Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 12.53 12.53 12.46 12.54 32,085 +0.04(+0.35%)
Oct 30, 2003 12.51 12.56 12.50 12.50 17,071 +0.00(+0.04%)
Oct 29, 2003 12.52 12.52 12.47 12.50 35,376 -0.08(-0.62%)
Oct 28, 2003 12.52 12.62 12.52 12.57 27,149 +0.05(+0.43%)
Oct 27, 2003 12.67 12.67 12.52 12.52 29,000 -0.13(-1.04%)
Oct 24, 2003 12.71 12.73 12.65 12.65 17,688 -0.01(-0.08%)
Oct 23, 2003 12.67 12.73 12.62 12.66 38,049 +0.02(+0.15%)
Oct 22, 2003 12.66 12.73 12.62 12.64 29,205 +0.00(+0.00%)
Oct 21, 2003 12.57 12.67 12.57 12.64 80,624 +0.03(+0.23%)
Oct 20, 2003 12.63 12.64 12.52 12.61 22,829 +0.04(+0.31%)
Oct 17, 2003 12.63 12.63 12.57 12.57 35,787 +0.06(+0.47%)
Oct 16, 2003 12.52 12.52 12.49 12.51 33,113 +0.04(+0.35%)
Oct 15, 2003 12.51 12.56 12.47 12.47 67,461 -0.03(-0.27%)
Oct 14, 2003 12.45 12.51 12.44 12.51 24,063 +0.09(+0.74%)
Oct 13, 2003 12.33 12.44 12.30 12.41 32,702 +0.13(+1.07%)
Oct 10, 2003 12.26 12.33 12.26 12.28 19,744 +0.03(+0.24%)
Oct 09, 2003 12.20 12.28 12.20 12.25 29,205 -0.07(-0.59%)
Oct 08, 2003 12.11 12.31 12.08 12.33 40,929 +0.24(+2.01%)
Oct 07, 2003 12.09 12.09 12.06 12.08 15,014 +0.01(+0.12%)
Oct 06, 2003 12.10 12.10 12.03 12.07 17,482 +0.06(+0.49%)
Oct 03, 2003 11.90 12.01 11.87 12.01 27,560 +0.14(+1.19%)
Oct 02, 2003 11.91 11.91 11.86 11.87 35,787 -0.03(-0.29%)
Oct 01, 2003 11.89 11.91 11.86 11.90 42,780 +0.00(+0.00%)
Sep 30, 2003 11.91 11.91 11.85 11.90 96,050 -0.01(-0.08%)
Sep 29, 2003 11.92 11.93 11.89 11.91 94,199 -0.07(-0.61%)
Sep 26, 2003 11.87 11.98 11.84 11.98 53,681 -0.14(-1.16%)
Sep 25, 2003 12.16 12.16 12.16 12.13 37,844 -0.03(-0.24%)
Sep 24, 2003 12.15 12.16 12.13 12.16 30,439 +0.02(+0.20%)
Sep 23, 2003 12.15 12.15 12.13 12.13 26,737 +0.01(+0.12%)
Sep 22, 2003 12.13 12.15 12.11 12.12 32,907 -0.03(-0.24%)
Sep 19, 2003 12.15 12.16 12.13 12.15 30,028 +0.00(+0.04%)
Sep 18, 2003 12.03 12.16 12.02 12.14 59,440 +0.07(+0.60%)
Sep 17, 2003 12.03 12.08 12.03 12.07 57,794 -0.06(-0.52%)
Sep 16, 2003 12.08 12.14 12.11 12.13 22,418 +0.05(+0.40%)
Sep 15, 2003 12.14 12.14 12.08 12.08 26,737 -0.06(-0.48%)
Sep 12, 2003 12.08 12.14 12.08 12.14 14,191 +0.06(+0.48%)
Sep 11, 2003 12.03 12.11 12.03 12.08 38,666 +0.00(+0.00%)
Sep 10, 2003 12.14 12.14 12.06 12.08 37,844 -0.05(-0.44%)
Sep 09, 2003 12.09 12.14 12.06 12.14 22,829 +0.05(+0.44%)
Sep 08, 2003 12.06 12.16 12.02 12.08 50,801 -0.01(-0.12%)
Sep 05, 2003 12.06 12.13 12.03 12.10 20,567 +0.01(+0.12%)
Sep 04, 2003 12.08 12.11 12.04 12.08 46,482 -0.02(-0.20%)
Sep 03, 2003 11.96 12.11 11.96 12.11 64,170 +0.17(+1.43%)
Sep 02, 2003 11.84 11.94 11.79 11.94 124,021 +0.15(+1.24%)
Aug 29, 2003 11.81 11.83 11.79 11.79 14,808 -0.00(-0.04%)
Aug 28, 2003 11.81 11.82 11.72 11.80 14,397 -0.08(-0.66%)
Aug 27, 2003 12.01 12.01 11.86 11.87 36,198 -0.08(-0.65%)
Aug 26, 2003 11.92 11.99 11.89 11.95 28,794 +0.08(+0.66%)
Aug 25, 2003 12.01 12.06 11.87 11.87 42,574 -0.04(-0.33%)
Aug 22, 2003 12.00 12.00 11.87 11.91 34,142 -0.07(-0.61%)
Aug 21, 2003 11.98 11.99 11.95 11.98 43,397 +0.01(+0.12%)
Aug 20, 2003 11.94 11.98 11.91 11.97 18,305 -0.02(-0.20%)
Aug 19, 2003 11.96 11.99 11.91 11.99 26,943 +0.06(+0.49%)
Aug 18, 2003 11.61 11.94 11.61 11.94 34,553 +0.33(+2.85%)
Aug 15, 2003 11.65 11.69 11.60 11.61 16,865 -0.08(-0.71%)
Aug 14, 2003 11.50 11.72 11.50 11.69 30,234 +0.24(+2.08%)
Aug 13, 2003 11.86 11.88 11.45 11.45 88,234 -0.41(-3.48%)
Aug 12, 2003 11.84 11.89 11.84 11.86 26,532 +0.00(+0.00%)
Aug 11, 2003 11.91 11.92 11.84 11.86 30,851 -0.07(-0.61%)
Aug 08, 2003 11.98 12.01 11.93 11.94 102,220 -0.04(-0.32%)
Aug 07, 2003 12.01 12.03 11.95 11.98 96,461 -0.08(-0.69%)
Aug 06, 2003 12.18 12.18 12.02 12.06 76,511 -0.11(-0.92%)
Aug 05, 2003 12.01 12.18 12.01 12.17 82,064 +0.11(+0.89%)
Aug 04, 2003 12.06 12.06 12.01 12.06 76,305 -0.00(-0.04%)
Aug 01, 2003 11.97 12.07 11.97 12.07 75,071 +0.10(+0.85%)
Jul 31, 2003 11.98 11.98 11.89 11.97 116,823 -0.04(-0.36%)
Jul 30, 2003 11.91 12.20 11.86 12.01 1,356,631 +0.05(+0.41%)
Jul 29, 2003 11.89 11.98 11.86 11.96 72,808 +0.10(+0.86%)
Jul 28, 2003 11.67 11.91 11.67 11.86 32,290 +0.29(+2.48%)
Jul 25, 2003 11.67 11.67 11.57 11.57 28,588 -0.09(-0.79%)
Jul 24, 2003 11.43 11.72 11.38 11.66 32,702 +0.25(+2.17%)
Jul 23, 2003 11.43 11.52 11.42 11.42 18,510 -0.06(-0.51%)
Jul 22, 2003 11.38 11.47 11.38 11.47 52,858 +0.15(+1.29%)
Jul 21, 2003 11.34 11.38 11.28 11.33 19,127 -0.01(-0.09%)
Jul 18, 2003 11.18 11.40 11.13 11.34 43,603 +0.08(+0.73%)
Jul 17, 2003 11.40 11.41 11.19 11.26 40,723 -0.19(-1.70%)
Jul 16, 2003 11.40 11.48 11.38 11.45 53,886 +0.07(+0.64%)
Jul 15, 2003 11.35 11.38 11.28 11.38 26,120 +0.13(+1.12%)
Jul 14, 2003 11.13 11.27 11.13 11.25 39,489 +0.13(+1.18%)
Jul 11, 2003 11.02 11.11 11.02 11.12 47,716 +0.09(+0.84%)
Jul 10, 2003 11.26 11.26 10.99 11.03 63,347 -0.31(-2.70%)
Jul 09, 2003 11.35 11.37 11.26 11.33 35,581 -0.06(-0.55%)
Jul 08, 2003 11.67 11.67 11.38 11.40 43,191 -0.32(-2.70%)
Jul 07, 2003 11.69 11.77 11.67 11.71 19,333 +0.03(+0.25%)
Jul 03, 2003 11.74 11.77 11.68 11.68 16,453 -0.06(-0.50%)
Jul 02, 2003 11.35 11.74 11.23 11.74 71,574 +0.42(+3.69%)
Jul 01, 2003 11.77 11.77 11.30 11.32 100,575 -0.50(-4.20%)
Jun 30, 2003 12.11 12.11 11.82 11.82 40,517 -0.34(-2.76%)
Jun 27, 2003 12.08 12.24 12.08 12.16 64,787 +0.11(+0.93%)
Jun 26, 2003 12.19 12.19 12.03 12.04 44,631 -0.38(-3.09%)
Jun 25, 2003 12.40 12.46 12.40 12.43 56,766 +0.03(+0.24%)
Jun 24, 2003 12.35 12.46 12.34 12.40 15,425 +0.00(+0.00%)
Jun 23, 2003 12.43 12.49 12.40 12.40 24,886 -0.03(-0.23%)
Jun 20, 2003 12.40 12.49 12.33 12.43 40,517 +0.03(+0.24%)
Jun 19, 2003 12.35 12.49 12.29 12.40 42,780 +0.17(+1.39%)
Jun 18, 2003 12.16 12.23 12.09 12.23 19,950 +0.15(+1.21%)
Jun 17, 2003 12.16 12.22 12.03 12.08 36,198 -0.03(-0.24%)
Jun 16, 2003 12.06 12.26 12.06 12.11 58,617 +0.10(+0.85%)
Jun 13, 2003 12.35 12.35 11.91 12.01 58,411 -0.34(-2.76%)
Jun 12, 2003 12.54 12.58 12.33 12.35 61,496 -0.11(-0.86%)
Jun 11, 2003 12.16 12.49 12.16 12.46 59,645 +0.32(+2.64%)
Jun 10, 2003 12.01 12.15 12.01 12.14 70,340 +0.25(+2.09%)
Jun 09, 2003 11.98 12.01 11.89 11.89 45,042 +0.02(+0.20%)
Jun 06, 2003 11.79 11.86 11.78 11.86 14,808 +0.07(+0.62%)
Jun 05, 2003 11.59 11.81 11.59 11.79 37,227 +0.25(+2.15%)
Jun 04, 2003 11.43 11.66 11.41 11.54 41,752 +0.14(+1.24%)
Jun 03, 2003 11.37 11.40 11.31 11.40 20,156 +0.07(+0.64%)
Jun 02, 2003 11.20 11.33 11.20 11.33 23,241 +0.12(+1.09%)
May 30, 2003 11.10 11.21 11.10 11.21 16,453 +0.10(+0.87%)
May 29, 2003 11.18 11.23 11.09 11.11 34,553 -0.07(-0.65%)
May 28, 2003 11.19 11.26 11.18 11.18 15,425 +0.00(+0.00%)
May 27, 2003 11.14 11.21 11.11 11.18 42,780 +0.06(+0.52%)
May 23, 2003 11.04 11.15 11.04 11.12 33,936 +0.06(+0.57%)
May 22, 2003 11.21 11.21 11.06 11.06 49,567 -0.15(-1.30%)
May 21, 2003 11.23 11.25 11.16 11.21 23,446 -0.01(-0.09%)
May 20, 2003 11.23 11.27 11.16 11.22 25,298 -0.02(-0.17%)
May 19, 2003 11.43 11.43 11.23 11.24 32,085 -0.15(-1.28%)
May 16, 2003 11.23 11.43 11.17 11.38 38,872 +0.49(+4.46%)
May 15, 2003 10.79 10.90 10.79 10.90 27,354 +0.07(+0.67%)
May 14, 2003 10.70 10.82 10.67 10.82 37,227 +0.13(+1.23%)
May 13, 2003 10.75 10.75 10.65 10.69 24,680 +0.05(+0.46%)
May 12, 2003 10.50 10.66 10.45 10.64 53,681 +0.08(+0.74%)
May 09, 2003 10.55 10.57 10.43 10.57 33,525 +0.01(+0.14%)
May 08, 2003 10.56 10.56 10.52 10.55 35,376 +0.02(+0.18%)
May 07, 2003 10.50 10.57 10.43 10.53 29,411 +0.03(+0.28%)
May 06, 2003 10.45 10.56 10.43 10.50 59,645 +0.00(+0.05%)
May 05, 2003 10.21 10.50 10.21 10.50 33,113 +0.29(+2.86%)
May 02, 2003 10.09 10.21 10.09 10.21 18,099 +0.14(+1.40%)
Apr 30, 2003 10.09 10.18 10.04 10.06 25,709 +0.00(+0.00%)
Apr 29, 2003 9.992 10.18 9.992 10.06 24,886 +0.09(+0.88%)
Apr 28, 2003 9.928 9.982 9.923 9.977 15,425 +0.03(+0.34%)
Apr 25, 2003 9.933 9.992 9.904 9.943 25,503 +0.01(+0.10%)
Apr 24, 2003 9.870 9.953 9.870 9.933 31,673 +0.11(+1.09%)
Apr 23, 2003 9.773 9.875 9.773 9.826 32,702 +0.11(+1.15%)
Apr 22, 2003 9.685 9.773 9.685 9.714 33,319 +0.04(+0.40%)
Apr 21, 2003 9.700 9.719 9.651 9.675 37,227 -0.05(-0.50%)
Apr 17, 2003 9.729 9.826 9.675 9.724 48,127 -0.00(-0.05%)
Apr 16, 2003 9.661 9.782 9.583 9.729 30,439 +0.08(+0.81%)
Apr 15, 2003 9.603 9.651 9.583 9.651 33,319 -0.01(-0.15%)
Apr 14, 2003 9.700 9.792 9.666 9.666 11,106 -0.06(-0.60%)
Apr 11, 2003 9.773 9.782 9.675 9.724 13,780 -0.05(-0.50%)
Apr 10, 2003 9.700 9.773 9.700 9.773 18,099 +0.09(+0.90%)
Apr 09, 2003 9.651 9.700 9.622 9.685 13,780 +0.06(+0.61%)
Apr 08, 2003 9.593 9.632 9.554 9.627 19,127 +0.03(+0.30%)
Apr 07, 2003 9.447 9.603 9.408 9.598 37,021 +0.18(+1.91%)
Apr 04, 2003 9.471 9.471 9.408 9.418 7,198 -0.05(-0.56%)
Apr 03, 2003 9.457 9.476 9.432 9.471 13,163 +0.04(+0.41%)
Apr 02, 2003 9.471 9.471 9.355 9.432 68,901 +0.02(+0.26%)
Apr 01, 2003 9.457 9.471 9.359 9.408 69,312 -0.07(-0.72%)
Mar 31, 2003 9.530 9.530 9.452 9.476 42,986 -0.14(-1.47%)
Mar 28, 2003 9.675 9.675 9.559 9.617 30,028 -0.11(-1.10%)
Mar 27, 2003 9.758 9.816 9.661 9.724 16,248 -0.05(-0.50%)
Mar 26, 2003 9.773 9.919 9.773 9.773 70,340 -0.17(-1.66%)
Mar 25, 2003 9.744 10.06 9.724 9.938 71,780 +0.23(+2.35%)
Mar 24, 2003 9.680 9.734 9.675 9.710 61,291 +0.03(+0.35%)
Mar 21, 2003 9.554 9.719 9.554 9.675 93,170 +0.17(+1.79%)
Mar 20, 2003 9.549 9.598 9.432 9.505 555,322 -0.02(-0.20%)
Mar 19, 2003 9.505 9.603 9.486 9.525 40,517 +0.07(+0.77%)
Mar 18, 2003 9.408 9.496 9.287 9.452 68,489 +0.14(+1.51%)
Mar 17, 2003 9.141 9.311 9.092 9.311 47,510 +0.23(+2.52%)
Mar 14, 2003 9.043 9.107 9.019 9.082 76,305 +0.04(+0.43%)
Mar 13, 2003 8.995 9.107 8.995 9.043 54,915 +0.03(+0.38%)
Mar 12, 2003 9.014 9.043 8.951 9.009 56,149 +0.00(+0.05%)
Mar 11, 2003 8.961 9.043 8.961 9.005 60,262 +0.07(+0.76%)
Mar 10, 2003 8.747 8.990 8.747 8.936 66,432 +0.21(+2.40%)
Mar 07, 2003 8.703 8.800 8.703 8.727 15,219 -0.04(-0.44%)
Mar 06, 2003 8.766 8.791 8.752 8.766 11,106 -0.01(-0.11%)
Mar 05, 2003 8.795 8.795 8.732 8.776 10,695 +0.03(+0.33%)
Mar 04, 2003 8.727 8.795 8.713 8.747 20,567 +0.05(+0.62%)
Mar 03, 2003 8.654 8.747 8.645 8.693 31,879 -0.01(-0.11%)
Feb 28, 2003 8.752 8.810 8.703 8.703 15,836 -0.02(-0.28%)
Feb 27, 2003 8.752 8.825 8.727 8.727 34,347 -0.04(-0.50%)
Feb 26, 2003 8.732 8.810 8.713 8.771 9,461 +0.04(+0.50%)
Feb 25, 2003 8.781 8.781 8.688 8.727 14,602 -0.04(-0.50%)
Feb 24, 2003 8.800 8.825 8.766 8.771 29,411 -0.05(-0.55%)
Feb 21, 2003 8.776 8.825 8.752 8.820 47,510 +0.04(+0.44%)
Feb 20, 2003 8.752 8.800 8.654 8.781 62,113 +0.05(+0.61%)
Feb 19, 2003 8.698 8.747 8.674 8.727 20,567 +0.05(+0.62%)
Feb 18, 2003 8.645 8.703 8.630 8.674 22,007 +0.03(+0.34%)
Feb 14, 2003 8.669 8.703 8.625 8.645 16,659 -0.01(-0.11%)
Feb 13, 2003 8.645 8.698 8.557 8.654 29,822 +0.01(+0.17%)
Feb 12, 2003 8.606 8.654 8.606 8.640 9,255 -0.00(-0.06%)
Feb 11, 2003 8.616 8.713 8.616 8.645 20,361 +0.04(+0.45%)
Feb 10, 2003 8.630 8.674 8.606 8.606 5,347 +0.00(+0.00%)
Feb 07, 2003 8.654 8.654 8.557 8.606 15,836 -0.00(-0.06%)
Feb 06, 2003 8.557 8.640 8.557 8.611 16,865 +0.03(+0.34%)
Feb 05, 2003 8.557 8.630 8.557 8.582 17,276 +0.05(+0.63%)
Feb 04, 2003 8.489 8.562 8.489 8.528 6,581 +0.02(+0.23%)
Feb 03, 2003 8.582 8.591 8.509 8.509 10,078 -0.04(-0.51%)
Jan 31, 2003 8.479 8.601 8.479 8.552 14,397 +0.13(+1.50%)
Jan 30, 2003 8.338 8.441 8.338 8.426 8,432 +0.10(+1.17%)
Jan 29, 2003 8.314 8.338 8.290 8.329 11,929 -0.01(-0.17%)
Jan 28, 2003 8.387 8.387 8.309 8.343 5,141 +0.00(+0.06%)
Jan 27, 2003 8.363 8.377 8.329 8.338 35,787 -0.05(-0.58%)
Jan 24, 2003 8.363 8.416 8.338 8.387 12,751 +0.03(+0.35%)
Jan 23, 2003 8.353 8.387 8.338 8.358 20,361 +0.02(+0.23%)
Jan 22, 2003 8.353 8.358 8.275 8.338 20,156 +0.01(+0.18%)
Jan 21, 2003 8.304 8.353 8.275 8.324 39,078 +0.04(+0.47%)
Jan 17, 2003 8.309 8.314 8.261 8.285 31,673 +0.02(+0.24%)
Jan 16, 2003 8.265 8.319 8.227 8.265 41,957 -0.02(-0.29%)
Jan 15, 2003 8.324 8.324 8.207 8.290 40,312 -0.03(-0.41%)
Jan 14, 2003 8.436 8.436 8.227 8.324 44,220 -0.09(-1.10%)
Jan 13, 2003 8.533 8.552 8.372 8.416 16,248 -0.07(-0.80%)
Jan 10, 2003 8.577 8.577 8.484 8.484 17,276 -0.04(-0.51%)
Jan 09, 2003 8.523 8.547 8.509 8.528 11,929 -0.00(-0.06%)
Jan 08, 2003 8.513 8.611 8.513 8.533 22,829 +0.00(+0.00%)
Jan 07, 2003 8.509 8.606 8.411 8.533 37,021 +0.07(+0.86%)
Jan 06, 2003 8.363 8.484 8.265 8.460 30,439 +0.12(+1.46%)
Jan 03, 2003 8.241 8.338 8.222 8.338 23,035 +0.06(+0.70%)
Jan 02, 2003 8.168 8.280 8.168 8.280 26,532 +0.06(+0.77%)
Dec 31, 2002 8.178 8.280 8.168 8.217 35,170 +0.05(+0.60%)
Dec 30, 2002 8.193 8.217 8.154 8.168 10,283 -0.05(-0.59%)
Dec 27, 2002 8.275 8.290 8.207 8.217 17,071 -0.04(-0.53%)
Dec 26, 2002 8.241 8.261 8.241 8.261 10,078 +0.00(+0.00%)
Dec 24, 2002 8.285 8.290 8.217 8.261 8,226 -0.00(-0.06%)
Dec 23, 2002 8.241 8.265 8.183 8.265 19,744 +0.07(+0.89%)
Dec 20, 2002 8.193 8.246 8.163 8.193 14,808 +0.00(+0.00%)
Dec 19, 2002 8.309 8.309 8.144 8.193 56,354 -0.10(-1.23%)
Dec 18, 2002 8.363 8.377 8.270 8.295 27,560 -0.31(-3.62%)
Dec 17, 2002 8.630 8.640 8.533 8.606 67,050 -0.04(-0.51%)
Dec 16, 2002 8.752 8.752 8.630 8.650 46,893 -0.00(-0.06%)
Dec 13, 2002 8.752 8.757 8.533 8.654 36,404 +0.00(+0.00%)
Dec 12, 2002 8.630 8.727 8.586 8.654 26,532 +0.03(+0.34%)
Dec 11, 2002 8.606 8.664 8.582 8.625 52,241 +0.12(+1.37%)
Dec 10, 2002 8.387 8.562 8.363 8.509 55,532 +0.11(+1.27%)
Dec 09, 2002 8.280 8.411 8.265 8.402 31,673 +0.13(+1.53%)
Dec 06, 2002 8.261 8.275 8.241 8.275 22,418 +0.03(+0.35%)
Dec 05, 2002 8.246 8.265 8.217 8.246 19,333 -0.01(-0.12%)
Dec 04, 2002 8.241 8.265 8.173 8.256 23,858 +0.02(+0.30%)
Dec 03, 2002 8.217 8.265 8.217 8.231 36,404 -0.01(-0.12%)
Dec 02, 2002 8.265 8.265 8.217 8.241 21,390 -0.01(-0.12%)
Nov 29, 2002 8.256 8.256 8.251 8.251 3,907 -0.00(-0.06%)
Nov 27, 2002 8.193 8.265 8.193 8.256 47,716 +0.08(+1.01%)
Nov 26, 2002 8.217 8.217 8.168 8.173 11,312 -0.04(-0.53%)
Nov 25, 2002 8.095 8.265 8.095 8.217 45,454 +0.00(+0.00%)
Nov 22, 2002 8.265 8.265 8.188 8.217 33,319 +0.00(+0.00%)
Nov 21, 2002 8.251 8.314 8.217 8.217 17,893 -0.02(-0.29%)
Nov 20, 2002 8.314 8.314 8.183 8.241 19,333 -0.01(-0.18%)
Nov 19, 2002 8.270 8.270 8.193 8.256 8,844 -0.03(-0.41%)
Nov 18, 2002 8.193 8.290 8.193 8.290 2,879 +0.08(+0.95%)
Nov 15, 2002 8.217 8.387 8.207 8.212 36,610 +0.03(+0.42%)
Nov 14, 2002 8.217 8.222 8.095 8.178 17,893 -0.06(-0.77%)
Nov 13, 2002 8.309 8.309 8.217 8.241 13,574 -0.07(-0.82%)
Nov 12, 2002 8.270 8.309 8.246 8.309 11,106 +0.04(+0.53%)
Nov 11, 2002 8.265 8.265 8.265 8.265 4,113 -0.00(-0.06%)
Nov 08, 2002 8.222 8.314 8.207 8.270 9,049 +0.05(+0.65%)
Nov 07, 2002 8.188 8.261 8.168 8.217 28,794 +0.05(+0.66%)
Nov 06, 2002 8.265 8.314 8.047 8.163 41,957 -0.12(-1.41%)
Nov 05, 2002 8.275 8.285 8.149 8.280 12,340 +0.01(+0.18%)
Nov 04, 2002 8.290 8.338 8.144 8.265 19,744 +0.00(+0.00%)
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.