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 (%)
Aug 31, 2009
10.15
10.15
9.873
10.03
85,751
-0.03(-0.29%)
Aug 28, 2009
10.09
10.14
9.835
10.06
69,797
+0.03(+0.29%)
Aug 27, 2009
9.839
10.10
9.733
10.03
32,489
+0.14(+1.41%)
Aug 26, 2009
9.743
9.950
9.666
9.893
44,234
+0.11(+1.08%)
Aug 25, 2009
9.700
10.04
9.690
9.786
69,584
+0.10(+0.99%)
Aug 24, 2009
10.03
10.03
9.647
9.690
59,399
-0.27(-2.71%)
Aug 21, 2009
9.637
10.06
9.589
9.960
90,650
+0.47(+4.98%)
Aug 20, 2009
9.449
9.579
9.406
9.488
63,070
+0.04(+0.46%)
Aug 19, 2009
9.256
9.560
9.218
9.444
47,580
+0.10(+1.03%)
Aug 18, 2009
9.435
9.478
9.304
9.348
69,656
+0.02(+0.26%)
Aug 17, 2009
9.449
9.449
9.304
9.324
54,068
-0.23(-2.42%)
Aug 14, 2009
9.483
9.574
9.324
9.555
63,626
+0.10(+1.02%)
Aug 13, 2009
9.589
9.642
9.430
9.459
151,520
-0.03(-0.30%)
Aug 12, 2009
9.328
9.690
9.328
9.488
144,806
+0.09(+0.97%)
Aug 11, 2009
9.468
9.492
9.189
9.396
92,075
-0.04(-0.42%)
Aug 10, 2009
9.502
9.531
9.401
9.436
110,201
+0.00(+0.02%)
Aug 07, 2009
9.526
9.589
9.425
9.435
138,473
+0.04(+0.41%)
Aug 06, 2009
9.492
9.521
9.309
9.396
43,510
-0.03(-0.31%)
Aug 05, 2009
9.410
9.618
9.372
9.425
74,622
+0.04(+0.41%)
Aug 04, 2009
9.439
9.545
9.266
9.386
87,659
-0.09(-0.92%)
Aug 03, 2009
9.584
9.709
9.314
9.473
52,770
+0.06(+0.67%)
Jul 31, 2009
9.304
9.541
9.304
9.410
49,863
+0.10(+1.04%)
Jul 30, 2009
9.121
9.758
9.121
9.314
97,342
+0.29(+3.26%)
Jul 29, 2009
9.107
9.174
8.839
9.020
41,539
-0.18(-1.94%)
Jul 28, 2009
8.943
9.198
8.870
9.198
27,212
+0.20(+2.25%)
Jul 27, 2009
9.030
9.142
8.894
8.996
48,148
-0.03(-0.32%)
Jul 24, 2009
8.948
9.266
8.822
9.025
4,457
-0.03(-0.37%)
Jul 23, 2009
8.842
9.184
8.842
9.059
63,176
+0.19(+2.18%)
Jul 22, 2009
8.803
8.928
8.736
8.866
19,699
-0.03(-0.33%)
Jul 21, 2009
8.880
8.962
8.726
8.895
50,392
+0.11(+1.21%)
Jul 20, 2009
8.846
8.943
8.678
8.789
48,331
+0.00(+0.05%)
Jul 17, 2009
8.827
8.977
8.769
8.784
73,015
-0.05(-0.55%)
Jul 16, 2009
8.769
8.943
8.726
8.832
72,392
+0.03(+0.38%)
Jul 15, 2009
8.870
8.919
8.538
8.798
140,222
+0.02(+0.27%)
Jul 14, 2009
8.760
8.832
8.326
8.774
44,597
+0.05(+0.55%)
Jul 13, 2009
8.422
8.784
8.326
8.726
87,327
+0.39(+4.62%)
Jul 10, 2009
8.321
8.398
7.909
8.340
77,060
-0.07(-0.86%)
Jul 09, 2009
8.629
8.760
8.412
8.412
131,740
-0.16(-1.91%)
Jul 08, 2009
8.581
8.678
8.215
8.576
77,916
+0.08(+0.91%)
Jul 07, 2009
8.504
8.793
8.393
8.499
75,296
+0.02(+0.28%)
Jul 06, 2009
8.263
8.485
8.200
8.475
112,744
+0.23(+2.81%)
Jul 02, 2009
8.581
8.586
8.244
8.244
110,912
-0.51(-5.84%)
Jul 01, 2009
8.962
8.962
8.711
8.755
67,910
-0.08(-0.93%)
Jun 30, 2009
8.866
9.082
8.769
8.837
109,871
-0.01(-0.16%)
Jun 29, 2009
8.899
9.039
8.789
8.851
185,290
-0.09(-1.02%)
Jun 26, 2009
8.538
9.102
8.538
8.943
330,329
+0.10(+1.09%)
Jun 25, 2009
8.726
8.846
8.673
8.846
183,350
+0.37(+4.32%)
Jun 24, 2009
8.760
8.774
8.461
8.480
106,299
-0.15(-1.73%)
Jun 23, 2009
8.504
8.764
8.504
8.629
68,399
+0.19(+2.29%)
Jun 22, 2009
8.514
8.639
8.437
8.437
118,027
-0.13(-1.52%)
Jun 19, 2009
8.909
8.909
8.475
8.567
167,206
-0.15(-1.77%)
Jun 18, 2009
8.552
8.803
8.552
8.721
87,520
+0.13(+1.46%)
Jun 17, 2009
8.533
8.707
8.355
8.596
73,291
+0.09(+1.02%)
Jun 16, 2009
8.928
8.928
8.437
8.509
102,820
-0.28(-3.23%)
Jun 15, 2009
8.842
8.986
8.649
8.793
120,022
-0.13(-1.41%)
Jun 12, 2009
8.726
9.025
8.707
8.919
82,262
+0.13(+1.54%)
Jun 11, 2009
9.010
9.116
8.764
8.784
78,796
-0.21(-2.36%)
Jun 10, 2009
8.861
9.184
8.682
8.996
146,936
+0.28(+3.21%)
Jun 09, 2009
8.895
9.285
8.716
8.716
74,120
-0.10(-1.09%)
Jun 08, 2009
8.789
9.073
8.711
8.813
52,458
+0.13(+1.50%)
Jun 05, 2009
9.063
9.150
8.682
8.682
76,734
-0.24(-2.65%)
Jun 04, 2009
8.962
9.087
8.798
8.919
51,457
+0.01(+0.16%)
Jun 03, 2009
8.745
9.237
8.745
8.904
67,429
-0.02(-0.27%)
Jun 02, 2009
8.673
9.165
8.610
8.928
80,876
+0.17(+1.98%)
Jun 01, 2009
8.437
9.059
8.359
8.755
171,826
+0.40(+4.79%)
May 29, 2009
8.297
8.374
8.226
8.355
53,500
+0.06(+0.70%)
May 28, 2009
8.171
8.379
7.776
8.297
56,242
+0.22(+2.75%)
May 27, 2009
8.046
8.210
7.983
8.075
51,434
-0.07(-0.83%)
May 26, 2009
7.622
8.181
7.569
8.143
97,174
+0.58(+7.72%)
May 22, 2009
7.940
8.046
7.540
7.559
48,953
-0.33(-4.21%)
May 21, 2009
7.829
8.162
7.593
7.892
72,027
-0.07(-0.91%)
May 20, 2009
8.350
8.523
7.868
7.964
89,638
-0.26(-3.11%)
May 19, 2009
8.244
8.519
8.056
8.220
66,578
-0.11(-1.27%)
May 18, 2009
8.138
8.364
8.056
8.326
56,933
+0.29(+3.60%)
May 15, 2009
8.403
8.437
7.887
8.036
60,911
-0.27(-3.25%)
May 14, 2009
8.311
8.504
8.089
8.306
61,253
+0.03(+0.35%)
May 13, 2009
7.945
8.456
7.945
8.278
88,931
+0.15(+1.90%)
May 12, 2009
8.118
8.364
8.012
8.123
39,577
+0.10(+1.26%)
May 11, 2009
8.041
8.224
7.901
8.022
68,862
-0.26(-3.09%)
May 08, 2009
7.930
8.417
7.786
8.278
99,335
+0.56(+7.31%)
May 07, 2009
8.326
8.441
7.497
7.713
162,622
-0.41(-5.04%)
May 06, 2009
8.234
8.503
8.080
8.123
42,558
+0.05(+0.66%)
May 05, 2009
8.596
8.596
7.993
8.070
81,046
-0.64(-7.31%)
May 04, 2009
8.711
8.721
8.567
8.707
84,110
+0.73(+9.19%)
May 01, 2009
7.776
8.519
7.776
7.974
222,785
+0.28(+3.63%)
Apr 30, 2009
7.863
8.104
7.603
7.694
106,909
-0.17(-2.15%)
Apr 29, 2009
7.713
8.032
7.583
7.863
159,589
+0.27(+3.56%)
Apr 28, 2009
7.839
8.167
7.468
7.593
105,521
-0.34(-4.26%)
Apr 27, 2009
7.930
8.143
7.482
7.930
178,061
-0.30(-3.69%)
Apr 24, 2009
7.680
8.654
7.588
8.234
167,221
+0.65(+8.51%)
Apr 23, 2009
7.617
7.704
7.323
7.588
102,231
+0.02(+0.32%)
Apr 22, 2009
7.930
8.287
7.477
7.564
109,109
-0.54(-6.66%)
Apr 21, 2009
7.183
8.268
7.014
8.104
167,156
+0.80(+10.96%)
Apr 20, 2009
7.974
8.061
7.169
7.304
122,854
-0.94(-11.35%)
Apr 17, 2009
8.316
8.393
8.003
8.239
69,318
-0.07(-0.81%)
Apr 16, 2009
8.229
8.437
7.771
8.306
104,463
+0.18(+2.19%)
Apr 15, 2009
7.795
8.186
7.795
8.128
80,833
+0.33(+4.27%)
Apr 14, 2009
7.935
8.056
7.762
7.795
69,470
-0.15(-1.94%)
Apr 13, 2009
7.665
7.979
7.593
7.950
47,943
+0.11(+1.41%)
Apr 09, 2009
7.472
8.036
7.472
7.839
126,565
+0.66(+9.20%)
Apr 08, 2009
7.183
7.612
7.116
7.178
108,340
-0.08(-1.06%)
Apr 07, 2009
8.311
8.403
7.087
7.255
137,258
-0.95(-11.57%)
Apr 06, 2009
7.930
8.205
7.704
8.205
93,577
+0.19(+2.41%)
Apr 03, 2009
7.993
8.012
7.497
8.012
137,390
+0.03(+0.36%)
Apr 02, 2009
7.656
8.292
7.342
7.983
170,237
+0.57(+7.67%)
Apr 01, 2009
7.482
7.738
7.154
7.415
125,575
-0.15(-1.98%)
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%)
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
.