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
)
60.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2010
11.57
11.66
11.30
11.30
138,380
-0.31(-2.68%)
Mar 30, 2010
11.65
11.67
11.46
11.61
59,459
+0.01(+0.13%)
Mar 29, 2010
11.94
11.99
11.38
11.60
146,638
-0.35(-2.90%)
Mar 26, 2010
11.91
12.00
11.85
11.94
79,645
+0.12(+1.02%)
Mar 25, 2010
11.91
12.00
11.82
11.82
121,631
+0.03(+0.25%)
Mar 24, 2010
11.62
11.94
11.62
11.79
172,820
+0.18(+1.54%)
Mar 23, 2010
11.37
11.62
11.37
11.62
166,688
+0.26(+2.26%)
Mar 22, 2010
11.21
11.36
11.18
11.36
93,383
+0.06(+0.56%)
Mar 19, 2010
11.27
11.45
11.14
11.30
154,903
+0.07(+0.65%)
Mar 18, 2010
11.12
11.27
11.00
11.22
72,466
+0.14(+1.22%)
Mar 17, 2010
10.98
11.26
10.89
11.09
188,824
+0.13(+1.15%)
Mar 16, 2010
10.98
10.99
10.89
10.96
74,605
+0.07(+0.67%)
Mar 15, 2010
10.90
10.94
10.88
10.89
155,628
+0.01(+0.13%)
Mar 12, 2010
10.89
10.96
10.78
10.87
60,216
+0.08(+0.72%)
Mar 11, 2010
10.84
10.90
10.79
10.80
63,151
-0.05(-0.45%)
Mar 10, 2010
10.94
10.99
10.70
10.85
81,718
-0.10(-0.93%)
Mar 09, 2010
10.98
11.09
10.93
10.95
72,618
-0.03(-0.27%)
Mar 08, 2010
10.83
11.09
10.75
10.98
72,920
+0.17(+1.61%)
Mar 05, 2010
10.56
10.83
10.34
10.80
74,124
+0.32(+3.10%)
Mar 04, 2010
10.37
10.56
10.27
10.48
63,364
+0.18(+1.74%)
Mar 03, 2010
10.68
10.68
10.29
10.30
119,338
-0.30(-2.88%)
Mar 02, 2010
11.06
11.06
10.56
10.60
118,595
-0.40(-3.65%)
Mar 01, 2010
10.73
11.08
10.69
11.01
65,987
+0.32(+3.04%)
Feb 26, 2010
10.54
10.81
10.39
10.68
75,219
+0.13(+1.19%)
Feb 25, 2010
10.38
10.61
10.36
10.56
40,591
+0.04(+0.41%)
Feb 24, 2010
10.49
10.53
10.35
10.51
97,948
+0.10(+0.93%)
Feb 23, 2010
10.57
10.72
10.41
10.41
105,899
-0.20(-1.92%)
Feb 22, 2010
10.66
10.72
10.51
10.62
78,837
+0.00(+0.00%)
Feb 19, 2010
10.61
10.67
10.41
10.62
45,073
+0.01(+0.14%)
Feb 18, 2010
10.73
10.81
10.55
10.60
67,259
-0.18(-1.66%)
Feb 17, 2010
10.30
10.86
10.27
10.78
79,758
+0.55(+5.35%)
Feb 16, 2010
10.27
10.45
10.17
10.24
35,405
+0.07(+0.67%)
Feb 12, 2010
9.824
10.17
10.17
10.17
42,339
+0.23(+2.34%)
Feb 11, 2010
9.776
9.940
9.684
9.935
33,522
+0.23(+2.40%)
Feb 10, 2010
9.650
9.718
9.451
9.703
23,071
+0.08(+0.80%)
Feb 09, 2010
9.703
9.766
9.572
9.626
38,708
+0.00(+0.05%)
Feb 08, 2010
9.766
9.843
9.563
9.621
44,807
-0.13(-1.29%)
Feb 05, 2010
9.572
9.781
9.543
9.747
61,786
+0.23(+2.44%)
Feb 04, 2010
9.718
9.785
9.456
9.514
287,390
-0.27(-2.72%)
Feb 03, 2010
10.26
10.26
9.718
9.781
99,885
-0.53(-5.16%)
Feb 02, 2010
9.805
10.43
9.802
10.31
118,655
+0.47(+4.77%)
Feb 01, 2010
9.519
9.868
9.491
9.843
70,838
+0.36(+3.78%)
Jan 29, 2010
9.543
9.679
9.485
9.485
80,291
+0.01(+0.15%)
Jan 28, 2010
9.781
9.858
9.456
9.471
80,535
-0.26(-2.64%)
Jan 27, 2010
10.34
10.37
9.342
9.727
196,776
-0.71(-6.78%)
Jan 26, 2010
11.15
11.17
10.42
10.43
93,346
-0.73(-6.55%)
Jan 25, 2010
11.18
11.26
11.13
11.17
19,723
+0.05(+0.48%)
Jan 22, 2010
11.28
11.35
11.08
11.11
47,744
-0.15(-1.29%)
Jan 21, 2010
11.44
11.44
11.17
11.26
105,298
-0.16(-1.40%)
Jan 20, 2010
11.42
11.54
11.33
11.42
64,456
-0.08(-0.67%)
Jan 19, 2010
11.22
11.54
11.22
11.49
46,246
+0.28(+2.50%)
Jan 15, 2010
11.44
11.21
11.21
11.21
73,938
-0.17(-1.49%)
Jan 14, 2010
11.36
11.47
11.34
11.38
17,881
+0.00(+0.04%)
Jan 13, 2010
11.21
11.42
11.14
11.38
37,082
+0.15(+1.34%)
Jan 12, 2010
11.14
11.27
11.14
11.23
29,633
+0.02(+0.22%)
Jan 11, 2010
11.22
11.34
11.17
11.20
39,780
+0.00(+0.04%)
Jan 08, 2010
11.32
11.32
11.14
11.20
32,016
-0.11(-0.98%)
Jan 07, 2010
11.21
11.43
11.17
11.31
37,076
+0.05(+0.43%)
Jan 06, 2010
11.38
11.38
11.21
11.26
35,540
-0.15(-1.32%)
Jan 05, 2010
11.52
11.63
11.41
11.41
40,238
-0.08(-0.67%)
Jan 04, 2010
11.39
11.60
11.39
11.49
33,367
+0.21(+1.89%)
Dec 31, 2009
11.41
11.28
11.28
11.28
73,112
-0.10(-0.85%)
Dec 30, 2009
11.29
11.39
11.07
11.37
329,378
+0.05(+0.43%)
Dec 29, 2009
11.52
11.52
11.27
11.33
38,223
-0.10(-0.85%)
Dec 28, 2009
11.50
11.52
11.28
11.42
38,103
-0.06(-0.51%)
Dec 24, 2009
11.53
11.53
11.41
11.48
24,612
+0.05(+0.42%)
Dec 23, 2009
11.48
11.57
11.38
11.43
83,354
-0.02(-0.21%)
Dec 22, 2009
11.53
11.76
11.41
11.46
44,922
-0.01(-0.13%)
Dec 21, 2009
11.59
11.78
11.38
11.47
62,457
-0.10(-0.84%)
Dec 18, 2009
11.70
11.76
11.44
11.57
178,539
+0.01(+0.08%)
Dec 17, 2009
11.81
11.88
11.38
11.56
124,080
-0.44(-3.63%)
Dec 16, 2009
12.13
12.22
11.98
11.99
98,850
+0.00(+0.00%)
Dec 15, 2009
11.99
12.27
11.99
11.99
75,508
-0.08(-0.68%)
Dec 14, 2009
12.05
12.08
12.03
12.08
44,737
+0.15(+1.22%)
Dec 11, 2009
11.90
12.08
11.81
11.93
42,640
+0.13(+1.11%)
Dec 10, 2009
11.89
12.07
11.74
11.80
54,239
-0.20(-1.69%)
Dec 09, 2009
11.68
12.38
11.62
12.00
138,335
+0.30(+2.61%)
Dec 08, 2009
11.63
11.85
11.63
11.70
72,618
-0.06(-0.49%)
Dec 07, 2009
11.62
11.79
11.62
11.76
32,818
+0.14(+1.17%)
Dec 04, 2009
11.59
11.77
11.48
11.62
59,045
+0.21(+1.87%)
Dec 03, 2009
11.62
11.81
11.38
11.41
57,376
-0.18(-1.59%)
Dec 02, 2009
11.63
11.83
11.53
11.59
102,576
-0.19(-1.64%)
Dec 01, 2009
12.04
12.04
11.79
11.79
75,855
-0.14(-1.18%)
Nov 30, 2009
11.51
11.96
11.46
11.93
57,077
+0.33(+2.84%)
Nov 27, 2009
11.59
11.85
11.45
11.60
43,518
-0.26(-2.21%)
Nov 25, 2009
11.96
11.96
11.81
11.86
27,751
+0.14(+1.20%)
Nov 24, 2009
11.63
11.89
11.60
11.72
40,015
+0.11(+0.92%)
Nov 23, 2009
11.66
11.93
11.47
11.61
53,277
+0.03(+0.29%)
Nov 20, 2009
11.33
11.61
11.33
11.58
51,959
+0.19(+1.70%)
Nov 19, 2009
11.60
11.60
11.32
11.38
60,257
-0.31(-2.65%)
Nov 18, 2009
11.51
11.69
11.48
11.69
46,110
+0.25(+2.16%)
Nov 17, 2009
11.70
11.81
11.40
11.45
77,274
-0.36(-3.08%)
Nov 16, 2009
11.69
11.86
11.65
11.81
54,537
+0.18(+1.54%)
Nov 13, 2009
11.27
11.66
11.27
11.63
51,626
+0.36(+3.18%)
Nov 12, 2009
11.57
11.66
11.27
11.27
48,349
-0.39(-3.36%)
Nov 11, 2009
11.57
11.73
11.38
11.66
55,542
+0.15(+1.35%)
Nov 10, 2009
11.54
11.54
11.34
11.51
39,437
-0.01(-0.08%)
Nov 09, 2009
11.62
11.62
11.40
11.52
49,231
+0.05(+0.42%)
Nov 06, 2009
11.33
11.51
11.09
11.47
51,310
+0.05(+0.42%)
Nov 05, 2009
11.25
11.49
11.15
11.42
79,519
+0.37(+3.37%)
Nov 04, 2009
11.60
11.60
11.02
11.05
89,790
-0.52(-4.48%)
Nov 03, 2009
11.31
11.59
11.23
11.57
71,817
+0.22(+1.96%)
Nov 02, 2009
11.33
11.35
11.08
11.34
97,654
+0.05(+0.43%)
Oct 30, 2009
11.13
11.31
11.04
11.30
112,636
+0.08(+0.69%)
Oct 29, 2009
10.88
11.23
10.85
11.22
51,098
+0.41(+3.76%)
Oct 28, 2009
10.98
11.15
10.75
10.81
48,460
-0.21(-1.89%)
Oct 27, 2009
10.85
11.22
10.85
11.02
42,246
-0.03(-0.26%)
Oct 26, 2009
11.08
11.16
10.96
11.05
43,758
+0.01(+0.09%)
Oct 23, 2009
10.99
11.33
10.94
11.04
105,569
-0.15(-1.38%)
Oct 22, 2009
11.18
11.25
10.89
11.19
66,245
+0.02(+0.22%)
Oct 21, 2009
10.92
11.51
10.92
11.17
68,298
+0.27(+2.44%)
Oct 20, 2009
10.87
11.07
10.87
10.90
61,160
-0.46(-4.01%)
Oct 19, 2009
11.03
11.45
11.00
11.36
61,334
+0.47(+4.36%)
Oct 16, 2009
10.73
11.01
10.73
10.88
75,638
+0.07(+0.67%)
Oct 15, 2009
10.65
11.02
10.64
10.81
56,412
+0.11(+1.04%)
Oct 14, 2009
10.82
10.86
10.65
10.70
32,266
+0.12(+1.10%)
Oct 13, 2009
10.73
10.82
10.49
10.58
77,612
-0.18(-1.71%)
Oct 12, 2009
11.15
11.37
10.68
10.77
33,941
-0.32(-2.88%)
Oct 09, 2009
10.90
11.24
10.90
11.09
31,760
-0.21(-1.84%)
Oct 08, 2009
11.14
11.51
10.99
11.30
65,216
+0.46(+4.20%)
Oct 07, 2009
10.69
10.98
10.69
10.84
76,786
+0.03(+0.27%)
Oct 06, 2009
10.75
11.06
10.57
10.81
78,079
+0.35(+3.33%)
Oct 05, 2009
10.22
10.59
10.22
10.46
66,677
+0.29(+2.86%)
Oct 02, 2009
10.23
10.47
10.16
10.17
111,042
-0.23(-2.19%)
Oct 01, 2009
11.01
11.01
10.35
10.40
155,135
-0.70(-6.32%)
Sep 30, 2009
11.41
11.42
11.06
11.10
100,381
-0.33(-2.88%)
Sep 29, 2009
11.81
11.81
11.07
11.43
107,944
-0.23(-1.95%)
Sep 28, 2009
11.60
11.95
10.99
11.66
85,279
-0.08(-0.66%)
Sep 25, 2009
11.70
11.80
11.55
11.74
124,060
+0.03(+0.29%)
Sep 24, 2009
11.72
11.82
11.55
11.70
102,392
+0.00(+0.04%)
Sep 23, 2009
11.91
11.99
11.70
11.70
58,221
-0.22(-1.83%)
Sep 22, 2009
11.84
12.05
11.67
11.92
100,060
+0.22(+1.90%)
Sep 21, 2009
11.63
11.72
11.62
11.69
78,532
+0.06(+0.54%)
Sep 18, 2009
11.76
11.86
11.63
11.63
116,486
-0.06(-0.50%)
Sep 17, 2009
11.53
12.10
11.50
11.69
117,168
+0.18(+1.60%)
Sep 16, 2009
11.13
11.71
11.01
11.50
87,472
+0.50(+4.53%)
Sep 15, 2009
10.81
11.22
10.49
11.01
112,899
+0.23(+2.11%)
Sep 14, 2009
10.19
10.83
10.19
10.78
52,983
+0.44(+4.26%)
Sep 11, 2009
10.33
10.61
10.28
10.34
42,772
+0.01(+0.09%)
Sep 10, 2009
10.15
10.41
10.02
10.33
96,076
+0.19(+1.86%)
Sep 09, 2009
10.14
10.25
9.931
10.14
68,932
+0.06(+0.58%)
Sep 08, 2009
9.848
10.19
9.795
10.08
58,000
+0.38(+3.89%)
Sep 04, 2009
9.238
9.781
9.233
9.703
62,310
+0.05(+0.50%)
Sep 03, 2009
9.722
9.727
9.490
9.655
41,502
+0.02(+0.25%)
Sep 02, 2009
9.689
9.974
9.519
9.630
57,763
-0.03(-0.30%)
Sep 01, 2009
10.03
10.26
9.500
9.659
137,154
-0.42(-4.13%)
Aug 31, 2009
10.19
10.19
9.916
10.08
85,380
-0.03(-0.29%)
Aug 28, 2009
10.13
10.19
9.877
10.10
69,496
+0.03(+0.29%)
Aug 27, 2009
9.882
10.15
9.776
10.08
32,349
+0.14(+1.41%)
Aug 26, 2009
9.785
9.994
9.708
9.935
44,043
+0.11(+1.08%)
Aug 25, 2009
9.742
10.08
9.732
9.829
69,283
+0.10(+1.00%)
Aug 24, 2009
10.07
10.07
9.689
9.732
59,142
-0.27(-2.71%)
Aug 21, 2009
9.679
10.10
9.630
10.00
90,258
+0.47(+4.98%)
Aug 20, 2009
9.490
9.621
9.446
9.529
62,798
+0.04(+0.46%)
Aug 19, 2009
9.296
9.601
9.258
9.485
47,374
+0.10(+1.03%)
Aug 18, 2009
9.476
9.519
9.345
9.388
69,355
+0.02(+0.26%)
Aug 17, 2009
9.490
9.490
9.345
9.364
53,834
-0.23(-2.42%)
Aug 14, 2009
9.524
9.616
9.364
9.597
63,351
+0.10(+1.02%)
Aug 13, 2009
9.630
9.684
9.471
9.500
150,865
-0.03(-0.30%)
Aug 12, 2009
9.369
9.732
9.369
9.529
144,180
+0.09(+0.97%)
Aug 11, 2009
9.509
9.534
9.229
9.437
91,677
-0.04(-0.42%)
Aug 10, 2009
9.543
9.572
9.442
9.477
109,724
+0.00(+0.02%)
Aug 07, 2009
9.567
9.630
9.466
9.476
137,875
+0.04(+0.41%)
Aug 06, 2009
9.534
9.563
9.349
9.437
43,322
-0.03(-0.31%)
Aug 05, 2009
9.451
9.659
9.413
9.466
74,300
+0.04(+0.41%)
Aug 04, 2009
9.480
9.587
9.306
9.427
87,280
-0.09(-0.92%)
Aug 03, 2009
9.626
9.751
9.354
9.514
52,541
+0.06(+0.67%)
Jul 31, 2009
9.345
9.582
9.345
9.451
49,648
+0.10(+1.04%)
Jul 30, 2009
9.161
9.800
9.161
9.354
96,921
+0.30(+3.26%)
Jul 29, 2009
9.146
9.214
8.877
9.059
41,360
-0.18(-1.94%)
Jul 28, 2009
8.982
9.238
8.909
9.238
27,095
+0.20(+2.25%)
Jul 27, 2009
9.069
9.182
8.933
9.035
47,940
-0.03(-0.32%)
Jul 24, 2009
8.986
9.306
8.861
9.064
4,438
-0.03(-0.37%)
Jul 23, 2009
8.880
9.224
8.880
9.098
62,903
+0.19(+2.18%)
Jul 22, 2009
8.841
8.967
8.773
8.904
19,614
-0.03(-0.33%)
Jul 21, 2009
8.919
9.001
8.764
8.933
50,175
+0.11(+1.21%)
Jul 20, 2009
8.885
8.982
8.715
8.827
48,122
+0.00(+0.05%)
Jul 17, 2009
8.865
9.016
8.807
8.822
72,699
-0.05(-0.55%)
Jul 16, 2009
8.807
8.982
8.764
8.870
72,079
+0.03(+0.38%)
Jul 15, 2009
8.909
8.957
8.575
8.836
139,616
+0.02(+0.27%)
Jul 14, 2009
8.798
8.870
8.362
8.812
44,404
+0.05(+0.55%)
Jul 13, 2009
8.459
8.822
8.362
8.764
86,950
+0.39(+4.62%)
Jul 10, 2009
8.357
8.434
7.943
8.376
76,726
-0.07(-0.86%)
Jul 09, 2009
8.667
8.798
8.449
8.449
131,171
-0.16(-1.91%)
Jul 08, 2009
8.618
8.715
8.251
8.614
77,579
+0.08(+0.91%)
Jul 07, 2009
8.541
8.831
8.430
8.536
74,971
+0.02(+0.28%)
Jul 06, 2009
8.299
8.522
8.236
8.512
112,256
+0.23(+2.81%)
Jul 02, 2009
8.618
8.623
8.280
8.280
110,433
-0.51(-5.84%)
Jul 01, 2009
9.001
9.001
8.749
8.793
67,616
-0.08(-0.93%)
Jun 30, 2009
8.904
9.122
8.807
8.875
109,396
-0.01(-0.16%)
Jun 29, 2009
8.938
9.078
8.827
8.890
184,489
-0.09(-1.02%)
Jun 26, 2009
8.575
9.141
8.575
8.982
328,901
+0.10(+1.09%)
Jun 25, 2009
8.764
8.885
8.710
8.885
182,558
+0.37(+4.32%)
Jun 24, 2009
8.798
8.812
8.497
8.517
105,839
-0.15(-1.73%)
Jun 23, 2009
8.541
8.802
8.541
8.667
68,104
+0.19(+2.29%)
Jun 22, 2009
8.551
8.677
8.473
8.473
117,517
-0.13(-1.52%)
Jun 19, 2009
8.948
8.948
8.512
8.604
166,483
-0.15(-1.77%)
Jun 18, 2009
8.589
8.841
8.589
8.759
87,142
+0.13(+1.46%)
Jun 17, 2009
8.570
8.744
8.391
8.633
72,974
+0.09(+1.02%)
Jun 16, 2009
8.967
8.967
8.473
8.546
102,376
-0.29(-3.23%)
Jun 15, 2009
8.880
9.025
8.686
8.832
119,503
-0.13(-1.41%)
Jun 12, 2009
8.764
9.064
8.744
8.957
81,906
+0.14(+1.54%)
Jun 11, 2009
9.049
9.156
8.802
8.822
78,455
-0.21(-2.36%)
Jun 10, 2009
8.899
9.224
8.720
9.035
146,301
+0.28(+3.21%)
Jun 09, 2009
8.933
9.325
8.754
8.754
73,800
-0.10(-1.09%)
Jun 08, 2009
8.827
9.112
8.749
8.851
52,232
+0.13(+1.50%)
Jun 05, 2009
9.103
9.190
8.720
8.720
76,402
-0.24(-2.65%)
Jun 04, 2009
9.001
9.127
8.836
8.957
51,234
+0.01(+0.16%)
Jun 03, 2009
8.783
9.277
8.783
8.943
67,137
-0.02(-0.27%)
Jun 02, 2009
8.710
9.204
8.648
8.967
80,527
+0.17(+1.98%)
Jun 01, 2009
8.473
9.098
8.396
8.793
171,083
+0.40(+4.79%)
May 29, 2009
8.333
8.410
8.261
8.391
53,268
+0.06(+0.70%)
May 28, 2009
8.207
8.415
7.810
8.333
55,999
+0.22(+2.75%)
May 27, 2009
8.081
8.246
8.018
8.110
51,211
-0.07(-0.83%)
May 26, 2009
7.655
8.217
7.602
8.178
96,754
+0.59(+7.72%)
May 22, 2009
7.975
8.081
7.573
7.592
48,741
-0.33(-4.21%)
May 21, 2009
7.863
8.197
7.626
7.926
71,716
-0.07(-0.91%)
May 20, 2009
8.386
8.560
7.902
7.999
89,251
-0.26(-3.11%)
May 19, 2009
8.280
8.556
8.091
8.255
66,290
-0.11(-1.27%)
May 18, 2009
8.173
8.401
8.091
8.362
56,687
+0.29(+3.60%)
May 15, 2009
8.439
8.473
7.921
8.071
60,648
-0.27(-3.25%)
May 14, 2009
8.347
8.541
8.125
8.342
60,989
+0.03(+0.35%)
May 13, 2009
7.979
8.493
7.979
8.313
88,546
+0.15(+1.90%)
May 12, 2009
8.154
8.401
8.047
8.159
39,406
+0.10(+1.26%)
May 11, 2009
8.076
8.260
7.936
8.057
68,564
-0.26(-3.09%)
May 08, 2009
7.965
8.454
7.820
8.313
98,906
+0.57(+7.31%)
May 07, 2009
8.362
8.478
7.529
7.747
161,919
-0.41(-5.04%)
May 06, 2009
8.270
8.540
8.115
8.159
42,374
+0.05(+0.66%)
May 05, 2009
8.633
8.633
8.028
8.105
80,696
-0.64(-7.31%)
May 04, 2009
8.749
8.759
8.604
8.744
83,746
+0.74(+9.19%)
May 01, 2009
7.810
8.556
7.810
8.008
221,822
+0.28(+3.63%)
Apr 30, 2009
7.897
8.139
7.636
7.728
106,446
-0.17(-2.15%)
Apr 29, 2009
7.747
8.067
7.616
7.897
158,900
+0.27(+3.56%)
Apr 28, 2009
7.873
8.202
7.500
7.626
105,065
-0.34(-4.26%)
Apr 27, 2009
7.965
8.178
7.515
7.965
177,291
-0.31(-3.69%)
Apr 24, 2009
7.713
8.691
7.621
8.270
166,498
+0.65(+8.51%)
Apr 23, 2009
7.650
7.737
7.355
7.621
101,789
+0.02(+0.32%)
Apr 22, 2009
7.965
8.323
7.510
7.597
108,638
-0.54(-6.66%)
Apr 21, 2009
7.214
8.304
7.045
8.139
166,434
+0.80(+10.96%)
Apr 20, 2009
8.008
8.096
7.200
7.335
122,323
-0.94(-11.35%)
Apr 17, 2009
8.352
8.430
8.037
8.275
69,019
-0.07(-0.81%)
Apr 16, 2009
8.265
8.473
7.805
8.342
104,011
+0.18(+2.19%)
Apr 15, 2009
7.829
8.221
7.829
8.163
80,483
+0.33(+4.27%)
Apr 14, 2009
7.970
8.091
7.795
7.829
69,169
-0.15(-1.94%)
Apr 13, 2009
7.699
8.013
7.626
7.984
47,735
+0.11(+1.41%)
Apr 09, 2009
7.505
8.071
7.505
7.873
126,018
+0.66(+9.20%)
Apr 08, 2009
7.214
7.645
7.147
7.210
107,872
-0.08(-1.06%)
Apr 07, 2009
8.347
8.439
7.118
7.287
136,664
-0.95(-11.57%)
Apr 06, 2009
7.965
8.241
7.737
8.241
93,173
+0.19(+2.41%)
Apr 03, 2009
8.028
8.047
7.529
8.047
136,796
+0.03(+0.36%)
Apr 02, 2009
7.689
8.328
7.374
8.018
169,501
+0.57(+7.67%)
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
.