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

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 9.867 9.879 9.847 9.847 17,732 -0.00(-0.04%)
Aug 28, 2003 9.867 9.875 9.786 9.851 17,239 -0.06(-0.66%)
Aug 27, 2003 10.03 10.03 9.907 9.916 43,345 -0.06(-0.65%)
Aug 26, 2003 9.956 10.02 9.928 9.981 34,479 +0.06(+0.66%)
Aug 25, 2003 10.03 10.07 9.916 9.916 50,979 -0.03(-0.33%)
Aug 22, 2003 10.03 10.03 9.916 9.948 40,882 -0.06(-0.61%)
Aug 21, 2003 10.00 10.02 9.976 10.01 51,964 +0.01(+0.12%)
Aug 20, 2003 9.968 10.01 9.948 9.997 21,918 -0.02(-0.20%)
Aug 19, 2003 9.989 10.02 9.948 10.02 32,262 +0.05(+0.49%)
Aug 18, 2003 9.692 9.968 9.692 9.968 41,374 +0.28(+2.85%)
Aug 15, 2003 9.729 9.765 9.688 9.692 20,194 -0.07(-0.71%)
Aug 14, 2003 9.603 9.790 9.603 9.761 36,203 +0.20(+2.08%)
Aug 13, 2003 9.907 9.920 9.562 9.562 105,653 -0.35(-3.48%)
Aug 12, 2003 9.891 9.928 9.891 9.907 31,770 +0.00(+0.00%)
Aug 11, 2003 9.948 9.956 9.891 9.907 36,941 -0.06(-0.61%)
Aug 08, 2003 10.00 10.03 9.960 9.968 122,400 -0.03(-0.32%)
Aug 07, 2003 10.03 10.05 9.976 10.00 115,505 -0.07(-0.69%)
Aug 06, 2003 10.17 10.17 10.04 10.07 91,615 -0.09(-0.92%)
Aug 05, 2003 10.03 10.18 10.03 10.16 98,265 +0.09(+0.89%)
Aug 04, 2003 10.07 10.07 10.03 10.07 91,369 -0.00(-0.04%)
Aug 01, 2003 9.997 10.08 9.993 10.08 89,891 +0.09(+0.85%)
Jul 31, 2003 10.01 10.01 9.928 9.993 139,886 -0.04(-0.36%)
Jul 30, 2003 9.948 10.19 9.907 10.03 1,624,459 +0.04(+0.41%)
Jul 29, 2003 9.928 10.01 9.907 9.989 87,182 +0.09(+0.86%)
Jul 28, 2003 9.745 9.948 9.745 9.903 38,665 +0.24(+2.48%)
Jul 25, 2003 9.745 9.749 9.664 9.664 34,232 -0.08(-0.79%)
Jul 24, 2003 9.542 9.786 9.501 9.741 39,158 +0.21(+2.17%)
Jul 23, 2003 9.542 9.623 9.534 9.534 22,165 -0.05(-0.51%)
Jul 22, 2003 9.501 9.583 9.501 9.583 63,293 +0.12(+1.29%)
Jul 21, 2003 9.469 9.501 9.420 9.461 22,903 -0.01(-0.09%)
Jul 18, 2003 9.339 9.522 9.298 9.469 52,211 +0.07(+0.73%)
Jul 17, 2003 9.522 9.526 9.347 9.400 48,763 -0.16(-1.70%)
Jul 16, 2003 9.518 9.591 9.501 9.562 64,525 +0.06(+0.64%)
Jul 15, 2003 9.481 9.501 9.420 9.501 31,277 +0.11(+1.12%)
Jul 14, 2003 9.298 9.412 9.298 9.396 47,285 +0.11(+1.18%)
Jul 11, 2003 9.201 9.278 9.201 9.286 57,136 +0.08(+0.84%)
Jul 10, 2003 9.400 9.400 9.177 9.209 75,854 -0.26(-2.70%)
Jul 09, 2003 9.477 9.497 9.400 9.465 42,606 -0.05(-0.55%)
Jul 08, 2003 9.745 9.745 9.501 9.518 51,718 -0.26(-2.70%)
Jul 07, 2003 9.765 9.826 9.749 9.782 23,150 +0.02(+0.25%)
Jul 03, 2003 9.806 9.826 9.757 9.757 19,702 -0.05(-0.50%)
Jul 02, 2003 9.477 9.806 9.376 9.806 85,705 +0.35(+3.69%)
Jul 01, 2003 9.830 9.830 9.441 9.457 120,430 -0.41(-4.20%)
Jun 30, 2003 10.11 10.11 9.871 9.871 48,517 -0.28(-2.76%)
Jun 27, 2003 10.09 10.22 10.09 10.15 77,578 +0.09(+0.93%)
Jun 26, 2003 10.18 10.18 10.05 10.06 53,442 -0.32(-3.09%)
Jun 25, 2003 10.35 10.41 10.35 10.38 67,973 +0.02(+0.24%)
Jun 24, 2003 10.31 10.41 10.31 10.35 18,470 +0.00(+0.00%)
Jun 23, 2003 10.38 10.43 10.35 10.35 29,799 -0.02(-0.24%)
Jun 20, 2003 10.35 10.43 10.29 10.38 48,517 +0.02(+0.24%)
Jun 19, 2003 10.31 10.43 10.26 10.35 51,226 +0.14(+1.39%)
Jun 18, 2003 10.15 10.21 10.09 10.21 23,889 +0.12(+1.21%)
Jun 17, 2003 10.15 10.21 10.05 10.09 43,345 -0.02(-0.24%)
Jun 16, 2003 10.07 10.24 10.07 10.11 70,189 +0.09(+0.85%)
Jun 13, 2003 10.31 10.31 9.948 10.03 69,943 -0.28(-2.76%)
Jun 12, 2003 10.48 10.50 10.30 10.31 73,637 -0.09(-0.86%)
Jun 11, 2003 10.15 10.43 10.15 10.40 71,421 +0.27(+2.64%)
Jun 10, 2003 10.03 10.15 10.03 10.13 84,227 +0.21(+2.09%)
Jun 09, 2003 10.01 10.03 9.928 9.928 53,935 +0.02(+0.20%)
Jun 06, 2003 9.847 9.907 9.834 9.907 17,732 +0.06(+0.62%)
Jun 05, 2003 9.680 9.867 9.680 9.847 44,576 +0.21(+2.15%)
Jun 04, 2003 9.542 9.741 9.530 9.639 49,994 +0.12(+1.24%)
Jun 03, 2003 9.497 9.522 9.449 9.522 24,135 +0.06(+0.64%)
Jun 02, 2003 9.351 9.461 9.351 9.461 27,829 +0.10(+1.08%)
May 30, 2003 9.270 9.359 9.270 9.359 19,702 +0.08(+0.88%)
May 29, 2003 9.339 9.380 9.262 9.278 41,374 -0.06(-0.65%)
May 28, 2003 9.343 9.400 9.339 9.339 18,470 +0.00(+0.00%)
May 27, 2003 9.302 9.359 9.278 9.339 51,226 +0.05(+0.52%)
May 23, 2003 9.217 9.311 9.217 9.290 40,636 +0.05(+0.57%)
May 22, 2003 9.359 9.359 9.237 9.237 59,353 -0.12(-1.30%)
May 21, 2003 9.380 9.396 9.319 9.359 28,075 -0.01(-0.09%)
May 20, 2003 9.380 9.412 9.319 9.367 30,292 -0.02(-0.17%)
May 19, 2003 9.542 9.542 9.380 9.384 38,419 -0.12(-1.28%)
May 16, 2003 9.380 9.542 9.327 9.505 46,546 +0.41(+4.46%)
May 15, 2003 9.014 9.099 9.010 9.099 32,755 +0.06(+0.67%)
May 14, 2003 8.933 9.039 8.913 9.039 44,576 +0.11(+1.23%)
May 13, 2003 8.974 8.974 8.892 8.929 29,553 +0.04(+0.46%)
May 12, 2003 8.771 8.900 8.730 8.888 64,278 +0.06(+0.74%)
May 09, 2003 8.811 8.823 8.710 8.823 40,143 +0.01(+0.14%)
May 08, 2003 8.815 8.819 8.783 8.811 42,360 +0.02(+0.18%)
May 07, 2003 8.771 8.823 8.710 8.795 35,217 +0.02(+0.28%)
May 06, 2003 8.726 8.819 8.710 8.771 71,421 +0.00(+0.05%)
May 05, 2003 8.527 8.771 8.527 8.766 39,650 +0.24(+2.86%)
May 02, 2003 8.425 8.523 8.425 8.523 21,672 +0.12(+1.40%)
Apr 30, 2003 8.425 8.498 8.385 8.405 30,784 +0.00(+0.00%)
Apr 29, 2003 8.344 8.503 8.344 8.405 29,799 +0.07(+0.88%)
Apr 28, 2003 8.291 8.336 8.287 8.332 18,470 +0.03(+0.34%)
Apr 25, 2003 8.295 8.344 8.271 8.304 30,538 +0.01(+0.10%)
Apr 24, 2003 8.243 8.312 8.243 8.295 37,927 +0.09(+1.09%)
Apr 23, 2003 8.161 8.247 8.161 8.206 39,158 +0.09(+1.15%)
Apr 22, 2003 8.088 8.161 8.088 8.113 39,897 +0.03(+0.40%)
Apr 21, 2003 8.101 8.117 8.060 8.080 44,576 -0.04(-0.50%)
Apr 17, 2003 8.125 8.206 8.080 8.121 57,629 -0.00(-0.05%)
Apr 16, 2003 8.068 8.170 8.003 8.125 36,449 +0.06(+0.81%)
Apr 15, 2003 8.019 8.060 8.003 8.060 39,897 -0.01(-0.15%)
Apr 14, 2003 8.101 8.178 8.072 8.072 13,299 -0.05(-0.60%)
Apr 11, 2003 8.161 8.170 8.080 8.121 16,500 -0.04(-0.50%)
Apr 10, 2003 8.101 8.161 8.101 8.161 21,672 +0.07(+0.90%)
Apr 09, 2003 8.060 8.101 8.036 8.088 16,500 +0.05(+0.61%)
Apr 08, 2003 8.011 8.044 7.979 8.040 22,903 +0.02(+0.30%)
Apr 07, 2003 7.889 8.019 7.857 8.015 44,330 +0.15(+1.91%)
Apr 04, 2003 7.910 7.910 7.857 7.865 8,619 -0.04(-0.56%)
Apr 03, 2003 7.898 7.914 7.877 7.910 15,761 +0.03(+0.41%)
Apr 02, 2003 7.910 7.910 7.812 7.877 82,503 +0.02(+0.26%)
Apr 01, 2003 7.898 7.910 7.816 7.857 82,996 -0.06(-0.72%)
Mar 31, 2003 7.958 7.958 7.893 7.914 51,472 -0.12(-1.47%)
Mar 28, 2003 8.080 8.080 7.983 8.032 35,956 -0.09(-1.10%)
Mar 27, 2003 8.149 8.198 8.068 8.121 19,456 -0.04(-0.50%)
Mar 26, 2003 8.161 8.283 8.161 8.161 84,227 -0.14(-1.66%)
Mar 25, 2003 8.137 8.405 8.121 8.300 85,951 +0.19(+2.35%)
Mar 24, 2003 8.084 8.129 8.080 8.109 73,391 +0.03(+0.35%)
Mar 21, 2003 7.979 8.117 7.979 8.080 111,564 +0.14(+1.79%)
Mar 20, 2003 7.975 8.015 7.877 7.938 664,954 -0.02(-0.20%)
Mar 19, 2003 7.938 8.019 7.922 7.954 48,517 +0.06(+0.77%)
Mar 18, 2003 7.857 7.930 7.755 7.893 82,011 +0.12(+1.51%)
Mar 17, 2003 7.634 7.776 7.593 7.776 56,890 +0.19(+2.52%)
Mar 14, 2003 7.552 7.605 7.532 7.585 91,369 +0.03(+0.43%)
Mar 13, 2003 7.512 7.605 7.512 7.552 65,756 +0.03(+0.38%)
Mar 12, 2003 7.528 7.552 7.475 7.524 67,234 +0.00(+0.05%)
Mar 11, 2003 7.483 7.552 7.483 7.520 72,159 +0.06(+0.76%)
Mar 10, 2003 7.305 7.508 7.305 7.463 79,548 +0.17(+2.40%)
Mar 07, 2003 7.268 7.349 7.268 7.288 18,224 -0.03(-0.44%)
Mar 06, 2003 7.321 7.341 7.309 7.321 13,299 -0.01(-0.11%)
Mar 05, 2003 7.345 7.345 7.293 7.329 12,806 +0.02(+0.33%)
Mar 04, 2003 7.288 7.345 7.276 7.305 24,627 +0.04(+0.62%)
Mar 03, 2003 7.228 7.305 7.219 7.260 38,173 -0.01(-0.11%)
Feb 28, 2003 7.309 7.357 7.268 7.268 18,963 -0.02(-0.28%)
Feb 27, 2003 7.309 7.370 7.288 7.288 41,128 -0.04(-0.50%)
Feb 26, 2003 7.293 7.357 7.276 7.325 11,328 +0.04(+0.50%)
Feb 25, 2003 7.333 7.333 7.256 7.288 17,485 -0.04(-0.50%)
Feb 24, 2003 7.349 7.370 7.321 7.325 35,217 -0.04(-0.55%)
Feb 21, 2003 7.329 7.370 7.309 7.366 56,890 +0.03(+0.44%)
Feb 20, 2003 7.309 7.349 7.228 7.333 74,376 +0.04(+0.61%)
Feb 19, 2003 7.264 7.305 7.244 7.288 24,627 +0.04(+0.62%)
Feb 18, 2003 7.219 7.268 7.207 7.244 26,351 +0.02(+0.34%)
Feb 14, 2003 7.240 7.268 7.203 7.219 19,948 -0.01(-0.11%)
Feb 13, 2003 7.219 7.264 7.146 7.228 35,710 +0.01(+0.17%)
Feb 12, 2003 7.187 7.228 7.187 7.215 11,082 -0.00(-0.06%)
Feb 11, 2003 7.195 7.276 7.195 7.219 24,381 +0.03(+0.45%)
Feb 10, 2003 7.207 7.244 7.187 7.187 6,403 +0.00(+0.00%)
Feb 07, 2003 7.228 7.228 7.146 7.187 18,963 -0.00(-0.06%)
Feb 06, 2003 7.146 7.215 7.146 7.191 20,194 +0.02(+0.34%)
Feb 05, 2003 7.146 7.207 7.146 7.167 20,687 +0.04(+0.63%)
Feb 04, 2003 7.090 7.150 7.090 7.122 7,880 +0.02(+0.23%)
Feb 03, 2003 7.167 7.175 7.106 7.106 12,067 -0.04(-0.51%)
Jan 31, 2003 7.081 7.183 7.081 7.142 17,239 +0.11(+1.50%)
Jan 30, 2003 6.964 7.049 6.964 7.037 10,097 +0.08(+1.17%)
Jan 29, 2003 6.943 6.964 6.923 6.956 14,284 -0.01(-0.17%)
Jan 28, 2003 7.004 7.004 6.939 6.968 6,156 +0.00(+0.06%)
Jan 27, 2003 6.984 6.996 6.956 6.964 42,852 -0.04(-0.58%)
Jan 24, 2003 6.984 7.029 6.964 7.004 15,269 +0.02(+0.35%)
Jan 23, 2003 6.976 7.004 6.964 6.980 24,381 +0.02(+0.23%)
Jan 22, 2003 6.976 6.980 6.911 6.964 24,135 +0.01(+0.18%)
Jan 21, 2003 6.935 6.976 6.911 6.951 46,793 +0.03(+0.47%)
Jan 17, 2003 6.939 6.943 6.899 6.919 37,927 +0.02(+0.24%)
Jan 16, 2003 6.903 6.947 6.870 6.903 50,241 -0.02(-0.29%)
Jan 15, 2003 6.951 6.951 6.854 6.923 48,270 -0.03(-0.41%)
Jan 14, 2003 7.045 7.045 6.870 6.951 52,950 -0.08(-1.10%)
Jan 13, 2003 7.126 7.142 6.992 7.029 19,456 -0.06(-0.80%)
Jan 10, 2003 7.163 7.163 7.085 7.085 20,687 -0.04(-0.51%)
Jan 09, 2003 7.118 7.138 7.106 7.122 14,284 -0.00(-0.06%)
Jan 08, 2003 7.110 7.191 7.110 7.126 27,337 +0.00(+0.00%)
Jan 07, 2003 7.106 7.187 7.025 7.126 44,330 +0.06(+0.86%)
Jan 06, 2003 6.984 7.085 6.903 7.065 36,449 +0.10(+1.46%)
Jan 03, 2003 6.882 6.964 6.866 6.964 27,583 +0.05(+0.70%)
Jan 02, 2003 6.822 6.915 6.822 6.915 31,770 +0.05(+0.77%)
Dec 31, 2002 6.830 6.915 6.822 6.862 42,113 +0.04(+0.60%)
Dec 30, 2002 6.842 6.862 6.809 6.822 12,313 -0.04(-0.59%)
Dec 27, 2002 6.911 6.923 6.854 6.862 20,441 -0.04(-0.53%)
Dec 26, 2002 6.882 6.899 6.882 6.899 12,067 +0.00(+0.00%)
Dec 24, 2002 6.919 6.923 6.862 6.899 9,851 -0.00(-0.06%)
Dec 23, 2002 6.882 6.903 6.834 6.903 23,642 +0.06(+0.89%)
Dec 20, 2002 6.842 6.886 6.817 6.842 17,732 +0.00(+0.00%)
Dec 19, 2002 6.939 6.939 6.801 6.842 67,480 -0.09(-1.23%)
Dec 18, 2002 6.984 6.996 6.907 6.927 33,001 -0.26(-3.62%)
Dec 17, 2002 7.207 7.215 7.126 7.187 80,287 -0.04(-0.51%)
Dec 16, 2002 7.309 7.309 7.207 7.223 56,151 -0.00(-0.06%)
Dec 13, 2002 7.309 7.313 7.126 7.228 43,591 +0.00(+0.00%)
Dec 12, 2002 7.207 7.288 7.171 7.228 31,770 +0.02(+0.34%)
Dec 11, 2002 7.187 7.236 7.167 7.203 62,554 +0.10(+1.37%)
Dec 10, 2002 7.004 7.150 6.984 7.106 66,495 +0.09(+1.27%)
Dec 09, 2002 6.915 7.025 6.903 7.016 37,927 +0.11(+1.53%)
Dec 06, 2002 6.899 6.911 6.882 6.911 26,844 +0.02(+0.35%)
Dec 05, 2002 6.886 6.903 6.862 6.886 23,150 -0.01(-0.12%)
Dec 04, 2002 6.882 6.903 6.826 6.895 28,568 +0.02(+0.30%)
Dec 03, 2002 6.862 6.903 6.862 6.874 43,591 -0.01(-0.12%)
Dec 02, 2002 6.903 6.903 6.862 6.882 25,613 -0.01(-0.12%)
Nov 29, 2002 6.895 6.895 6.891 6.891 4,679 -0.00(-0.06%)
Nov 27, 2002 6.842 6.903 6.842 6.895 57,136 +0.07(+1.01%)
Nov 26, 2002 6.862 6.862 6.822 6.826 13,545 -0.04(-0.53%)
Nov 25, 2002 6.761 6.903 6.761 6.862 54,427 +0.00(+0.00%)
Nov 22, 2002 6.903 6.903 6.838 6.862 39,897 +0.00(+0.00%)
Nov 21, 2002 6.891 6.943 6.862 6.862 21,426 -0.02(-0.30%)
Nov 20, 2002 6.943 6.943 6.834 6.882 23,150 -0.01(-0.18%)
Nov 19, 2002 6.907 6.907 6.842 6.895 10,590 -0.03(-0.41%)
Nov 18, 2002 6.842 6.923 6.842 6.923 3,447 +0.06(+0.95%)
Nov 15, 2002 6.862 7.004 6.854 6.858 43,837 +0.03(+0.42%)
Nov 14, 2002 6.862 6.866 6.761 6.830 21,426 -0.05(-0.77%)
Nov 13, 2002 6.939 6.939 6.862 6.882 16,254 -0.06(-0.82%)
Nov 12, 2002 6.907 6.939 6.886 6.939 13,299 +0.04(+0.53%)
Nov 11, 2002 6.903 6.903 6.903 6.903 4,925 -0.00(-0.06%)
Nov 08, 2002 6.866 6.943 6.854 6.907 10,836 +0.04(+0.65%)
Nov 07, 2002 6.838 6.899 6.822 6.862 34,479 +0.04(+0.66%)
Nov 06, 2002 6.903 6.943 6.720 6.817 50,241 -0.10(-1.41%)
Nov 05, 2002 6.911 6.919 6.805 6.915 14,776 +0.01(+0.18%)
Nov 04, 2002 6.923 6.964 6.801 6.903 23,642 +0.00(+0.00%)
Nov 01, 2002 6.943 6.984 6.805 6.903 19,209 -0.05(-0.70%)
Oct 31, 2002 6.903 6.984 6.903 6.951 8,866 +0.09(+1.30%)
Oct 30, 2002 6.708 6.895 6.708 6.862 6,403 +0.05(+0.78%)
Oct 29, 2002 6.781 6.822 6.761 6.809 29,060 -0.03(-0.47%)
Oct 28, 2002 6.891 6.923 6.842 6.842 26,598 -0.05(-0.71%)
Oct 25, 2002 6.935 6.984 6.862 6.891 73,883 -0.07(-1.05%)
Oct 24, 2002 6.882 6.964 6.850 6.964 53,688 +0.08(+1.18%)
Oct 23, 2002 6.895 6.943 6.805 6.882 26,844 +0.00(+0.00%)
Oct 22, 2002 6.891 6.903 6.846 6.882 15,761 +0.00(+0.00%)
Oct 21, 2002 6.842 6.964 6.842 6.882 38,173 +0.06(+0.89%)
Oct 18, 2002 6.891 6.891 6.822 6.822 11,821 -0.05(-0.77%)
Oct 17, 2002 6.822 6.874 6.822 6.874 3,694 +0.09(+1.38%)
Oct 16, 2002 6.781 6.781 6.659 6.781 10,836 +0.00(+0.06%)
Oct 15, 2002 6.708 6.809 6.700 6.777 30,538 +0.12(+1.77%)
Oct 14, 2002 6.801 6.801 6.578 6.659 60,584 -0.16(-2.38%)
Oct 11, 2002 7.004 7.004 6.801 6.822 42,360 +0.00(+0.00%)
Oct 10, 2002 6.943 6.943 6.720 6.822 40,636 -0.18(-2.61%)
Oct 09, 2002 7.142 7.175 7.004 7.004 45,807 -0.16(-2.27%)
Oct 08, 2002 7.207 7.207 7.045 7.167 21,918 -0.07(-1.01%)
Oct 07, 2002 7.106 7.309 7.106 7.240 58,121 +0.17(+2.47%)
Oct 04, 2002 7.309 7.309 7.025 7.065 51,964 -0.20(-2.79%)
Oct 03, 2002 7.288 7.288 7.203 7.268 21,672 +0.02(+0.28%)
Oct 02, 2002 7.240 7.329 7.203 7.248 28,568 -0.03(-0.45%)
Oct 01, 2002 7.341 7.366 7.268 7.280 38,912 -0.06(-0.83%)
Sep 30, 2002 7.540 7.540 7.341 7.341 23,889 -0.20(-2.64%)
Sep 27, 2002 7.585 7.593 7.512 7.540 10,097 -0.06(-0.80%)
Sep 26, 2002 7.613 7.650 7.577 7.601 22,165 -0.02(-0.21%)
Sep 25, 2002 7.674 7.674 7.552 7.617 47,285 -0.19(-2.44%)
Sep 24, 2002 7.869 7.869 7.800 7.808 25,859 -0.05(-0.67%)
Sep 23, 2002 7.881 7.898 7.837 7.861 48,024 +0.02(+0.26%)
Sep 20, 2002 7.837 7.861 7.837 7.841 37,434 +0.00(+0.05%)
Sep 19, 2002 7.796 7.877 7.796 7.837 58,368 +0.00(+0.05%)
Sep 18, 2002 7.898 7.898 7.755 7.833 55,412 -0.04(-0.57%)
Sep 17, 2002 7.914 7.914 7.857 7.877 30,046 -0.04(-0.46%)
Sep 16, 2002 7.938 7.938 7.898 7.914 35,217 -0.02(-0.31%)
Sep 13, 2002 7.902 7.938 7.902 7.938 19,209 +0.00(+0.05%)
Sep 12, 2002 7.999 8.036 7.902 7.934 58,368 -0.06(-0.81%)
Sep 11, 2002 8.040 8.064 7.995 7.999 9,604 -0.02(-0.30%)
Sep 10, 2002 7.979 8.056 7.963 8.023 60,338 -0.04(-0.45%)
Sep 09, 2002 8.101 8.101 8.040 8.060 14,037 +0.02(+0.25%)
Sep 06, 2002 8.060 8.068 8.040 8.040 6,156 -0.04(-0.50%)
Sep 05, 2002 8.080 8.109 8.040 8.080 14,530 +0.00(+0.00%)
Sep 04, 2002 7.979 8.109 7.979 8.080 24,874 +0.08(+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.