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
)
60.76
+0.75 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009
9.306
9.542
9.306
9.412
49,855
+0.10(+1.04%)
Jul 30, 2009
9.123
9.759
9.123
9.316
97,325
+0.29(+3.26%)
Jul 29, 2009
9.108
9.176
8.840
9.022
41,532
-0.18(-1.94%)
Jul 28, 2009
8.944
9.200
8.872
9.200
27,207
+0.20(+2.25%)
Jul 27, 2009
9.031
9.143
8.896
8.997
48,140
-0.03(-0.32%)
Jul 24, 2009
8.949
9.267
8.824
9.026
4,456
-0.03(-0.37%)
Jul 23, 2009
8.843
9.185
8.843
9.060
63,165
+0.19(+2.18%)
Jul 22, 2009
8.805
8.930
8.737
8.867
19,696
-0.03(-0.33%)
Jul 21, 2009
8.882
8.964
8.727
8.896
50,384
+0.11(+1.21%)
Jul 20, 2009
8.848
8.944
8.679
8.790
48,322
+0.00(+0.05%)
Jul 17, 2009
8.829
8.978
8.771
8.785
73,002
-0.05(-0.55%)
Jul 16, 2009
8.771
8.944
8.727
8.833
72,380
+0.03(+0.38%)
Jul 15, 2009
8.872
8.920
8.539
8.800
140,197
+0.02(+0.27%)
Jul 14, 2009
8.761
8.833
8.327
8.776
44,589
+0.05(+0.55%)
Jul 13, 2009
8.424
8.785
8.327
8.727
87,312
+0.39(+4.62%)
Jul 10, 2009
8.322
8.400
7.910
8.342
77,046
-0.07(-0.86%)
Jul 09, 2009
8.631
8.761
8.414
8.414
131,717
-0.16(-1.91%)
Jul 08, 2009
8.583
8.679
8.216
8.578
77,903
+0.08(+0.91%)
Jul 07, 2009
8.506
8.795
8.395
8.501
75,283
+0.02(+0.28%)
Jul 06, 2009
8.264
8.486
8.202
8.477
112,724
+0.23(+2.81%)
Jul 02, 2009
8.583
8.588
8.245
8.245
110,893
-0.51(-5.84%)
Jul 01, 2009
8.964
8.964
8.713
8.756
67,898
-0.08(-0.93%)
Jun 30, 2009
8.867
9.084
8.771
8.838
109,852
-0.01(-0.16%)
Jun 29, 2009
8.901
9.041
8.790
8.853
185,258
-0.09(-1.02%)
Jun 26, 2009
8.539
9.103
8.539
8.944
330,271
+0.10(+1.09%)
Jun 25, 2009
8.727
8.848
8.674
8.848
183,318
+0.37(+4.32%)
Jun 24, 2009
8.761
8.776
8.462
8.481
106,280
-0.15(-1.73%)
Jun 23, 2009
8.506
8.766
8.506
8.631
68,387
+0.19(+2.29%)
Jun 22, 2009
8.515
8.641
8.438
8.438
118,006
-0.13(-1.52%)
Jun 19, 2009
8.911
8.911
8.477
8.568
167,177
-0.15(-1.77%)
Jun 18, 2009
8.554
8.805
8.554
8.723
87,505
+0.13(+1.46%)
Jun 17, 2009
8.535
8.708
8.356
8.597
73,278
+0.09(+1.02%)
Jun 16, 2009
8.930
8.930
8.438
8.510
102,802
-0.28(-3.23%)
Jun 15, 2009
8.843
8.988
8.650
8.795
120,001
-0.13(-1.41%)
Jun 12, 2009
8.727
9.026
8.708
8.920
82,247
+0.14(+1.54%)
Jun 11, 2009
9.012
9.118
8.766
8.785
78,782
-0.21(-2.36%)
Jun 10, 2009
8.862
9.185
8.684
8.997
146,911
+0.28(+3.21%)
Jun 09, 2009
8.896
9.287
8.718
8.718
74,107
-0.10(-1.09%)
Jun 08, 2009
8.790
9.075
8.713
8.814
52,449
+0.13(+1.50%)
Jun 05, 2009
9.065
9.152
8.684
8.684
76,720
-0.24(-2.65%)
Jun 04, 2009
8.964
9.089
8.800
8.920
51,448
+0.01(+0.16%)
Jun 03, 2009
8.747
9.238
8.747
8.906
67,417
-0.02(-0.27%)
Jun 02, 2009
8.674
9.166
8.612
8.930
80,862
+0.17(+1.98%)
Jun 01, 2009
8.438
9.060
8.361
8.756
171,796
+0.40(+4.79%)
May 29, 2009
8.298
8.375
8.227
8.356
53,490
+0.06(+0.70%)
May 28, 2009
8.173
8.380
7.777
8.298
56,232
+0.22(+2.75%)
May 27, 2009
8.048
8.211
7.985
8.076
51,425
-0.07(-0.83%)
May 26, 2009
7.623
8.182
7.570
8.144
97,157
+0.58(+7.72%)
May 22, 2009
7.941
8.048
7.541
7.561
48,944
-0.33(-4.22%)
May 21, 2009
7.831
8.163
7.594
7.893
72,015
-0.07(-0.91%)
May 20, 2009
8.351
8.525
7.869
7.966
89,622
-0.26(-3.11%)
May 19, 2009
8.245
8.520
8.057
8.221
66,566
-0.11(-1.27%)
May 18, 2009
8.139
8.366
8.057
8.327
56,923
+0.29(+3.60%)
May 15, 2009
8.404
8.438
7.888
8.038
60,901
-0.27(-3.25%)
May 14, 2009
8.313
8.506
8.091
8.308
61,243
+0.03(+0.35%)
May 13, 2009
7.946
8.457
7.946
8.279
88,915
+0.15(+1.90%)
May 12, 2009
8.120
8.366
8.014
8.125
39,570
+0.10(+1.26%)
May 11, 2009
8.043
8.226
7.903
8.023
68,850
-0.26(-3.09%)
May 08, 2009
7.932
8.419
7.787
8.279
99,318
+0.56(+7.31%)
May 07, 2009
8.327
8.443
7.498
7.715
162,594
-0.41(-5.04%)
May 06, 2009
8.236
8.504
8.081
8.125
42,550
+0.05(+0.66%)
May 05, 2009
8.597
8.597
7.994
8.072
81,032
-0.64(-7.31%)
May 04, 2009
8.713
8.723
8.568
8.708
84,095
+0.73(+9.19%)
May 01, 2009
7.777
8.520
7.777
7.975
222,746
+0.28(+3.63%)
Apr 30, 2009
7.864
8.105
7.604
7.696
106,890
-0.17(-2.15%)
Apr 29, 2009
7.715
8.033
7.585
7.864
159,562
+0.27(+3.56%)
Apr 28, 2009
7.840
8.168
7.469
7.594
105,502
-0.34(-4.26%)
Apr 27, 2009
7.932
8.144
7.483
7.932
178,030
-0.30(-3.69%)
Apr 24, 2009
7.681
8.655
7.589
8.236
167,192
+0.65(+8.51%)
Apr 23, 2009
7.618
7.705
7.324
7.589
102,213
+0.02(+0.32%)
Apr 22, 2009
7.932
8.289
7.479
7.565
109,090
-0.54(-6.66%)
Apr 21, 2009
7.184
8.269
7.016
8.105
167,127
+0.80(+10.96%)
Apr 20, 2009
7.975
8.062
7.170
7.305
122,832
-0.94(-11.35%)
Apr 17, 2009
8.318
8.395
8.004
8.240
69,306
-0.07(-0.81%)
Apr 16, 2009
8.231
8.438
7.773
8.308
104,445
+0.18(+2.19%)
Apr 15, 2009
7.797
8.187
7.797
8.129
80,819
+0.33(+4.27%)
Apr 14, 2009
7.937
8.057
7.763
7.797
69,458
-0.15(-1.94%)
Apr 13, 2009
7.667
7.980
7.594
7.951
47,934
+0.11(+1.41%)
Apr 09, 2009
7.474
8.038
7.474
7.840
126,543
+0.66(+9.20%)
Apr 08, 2009
7.184
7.614
7.117
7.180
108,321
-0.08(-1.06%)
Apr 07, 2009
8.313
8.404
7.088
7.257
137,234
-0.95(-11.57%)
Apr 06, 2009
7.932
8.207
7.705
8.207
93,561
+0.19(+2.41%)
Apr 03, 2009
7.994
8.014
7.498
8.014
137,366
+0.03(+0.36%)
Apr 02, 2009
7.657
8.293
7.344
7.985
170,207
+0.57(+7.67%)
Apr 01, 2009
7.483
7.739
7.155
7.416
125,553
-0.15(-1.98%)
Mar 31, 2009
6.890
7.898
6.736
7.565
128,616
+0.78(+11.43%)
Mar 30, 2009
6.615
6.837
6.307
6.789
82,751
-0.65(-8.75%)
Mar 26, 2009
7.122
7.445
6.948
7.440
120,111
+0.32(+4.47%)
Mar 25, 2009
6.746
7.252
6.615
7.122
104,318
+0.49(+7.42%)
Mar 24, 2009
6.828
7.098
6.625
6.630
148,286
-0.38(-5.43%)
Mar 23, 2009
6.688
7.011
6.640
7.011
184,633
+1.12(+18.99%)
Mar 20, 2009
6.495
6.601
5.887
5.892
180,197
-0.51(-7.98%)
Mar 19, 2009
6.871
7.146
6.355
6.403
150,637
-0.46(-6.68%)
Mar 18, 2009
6.345
6.881
6.090
6.861
118,041
+0.45(+7.07%)
Mar 17, 2009
6.013
6.413
5.710
6.408
143,893
+0.37(+6.15%)
Mar 16, 2009
5.854
6.374
5.482
6.037
223,578
+0.29(+5.03%)
Mar 13, 2009
5.092
5.801
4.696
5.748
0
+0.71(+14.07%)
Mar 12, 2009
4.696
5.227
4.600
5.039
145,146
+0.29(+6.09%)
Mar 11, 2009
5.666
5.666
4.631
4.749
160,891
-0.88(-15.67%)
Mar 10, 2009
4.880
5.632
4.793
5.632
165,199
+0.95(+20.16%)
Mar 09, 2009
4.629
5.087
4.508
4.687
193,419
-0.38(-7.43%)
Mar 06, 2009
4.581
5.063
4.340
5.063
0
+0.55(+12.30%)
Mar 05, 2009
4.537
4.928
4.455
4.508
69,628
-0.36(-7.43%)
Mar 04, 2009
5.053
5.053
4.248
4.870
132,080
-0.43(-8.10%)
Mar 02, 2009
5.179
5.608
5.179
5.299
102,713
-0.30(-5.34%)
Feb 27, 2009
5.593
5.767
5.400
5.598
0
-0.12(-2.11%)
Feb 26, 2009
5.588
5.965
5.588
5.719
73,359
+0.13(+2.33%)
Feb 25, 2009
5.641
6.095
5.545
5.588
60,307
-0.21(-3.58%)
Feb 24, 2009
5.434
5.887
5.270
5.796
119,750
+0.33(+6.00%)
Feb 23, 2009
5.516
5.839
4.812
5.468
162,262
+0.01(+0.27%)
Feb 20, 2009
6.080
6.427
5.367
5.453
0
-0.79(-12.66%)
Feb 19, 2009
6.910
6.919
6.230
6.244
82,133
-0.44(-6.63%)
Feb 18, 2009
7.276
7.276
6.606
6.688
107,968
-0.44(-6.16%)
Feb 17, 2009
7.618
7.618
6.668
7.127
115,827
-0.53(-6.87%)
Feb 13, 2009
7.498
7.908
7.459
7.652
0
+0.08(+1.08%)
Feb 12, 2009
7.213
7.638
6.939
7.570
86,136
+0.42(+5.94%)
Feb 11, 2009
6.857
7.421
6.857
7.146
45,854
+0.35(+5.11%)
Feb 10, 2009
7.049
7.551
6.697
6.799
66,060
-0.34(-4.79%)
Feb 09, 2009
7.006
7.363
6.953
7.141
35,644
-0.19(-2.57%)
Feb 06, 2009
6.939
7.498
6.831
7.329
0
+0.36(+5.19%)
Feb 05, 2009
7.107
7.300
6.731
6.967
71,113
-0.20(-2.82%)
Feb 04, 2009
7.840
7.840
7.064
7.170
73,164
-0.44(-5.83%)
Feb 03, 2009
7.614
7.858
7.503
7.614
82,646
+0.14(+1.81%)
Feb 02, 2009
6.654
7.503
6.427
7.479
114,317
+0.85(+12.80%)
Jan 30, 2009
6.895
7.006
6.611
6.630
0
-0.15(-2.27%)
Jan 29, 2009
7.146
7.218
6.755
6.784
65,946
-0.39(-5.44%)
Jan 28, 2009
7.233
7.696
6.905
7.175
73,989
+0.13(+1.78%)
Jan 27, 2009
7.671
7.869
7.030
7.049
77,581
-0.62(-8.11%)
Jan 26, 2009
7.445
7.970
7.295
7.671
68,292
+0.22(+2.98%)
Jan 23, 2009
6.620
7.691
6.524
7.450
141,780
+0.79(+11.79%)
Jan 22, 2009
7.040
7.271
6.615
6.664
70,818
-0.58(-8.05%)
Jan 21, 2009
6.509
7.276
6.456
7.247
73,921
+0.86(+13.43%)
Jan 20, 2009
6.490
6.587
6.321
6.389
85,309
-0.21(-3.21%)
Jan 16, 2009
6.958
6.958
6.413
6.601
0
-0.25(-3.66%)
Jan 15, 2009
6.331
7.295
6.249
6.852
108,568
+0.51(+8.06%)
Jan 14, 2009
7.127
7.127
6.312
6.341
72,668
-0.87(-12.04%)
Jan 13, 2009
6.832
7.474
6.832
7.209
81,217
+0.31(+4.47%)
Jan 12, 2009
7.233
7.339
6.818
6.900
73,827
-0.40(-5.48%)
Jan 09, 2009
7.811
7.859
7.300
7.300
72,261
-0.50(-6.37%)
Jan 08, 2009
8.081
8.129
7.736
7.797
107,836
-0.37(-4.49%)
Jan 07, 2009
9.161
9.205
8.033
8.163
107,813
-1.15(-12.37%)
Jan 06, 2009
9.123
9.557
8.983
9.316
91,908
+0.38(+4.21%)
Jan 05, 2009
8.091
8.997
8.091
8.940
91,727
+0.56(+6.67%)
Jan 02, 2009
8.766
8.800
8.303
8.380
0
-0.36(-4.14%)
Jan 01, 2009
8.298
8.968
8.221
8.742
0
+0.00(+0.00%)
Dec 31, 2008
8.298
8.968
8.221
8.742
106,228
+0.46(+5.59%)
Dec 30, 2008
7.956
8.279
7.763
8.279
44,575
+0.22(+2.69%)
Dec 29, 2008
9.210
9.210
7.845
8.062
95,330
-1.14(-12.37%)
Dec 26, 2008
8.809
9.248
8.670
9.200
0
+0.39(+4.43%)
Dec 24, 2008
8.867
8.867
8.506
8.809
34,671
-0.06(-0.65%)
Dec 23, 2008
8.086
8.964
8.052
8.867
121,785
+0.86(+10.72%)
Dec 22, 2008
7.604
8.009
7.493
8.009
86,043
+0.29(+3.81%)
Dec 19, 2008
7.710
8.178
7.676
7.715
206,891
+0.33(+4.51%)
Dec 18, 2008
7.879
7.980
7.170
7.382
100,828
-0.44(-5.67%)
Dec 17, 2008
8.125
8.375
7.720
7.826
146,745
-0.55(-6.56%)
Dec 16, 2008
7.329
8.375
7.030
8.375
188,186
+1.07(+14.65%)
Dec 15, 2008
7.715
7.999
6.943
7.305
80,169
-0.42(-5.43%)
Dec 12, 2008
6.871
7.724
6.852
7.724
0
+0.61(+8.54%)
Dec 11, 2008
7.426
7.884
7.117
7.117
114,532
-0.54(-6.99%)
Dec 10, 2008
7.859
7.927
7.228
7.652
98,451
-0.07(-0.87%)
Dec 09, 2008
7.233
8.245
7.233
7.720
230,185
-0.41(-5.04%)
Dec 08, 2008
6.688
8.375
6.688
8.129
249,674
+1.31(+19.24%)
Dec 05, 2008
6.056
6.818
5.907
6.818
0
+0.76(+12.58%)
Dec 04, 2008
6.818
7.011
5.868
6.056
148,943
-0.76(-11.17%)
Dec 03, 2008
6.191
6.890
5.825
6.818
263,142
+0.79(+13.12%)
Dec 02, 2008
4.827
6.090
4.721
6.027
222,800
+1.35(+29.00%)
Dec 01, 2008
6.630
6.630
4.634
4.672
231,544
-1.92(-29.11%)
Nov 28, 2008
6.268
6.591
5.926
6.591
75,698
+0.11(+1.71%)
Nov 26, 2008
5.420
6.480
5.400
6.480
102,701
+0.91(+16.36%)
Nov 25, 2008
5.569
5.690
5.159
5.569
144,337
-0.08(-1.45%)
Nov 24, 2008
5.376
5.738
5.000
5.651
190,635
+0.15(+2.81%)
Nov 21, 2008
4.769
5.752
4.026
5.497
295,757
+0.93(+20.25%)
Nov 20, 2008
4.822
5.246
4.499
4.571
165,055
-0.40(-7.96%)
Nov 19, 2008
5.285
5.381
4.966
4.966
135,375
-0.34(-6.36%)
Nov 18, 2008
5.608
5.921
4.721
5.304
365,843
-0.29(-5.17%)
Nov 17, 2008
6.162
6.268
5.463
5.593
234,839
-0.62(-9.94%)
Nov 14, 2008
7.209
7.209
6.157
6.210
0
-1.06(-14.59%)
Nov 13, 2008
7.020
7.271
6.297
7.271
183,372
+0.27(+3.79%)
Nov 12, 2008
7.720
7.720
6.953
7.006
138,665
-0.72(-9.30%)
Nov 11, 2008
8.414
8.414
7.599
7.724
156,731
-0.81(-9.54%)
Nov 10, 2008
9.041
9.041
8.510
8.539
164,253
-0.56(-6.15%)
Nov 07, 2008
8.993
9.229
8.829
9.099
0
+0.01(+0.16%)
Nov 06, 2008
8.872
9.335
8.544
9.084
135,176
+0.21(+2.39%)
Nov 05, 2008
9.489
9.489
8.867
8.872
110,928
-0.80(-8.23%)
Nov 04, 2008
9.991
10.00
9.267
9.668
87,689
-0.08(-0.84%)
Nov 03, 2008
9.595
10.13
9.552
9.750
109,350
+0.07(+0.75%)
Oct 31, 2008
9.253
10.12
9.031
9.677
0
+0.38(+4.04%)
Oct 30, 2008
8.915
9.306
8.539
9.301
66,430
+0.41(+4.61%)
Oct 29, 2008
8.968
9.427
8.713
8.891
65,812
+0.07(+0.77%)
Oct 28, 2008
8.197
8.867
7.623
8.824
103,105
+0.94(+11.93%)
Oct 27, 2008
8.443
8.515
7.884
7.884
95,431
-0.67(-7.78%)
Oct 24, 2008
7.961
8.723
7.961
8.549
0
-0.01(-0.17%)
Oct 23, 2008
8.708
9.075
8.197
8.563
165,607
-0.42(-4.67%)
Oct 22, 2008
9.639
9.639
8.703
8.983
125,304
-0.73(-7.50%)
Oct 21, 2008
10.51
10.53
9.644
9.711
118,701
-1.05(-9.73%)
Oct 20, 2008
11.03
11.03
10.13
10.76
95,689
-0.12(-1.07%)
Oct 17, 2008
10.79
11.82
10.79
10.87
0
-0.24(-2.13%)
Oct 16, 2008
9.962
11.23
9.364
11.11
171,621
+1.11(+11.14%)
Oct 15, 2008
10.57
10.73
9.996
9.996
74,906
-0.77(-7.17%)
Oct 14, 2008
12.57
12.57
10.28
10.77
90,520
-1.09(-9.23%)
Oct 13, 2008
11.33
14.18
11.08
11.86
772,676
+1.28(+12.07%)
Oct 10, 2008
8.915
10.74
8.173
10.58
0
+1.32(+14.20%)
Oct 09, 2008
11.55
11.88
9.075
9.267
179,314
-2.05(-18.14%)
Oct 08, 2008
11.33
12.27
11.17
11.32
147,958
-0.19(-1.63%)
Oct 07, 2008
11.90
12.43
11.50
11.51
103,623
-0.37(-3.09%)
Oct 06, 2008
11.87
12.01
11.38
11.88
86,982
-0.41(-3.34%)
Oct 03, 2008
12.54
12.81
12.29
12.29
0
-0.35(-2.79%)
Oct 02, 2008
13.16
13.26
12.61
12.64
72,784
-0.62(-4.66%)
Oct 01, 2008
13.52
13.60
12.89
13.26
63,269
-0.54(-3.88%)
Sep 30, 2008
12.30
13.97
12.29
13.79
201,557
+1.35(+10.81%)
Sep 29, 2008
13.06
13.06
12.45
12.45
78,398
-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
70,439
+0.49(+3.97%)
Sep 24, 2008
12.84
13.03
12.25
12.28
69,895
-0.43(-3.38%)
Sep 23, 2008
12.82
13.39
12.51
12.71
118,328
-0.11(-0.83%)
Sep 22, 2008
12.98
13.20
12.77
12.82
51,773
-0.14(-1.08%)
Sep 19, 2008
13.40
14.28
12.85
12.96
0
+0.05(+0.37%)
Sep 18, 2008
11.53
13.17
11.14
12.91
113,398
+1.79(+16.14%)
Sep 17, 2008
11.80
11.80
11.02
11.11
139,258
-1.08(-8.82%)
Sep 16, 2008
11.89
12.29
11.80
12.19
86,578
+0.08(+0.64%)
Sep 15, 2008
12.13
12.54
12.04
12.11
74,028
-0.48(-3.83%)
Sep 12, 2008
12.54
12.68
12.34
12.59
0
-0.13(-1.02%)
Sep 11, 2008
12.32
12.72
12.25
12.72
80,412
+0.17(+1.34%)
Sep 10, 2008
12.32
12.67
12.26
12.56
72,388
+0.50(+4.16%)
Sep 09, 2008
12.30
12.71
12.05
12.05
158,552
-0.10(-0.83%)
Sep 08, 2008
12.63
12.73
11.96
12.16
103,352
+0.14(+1.12%)
Sep 05, 2008
11.90
12.17
11.72
12.02
0
+0.13(+1.05%)
Sep 04, 2008
12.66
12.80
11.90
11.90
299,351
-0.88(-6.87%)
Sep 03, 2008
13.07
13.07
12.71
12.77
119,769
-0.34(-2.61%)
Sep 02, 2008
13.34
13.60
12.91
13.12
58,526
+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
13.88
13.28
13.88
45,410
+0.45(+3.38%)
Aug 27, 2008
13.14
13.57
12.97
13.42
47,283
+0.20(+1.49%)
Aug 26, 2008
12.93
13.23
12.85
13.23
19,447
+0.30(+2.31%)
Aug 25, 2008
13.12
13.12
12.74
12.93
89,807
-0.31(-2.33%)
Aug 22, 2008
13.07
13.32
12.86
13.24
0
+0.34(+2.65%)
Aug 21, 2008
13.00
13.05
12.75
12.89
72,114
-0.16(-1.26%)
Aug 20, 2008
13.08
13.36
12.95
13.06
50,597
+0.04(+0.30%)
Aug 19, 2008
13.45
13.45
12.81
13.02
84,330
-0.49(-3.64%)
Aug 18, 2008
13.66
14.00
13.40
13.51
65,071
-0.20(-1.48%)
Aug 15, 2008
14.01
14.01
13.41
13.71
0
-0.29(-2.10%)
Aug 14, 2008
13.94
14.03
13.88
14.01
76,019
+0.05(+0.38%)
Aug 13, 2008
13.60
14.00
13.60
13.95
59,314
+0.19(+1.37%)
Aug 12, 2008
13.78
13.91
13.70
13.77
24,777
-0.08(-0.59%)
Aug 11, 2008
13.52
13.88
13.27
13.85
91,024
+0.33(+2.43%)
Aug 08, 2008
12.84
13.64
12.84
13.52
58,277
+0.65(+5.02%)
Aug 07, 2008
13.51
13.51
12.80
12.87
59,905
-0.77(-5.62%)
Aug 06, 2008
13.59
13.71
13.35
13.64
49,031
-0.08(-0.60%)
Aug 05, 2008
13.52
13.78
13.41
13.72
54,069
+0.17(+1.24%)
Aug 04, 2008
13.53
13.66
12.91
13.55
85,802
-0.08(-0.60%)
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
.