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 (%)
Dec 31, 2008 7.349 7.942 7.281 7.742 119,951 +0.41(+5.59%)
Dec 30, 2008 7.046 7.332 6.875 7.332 50,333 +0.19(+2.69%)
Dec 29, 2008 8.156 8.156 6.947 7.140 107,645 -1.01(-12.37%)
Dec 26, 2008 7.802 8.190 7.678 8.147 0 +0.35(+4.43%)
Dec 24, 2008 7.853 7.853 7.532 7.802 39,151 -0.05(-0.65%)
Dec 23, 2008 7.161 7.938 7.131 7.853 137,518 +0.76(+10.72%)
Dec 22, 2008 6.734 7.093 6.636 7.093 97,158 +0.26(+3.81%)
Dec 19, 2008 6.828 7.242 6.798 6.832 233,618 +0.29(+4.51%)
Dec 18, 2008 6.977 7.067 6.350 6.538 113,853 -0.18(-2.67%)
Dec 17, 2008 6.973 7.189 6.626 6.717 170,969 -0.47(-6.56%)
Dec 16, 2008 6.291 7.189 6.034 7.189 219,251 +0.92(+14.65%)
Dec 15, 2008 6.622 6.866 5.960 6.270 93,404 -0.36(-5.43%)
Dec 12, 2008 5.897 6.630 5.881 6.630 0 +0.52(+8.54%)
Dec 11, 2008 6.373 6.767 6.109 6.109 133,439 -0.46(-6.99%)
Dec 10, 2008 6.746 6.804 6.204 6.568 114,703 -0.06(-0.87%)
Dec 09, 2008 6.208 7.077 6.208 6.626 268,184 -0.35(-5.04%)
Dec 08, 2008 5.740 7.189 5.740 6.978 290,890 +1.13(+19.24%)
Dec 05, 2008 5.198 5.852 5.070 5.852 0 +0.65(+12.58%)
Dec 04, 2008 5.852 6.017 5.037 5.198 173,530 -0.65(-11.17%)
Dec 03, 2008 5.314 5.914 4.999 5.852 306,581 +0.68(+13.12%)
Dec 02, 2008 4.143 5.227 4.052 5.173 259,579 +1.16(+29.00%)
Dec 01, 2008 5.691 5.691 3.977 4.010 269,767 -1.65(-29.11%)
Nov 28, 2008 5.380 5.657 5.086 5.657 88,194 +0.10(+1.71%)
Nov 26, 2008 4.652 5.562 4.635 5.562 119,654 +0.78(+16.36%)
Nov 25, 2008 4.780 4.884 4.428 4.780 168,164 -0.07(-1.45%)
Nov 24, 2008 4.615 4.925 4.292 4.850 222,105 +0.13(+2.81%)
Nov 21, 2008 4.093 4.937 3.456 4.718 344,580 +0.79(+20.25%)
Nov 20, 2008 4.139 4.503 3.861 3.923 192,303 -0.34(-7.96%)
Nov 19, 2008 4.536 4.619 4.263 4.263 157,723 -0.29(-6.36%)
Nov 18, 2008 4.813 5.082 4.052 4.552 426,236 -0.25(-5.17%)
Nov 17, 2008 5.289 5.380 4.689 4.801 273,606 -0.53(-9.94%)
Nov 14, 2008 6.187 6.187 5.285 5.330 0 -0.91(-14.59%)
Nov 13, 2008 6.026 6.241 5.405 6.241 213,643 +0.23(+3.79%)
Nov 12, 2008 6.626 6.626 5.968 6.013 161,555 -0.62(-9.30%)
Nov 11, 2008 7.222 7.222 6.522 6.630 182,604 -0.70(-9.54%)
Nov 10, 2008 7.760 7.760 7.305 7.329 191,367 -0.48(-6.15%)
Nov 07, 2008 7.718 7.921 7.578 7.809 0 +0.01(+0.16%)
Nov 06, 2008 7.615 8.012 7.334 7.797 157,491 +0.18(+2.39%)
Nov 05, 2008 8.145 8.145 7.611 7.615 129,240 -0.68(-8.23%)
Nov 04, 2008 8.575 8.583 7.954 8.298 102,165 -0.07(-0.84%)
Nov 03, 2008 8.236 8.691 8.199 8.368 127,401 +0.06(+0.75%)
Oct 31, 2008 7.942 8.683 7.752 8.306 0 +0.32(+4.04%)
Oct 30, 2008 7.652 7.987 7.329 7.983 77,396 +0.35(+4.61%)
Oct 29, 2008 7.698 8.091 7.478 7.632 76,676 +0.06(+0.77%)
Oct 28, 2008 7.036 7.611 6.543 7.574 120,125 +0.81(+11.93%)
Oct 27, 2008 7.247 7.309 6.767 6.767 111,185 -0.57(-7.78%)
Oct 24, 2008 6.833 7.487 6.833 7.338 0 -0.01(-0.17%)
Oct 23, 2008 7.474 7.789 7.036 7.350 192,945 -0.36(-4.67%)
Oct 22, 2008 8.273 8.273 7.470 7.710 145,990 -0.62(-7.50%)
Oct 21, 2008 9.022 9.034 8.277 8.335 138,296 -0.90(-9.73%)
Oct 20, 2008 9.469 9.469 8.691 9.233 111,485 -0.10(-1.06%)
Oct 17, 2008 9.258 10.15 9.258 9.332 0 -0.20(-2.13%)
Oct 16, 2008 8.550 9.639 8.037 9.535 199,953 +0.96(+11.14%)
Oct 15, 2008 9.072 9.208 8.579 8.579 87,271 -0.66(-7.17%)
Oct 14, 2008 10.79 10.79 8.823 9.241 105,463 -0.94(-9.23%)
Oct 13, 2008 9.722 12.17 9.510 10.18 900,228 +1.10(+12.07%)
Oct 10, 2008 7.652 9.221 7.015 9.084 0 +1.13(+14.20%)
Oct 09, 2008 9.912 10.20 7.789 7.954 208,915 -1.76(-18.14%)
Oct 08, 2008 9.722 10.53 9.585 9.717 172,383 -0.16(-1.63%)
Oct 07, 2008 10.21 10.67 9.875 9.879 120,730 -0.31(-3.09%)
Oct 06, 2008 10.19 10.31 9.767 10.19 101,341 -0.35(-3.34%)
Oct 03, 2008 10.76 10.99 10.55 10.55 0 -0.30(-2.79%)
Oct 02, 2008 11.30 11.38 10.82 10.85 84,799 -0.53(-4.66%)
Oct 01, 2008 11.60 11.67 11.06 11.38 73,713 -0.46(-3.88%)
Sep 30, 2008 10.55 11.99 10.55 11.84 234,829 +1.15(+10.81%)
Sep 29, 2008 11.21 11.21 10.68 10.68 91,340 -0.74(-6.49%)
Sep 26, 2008 10.72 11.73 10.68 11.42 0 +0.67(+6.24%)
Sep 25, 2008 10.42 11.06 10.39 10.75 83,646 +0.41(+3.97%)
Sep 24, 2008 10.81 10.98 10.31 10.34 83,001 -0.36(-3.38%)
Sep 23, 2008 10.79 11.27 10.53 10.70 140,514 -0.09(-0.83%)
Sep 22, 2008 10.93 11.12 10.75 10.79 61,481 -0.12(-1.08%)
Sep 19, 2008 11.29 12.03 10.82 10.91 0 +0.04(+0.37%)
Sep 18, 2008 9.713 11.09 9.380 10.87 134,660 +1.51(+16.14%)
Sep 17, 2008 9.940 9.940 9.278 9.359 165,369 -0.91(-8.82%)
Sep 16, 2008 10.01 10.35 9.940 10.26 102,811 +0.06(+0.64%)
Sep 15, 2008 10.21 10.56 10.13 10.20 87,909 -0.41(-3.83%)
Sep 12, 2008 10.56 10.67 10.39 10.61 0 -0.11(-1.02%)
Sep 11, 2008 10.37 10.72 10.31 10.72 95,489 +0.14(+1.34%)
Sep 10, 2008 10.37 10.67 10.33 10.57 85,961 +0.42(+4.16%)
Sep 09, 2008 10.36 10.70 10.15 10.15 188,280 -0.09(-0.83%)
Sep 08, 2008 10.64 10.72 10.07 10.24 122,730 +0.11(+1.12%)
Sep 05, 2008 10.02 10.25 9.867 10.12 0 +0.11(+1.05%)
Sep 04, 2008 10.66 10.78 10.02 10.02 355,479 -0.74(-6.87%)
Sep 03, 2008 11.01 11.01 10.70 10.76 142,226 -0.29(-2.61%)
Sep 02, 2008 11.23 11.45 10.87 11.04 69,500 +0.11(+1.00%)
Aug 29, 2008 11.73 11.73 10.82 10.93 0 -0.75(-6.43%)
Aug 28, 2008 11.29 11.69 11.18 11.69 53,925 +0.38(+3.38%)
Aug 27, 2008 11.07 11.43 10.92 11.30 56,149 +0.17(+1.49%)
Aug 26, 2008 10.89 11.14 10.83 11.14 23,093 +0.25(+2.31%)
Aug 25, 2008 11.05 11.05 10.73 10.89 106,646 -0.26(-2.33%)
Aug 22, 2008 11.00 11.22 10.83 11.15 0 +0.29(+2.66%)
Aug 21, 2008 10.95 10.99 10.74 10.86 85,636 -0.14(-1.26%)
Aug 20, 2008 11.02 11.25 10.90 11.00 60,084 +0.03(+0.30%)
Aug 19, 2008 11.33 11.33 10.79 10.96 100,142 -0.41(-3.64%)
Aug 18, 2008 11.51 11.79 11.28 11.38 77,272 -0.17(-1.48%)
Aug 15, 2008 11.80 11.80 11.30 11.55 0 -0.25(-2.10%)
Aug 14, 2008 11.74 11.82 11.69 11.80 90,273 +0.04(+0.38%)
Aug 13, 2008 11.45 11.79 11.45 11.75 70,435 +0.16(+1.37%)
Aug 12, 2008 11.60 11.71 11.54 11.59 29,423 -0.07(-0.59%)
Aug 11, 2008 11.39 11.69 11.18 11.66 108,092 +0.28(+2.43%)
Aug 08, 2008 10.81 11.48 10.81 11.39 69,204 +0.54(+5.02%)
Aug 07, 2008 11.37 11.37 10.78 10.84 71,137 -0.65(-5.62%)
Aug 06, 2008 11.44 11.54 11.24 11.49 58,225 -0.07(-0.60%)
Aug 05, 2008 11.39 11.60 11.30 11.56 64,207 +0.14(+1.24%)
Aug 04, 2008 11.40 11.51 10.87 11.41 101,890 -0.07(-0.60%)
Aug 01, 2008 11.63 11.63 11.10 11.48 71,891 -0.24(-2.08%)
Jul 31, 2008 11.42 11.85 11.42 11.73 60,801 +0.04(+0.35%)
Jul 30, 2008 12.04 12.16 11.42 11.69 114,928 -0.19(-1.61%)
Jul 29, 2008 11.88 11.98 11.46 11.88 152,350 +0.48(+4.20%)
Jul 28, 2008 11.32 11.47 11.28 11.40 57,048 +0.02(+0.21%)
Jul 25, 2008 11.04 11.56 11.04 11.37 101,787 +0.48(+4.36%)
Jul 24, 2008 11.26 11.49 10.90 10.90 116,268 -0.30(-2.68%)
Jul 23, 2008 11.27 11.51 11.10 11.20 121,169 -0.11(-0.97%)
Jul 22, 2008 10.78 11.31 10.78 11.31 121,425 +0.49(+4.54%)
Jul 21, 2008 10.65 10.82 10.65 10.82 59,011 +0.07(+0.68%)
Jul 18, 2008 10.76 10.77 10.65 10.74 77,356 +0.03(+0.27%)
Jul 17, 2008 10.76 10.82 10.62 10.72 108,931 -0.02(-0.19%)
Jul 16, 2008 10.00 10.74 10.00 10.74 73,945 +0.81(+8.18%)
Jul 15, 2008 9.786 10.23 9.700 9.924 74,403 +0.06(+0.58%)
Jul 14, 2008 10.19 10.20 9.692 9.867 85,532 -0.30(-2.92%)
Jul 11, 2008 9.749 10.17 9.725 10.16 56,035 +0.31(+3.13%)
Jul 10, 2008 9.514 9.932 9.400 9.855 88,783 +0.35(+3.67%)
Jul 09, 2008 10.18 10.18 9.505 9.505 119,317 -0.71(-6.96%)
Jul 08, 2008 9.534 10.22 9.408 10.22 142,975 +0.65(+6.79%)
Jul 07, 2008 9.745 9.782 9.246 9.566 129,661 -0.11(-1.13%)
Jul 04, 2008 9.688 9.806 9.570 9.676 66,889 +0.00(+0.00%)
Jul 03, 2008 9.688 9.806 9.570 9.676 66,889 -0.01(-0.08%)
Jul 02, 2008 9.595 9.802 9.538 9.684 310,607 +0.14(+1.45%)
Jul 01, 2008 8.953 9.619 8.953 9.546 244,715 +0.59(+6.62%)
Jun 30, 2008 8.661 9.010 8.555 8.953 205,581 +0.23(+2.65%)
Jun 27, 2008 8.965 9.030 8.685 8.722 485,650 -0.24(-2.67%)
Jun 26, 2008 8.933 8.961 8.454 8.961 198,759 -0.24(-2.65%)
Jun 25, 2008 9.339 9.441 9.136 9.205 152,897 -0.13(-1.43%)
Jun 24, 2008 9.603 9.603 9.250 9.339 143,090 -0.27(-2.83%)
Jun 23, 2008 9.907 10.00 9.583 9.611 54,469 -0.30(-2.99%)
Jun 20, 2008 10.26 10.26 9.806 9.907 168,198 -0.39(-3.79%)
Jun 19, 2008 10.13 10.42 10.13 10.30 55,880 +0.16(+1.60%)
Jun 18, 2008 10.21 10.32 10.07 10.13 45,423 -0.14(-1.34%)
Jun 17, 2008 10.63 10.63 10.27 10.27 56,516 -0.34(-3.21%)
Jun 16, 2008 10.49 10.66 10.39 10.61 57,981 +0.15(+1.40%)
Jun 13, 2008 10.37 10.58 10.30 10.47 108,806 +0.22(+2.14%)
Jun 12, 2008 10.33 10.58 10.13 10.25 122,895 -0.02(-0.24%)
Jun 11, 2008 10.30 10.48 10.15 10.27 189,337 -0.03(-0.28%)
Jun 10, 2008 10.19 10.34 10.17 10.30 42,707 +0.07(+0.67%)
Jun 09, 2008 10.46 10.46 10.18 10.23 94,078 -0.13(-1.25%)
Jun 06, 2008 10.54 10.57 10.33 10.36 66,512 -0.26(-2.48%)
Jun 05, 2008 10.38 10.63 10.37 10.63 117,591 +0.25(+2.43%)
Jun 04, 2008 10.34 10.56 10.32 10.37 99,954 +0.01(+0.12%)
Jun 03, 2008 10.41 10.43 10.24 10.36 54,730 -0.01(-0.12%)
Jun 02, 2008 10.54 10.54 10.19 10.37 100,708 -0.21(-1.96%)
May 30, 2008 10.63 10.65 10.52 10.58 87,335 -0.05(-0.46%)
May 29, 2008 10.41 10.67 10.41 10.63 141,507 +0.24(+2.27%)
May 28, 2008 10.37 10.43 10.29 10.39 115,283 +0.02(+0.24%)
May 27, 2008 10.29 10.42 10.18 10.37 51,154 +0.08(+0.75%)
May 26, 2008 10.23 10.35 10.21 10.29 0 +0.00(+0.00%)
May 23, 2008 10.23 10.35 10.21 10.29 62,508 +0.02(+0.20%)
May 22, 2008 10.32 10.36 10.23 10.27 60,242 -0.03(-0.32%)
May 21, 2008 10.45 10.54 10.30 10.31 72,344 -0.08(-0.74%)
May 20, 2008 10.46 10.48 10.26 10.38 67,751 -0.04(-0.43%)
May 19, 2008 10.56 10.59 10.37 10.43 82,799 -0.18(-1.72%)
May 16, 2008 10.72 10.73 10.40 10.61 87,825 +0.04(+0.38%)
May 15, 2008 10.51 10.64 10.48 10.57 128,449 +0.09(+0.85%)
May 14, 2008 10.47 10.61 10.43 10.48 54,201 +0.01(+0.12%)
May 13, 2008 10.41 10.53 10.39 10.47 40,259 +0.05(+0.51%)
May 12, 2008 10.40 10.52 10.34 10.41 79,252 +0.02(+0.16%)
May 09, 2008 10.44 10.57 10.33 10.40 59,360 -0.04(-0.35%)
May 08, 2008 10.49 10.52 10.39 10.44 153,530 -0.08(-0.73%)
May 07, 2008 10.79 10.85 10.49 10.51 150,400 -0.28(-2.60%)
May 06, 2008 10.55 10.86 10.50 10.79 75,839 +0.13(+1.26%)
May 05, 2008 10.70 10.73 10.36 10.66 97,780 +0.04(+0.34%)
May 02, 2008 10.97 10.99 10.62 10.62 71,859 -0.14(-1.32%)
May 01, 2008 10.86 11.27 10.76 10.76 80,553 -0.05(-0.49%)
Apr 30, 2008 10.60 11.17 10.60 10.82 142,987 +0.22(+2.03%)
Apr 29, 2008 10.76 10.80 10.52 10.60 114,975 -0.23(-2.14%)
Apr 28, 2008 10.60 10.89 10.60 10.83 102,774 +0.20(+1.87%)
Apr 25, 2008 10.76 10.88 10.57 10.63 111,318 -0.11(-0.98%)
Apr 24, 2008 10.54 10.74 10.44 10.74 136,685 +0.26(+2.44%)
Apr 23, 2008 10.37 10.61 10.33 10.48 71,357 +0.18(+1.73%)
Apr 22, 2008 10.56 10.56 10.19 10.31 166,733 -0.26(-2.46%)
Apr 21, 2008 10.56 10.74 10.51 10.57 130,614 -0.11(-1.06%)
Apr 18, 2008 11.06 11.09 10.65 10.68 130,621 -0.22(-1.98%)
Apr 17, 2008 11.10 11.12 10.77 10.89 118,460 -0.23(-2.08%)
Apr 16, 2008 10.60 11.13 10.59 11.13 162,061 +0.60(+5.67%)
Apr 15, 2008 10.70 10.74 10.45 10.53 115,258 -0.07(-0.65%)
Apr 14, 2008 10.71 10.78 10.58 10.60 94,891 -0.15(-1.40%)
Apr 11, 2008 10.93 11.00 10.72 10.75 121,662 -0.34(-3.08%)
Apr 10, 2008 11.17 11.30 10.98 11.09 103,191 -0.05(-0.44%)
Apr 09, 2008 11.40 11.45 11.07 11.14 80,533 -0.26(-2.28%)
Apr 08, 2008 11.53 11.53 11.29 11.40 67,973 -0.26(-2.26%)
Apr 07, 2008 11.67 11.81 11.53 11.66 59,845 +0.05(+0.45%)
Apr 04, 2008 11.77 11.77 11.45 11.61 42,113 -0.16(-1.38%)
Apr 03, 2008 11.75 11.88 11.69 11.77 107,624 -0.06(-0.51%)
Apr 02, 2008 11.61 11.88 11.61 11.83 113,781 +0.19(+1.64%)
Apr 01, 2008 11.33 11.65 11.29 11.64 103,506 +0.50(+4.44%)
Mar 31, 2008 11.60 11.68 11.15 11.15 78,070 -0.43(-3.72%)
Mar 28, 2008 11.55 11.69 11.45 11.58 116,243 +0.00(+0.04%)
Mar 27, 2008 11.81 11.85 11.29 11.57 149,745 -0.28(-2.33%)
Mar 26, 2008 11.80 11.91 11.69 11.85 203,426 -0.04(-0.38%)
Mar 25, 2008 12.28 12.28 11.69 11.89 174,365 -0.42(-3.40%)
Mar 24, 2008 11.78 12.31 11.59 12.31 109,101 +0.59(+5.02%)
Mar 21, 2008 11.81 12.14 11.64 11.72 343,200 +0.00(+0.00%)
Mar 20, 2008 11.81 12.14 11.64 11.72 343,200 +0.03(+0.24%)
Mar 19, 2008 12.15 12.17 11.69 11.69 101,467 -0.46(-3.78%)
Mar 18, 2008 11.53 12.15 11.40 12.15 157,618 +0.88(+7.78%)
Mar 17, 2008 11.02 11.57 11.02 11.28 94,325 -0.10(-0.86%)
Mar 14, 2008 11.78 11.90 11.17 11.37 74,622 -0.32(-2.78%)
Mar 13, 2008 11.17 11.86 11.11 11.70 170,425 +0.44(+3.89%)
Mar 12, 2008 11.45 11.70 11.19 11.26 113,534 -0.24(-2.12%)
Mar 11, 2008 11.14 11.52 11.14 11.50 134,468 +0.61(+5.59%)
Mar 10, 2008 11.06 11.31 10.89 10.89 198,254 -0.15(-1.32%)
Mar 07, 2008 10.74 11.25 10.74 11.04 313,759 +0.18(+1.68%)
Mar 06, 2008 11.39 11.39 10.86 10.86 293,811 -0.57(-5.01%)
Mar 05, 2008 11.56 11.65 11.24 11.43 208,352 -0.07(-0.57%)
Mar 04, 2008 11.59 11.64 11.37 11.50 165,007 -0.23(-1.94%)
Mar 03, 2008 11.37 11.74 11.22 11.72 198,501 +0.35(+3.07%)
Feb 29, 2008 11.48 11.73 11.37 11.37 143,396 -0.11(-0.92%)
Feb 28, 2008 11.73 11.87 11.47 11.48 67,463 -0.24(-2.04%)
Feb 27, 2008 11.78 12.08 11.64 11.72 109,286 -0.17(-1.40%)
Feb 26, 2008 12.05 12.15 11.75 11.88 98,019 -0.17(-1.38%)
Feb 25, 2008 11.86 12.05 11.44 12.05 178,552 +0.16(+1.37%)
Feb 22, 2008 12.01 12.01 11.47 11.89 146,536 -0.09(-0.75%)
Feb 21, 2008 12.49 12.55 11.88 11.98 113,042 -0.43(-3.50%)
Feb 20, 2008 11.97 12.57 11.97 12.41 117,475 +0.38(+3.14%)
Feb 19, 2008 12.24 12.39 11.71 12.04 140,625 -0.17(-1.40%)
Feb 18, 2008 12.05 12.23 11.98 12.21 0 +0.00(+0.00%)
Feb 15, 2008 12.05 12.23 11.98 12.21 58,368 +0.09(+0.77%)
Feb 14, 2008 12.56 12.59 12.07 12.11 114,519 -0.48(-3.84%)
Feb 13, 2008 12.12 12.60 12.10 12.60 151,969 +0.64(+5.33%)
Feb 12, 2008 11.73 12.17 11.67 11.96 126,833 +0.29(+2.47%)
Feb 11, 2008 11.61 11.74 11.44 11.67 88,414 +0.08(+0.70%)
Feb 08, 2008 12.14 12.25 11.56 11.59 108,609 -0.59(-4.87%)
Feb 07, 2008 11.81 12.18 11.81 12.18 67,480 +0.35(+2.95%)
Feb 06, 2008 12.03 12.50 11.80 11.83 88,660 -0.10(-0.82%)
Feb 05, 2008 12.01 12.20 11.91 11.93 135,207 -0.30(-2.43%)
Feb 04, 2008 12.47 12.48 12.18 12.23 130,303 -0.29(-2.33%)
Feb 01, 2008 12.06 12.52 11.89 12.52 100,482 +0.53(+4.44%)
Jan 31, 2008 11.68 12.06 11.68 11.99 192,344 +0.05(+0.41%)
Jan 30, 2008 12.14 12.26 11.82 11.94 99,989 -0.28(-2.26%)
Jan 29, 2008 12.48 12.52 12.01 12.21 45,315 -0.15(-1.18%)
Jan 28, 2008 12.05 12.43 11.93 12.36 56,644 +0.28(+2.32%)
Jan 25, 2008 12.36 12.45 12.01 12.08 67,973 -0.10(-0.83%)
Jan 24, 2008 11.94 12.21 11.52 12.18 130,035 +0.17(+1.42%)
Jan 23, 2008 11.25 12.05 11.19 12.01 142,842 +0.56(+4.86%)
Jan 22, 2008 11.19 11.98 11.17 11.45 81,025 -0.23(-1.98%)
Jan 21, 2008 11.63 11.99 11.42 11.69 0 +0.00(+0.00%)
Jan 18, 2008 11.63 11.99 11.42 11.69 82,257 +0.01(+0.07%)
Jan 17, 2008 11.99 11.99 11.49 11.68 85,212 -0.33(-2.74%)
Jan 16, 2008 11.51 12.09 11.47 12.01 89,372 +0.50(+4.30%)
Jan 15, 2008 11.37 11.54 11.09 11.51 65,017 +0.09(+0.78%)
Jan 14, 2008 11.51 11.57 11.27 11.42 57,383 -0.03(-0.25%)
Jan 11, 2008 11.50 11.80 11.43 11.45 73,883 -0.09(-0.74%)
Jan 10, 2008 11.77 11.89 11.26 11.54 157,618 -0.31(-2.61%)
Jan 09, 2008 11.38 11.84 11.32 11.84 120,923 +0.36(+3.11%)
Jan 08, 2008 11.98 12.15 11.47 11.49 150,476 -0.27(-2.31%)
Jan 07, 2008 11.17 11.94 11.17 11.76 145,871 +0.55(+4.93%)
Jan 04, 2008 11.27 11.41 11.08 11.21 125,602 -0.22(-1.95%)
Jan 03, 2008 11.86 11.94 11.37 11.43 114,519 -0.43(-3.60%)
Jan 02, 2008 12.24 12.24 11.80 11.86 80,287 -0.37(-2.99%)
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.