.68 45.84 45.42 45.74 177,359 +0.01(+0.02%)
Aug 28, 2018 45.17 45.80 44.98 45.73 250,907 +0.51(+1.13%)
Aug 27, 2018 45.26 45.33 44.94 45.22 184,668 -0.04(-0.09%)
Aug 24, 2018 45.10 45.41 44.81 45.26 110,598 +0.23(+0.51%)
Aug 23, 2018 44.97 45.16 44.78 45.02 140,399 +0.08(+0.18%)
Aug 22, 2018 45.03 45.59 44.58 44.94 106,333 -0.06(-0.12%)
Aug 21, 2018 44.80 45.00 44.71 45.00 187,222 +0.14(+0.30%)
Aug 20, 2018 44.80 44.98 44.62 44.86 184,579 +0.19(+0.43%)
Aug 17, 2018 44.28 44.83 44.26 44.67 114,101 +0.35(+0.79%)
Aug 16, 2018 43.56 44.36 43.55 44.32 119,559 +0.64(+1.46%)
Aug 15, 2018 43.54 43.79 43.47 43.68 156,690 +0.18(+0.40%)
Aug 14, 2018 42.92 43.62 42.88 43.51 130,430 +0.65(+1.51%)
Aug 13, 2018 42.99 43.47 42.71 42.86 185,685 -0.09(-0.20%)
Aug 10, 2018 43.30 43.69 42.91 42.95 160,892 -0.38(-0.89%)
Aug 09, 2018 43.09 43.51 43.08 43.33 123,365 +0.36(+0.84%)
Aug 08, 2018 43.04 43.11 42.70 42.97 120,859 +0.10(+0.24%)
Aug 07, 2018 43.07 43.07 42.34 42.87 200,609 -0.26(-0.61%)
Aug 06, 2018 43.19 43.39 43.01 43.13 74,264 -0.09(-0.20%)
Aug 03, 2018 42.99 43.40 42.99 43.22 106,719 +0.19(+0.45%)
Aug 02, 2018 42.91 43.35 42.59 43.03 121,492 +0.06(+0.15%)
Aug 01, 2018 42.30 43.04 41.61 42.96 162,966 +0.41(+0.96%)
Jul 31, 2018 42.18 42.91 42.18 42.55 232,916 +0.57(+1.35%)
Jul 30, 2018 41.91 42.18 41.51 41.99 186,093 +0.26(+0.61%)
Jul 27, 2018 42.75 42.75 41.44 41.73 356,691 -0.94(-2.21%)
Jul 26, 2018 42.67 42.99 42.56 42.67 209,727 +0.22(+0.51%)
Jul 25, 2018 42.08 42.91 42.04 42.46 222,487 +0.33(+0.78%)
Jul 24, 2018 43.60 43.60 41.47 42.13 264,981 -0.26(-0.60%)
Jul 23, 2018 42.84 42.84 42.05 42.39 160,293 -0.37(-0.86%)
Jul 20, 2018 43.64 43.64 42.65 42.75 208,718 -0.74(-1.71%)
Jul 19, 2018 42.46 43.72 42.37 43.50 259,603 +1.03(+2.43%)
Jul 18, 2018 42.47 42.58 42.06 42.47 123,090 -0.17(-0.39%)
Jul 17, 2018 43.06 43.14 42.52 42.63 131,421 -0.36(-0.84%)
Jul 16, 2018 43.24 43.27 42.81 42.99 169,637 -0.26(-0.59%)
Jul 13, 2018 43.41 43.49 43.15 43.25 169,747 -0.02(-0.06%)
Jul 12, 2018 43.27 43.52 43.16 43.27 182,077 +0.04(+0.09%)
Jul 11, 2018 42.87 43.36 42.87 43.23 208,096 +0.29(+0.67%)
Jul 10, 2018 42.98 43.18 42.65 42.95 199,078 -0.01(-0.02%)
Jul 09, 2018 43.30 43.30 42.58 42.95 192,151 -0.41(-0.94%)
Jul 06, 2018 43.11 43.39 43.05 43.36 126,839 +0.32(+0.74%)
Jul 05, 2018 42.71 43.05 42.41 43.04 229,243 +0.36(+0.84%)
Jul 03, 2018 42.68 42.68 42.68 0 +0.43(+1.02%)
Jul 02, 2018 42.27 42.59 41.72 42.25 193,376 +0.07(+0.17%)
Jun 29, 2018 42.07 42.38 41.87 42.18 328,859 -0.03(-0.08%)
Jun 28, 2018 42.50 42.51 41.79 42.21 386,024 -0.30(-0.71%)
Jun 27, 2018 42.53 42.81 42.49 42.51 203,817 -0.12(-0.28%)
Jun 26, 2018 42.45 42.85 42.37 42.63 181,814 +0.17(+0.39%)
Jun 25, 2018 42.63 42.83 42.33 42.47 279,400 -0.05(-0.11%)
Jun 22, 2018 42.49 42.66 42.26 42.51 542,236 +0.05(+0.11%)
Jun 21, 2018 42.63 42.84 42.29 42.47 267,028 -0.06(-0.13%)
Jun 20, 2018 42.35 42.70 42.20 42.52 260,659 +0.24(+0.56%)
Jun 19, 2018 42.23 42.50 42.13 42.28 134,988 +0.03(+0.07%)
Jun 18, 2018 42.51 42.64 42.09 42.25 211,866 -0.39(-0.91%)
Jun 15, 2018 42.58 42.47 42.64 415,630 +0.06(+0.15%)
Jun 14, 2018 42.24 42.74 42.11 42.58 241,442 +0.49(+1.17%)
Jun 13, 2018 42.77 42.85 41.83 42.09 310,154 -0.55(-1.28%)
Jun 12, 2018 42.06 42.83 41.96 42.63 158,566 +0.40(+0.94%)
Jun 11, 2018 42.05 42.30 41.79 42.24 147,925 +0.05(+0.11%)
Jun 08, 2018 42.16 42.56 42.11 42.19 139,102 -0.02(-0.04%)
Jun 07, 2018 42.13 42.25 41.81 42.21 143,916 +0.07(+0.17%)
Jun 06, 2018 42.13 165,024 +0.08(+0.19%)
Jun 05, 2018 41.94 42.21 41.75 42.06 198,834 +0.19(+0.45%)
Jun 04, 2018 41.53 41.91 41.26 41.87 231,585 +0.46(+1.11%)
Jun 01, 2018 42.02 42.09 41.38 41.41 252,728 -0.48(-1.15%)
May 31, 2018 42.02 42.14 41.72 41.89 309,618 -0.14(-0.34%)
May 30, 2018 41.98 42.55 41.81 42.03 337,926 +0.06(+0.13%)
May 29, 2018 41.15 42.05 40.99 41.98 368,657 +0.82(+2.00%)
May 25, 2018 41.15 41.15 41.15 0 +0.46(+1.13%)
May 24, 2018 40.92 40.92 40.53 40.69 308,641 -0.12(-0.29%)
May 23, 2018 39.87 40.90 39.87 40.81 223,526 +0.98(+2.46%)
May 22, 2018 39.75 40.09 39.56 39.83 418,229 -0.01(-0.02%)
May 21, 2018 39.43 40.09 39.23 39.84 333,979 +0.44(+1.10%)
May 18, 2018 39.40 39.63 39.26 39.40 277,036 +0.14(+0.36%)
May 17, 2018 39.56 39.76 39.16 39.26 236,575 -0.30(-0.76%)
May 16, 2018 39.82 40.05 39.49 39.56 310,197 +0.06(+0.14%)
May 15, 2018 39.78 39.78 39.06 39.51 384,500 -0.55(-1.36%)
May 14, 2018 40.56 40.56 40.01 40.05 415,968 -0.45(-1.11%)
May 11, 2018 40.43 40.60 40.17 40.50 224,964 +0.06(+0.14%)
May 10, 2018 40.41 40.46 40.09 40.45 177,068 +0.20(+0.49%)
May 09, 2018 39.67 40.31 39.50 40.25 177,617 +0.48(+1.21%)
May 08, 2018 39.71 39.82 39.46 39.77 164,090 +0.03(+0.08%)
May 07, 2018 39.18 39.84 39.18 39.74 174,632 +0.40(+1.01%)
May 04, 2018 38.72 39.62 38.61 39.34 382,225 +0.57(+1.47%)
May 03, 2018 38.72 38.92 38.53 38.77 183,600 +0.03(+0.08%)
May 02, 2018 38.97 39.07 38.44 38.74 180,546 -0.28(-0.73%)
May 01, 2018 38.72 39.32 38.45 39.02 194,161 +0.35(+0.90%)
Apr 30, 2018 39.18 39.33 38.58 38.68 279,288 -0.47(-1.19%)
Apr 27, 2018 38.44 39.24 38.39 39.14 224,471 +0.74(+1.92%)
Apr 26, 2018 38.03 38.65 37.86 38.41 270,945 +0.59(+1.57%)
Apr 25, 2018 37.86 37.96 37.36 37.81 222,548 -0.10(-0.27%)
Apr 24, 2018 38.97 39.05 37.48 37.92 419,827 +0.16(+0.42%)
Apr 23, 2018 38.06 38.12 37.59 37.76 299,566 -0.29(-0.77%)
Apr 20, 2018 38.66 38.74 38.01 38.05 191,870 -0.66(-1.72%)
Apr 19, 2018 39.29 39.29 38.27 38.72 276,418 -0.59(-1.51%)
Apr 18, 2018 39.35 39.47 39.15 39.31 191,024 +0.02(+0.04%)
Apr 17, 2018 38.87 39.46 38.70 39.29 268,746 +0.58(+1.49%)
Apr 16, 2018 38.38 38.83 38.14 38.72 206,822 +0.40(+1.03%)
Apr 13, 2018 37.96 38.34 37.73 38.32 161,988 +0.44(+1.15%)
Apr 12, 2018 38.73 38.75 37.71 37.89 219,800 -0.81(-2.09%)
Apr 11, 2018 38.80 39.09 38.58 38.69 466,619 -0.22(-0.57%)
Apr 10, 2018 39.14 39.20 38.56 38.91 299,870 -0.07(-0.18%)
Apr 09, 2018 39.18 39.40 38.81 38.99 362,209 -0.18(-0.46%)
Apr 06, 2018 38.91 39.43 38.91 39.17 407,793 +0.25(+0.65%)
Apr 05, 2018 39.13 39.25 38.45 38.91 228,759 -0.07(-0.18%)
Apr 04, 2018 38.38 39.10 38.17 38.99 344,689 +0.40(+1.05%)
Apr 03, 2018 37.82 38.74 37.49 38.58 338,514 +0.88(+2.33%)
Apr 02, 2018 37.91 38.14 37.41 37.70 330,990 -0.31(-0.81%)
Mar 29, 2018 38.01 38.01 38.01 0 -0.13(-0.33%)
Mar 28, 2018 37.22 38.29 37.22 38.14 377,552 +1.04(+2.79%)
Mar 27, 2018 36.94 37.46 36.48 37.10 357,548 +0.31(+0.83%)
Mar 26, 2018 36.61 36.86 36.21 36.80 376,168 +0.41(+1.12%)
Mar 23, 2018 37.31 37.35 36.27 36.39 335,665 -0.81(-2.19%)
Mar 22, 2018 36.78 37.76 36.78 37.20 694,614 +0.33(+0.89%)
Mar 21, 2018 37.15 37.42 36.69 36.88 324,816 -0.25(-0.67%)
Mar 20, 2018 37.37 37.37 36.66 37.13 409,429 -0.16(-0.42%)
Mar 19, 2018 37.53 37.53 36.95 37.28 280,500 -0.27(-0.73%)
Mar 16, 2018 37.53 37.67 37.08 37.56 990,028 +0.05(+0.15%)
Mar 15, 2018 37.56 37.83 37.42 37.50 625,894 -0.03(-0.08%)
Mar 14, 2018 37.37 37.56 37.37 37.53 2,378,703 -1.01(-2.62%)
Mar 13, 2018 38.89 39.05 38.42 38.54 178,633 -0.18(-0.46%)
Mar 12, 2018 38.31 38.95 38.28 38.72 196,933 +0.38(+0.98%)
Mar 09, 2018 38.23 38.36 37.81 38.35 215,079 +0.09(+0.25%)
Mar 08, 2018 38.70 38.70 38.06 38.25 165,638 -0.32(-0.83%)
Mar 07, 2018 38.68 38.57 190,325 +0.44(+1.15%)
Mar 06, 2018 37.40 38.25 37.02 38.14 231,894 +0.81(+2.16%)
Mar 05, 2018 37.60 37.88 36.99 37.33 280,762 -0.41(-1.08%)
Mar 02, 2018 37.07 37.75 36.65 37.74 320,639 +0.77(+2.07%)
Mar 01, 2018 36.88 37.25 36.66 36.97 278,001 +0.11(+0.30%)
Feb 28, 2018 37.16 37.28 36.83 36.86 241,198 -0.03(-0.08%)
Feb 27, 2018 37.08 37.52 36.88 36.89 298,089 -0.32(-0.86%)
Feb 26, 2018 37.50 37.56 36.86 37.21 386,857 -0.14(-0.38%)
Feb 23, 2018 36.12 37.52 35.33 37.35 366,472 +1.42(+3.94%)
Feb 22, 2018 35.42 35.94 35.32 35.94 239,876 +0.67(+1.91%)
Feb 21, 2018 35.99 36.23 35.26 35.26 144,090 -0.60(-1.68%)
Feb 20, 2018 36.22 36.55 35.79 35.87 236,019 -0.57(-1.57%)
Feb 16, 2018 36.44 36.44 36.44 0 +0.78(+2.19%)
Feb 15, 2018 35.15 35.74 35.15 35.65 248,065 +0.63(+1.81%)
Feb 14, 2018 35.36 35.48 34.72 35.02 195,874 -0.55(-1.54%)
Feb 13, 2018 35.47 35.84 35.09 35.57 122,902 +0.09(+0.26%)
Feb 12, 2018 35.52 35.57 34.23 35.47 257,432 +0.03(+0.09%)
Feb 09, 2018 34.81 35.85 34.60 35.44 324,808 +0.80(+2.30%)
Feb 08, 2018 35.54 35.74 34.61 34.64 238,239 -0.91(-2.55%)
Feb 07, 2018 35.52 35.72 35.52 35.55 156,979 -0.03(-0.09%)
Feb 06, 2018 35.52 36.22 34.80 35.58 223,480 -0.95(-2.59%)
Feb 05, 2018 36.87 37.11 36.14 36.53 188,078 -0.60(-1.62%)
Feb 02, 2018 37.20 37.49 36.56 37.13 315,876 -0.13(-0.34%)
Feb 01, 2018 37.63 37.96 37.10 37.26 330,893 -0.41(-1.10%)
Jan 31, 2018 37.67 38.00 37.43 37.67 574,090 +0.21(+0.56%)
Jan 30, 2018 37.62 37.62 37.29 37.46 198,429 -0.26(-0.68%)
Jan 29, 2018 38.40 38.40 37.40 37.72 228,097 -0.77(-2.01%)
Jan 26, 2018 38.96 38.96 38.40 38.50 180,716 -0.40(-1.03%)
Jan 25, 2018 38.94 39.22 38.56 38.89 257,419 -0.20(-0.52%)
Jan 24, 2018 39.57 39.75 39.04 39.10 162,457 -0.51(-1.28%)
Jan 23, 2018 39.01 39.66 38.96 39.61 155,680 +0.62(+1.59%)
Jan 22, 2018 38.88 39.09 38.79 38.99 173,657 +0.07(+0.18%)
Jan 19, 2018 38.44 38.92 38.44 38.92 247,174 +0.35(+0.91%)
Jan 18, 2018 38.42 38.71 38.24 38.57 289,160 -0.02(-0.04%)
Jan 17, 2018 38.42 38.77 38.25 38.58 205,741 +0.31(+0.82%)
Jan 16, 2018 38.37 39.02 38.25 38.27 284,265 -0.05(-0.14%)
Jan 12, 2018 38.32 38.32 38.32 0 -0.48(-1.23%)
Jan 11, 2018 38.89 39.18 38.75 38.80 222,092 -0.13(-0.34%)
Jan 10, 2018 38.93 227,759 -0.31(-0.80%)
Jan 09, 2018 39.47 39.47 38.75 39.25 196,652 -0.30(-0.75%)
Jan 08, 2018 39.53 39.67 39.29 39.54 170,035 -0.03(-0.08%)
Jan 05, 2018 39.56 39.85 39.30 39.58 184,758 +0.05(+0.12%)
Jan 04, 2018 40.23 40.23 39.11 39.53 367,171 -0.65(-1.62%)
Jan 03, 2018 40.24 40.55 39.90 40.18 235,384 -0.07(-0.18%)
Jan 02, 2018 40.39 40.58 40.12 40.25 408,223 -0.01(-0.02%)
Dec 29, 2017 40.26 40.26 40.26 0 -0.03(-0.08%)
Dec 28, 2017 40.26 40.32 39.94 40.29 133,932 +0.20(+0.51%)
Dec 27, 2017 40.08 40.23 39.95 40.08 134,962 +0.20(+0.51%)
Dec 26, 2017 39.87 40.07 39.39 39.88 164,535 +0.18(+0.45%)
Dec 22, 2017 39.69 39.91 39.48 39.70 213,600 +0.03(+0.08%)
Dec 21, 2017 40.24 40.24 39.47 39.67 344,393 -0.47(-1.17%)
Dec 20, 2017 40.81 41.17 40.08 40.14 440,460 -0.56(-1.38%)
Dec 19, 2017 41.30 41.99 40.50 40.70 835,562 -0.13(-0.31%)
Dec 18, 2017 40.05 41.14 40.00 40.83 697,614 +0.77(+1.93%)
Dec 15, 2017 39.79 40.26 39.79 40.05 730,146 +0.33(+0.82%)
Dec 14, 2017 39.53 39.79 39.33 39.73 313,060 +0.07(+0.18%)
Dec 13, 2017 39.01 39.89 38.97 39.66 305,512 +0.77(+1.97%)
Dec 12, 2017 38.26 39.08 38.26 38.89 274,236 +0.39(+1.01%)
Dec 11, 2017 38.47 38.70 38.32 38.50 264,365 +0.00(+0.00%)
Dec 08, 2017 38.49 38.85 38.01 38.50 232,931 +0.00(+0.00%)
Dec 07, 2017 37.77 38.40 37.67 281,734 +0.00(+0.00%)
Dec 06, 2017 37.79 37.93 37.47 37.87 181,422 +0.06(+0.16%)
Dec 05, 2017 38.12 38.18 37.76 37.81 125,592 -0.33(-0.87%)
Dec 04, 2017 38.44 38.44 38.10 38.14 2,121,328 -0.21(-0.55%)
Dec 01, 2017 38.55 38.57 38.01 38.35 217,431 +0.04(+0.10%)
Nov 30, 2017 38.34 38.63 37.98 38.31 250,077 +0.02(+0.06%)
Nov 29, 2017 38.24 38.58 38.22 38.29 196,593 -0.09(-0.24%)
Nov 28, 2017 38.48 38.60 38.12 38.38 168,064 -0.08(-0.20%)
Nov 27, 2017 38.86 38.96 38.41 38.46 132,749 -0.43(-1.12%)
Nov 24, 2017 38.70 38.99 38.70 38.89 84,468 +0.26(+0.68%)
Nov 22, 2017 38.44 38.81 38.44 38.63 101,874 +0.13(+0.34%)
Nov 21, 2017 38.43 38.58 38.33 38.49 205,451 +0.12(+0.32%)
Nov 20, 2017 38.47 38.53 38.27 38.37 163,715 -0.05(-0.14%)
Nov 17, 2017 38.26 38.53 38.16 38.43 509,765 +0.04(+0.10%)
Nov 16, 2017 38.09 38.45 37.99 38.39 168,801 +0.40(+1.06%)
Nov 15, 2017 38.26 38.67 37.85 37.98 190,978 -0.29(-0.75%)
Nov 14, 2017 38.28 38.58 38.16 38.27 177,107 -0.07(-0.18%)
Nov 13, 2017 37.81 38.38 37.63 38.34 345,086 +0.63(+1.66%)
Nov 10, 2017 37.70 38.18 37.70 37.71 212,127 -0.18(-0.47%)
Nov 09, 2017 37.85 38.25 37.65 37.89 153,154 -0.09(-0.24%)
Nov 08, 2017 37.70 38.59 37.63 37.98 228,898 +0.23(+0.62%)
Nov 07, 2017 37.26 37.93 37.25 37.75 220,678 +0.42(+1.12%)
Nov 06, 2017 37.25 37.54 37.09 37.33 137,886 +0.13(+0.35%)
Nov 03, 2017 37.25 37.50 37.05 37.20 129,629 -0.12(-0.33%)
Nov 02, 2017 36.89 37.60 36.80 37.32 242,983 +0.46(+1.24%)
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.