Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agree Realty Corp
(NY:
ADC
)
61.16
-0.28 (-0.46%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
6.889
7.897
6.735
7.564
128,639
+0.78(+11.43%)
Mar 30, 2009
6.614
6.836
6.306
6.788
82,766
-0.65(-8.75%)
Mar 26, 2009
7.120
7.444
6.947
7.439
120,132
+0.32(+4.47%)
Mar 25, 2009
6.744
7.251
6.614
7.120
104,336
+0.49(+7.42%)
Mar 24, 2009
6.826
7.096
6.624
6.629
148,312
-0.38(-5.43%)
Mar 23, 2009
6.687
7.010
6.638
7.010
184,666
+1.12(+18.99%)
Mar 20, 2009
6.494
6.600
5.886
5.891
180,229
-0.51(-7.98%)
Mar 19, 2009
6.870
7.145
6.354
6.402
150,664
-0.46(-6.68%)
Mar 18, 2009
6.344
6.879
6.089
6.860
118,062
+0.45(+7.07%)
Mar 17, 2009
6.012
6.412
5.709
6.407
143,918
+0.37(+6.15%)
Mar 16, 2009
5.853
6.373
5.481
6.036
223,617
+0.29(+5.03%)
Mar 13, 2009
5.091
5.800
4.696
5.747
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.226
4.599
5.038
145,171
+0.29(+6.09%)
Mar 11, 2009
5.665
5.665
4.630
4.749
160,919
-0.88(-15.67%)
Mar 10, 2009
4.879
5.631
4.792
5.631
165,227
+0.94(+20.16%)
Mar 09, 2009
4.628
5.086
4.508
4.686
193,452
-0.38(-7.43%)
Mar 06, 2009
4.580
5.062
4.339
5.062
0
+0.55(+12.30%)
Mar 05, 2009
4.536
4.927
4.455
4.508
69,640
-0.36(-7.43%)
Mar 04, 2009
5.052
5.052
4.247
4.869
132,103
-0.43(-8.10%)
Mar 02, 2009
5.178
5.607
5.178
5.298
102,731
-0.30(-5.34%)
Feb 27, 2009
5.592
5.766
5.399
5.597
0
-0.12(-2.11%)
Feb 26, 2009
5.587
5.963
5.587
5.718
73,371
+0.13(+2.33%)
Feb 25, 2009
5.640
6.094
5.544
5.587
60,318
-0.21(-3.58%)
Feb 24, 2009
5.433
5.886
5.269
5.795
119,771
+0.33(+6.00%)
Feb 23, 2009
5.515
5.838
4.811
5.467
162,290
+0.01(+0.27%)
Feb 20, 2009
6.079
6.426
5.366
5.452
0
-0.79(-12.66%)
Feb 19, 2009
6.908
6.918
6.229
6.243
82,148
-0.44(-6.63%)
Feb 18, 2009
7.275
7.275
6.605
6.687
107,987
-0.44(-6.16%)
Feb 17, 2009
7.617
7.617
6.667
7.125
115,847
-0.53(-6.87%)
Feb 13, 2009
7.497
7.906
7.458
7.651
0
+0.08(+1.08%)
Feb 12, 2009
7.212
7.636
6.937
7.569
86,151
+0.42(+5.94%)
Feb 11, 2009
6.855
7.419
6.855
7.145
45,862
+0.35(+5.11%)
Feb 10, 2009
7.048
7.550
6.696
6.797
66,072
-0.34(-4.79%)
Feb 09, 2009
7.005
7.362
6.952
7.140
35,650
-0.19(-2.57%)
Feb 06, 2009
6.937
7.497
6.829
7.328
0
+0.36(+5.19%)
Feb 05, 2009
7.106
7.299
6.730
6.966
71,125
-0.20(-2.82%)
Feb 04, 2009
7.839
7.839
7.063
7.169
73,176
-0.44(-5.83%)
Feb 03, 2009
7.612
7.856
7.501
7.612
82,660
+0.13(+1.81%)
Feb 02, 2009
6.653
7.501
6.426
7.477
114,337
+0.85(+12.80%)
Jan 30, 2009
6.894
7.005
6.609
6.629
0
-0.15(-2.27%)
Jan 29, 2009
7.145
7.217
6.754
6.783
65,958
-0.39(-5.44%)
Jan 28, 2009
7.231
7.694
6.904
7.174
74,002
+0.13(+1.78%)
Jan 27, 2009
7.670
7.868
7.029
7.048
77,595
-0.62(-8.11%)
Jan 26, 2009
7.444
7.969
7.294
7.670
68,304
+0.22(+2.98%)
Jan 23, 2009
6.619
7.689
6.523
7.448
141,804
+0.79(+11.79%)
Jan 22, 2009
7.039
7.270
6.614
6.663
70,830
-0.58(-8.05%)
Jan 21, 2009
6.508
7.275
6.455
7.246
73,934
+0.86(+13.43%)
Jan 20, 2009
6.489
6.585
6.320
6.388
85,324
-0.21(-3.21%)
Jan 16, 2009
6.957
6.957
6.412
6.600
0
-0.25(-3.66%)
Jan 15, 2009
6.330
7.294
6.248
6.851
108,587
+0.51(+8.06%)
Jan 14, 2009
7.125
7.125
6.311
6.340
72,681
-0.87(-12.04%)
Jan 13, 2009
6.831
7.472
6.831
7.207
81,231
+0.31(+4.47%)
Jan 12, 2009
7.231
7.337
6.817
6.899
73,840
-0.40(-5.48%)
Jan 09, 2009
7.810
7.858
7.299
7.299
72,274
-0.50(-6.37%)
Jan 08, 2009
8.080
8.128
7.735
7.795
107,854
-0.37(-4.49%)
Jan 07, 2009
9.160
9.203
8.032
8.162
107,832
-1.15(-12.37%)
Jan 06, 2009
9.121
9.555
8.981
9.314
91,924
+0.38(+4.21%)
Jan 05, 2009
8.089
8.996
8.089
8.938
91,743
+0.56(+6.67%)
Jan 02, 2009
8.764
8.798
8.302
8.379
0
-0.36(-4.14%)
Jan 01, 2009
8.297
8.967
8.220
8.740
0
+0.00(+0.00%)
Dec 31, 2008
8.297
8.967
8.220
8.740
106,247
+0.46(+5.59%)
Dec 30, 2008
7.955
8.278
7.762
8.278
44,582
+0.22(+2.69%)
Dec 29, 2008
9.208
9.208
7.844
8.061
95,346
-1.14(-12.37%)
Dec 26, 2008
8.808
9.247
8.668
9.198
0
+0.39(+4.43%)
Dec 24, 2008
8.866
8.866
8.504
8.808
34,678
-0.06(-0.65%)
Dec 23, 2008
8.085
8.962
8.051
8.866
121,806
+0.86(+10.72%)
Dec 22, 2008
7.603
8.008
7.492
8.008
86,058
+0.29(+3.81%)
Dec 19, 2008
7.709
8.176
7.675
7.713
206,927
+0.33(+4.51%)
Dec 18, 2008
7.877
7.979
7.169
7.381
100,845
-0.44(-5.67%)
Dec 17, 2008
8.123
8.374
7.718
7.824
146,770
-0.55(-6.56%)
Dec 16, 2008
7.328
8.374
7.029
8.374
188,219
+1.07(+14.65%)
Dec 15, 2008
7.713
7.998
6.942
7.304
80,183
-0.42(-5.43%)
Dec 12, 2008
6.870
7.723
6.851
7.723
0
+0.61(+8.54%)
Dec 11, 2008
7.424
7.882
7.116
7.116
114,552
-0.54(-6.99%)
Dec 10, 2008
7.858
7.926
7.227
7.651
98,468
-0.07(-0.87%)
Dec 09, 2008
7.231
8.244
7.231
7.718
230,225
-0.41(-5.04%)
Dec 08, 2008
6.687
8.374
6.687
8.128
249,718
+1.31(+19.24%)
Dec 05, 2008
6.055
6.817
5.906
6.817
0
+0.76(+12.58%)
Dec 04, 2008
6.817
7.010
5.867
6.055
148,969
-0.76(-11.17%)
Dec 03, 2008
6.190
6.889
5.824
6.817
263,188
+0.79(+13.12%)
Dec 02, 2008
4.826
6.089
4.720
6.026
222,839
+1.35(+29.00%)
Dec 01, 2008
6.629
6.629
4.633
4.671
231,584
-1.92(-29.11%)
Nov 28, 2008
6.267
6.590
5.925
6.590
75,711
+0.11(+1.71%)
Nov 26, 2008
5.419
6.479
5.399
6.479
102,719
+0.91(+16.36%)
Nov 25, 2008
5.568
5.689
5.158
5.568
144,362
-0.08(-1.45%)
Nov 24, 2008
5.375
5.737
4.999
5.650
190,669
+0.15(+2.81%)
Nov 21, 2008
4.768
5.751
4.025
5.496
295,808
+0.93(+20.25%)
Nov 20, 2008
4.821
5.245
4.498
4.570
165,084
-0.40(-7.96%)
Nov 19, 2008
5.284
5.380
4.966
4.966
135,399
-0.34(-6.36%)
Nov 18, 2008
5.607
5.920
4.720
5.303
365,907
-0.29(-5.17%)
Nov 17, 2008
6.161
6.267
5.462
5.592
234,880
-0.62(-9.94%)
Nov 14, 2008
7.207
7.207
6.156
6.209
0
-1.06(-14.59%)
Nov 13, 2008
7.019
7.270
6.296
7.270
183,404
+0.27(+3.79%)
Nov 12, 2008
7.718
7.718
6.952
7.005
138,689
-0.72(-9.30%)
Nov 11, 2008
8.412
8.412
7.598
7.723
156,758
-0.81(-9.54%)
Nov 10, 2008
9.039
9.039
8.509
8.538
164,282
-0.56(-6.15%)
Nov 07, 2008
8.991
9.227
8.827
9.097
0
+0.01(+0.16%)
Nov 06, 2008
8.870
9.333
8.543
9.083
135,200
+0.21(+2.39%)
Nov 05, 2008
9.488
9.488
8.866
8.870
110,947
-0.80(-8.23%)
Nov 04, 2008
9.989
9.999
9.266
9.666
87,705
-0.08(-0.84%)
Nov 03, 2008
9.594
10.12
9.550
9.748
109,369
+0.07(+0.75%)
Oct 31, 2008
9.251
10.11
9.030
9.676
0
+0.38(+4.04%)
Oct 30, 2008
8.914
9.304
8.538
9.300
66,441
+0.41(+4.61%)
Oct 29, 2008
8.967
9.425
8.711
8.890
65,823
+0.07(+0.76%)
Oct 28, 2008
8.196
8.866
7.622
8.822
103,123
+0.94(+11.93%)
Oct 27, 2008
8.441
8.514
7.882
7.882
95,448
-0.67(-7.78%)
Oct 24, 2008
7.959
8.721
7.959
8.547
0
-0.01(-0.17%)
Oct 23, 2008
8.707
9.073
8.196
8.562
165,636
-0.42(-4.67%)
Oct 22, 2008
9.637
9.637
8.702
8.981
125,326
-0.73(-7.50%)
Oct 21, 2008
10.51
10.52
9.642
9.709
118,722
-1.05(-9.73%)
Oct 20, 2008
11.03
11.03
10.12
10.76
95,705
-0.12(-1.06%)
Oct 17, 2008
10.78
11.82
10.78
10.87
0
-0.24(-2.13%)
Oct 16, 2008
9.960
11.23
9.362
11.11
171,651
+1.11(+11.14%)
Oct 15, 2008
10.57
10.73
9.994
9.994
74,919
-0.77(-7.17%)
Oct 14, 2008
12.56
12.56
10.28
10.77
90,536
-1.09(-9.23%)
Oct 13, 2008
11.32
14.18
11.08
11.86
772,811
+1.28(+12.07%)
Oct 10, 2008
8.914
10.74
8.171
10.58
0
+1.32(+14.20%)
Oct 09, 2008
11.55
11.88
9.073
9.266
179,345
-2.05(-18.14%)
Oct 08, 2008
11.32
12.27
11.17
11.32
147,984
-0.19(-1.63%)
Oct 07, 2008
11.90
12.43
11.50
11.51
103,642
-0.37(-3.09%)
Oct 06, 2008
11.86
12.01
11.38
11.87
86,997
-0.41(-3.34%)
Oct 03, 2008
12.54
12.80
12.28
12.28
0
-0.35(-2.78%)
Oct 02, 2008
13.16
13.26
12.61
12.64
72,797
-0.62(-4.66%)
Oct 01, 2008
13.51
13.60
12.89
13.25
63,280
-0.54(-3.88%)
Sep 30, 2008
12.29
13.97
12.29
13.79
201,592
+1.35(+10.81%)
Sep 29, 2008
13.06
13.06
12.44
12.44
78,412
-0.86(-6.49%)
Sep 26, 2008
12.49
13.67
12.44
13.31
0
+0.54(+4.23%)
Sep 25, 2008
12.38
13.13
12.34
12.77
70,451
+0.49(+3.97%)
Sep 24, 2008
12.84
13.03
12.25
12.28
69,907
-0.43(-3.38%)
Sep 23, 2008
12.81
13.38
12.51
12.71
118,348
-0.11(-0.83%)
Sep 22, 2008
12.97
13.20
12.77
12.81
51,782
-0.14(-1.08%)
Sep 19, 2008
13.40
14.28
12.85
12.95
0
+0.05(+0.37%)
Sep 18, 2008
11.53
13.17
11.14
12.91
113,418
+1.79(+16.14%)
Sep 17, 2008
11.80
11.80
11.02
11.11
139,282
-1.08(-8.82%)
Sep 16, 2008
11.89
12.28
11.80
12.19
86,593
+0.08(+0.64%)
Sep 15, 2008
12.12
12.53
12.03
12.11
74,041
-0.48(-3.83%)
Sep 12, 2008
12.53
12.67
12.34
12.59
0
-0.13(-1.02%)
Sep 11, 2008
12.32
12.72
12.25
12.72
80,426
+0.17(+1.34%)
Sep 10, 2008
12.32
12.67
12.26
12.55
72,401
+0.50(+4.16%)
Sep 09, 2008
12.30
12.71
12.05
12.05
158,579
-0.10(-0.83%)
Sep 08, 2008
12.63
12.73
11.96
12.15
103,370
+0.13(+1.12%)
Sep 05, 2008
11.89
12.17
11.71
12.02
0
+0.13(+1.05%)
Sep 04, 2008
12.65
12.80
11.89
11.89
299,403
-0.88(-6.87%)
Sep 03, 2008
13.07
13.07
12.71
12.77
119,790
-0.34(-2.61%)
Sep 02, 2008
13.33
13.60
12.91
13.11
58,536
+0.13(+1.00%)
Aug 29, 2008
13.93
13.93
12.85
12.98
0
-0.89(-6.43%)
Aug 28, 2008
13.40
13.87
13.28
13.87
45,418
+0.45(+3.38%)
Aug 27, 2008
13.14
13.57
12.97
13.42
47,291
+0.20(+1.49%)
Aug 26, 2008
12.92
13.23
12.85
13.22
19,450
+0.30(+2.31%)
Aug 25, 2008
13.12
13.12
12.74
12.92
89,823
-0.31(-2.33%)
Aug 22, 2008
13.06
13.32
12.86
13.23
0
+0.34(+2.66%)
Aug 21, 2008
13.00
13.05
12.75
12.89
72,127
-0.16(-1.26%)
Aug 20, 2008
13.08
13.35
12.94
13.05
50,606
+0.04(+0.30%)
Aug 19, 2008
13.45
13.45
12.81
13.02
84,344
-0.49(-3.64%)
Aug 18, 2008
13.66
14.00
13.40
13.51
65,083
-0.20(-1.48%)
Aug 15, 2008
14.00
14.00
13.41
13.71
0
-0.29(-2.10%)
Aug 14, 2008
13.94
14.03
13.87
14.00
76,033
+0.05(+0.38%)
Aug 13, 2008
13.60
14.00
13.60
13.95
59,324
+0.19(+1.37%)
Aug 12, 2008
13.77
13.91
13.70
13.76
24,781
-0.08(-0.59%)
Aug 11, 2008
13.52
13.88
13.27
13.85
91,040
+0.33(+2.42%)
Aug 08, 2008
12.83
13.63
12.83
13.52
58,287
+0.65(+5.02%)
Aug 07, 2008
13.50
13.50
12.80
12.87
59,915
-0.77(-5.62%)
Aug 06, 2008
13.59
13.71
13.35
13.64
49,040
-0.08(-0.60%)
Aug 05, 2008
13.52
13.78
13.41
13.72
54,078
+0.17(+1.24%)
Aug 04, 2008
13.53
13.66
12.91
13.55
85,817
-0.08(-0.60%)
Aug 01, 2008
13.81
13.81
13.18
13.63
60,550
-0.29(-2.08%)
Jul 31, 2008
13.56
14.07
13.56
13.92
51,210
+0.05(+0.35%)
Jul 30, 2008
14.29
14.43
13.56
13.87
96,798
-0.23(-1.61%)
Jul 29, 2008
14.10
14.22
13.61
14.10
128,317
+0.57(+4.20%)
Jul 28, 2008
13.44
13.62
13.39
13.53
48,048
+0.03(+0.21%)
Jul 25, 2008
13.11
13.72
13.10
13.50
85,730
+0.56(+4.36%)
Jul 24, 2008
13.37
13.64
12.94
12.94
97,927
-0.36(-2.68%)
Jul 23, 2008
13.38
13.67
13.18
13.30
102,055
-0.13(-0.97%)
Jul 22, 2008
12.80
13.43
12.79
13.43
102,270
+0.58(+4.54%)
Jul 21, 2008
12.64
12.85
12.64
12.84
49,702
+0.09(+0.68%)
Jul 18, 2008
12.78
12.79
12.65
12.76
65,153
+0.03(+0.26%)
Jul 17, 2008
12.78
12.85
12.61
12.72
91,748
-0.02(-0.19%)
Jul 16, 2008
11.87
12.75
11.87
12.75
62,280
+0.96(+8.18%)
Jul 15, 2008
11.62
12.14
11.52
11.78
62,666
+0.07(+0.58%)
Jul 14, 2008
12.10
12.11
11.51
11.71
72,040
-0.35(-2.92%)
Jul 11, 2008
11.57
12.07
11.55
12.07
47,196
+0.37(+3.13%)
Jul 10, 2008
11.30
11.79
11.16
11.70
74,778
+0.41(+3.67%)
Jul 09, 2008
12.09
12.09
11.29
11.29
100,495
-0.84(-6.96%)
Jul 08, 2008
11.32
12.13
11.17
12.13
120,421
+0.77(+6.79%)
Jul 07, 2008
11.57
11.61
10.98
11.36
109,207
-0.13(-1.13%)
Jul 04, 2008
11.50
11.64
11.36
11.49
56,337
+0.00(+0.00%)
Jul 03, 2008
11.50
11.64
11.36
11.49
56,337
-0.01(-0.08%)
Jul 02, 2008
11.39
11.64
11.32
11.50
261,609
+0.16(+1.45%)
Jul 01, 2008
10.63
11.42
10.63
11.33
206,112
+0.70(+6.62%)
Jun 30, 2008
10.28
10.70
10.16
10.63
173,151
+0.27(+2.65%)
Jun 27, 2008
10.64
10.72
10.31
10.36
409,040
-0.28(-2.67%)
Jun 26, 2008
10.61
10.64
10.04
10.64
167,405
-0.29(-2.65%)
Jun 25, 2008
11.09
11.21
10.85
10.93
128,778
-0.16(-1.43%)
Jun 24, 2008
11.40
11.40
10.98
11.09
120,518
-0.32(-2.83%)
Jun 23, 2008
11.76
11.88
11.38
11.41
45,877
-0.35(-2.99%)
Jun 20, 2008
12.18
12.18
11.64
11.76
141,665
-0.46(-3.79%)
Jun 19, 2008
12.03
12.37
12.03
12.23
47,065
+0.19(+1.60%)
Jun 18, 2008
12.12
12.25
11.96
12.03
38,258
-0.16(-1.34%)
Jun 17, 2008
12.62
12.62
12.20
12.20
47,600
-0.41(-3.21%)
Jun 16, 2008
12.45
12.65
12.34
12.60
48,835
+0.17(+1.40%)
Jun 13, 2008
12.31
12.56
12.23
12.43
91,642
+0.26(+2.14%)
Jun 12, 2008
12.27
12.56
12.02
12.17
103,509
-0.03(-0.24%)
Jun 11, 2008
12.23
12.44
12.05
12.20
159,469
-0.03(-0.28%)
Jun 10, 2008
12.10
12.27
12.08
12.23
35,970
+0.08(+0.67%)
Jun 09, 2008
12.42
12.42
12.09
12.15
79,238
-0.15(-1.25%)
Jun 06, 2008
12.51
12.54
12.27
12.30
56,020
-0.31(-2.48%)
Jun 05, 2008
12.33
12.62
12.32
12.62
99,041
+0.30(+2.43%)
Jun 04, 2008
12.27
12.53
12.25
12.32
84,187
+0.01(+0.12%)
Jun 03, 2008
12.37
12.38
12.16
12.30
46,097
-0.01(-0.12%)
Jun 02, 2008
12.52
12.52
12.10
12.32
84,822
-0.25(-1.96%)
May 30, 2008
12.62
12.64
12.49
12.56
73,558
-0.06(-0.46%)
May 29, 2008
12.37
12.66
12.36
12.62
119,184
+0.28(+2.27%)
May 28, 2008
12.32
12.38
12.22
12.34
97,097
+0.03(+0.23%)
May 27, 2008
12.22
12.38
12.09
12.31
43,085
+0.09(+0.75%)
May 26, 2008
12.15
12.29
12.12
12.22
0
+0.00(+0.00%)
May 23, 2008
12.15
12.29
12.12
12.22
52,647
+0.02(+0.20%)
May 22, 2008
12.25
12.30
12.14
12.20
50,739
-0.04(-0.32%)
May 21, 2008
12.40
12.52
12.23
12.24
60,932
-0.09(-0.74%)
May 20, 2008
12.42
12.45
12.19
12.33
57,063
-0.05(-0.43%)
May 19, 2008
12.53
12.57
12.31
12.38
69,737
-0.22(-1.72%)
May 16, 2008
12.73
12.74
12.35
12.60
73,971
+0.05(+0.38%)
May 15, 2008
12.48
12.64
12.45
12.55
108,186
+0.11(+0.85%)
May 14, 2008
12.43
12.60
12.38
12.44
45,651
+0.01(+0.12%)
May 13, 2008
12.37
12.50
12.33
12.43
33,908
+0.06(+0.51%)
May 12, 2008
12.35
12.49
12.27
12.37
66,750
+0.02(+0.16%)
May 09, 2008
12.39
12.55
12.27
12.35
49,996
-0.04(-0.35%)
May 08, 2008
12.45
12.49
12.34
12.39
129,311
-0.09(-0.73%)
May 07, 2008
12.81
12.89
12.45
12.48
126,675
-0.33(-2.60%)
May 06, 2008
12.53
12.89
12.46
12.81
63,875
+0.16(+1.26%)
May 05, 2008
12.71
12.74
12.30
12.65
82,355
+0.04(+0.34%)
May 02, 2008
13.02
13.05
12.61
12.61
60,523
-0.17(-1.32%)
May 01, 2008
12.89
13.38
12.78
12.78
67,846
-0.06(-0.49%)
Apr 30, 2008
12.59
13.26
12.59
12.84
120,431
+0.26(+2.03%)
Apr 29, 2008
12.77
12.83
12.50
12.59
96,838
-0.27(-2.14%)
Apr 28, 2008
12.59
12.92
12.59
12.86
86,562
+0.24(+1.87%)
Apr 25, 2008
12.78
12.92
12.55
12.63
93,758
-0.13(-0.98%)
Apr 24, 2008
12.52
12.75
12.39
12.75
115,123
+0.30(+2.44%)
Apr 23, 2008
12.31
12.60
12.26
12.45
60,100
+0.21(+1.73%)
Apr 22, 2008
12.53
12.53
12.10
12.24
140,431
-0.31(-2.46%)
Apr 21, 2008
12.53
12.76
12.48
12.54
110,010
-0.13(-1.06%)
Apr 18, 2008
13.13
13.16
12.65
12.68
110,016
-0.26(-1.98%)
Apr 17, 2008
13.18
13.20
12.79
12.93
99,773
-0.27(-2.08%)
Apr 16, 2008
12.58
13.21
12.57
13.21
136,496
+0.71(+5.67%)
Apr 15, 2008
12.70
12.76
12.40
12.50
97,076
-0.08(-0.65%)
Apr 14, 2008
12.71
12.80
12.56
12.58
79,922
-0.18(-1.40%)
Apr 11, 2008
12.98
13.06
12.73
12.76
102,470
-0.40(-3.08%)
Apr 10, 2008
13.26
13.42
13.04
13.17
86,912
-0.06(-0.44%)
Apr 09, 2008
13.53
13.60
13.14
13.22
67,829
-0.31(-2.28%)
Apr 08, 2008
13.69
13.69
13.41
13.53
57,250
-0.31(-2.26%)
Apr 07, 2008
13.85
14.02
13.69
13.85
50,405
+0.06(+0.45%)
Apr 04, 2008
13.98
13.98
13.60
13.78
35,470
-0.19(-1.38%)
Apr 03, 2008
13.95
14.10
13.88
13.98
90,646
-0.07(-0.52%)
Apr 02, 2008
13.79
14.11
13.79
14.05
95,832
+0.23(+1.64%)
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
.