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
)
57.22
-0.55 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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
6.919
7.931
6.764
7.597
128,083
+0.78(+11.43%)
Mar 30, 2009
6.643
6.866
6.333
6.817
82,408
-0.65(-8.75%)
Mar 26, 2009
7.151
7.476
6.977
7.471
119,613
+0.32(+4.47%)
Mar 25, 2009
6.774
7.282
6.643
7.151
103,885
+0.49(+7.42%)
Mar 24, 2009
6.856
7.127
6.653
6.658
147,670
-0.38(-5.43%)
Mar 23, 2009
6.716
7.040
6.667
7.040
183,867
+1.12(+18.99%)
Mar 20, 2009
6.522
6.628
5.912
5.917
179,450
-0.51(-7.98%)
Mar 19, 2009
6.900
7.176
6.382
6.430
150,012
-0.46(-6.68%)
Mar 18, 2009
6.372
6.909
6.115
6.890
117,552
+0.46(+7.07%)
Mar 17, 2009
6.038
6.440
5.734
6.435
143,296
+0.37(+6.15%)
Mar 16, 2009
5.878
6.401
5.505
6.062
222,650
+0.29(+5.03%)
Mar 13, 2009
5.113
5.825
4.716
5.771
0
+0.71(+14.07%)
Mar 12, 2009
4.716
5.249
4.619
5.060
144,544
+0.29(+6.09%)
Mar 11, 2009
5.689
5.689
4.650
4.769
160,223
-0.89(-15.67%)
Mar 10, 2009
4.900
5.655
4.813
5.655
164,513
+0.95(+20.16%)
Mar 09, 2009
4.648
5.108
4.527
4.706
192,616
-0.38(-7.43%)
Mar 06, 2009
4.600
5.084
4.358
5.084
0
+0.56(+12.30%)
Mar 05, 2009
4.556
4.948
4.474
4.527
69,339
-0.36(-7.43%)
Mar 04, 2009
5.074
5.074
4.266
4.890
131,532
-0.43(-8.10%)
Mar 02, 2009
5.200
5.631
5.200
5.321
102,287
-0.30(-5.34%)
Feb 27, 2009
5.617
5.791
5.423
5.621
0
-0.12(-2.11%)
Feb 26, 2009
5.612
5.989
5.612
5.742
73,054
+0.13(+2.33%)
Feb 25, 2009
5.665
6.120
5.568
5.612
60,057
-0.21(-3.58%)
Feb 24, 2009
5.457
5.912
5.292
5.820
119,254
+0.33(+6.00%)
Feb 23, 2009
5.539
5.863
4.832
5.491
161,589
+0.01(+0.27%)
Feb 20, 2009
6.106
6.454
5.389
5.476
0
-0.79(-12.66%)
Feb 19, 2009
6.938
6.948
6.256
6.270
81,793
-0.45(-6.63%)
Feb 18, 2009
7.306
7.306
6.633
6.716
107,520
-0.44(-6.16%)
Feb 17, 2009
7.650
7.650
6.696
7.156
115,346
-0.53(-6.87%)
Feb 13, 2009
7.529
7.941
7.490
7.684
0
+0.08(+1.08%)
Feb 12, 2009
7.243
7.669
6.967
7.602
85,779
+0.43(+5.94%)
Feb 11, 2009
6.885
7.452
6.885
7.176
45,664
+0.35(+5.11%)
Feb 10, 2009
7.079
7.582
6.725
6.827
65,786
-0.34(-4.79%)
Feb 09, 2009
7.035
7.394
6.982
7.171
35,496
-0.19(-2.57%)
Feb 06, 2009
6.967
7.529
6.859
7.360
0
+0.36(+5.19%)
Feb 05, 2009
7.137
7.331
6.759
6.996
70,818
-0.20(-2.82%)
Feb 04, 2009
7.873
7.873
7.093
7.200
72,860
-0.45(-5.83%)
Feb 03, 2009
7.645
7.890
7.534
7.645
82,303
+0.14(+1.81%)
Feb 02, 2009
6.682
7.534
6.454
7.510
113,842
+0.85(+12.80%)
Jan 30, 2009
6.924
7.035
6.638
6.658
0
-0.15(-2.27%)
Jan 29, 2009
7.176
7.248
6.783
6.812
65,673
-0.39(-5.44%)
Jan 28, 2009
7.263
7.728
6.934
7.205
73,682
+0.13(+1.78%)
Jan 27, 2009
7.703
7.902
7.059
7.079
77,259
-0.62(-8.11%)
Jan 26, 2009
7.476
8.004
7.326
7.703
68,009
+0.22(+2.98%)
Jan 23, 2009
6.648
7.723
6.551
7.481
141,191
+0.79(+11.79%)
Jan 22, 2009
7.069
7.302
6.643
6.691
70,524
-0.59(-8.05%)
Jan 21, 2009
6.536
7.306
6.483
7.277
73,614
+0.86(+13.43%)
Jan 20, 2009
6.517
6.614
6.348
6.415
84,955
-0.21(-3.21%)
Jan 16, 2009
6.987
6.987
6.440
6.628
0
-0.25(-3.66%)
Jan 15, 2009
6.357
7.326
6.275
6.880
108,117
+0.51(+8.06%)
Jan 14, 2009
7.156
7.156
6.338
6.367
72,367
-0.87(-12.04%)
Jan 13, 2009
6.861
7.505
6.861
7.239
80,880
+0.31(+4.47%)
Jan 12, 2009
7.263
7.369
6.846
6.929
73,521
-0.40(-5.48%)
Jan 09, 2009
7.844
7.892
7.331
7.331
71,962
-0.50(-6.37%)
Jan 08, 2009
8.115
8.163
7.768
7.829
107,388
-0.37(-4.49%)
Jan 07, 2009
9.200
9.243
8.067
8.197
107,366
-1.16(-12.37%)
Jan 06, 2009
9.161
9.597
9.020
9.354
91,527
+0.38(+4.21%)
Jan 05, 2009
8.125
9.035
8.125
8.977
91,347
+0.56(+6.67%)
Jan 02, 2009
8.802
8.836
8.338
8.415
0
-0.36(-4.14%)
Jan 01, 2009
8.333
9.006
8.255
8.778
0
+0.00(+0.00%)
Dec 31, 2008
8.333
9.006
8.255
8.778
105,788
+0.46(+5.59%)
Dec 30, 2008
7.989
8.313
7.795
8.313
44,390
+0.22(+2.69%)
Dec 29, 2008
9.248
9.248
7.878
8.096
94,934
-1.14(-12.37%)
Dec 26, 2008
8.846
9.287
8.706
9.238
0
+0.39(+4.43%)
Dec 24, 2008
8.904
8.904
8.541
8.846
34,528
-0.06(-0.65%)
Dec 23, 2008
8.120
9.001
8.086
8.904
121,280
+0.86(+10.72%)
Dec 22, 2008
7.636
8.042
7.524
8.042
85,686
+0.30(+3.81%)
Dec 19, 2008
7.742
8.212
7.708
7.747
206,032
+0.33(+4.51%)
Dec 18, 2008
7.912
8.013
7.200
7.413
100,410
-0.45(-5.67%)
Dec 17, 2008
8.159
8.410
7.752
7.858
146,136
-0.55(-6.56%)
Dec 16, 2008
7.360
8.410
7.059
8.410
187,405
+1.07(+14.65%)
Dec 15, 2008
7.747
8.033
6.972
7.335
79,837
-0.42(-5.43%)
Dec 12, 2008
6.900
7.757
6.880
7.757
0
+0.61(+8.54%)
Dec 11, 2008
7.456
7.916
7.147
7.147
114,057
-0.54(-6.99%)
Dec 10, 2008
7.892
7.960
7.258
7.684
98,043
-0.07(-0.87%)
Dec 09, 2008
7.263
8.280
7.263
7.752
229,230
-0.41(-5.04%)
Dec 08, 2008
6.716
8.410
6.716
8.163
248,638
+1.32(+19.24%)
Dec 05, 2008
6.081
6.846
5.931
6.846
0
+0.77(+12.58%)
Dec 04, 2008
6.846
7.040
5.893
6.081
148,325
-0.77(-11.17%)
Dec 03, 2008
6.217
6.919
5.849
6.846
262,050
+0.79(+13.12%)
Dec 02, 2008
4.847
6.115
4.740
6.052
221,876
+1.36(+29.00%)
Dec 01, 2008
6.658
6.658
4.653
4.692
230,583
-1.93(-29.11%)
Nov 28, 2008
6.294
6.619
5.951
6.619
75,384
+0.11(+1.71%)
Nov 26, 2008
5.442
6.507
5.423
6.507
102,275
+0.92(+16.36%)
Nov 25, 2008
5.592
5.713
5.181
5.592
143,738
-0.08(-1.45%)
Nov 24, 2008
5.399
5.762
5.021
5.675
189,844
+0.15(+2.81%)
Nov 21, 2008
4.789
5.776
4.043
5.520
294,530
+0.93(+20.25%)
Nov 20, 2008
4.842
5.268
4.517
4.590
164,371
-0.40(-7.96%)
Nov 19, 2008
5.307
5.404
4.987
4.987
134,814
-0.34(-6.36%)
Nov 18, 2008
5.631
5.946
4.740
5.326
364,325
-0.29(-5.17%)
Nov 17, 2008
6.188
6.294
5.486
5.617
233,865
-0.62(-9.94%)
Nov 14, 2008
7.239
7.239
6.183
6.236
0
-1.07(-14.59%)
Nov 13, 2008
7.050
7.302
6.323
7.302
182,612
+0.27(+3.79%)
Nov 12, 2008
7.752
7.752
6.982
7.035
138,089
-0.72(-9.30%)
Nov 11, 2008
8.449
8.449
7.631
7.757
156,080
-0.82(-9.54%)
Nov 10, 2008
9.078
9.078
8.546
8.575
163,571
-0.56(-6.15%)
Nov 07, 2008
9.030
9.267
8.865
9.137
0
+0.01(+0.16%)
Nov 06, 2008
8.909
9.374
8.580
9.122
134,615
+0.21(+2.39%)
Nov 05, 2008
9.529
9.529
8.904
8.909
110,468
-0.80(-8.23%)
Nov 04, 2008
10.03
10.04
9.306
9.708
87,326
-0.08(-0.84%)
Nov 03, 2008
9.635
10.17
9.592
9.790
108,896
+0.07(+0.75%)
Oct 31, 2008
9.292
10.16
9.069
9.718
0
+0.38(+4.04%)
Oct 30, 2008
8.953
9.345
8.575
9.340
66,154
+0.41(+4.61%)
Oct 29, 2008
9.006
9.466
8.749
8.928
65,539
+0.07(+0.77%)
Oct 28, 2008
8.231
8.904
7.655
8.861
102,677
+0.94(+11.93%)
Oct 27, 2008
8.478
8.551
7.916
7.916
95,036
-0.67(-7.78%)
Oct 24, 2008
7.994
8.759
7.994
8.585
0
-0.01(-0.17%)
Oct 23, 2008
8.744
9.112
8.231
8.599
164,920
-0.42(-4.67%)
Oct 22, 2008
9.679
9.679
8.740
9.020
124,785
-0.73(-7.50%)
Oct 21, 2008
10.56
10.57
9.684
9.751
118,209
-1.05(-9.73%)
Oct 20, 2008
11.08
11.08
10.17
10.80
95,292
-0.12(-1.06%)
Oct 17, 2008
10.83
11.87
10.83
10.92
0
-0.24(-2.13%)
Oct 16, 2008
10.00
11.28
9.403
11.16
170,909
+1.12(+11.14%)
Oct 15, 2008
10.61
10.77
10.04
10.04
74,595
-0.77(-7.17%)
Oct 14, 2008
12.62
12.62
10.32
10.81
90,145
-1.10(-9.23%)
Oct 13, 2008
11.37
14.24
11.13
11.91
769,470
+1.28(+12.07%)
Oct 10, 2008
8.953
10.79
8.207
10.63
0
+1.32(+14.20%)
Oct 09, 2008
11.60
11.93
9.112
9.306
178,570
-2.06(-18.14%)
Oct 08, 2008
11.37
12.32
11.21
11.37
147,344
-0.19(-1.63%)
Oct 07, 2008
11.95
12.48
11.55
11.56
103,194
-0.37(-3.09%)
Oct 06, 2008
11.92
12.06
11.43
11.93
86,621
-0.41(-3.34%)
Oct 03, 2008
12.59
12.86
12.34
12.34
0
-0.35(-2.79%)
Oct 02, 2008
13.22
13.32
12.66
12.69
72,482
-0.62(-4.66%)
Oct 01, 2008
13.57
13.65
12.94
13.31
63,006
-0.54(-3.88%)
Sep 30, 2008
12.35
14.03
12.34
13.85
200,720
+1.35(+10.81%)
Sep 29, 2008
13.12
13.12
12.50
12.50
78,073
-0.87(-6.49%)
Sep 26, 2008
12.54
13.73
12.49
13.36
0
+0.54(+4.23%)
Sep 25, 2008
12.43
13.18
12.40
12.82
70,146
+0.49(+3.97%)
Sep 24, 2008
12.89
13.09
12.30
12.33
69,605
-0.43(-3.38%)
Sep 23, 2008
12.87
13.44
12.56
12.76
117,837
-0.11(-0.83%)
Sep 22, 2008
13.03
13.26
12.82
12.87
51,558
-0.14(-1.08%)
Sep 19, 2008
13.46
14.34
12.90
13.01
0
+0.05(+0.37%)
Sep 18, 2008
11.58
13.23
11.18
12.96
112,927
+1.80(+16.14%)
Sep 17, 2008
11.85
11.85
11.06
11.16
138,680
-1.08(-8.82%)
Sep 16, 2008
11.94
12.34
11.85
12.24
86,219
+0.08(+0.64%)
Sep 15, 2008
12.18
12.59
12.09
12.16
73,721
-0.48(-3.83%)
Sep 12, 2008
12.59
12.73
12.39
12.65
0
-0.13(-1.02%)
Sep 11, 2008
12.37
12.78
12.30
12.78
80,078
+0.17(+1.34%)
Sep 10, 2008
12.37
12.72
12.31
12.61
72,088
+0.50(+4.16%)
Sep 09, 2008
12.35
12.76
12.10
12.10
157,894
-0.10(-0.83%)
Sep 08, 2008
12.69
12.78
12.01
12.21
102,923
+0.14(+1.12%)
Sep 05, 2008
11.94
12.22
11.77
12.07
0
+0.13(+1.05%)
Sep 04, 2008
12.71
12.86
11.94
11.94
298,109
-0.88(-6.87%)
Sep 03, 2008
13.13
13.13
12.76
12.83
119,272
-0.34(-2.61%)
Sep 02, 2008
13.39
13.65
12.96
13.17
58,283
+0.13(+1.00%)
Aug 29, 2008
13.99
13.99
12.90
13.04
0
-0.90(-6.43%)
Aug 28, 2008
13.46
13.93
13.33
13.93
45,222
+0.46(+3.38%)
Aug 27, 2008
13.20
13.62
13.02
13.48
47,087
+0.20(+1.49%)
Aug 26, 2008
12.98
13.29
12.91
13.28
19,366
+0.30(+2.31%)
Aug 25, 2008
13.18
13.18
12.79
12.98
89,434
-0.31(-2.33%)
Aug 22, 2008
13.12
13.38
12.92
13.29
0
+0.34(+2.66%)
Aug 21, 2008
13.05
13.10
12.81
12.95
71,815
-0.16(-1.26%)
Aug 20, 2008
13.14
13.41
13.00
13.11
50,387
+0.04(+0.30%)
Aug 19, 2008
13.51
13.51
12.86
13.07
83,980
-0.49(-3.64%)
Aug 18, 2008
13.72
14.06
13.46
13.57
64,801
-0.20(-1.48%)
Aug 15, 2008
14.07
14.07
13.47
13.77
0
-0.30(-2.10%)
Aug 14, 2008
14.00
14.09
13.93
14.07
75,704
+0.05(+0.38%)
Aug 13, 2008
13.65
14.06
13.65
14.01
59,068
+0.19(+1.37%)
Aug 12, 2008
13.83
13.97
13.76
13.82
24,674
-0.08(-0.59%)
Aug 11, 2008
13.58
13.94
13.33
13.91
90,647
+0.33(+2.43%)
Aug 08, 2008
12.89
13.69
12.89
13.58
58,035
+0.65(+5.02%)
Aug 07, 2008
13.56
13.56
12.86
12.93
59,656
-0.77(-5.62%)
Aug 06, 2008
13.64
13.77
13.41
13.70
48,828
-0.08(-0.60%)
Aug 05, 2008
13.58
13.84
13.47
13.78
53,845
+0.17(+1.25%)
Aug 04, 2008
13.59
13.72
12.97
13.61
85,446
-0.08(-0.60%)
Aug 01, 2008
13.87
13.87
13.24
13.69
60,288
-0.29(-2.08%)
Jul 31, 2008
13.62
14.13
13.62
13.98
50,988
+0.05(+0.35%)
Jul 30, 2008
14.36
14.50
13.62
13.93
96,380
-0.23(-1.61%)
Jul 29, 2008
14.16
14.28
13.67
14.16
127,763
+0.57(+4.20%)
Jul 28, 2008
13.49
13.68
13.45
13.59
47,841
+0.03(+0.21%)
Jul 25, 2008
13.16
13.78
13.16
13.56
85,359
+0.57(+4.36%)
Jul 24, 2008
13.43
13.70
13.00
13.00
97,504
-0.36(-2.68%)
Jul 23, 2008
13.44
13.73
13.24
13.35
101,614
-0.13(-0.97%)
Jul 22, 2008
12.86
13.48
12.85
13.48
101,828
+0.59(+4.54%)
Jul 21, 2008
12.70
12.90
12.70
12.90
49,487
+0.09(+0.68%)
Jul 18, 2008
12.83
12.84
12.70
12.81
64,871
+0.03(+0.27%)
Jul 17, 2008
12.83
12.90
12.67
12.78
91,351
-0.02(-0.19%)
Jul 16, 2008
11.93
12.80
11.93
12.80
62,011
+0.97(+8.18%)
Jul 15, 2008
11.67
12.20
11.57
11.83
62,395
+0.07(+0.58%)
Jul 14, 2008
12.15
12.16
11.56
11.77
71,728
-0.35(-2.92%)
Jul 11, 2008
11.63
12.12
11.60
12.12
46,992
+0.37(+3.13%)
Jul 10, 2008
11.34
11.84
11.21
11.75
74,455
+0.42(+3.67%)
Jul 09, 2008
12.14
12.14
11.33
11.33
100,060
-0.85(-6.96%)
Jul 08, 2008
11.37
12.19
11.22
12.18
119,900
+0.77(+6.79%)
Jul 07, 2008
11.62
11.66
11.02
11.41
108,735
-0.13(-1.13%)
Jul 04, 2008
11.55
11.69
11.41
11.54
56,094
+0.00(+0.00%)
Jul 03, 2008
11.55
11.69
11.41
11.54
56,094
-0.01(-0.08%)
Jul 02, 2008
11.44
11.69
11.37
11.55
260,479
+0.16(+1.45%)
Jul 01, 2008
10.68
11.47
10.68
11.38
205,221
+0.71(+6.62%)
Jun 30, 2008
10.33
10.74
10.20
10.68
172,403
+0.28(+2.65%)
Jun 27, 2008
10.69
10.77
10.36
10.40
407,272
-0.29(-2.67%)
Jun 26, 2008
10.65
10.69
10.08
10.69
166,682
-0.29(-2.65%)
Jun 25, 2008
11.14
11.26
10.89
10.98
128,221
-0.16(-1.43%)
Jun 24, 2008
11.45
11.45
11.03
11.14
119,997
-0.32(-2.83%)
Jun 23, 2008
11.81
11.93
11.43
11.46
45,678
-0.35(-2.99%)
Jun 20, 2008
12.23
12.23
11.69
11.81
141,053
-0.46(-3.79%)
Jun 19, 2008
12.09
12.42
12.09
12.28
46,862
+0.19(+1.60%)
Jun 18, 2008
12.18
12.30
12.01
12.09
38,092
-0.16(-1.34%)
Jun 17, 2008
12.67
12.67
12.25
12.25
47,395
-0.41(-3.21%)
Jun 16, 2008
12.51
12.71
12.40
12.66
48,624
+0.17(+1.40%)
Jun 13, 2008
12.36
12.62
12.28
12.48
91,246
+0.26(+2.14%)
Jun 12, 2008
12.32
12.62
12.08
12.22
103,061
-0.03(-0.24%)
Jun 11, 2008
12.28
12.49
12.10
12.25
158,780
-0.03(-0.28%)
Jun 10, 2008
12.15
12.33
12.13
12.28
35,814
+0.08(+0.67%)
Jun 09, 2008
12.48
12.48
12.14
12.20
78,895
-0.15(-1.25%)
Jun 06, 2008
12.56
12.60
12.32
12.36
55,778
-0.31(-2.48%)
Jun 05, 2008
12.38
12.67
12.37
12.67
98,613
+0.30(+2.43%)
Jun 04, 2008
12.33
12.59
12.30
12.37
83,823
+0.01(+0.12%)
Jun 03, 2008
12.42
12.44
12.21
12.36
45,897
-0.01(-0.12%)
Jun 02, 2008
12.57
12.57
12.15
12.37
84,455
-0.25(-1.96%)
May 30, 2008
12.68
12.70
12.55
12.62
73,240
-0.06(-0.46%)
May 29, 2008
12.42
12.72
12.41
12.68
118,669
+0.28(+2.27%)
May 28, 2008
12.37
12.43
12.27
12.40
96,677
+0.03(+0.23%)
May 27, 2008
12.27
12.43
12.14
12.37
42,898
+0.09(+0.75%)
May 26, 2008
12.20
12.35
12.18
12.27
0
+0.00(+0.00%)
May 23, 2008
12.20
12.35
12.18
12.27
52,420
+0.02(+0.20%)
May 22, 2008
12.30
12.36
12.20
12.25
50,519
-0.04(-0.31%)
May 21, 2008
12.46
12.57
12.28
12.29
60,668
-0.09(-0.74%)
May 20, 2008
12.48
12.50
12.24
12.38
56,817
-0.05(-0.43%)
May 19, 2008
12.59
12.63
12.37
12.43
69,436
-0.22(-1.72%)
May 16, 2008
12.78
12.79
12.40
12.65
73,651
+0.05(+0.38%)
May 15, 2008
12.54
12.69
12.50
12.60
107,719
+0.11(+0.85%)
May 14, 2008
12.48
12.65
12.44
12.50
45,453
+0.01(+0.12%)
May 13, 2008
12.42
12.55
12.39
12.48
33,761
+0.06(+0.51%)
May 12, 2008
12.40
12.55
12.33
12.42
66,462
+0.02(+0.16%)
May 09, 2008
12.44
12.60
12.32
12.40
49,780
-0.04(-0.35%)
May 08, 2008
12.51
12.54
12.40
12.44
128,752
-0.09(-0.73%)
May 07, 2008
12.87
12.94
12.51
12.54
126,127
-0.33(-2.60%)
May 06, 2008
12.58
12.95
12.52
12.87
63,599
+0.16(+1.26%)
May 05, 2008
12.76
12.79
12.36
12.71
81,999
+0.04(+0.34%)
May 02, 2008
13.08
13.10
12.67
12.67
60,262
-0.17(-1.32%)
May 01, 2008
12.95
13.44
12.83
12.84
67,552
-0.06(-0.49%)
Apr 30, 2008
12.64
13.32
12.64
12.90
119,910
+0.26(+2.03%)
Apr 29, 2008
12.83
12.88
12.55
12.64
96,419
-0.28(-2.14%)
Apr 28, 2008
12.64
12.98
12.64
12.92
86,188
+0.24(+1.87%)
Apr 25, 2008
12.83
12.98
12.60
12.68
93,352
-0.13(-0.98%)
Apr 24, 2008
12.57
12.81
12.45
12.81
114,625
+0.31(+2.44%)
Apr 23, 2008
12.36
12.65
12.32
12.50
59,840
+0.21(+1.73%)
Apr 22, 2008
12.59
12.59
12.15
12.29
139,824
-0.31(-2.46%)
Apr 21, 2008
12.59
12.81
12.53
12.60
109,534
-0.14(-1.06%)
Apr 18, 2008
13.19
13.22
12.71
12.73
109,540
-0.26(-1.98%)
Apr 17, 2008
13.23
13.26
12.84
12.99
99,342
-0.28(-2.08%)
Apr 16, 2008
12.64
13.27
12.63
13.27
135,906
+0.71(+5.67%)
Apr 15, 2008
12.76
12.81
12.46
12.55
96,657
-0.08(-0.65%)
Apr 14, 2008
12.77
12.86
12.62
12.64
79,577
-0.18(-1.40%)
Apr 11, 2008
13.03
13.12
12.79
12.82
102,027
-0.41(-3.08%)
Apr 10, 2008
13.32
13.47
13.09
13.22
86,537
-0.06(-0.44%)
Apr 09, 2008
13.59
13.65
13.20
13.28
67,536
-0.31(-2.28%)
Apr 08, 2008
13.75
13.75
13.47
13.59
57,003
-0.31(-2.26%)
Apr 07, 2008
13.91
14.08
13.75
13.91
50,187
+0.06(+0.46%)
Apr 04, 2008
14.04
14.04
13.65
13.84
35,317
-0.19(-1.38%)
Apr 03, 2008
14.01
14.16
13.94
14.04
90,254
-0.07(-0.51%)
Apr 02, 2008
13.85
14.17
13.85
14.11
95,418
+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
.