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
)
60.19
-0.56 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2009
6.923
7.034
6.637
6.656
0
-0.15(-2.27%)
Jan 29, 2009
7.174
7.247
6.782
6.811
65,684
-0.39(-5.44%)
Jan 28, 2009
7.261
7.726
6.932
7.203
73,695
+0.13(+1.78%)
Jan 27, 2009
7.702
7.901
7.058
7.078
77,273
-0.62(-8.11%)
Jan 26, 2009
7.475
8.002
7.324
7.702
68,021
+0.22(+2.98%)
Jan 23, 2009
6.647
7.721
6.550
7.479
141,216
+0.79(+11.79%)
Jan 22, 2009
7.068
7.300
6.642
6.690
70,537
-0.59(-8.05%)
Jan 21, 2009
6.535
7.305
6.482
7.276
73,627
+0.86(+13.43%)
Jan 20, 2009
6.516
6.613
6.347
6.414
84,970
-0.21(-3.21%)
Jan 16, 2009
6.986
6.986
6.439
6.627
0
-0.25(-3.66%)
Jan 15, 2009
6.356
7.324
6.274
6.879
108,136
+0.51(+8.06%)
Jan 14, 2009
7.155
7.155
6.337
6.366
72,379
-0.87(-12.04%)
Jan 13, 2009
6.860
7.504
6.860
7.237
80,894
+0.31(+4.47%)
Jan 12, 2009
7.261
7.368
6.845
6.927
73,534
-0.40(-5.48%)
Jan 09, 2009
7.842
7.891
7.329
7.329
71,974
-0.50(-6.37%)
Jan 08, 2009
8.114
8.162
7.767
7.828
107,407
-0.37(-4.49%)
Jan 07, 2009
9.198
9.241
8.065
8.196
107,384
-1.16(-12.37%)
Jan 06, 2009
9.159
9.595
9.019
9.353
91,543
+0.38(+4.21%)
Jan 05, 2009
8.123
9.033
8.123
8.975
91,363
+0.56(+6.67%)
Jan 02, 2009
8.801
8.835
8.336
8.414
0
-0.36(-4.14%)
Jan 01, 2009
8.331
9.004
8.254
8.777
0
+0.00(+0.00%)
Dec 31, 2008
8.331
9.004
8.254
8.777
105,806
+0.46(+5.59%)
Dec 30, 2008
7.988
8.312
7.794
8.312
44,397
+0.22(+2.69%)
Dec 29, 2008
9.246
9.246
7.876
8.094
94,951
-1.14(-12.37%)
Dec 26, 2008
8.845
9.285
8.704
9.237
0
+0.39(+4.43%)
Dec 24, 2008
8.903
8.903
8.540
8.845
34,534
-0.06(-0.65%)
Dec 23, 2008
8.118
8.999
8.084
8.903
121,301
+0.86(+10.72%)
Dec 22, 2008
7.634
8.041
7.523
8.041
85,701
+0.30(+3.81%)
Dec 19, 2008
7.741
8.210
7.707
7.746
206,068
+0.33(+4.51%)
Dec 18, 2008
7.910
8.012
7.199
7.412
100,427
-0.45(-5.67%)
Dec 17, 2008
8.157
8.409
7.750
7.857
146,161
-0.55(-6.56%)
Dec 16, 2008
7.358
8.409
7.058
8.409
187,438
+1.07(+14.65%)
Dec 15, 2008
7.746
8.031
6.971
7.334
79,851
-0.42(-5.43%)
Dec 12, 2008
6.898
7.755
6.879
7.755
0
+0.61(+8.54%)
Dec 11, 2008
7.455
7.915
7.145
7.145
114,077
-0.54(-6.99%)
Dec 10, 2008
7.891
7.959
7.257
7.683
98,060
-0.07(-0.87%)
Dec 09, 2008
7.261
8.278
7.261
7.750
229,270
-0.41(-5.04%)
Dec 08, 2008
6.714
8.409
6.714
8.162
248,682
+1.32(+19.24%)
Dec 05, 2008
6.080
6.845
5.930
6.845
0
+0.76(+12.58%)
Dec 04, 2008
6.845
7.039
5.891
6.080
148,351
-0.76(-11.17%)
Dec 03, 2008
6.216
6.918
5.848
6.845
262,096
+0.79(+13.12%)
Dec 02, 2008
4.846
6.114
4.739
6.051
221,914
+1.36(+29.00%)
Dec 01, 2008
6.656
6.656
4.652
4.691
230,623
-1.93(-29.11%)
Nov 28, 2008
6.293
6.618
5.950
6.618
75,397
+0.11(+1.71%)
Nov 26, 2008
5.441
6.506
5.422
6.506
102,292
+0.91(+16.36%)
Nov 25, 2008
5.591
5.712
5.180
5.591
143,763
-0.08(-1.45%)
Nov 24, 2008
5.398
5.761
5.020
5.674
189,878
+0.15(+2.81%)
Nov 21, 2008
4.788
5.775
4.042
5.519
294,581
+0.93(+20.25%)
Nov 20, 2008
4.841
5.267
4.517
4.589
164,399
-0.40(-7.96%)
Nov 19, 2008
5.306
5.403
4.986
4.986
134,837
-0.34(-6.36%)
Nov 18, 2008
5.630
5.945
4.739
5.325
364,389
-0.29(-5.17%)
Nov 17, 2008
6.187
6.293
5.485
5.616
233,906
-0.62(-9.94%)
Nov 14, 2008
7.237
7.237
6.182
6.235
0
-1.07(-14.59%)
Nov 13, 2008
7.048
7.300
6.322
7.300
182,644
+0.27(+3.79%)
Nov 12, 2008
7.750
7.750
6.981
7.034
138,113
-0.72(-9.30%)
Nov 11, 2008
8.448
8.448
7.629
7.755
156,108
-0.82(-9.54%)
Nov 10, 2008
9.077
9.077
8.544
8.573
163,600
-0.56(-6.15%)
Nov 07, 2008
9.028
9.266
8.864
9.135
0
+0.01(+0.16%)
Nov 06, 2008
8.907
9.372
8.578
9.120
134,639
+0.21(+2.39%)
Nov 05, 2008
9.527
9.527
8.903
8.907
110,487
-0.80(-8.23%)
Nov 04, 2008
10.03
10.04
9.304
9.706
87,341
-0.08(-0.84%)
Nov 03, 2008
9.634
10.17
9.590
9.789
108,915
+0.07(+0.75%)
Oct 31, 2008
9.290
10.16
9.067
9.716
0
+0.38(+4.04%)
Oct 30, 2008
8.951
9.343
8.573
9.338
66,166
+0.41(+4.61%)
Oct 29, 2008
9.004
9.464
8.748
8.927
65,550
+0.07(+0.77%)
Oct 28, 2008
8.230
8.903
7.654
8.859
102,695
+0.94(+11.93%)
Oct 27, 2008
8.477
8.549
7.915
7.915
95,052
-0.67(-7.78%)
Oct 24, 2008
7.992
8.757
7.992
8.583
0
-0.01(-0.17%)
Oct 23, 2008
8.743
9.111
8.230
8.598
164,949
-0.42(-4.67%)
Oct 22, 2008
9.677
9.677
8.738
9.019
124,806
-0.73(-7.50%)
Oct 21, 2008
10.55
10.57
9.682
9.750
118,229
-1.05(-9.73%)
Oct 20, 2008
11.08
11.08
10.17
10.80
95,308
-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
11.27
9.401
11.15
170,939
+1.12(+11.14%)
Oct 15, 2008
10.61
10.77
10.04
10.04
74,608
-0.77(-7.17%)
Oct 14, 2008
12.62
12.62
10.32
10.81
90,161
-1.10(-9.23%)
Oct 13, 2008
11.37
14.24
11.12
11.91
769,605
+1.28(+12.07%)
Oct 10, 2008
8.951
10.79
8.206
10.63
0
+1.32(+14.20%)
Oct 09, 2008
11.59
11.93
9.111
9.304
178,601
-2.06(-18.14%)
Oct 08, 2008
11.37
12.32
11.21
11.37
147,370
-0.19(-1.63%)
Oct 07, 2008
11.95
12.48
11.55
11.56
103,212
-0.37(-3.09%)
Oct 06, 2008
11.91
12.06
11.42
11.92
86,637
-0.41(-3.34%)
Oct 03, 2008
12.59
12.86
12.33
12.33
0
-0.35(-2.79%)
Oct 02, 2008
13.22
13.31
12.66
12.69
72,495
-0.62(-4.66%)
Oct 01, 2008
13.57
13.65
12.94
13.31
63,017
-0.54(-3.88%)
Sep 30, 2008
12.34
14.03
12.34
13.85
200,755
+1.35(+10.81%)
Sep 29, 2008
13.11
13.11
12.49
12.49
78,087
-0.87(-6.49%)
Sep 26, 2008
12.54
13.72
12.49
13.36
0
+0.54(+4.23%)
Sep 25, 2008
12.43
13.18
12.39
12.82
70,159
+0.49(+3.97%)
Sep 24, 2008
12.89
13.09
12.30
12.33
69,617
-0.43(-3.38%)
Sep 23, 2008
12.87
13.44
12.56
12.76
117,857
-0.11(-0.83%)
Sep 22, 2008
13.03
13.25
12.82
12.87
51,567
-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
112,947
+1.80(+16.14%)
Sep 17, 2008
11.85
11.85
11.06
11.16
138,704
-1.08(-8.82%)
Sep 16, 2008
11.94
12.33
11.85
12.24
86,234
+0.08(+0.64%)
Sep 15, 2008
12.18
12.59
12.08
12.16
73,734
-0.48(-3.83%)
Sep 12, 2008
12.59
12.73
12.39
12.64
0
-0.13(-1.02%)
Sep 11, 2008
12.37
12.78
12.30
12.78
80,092
+0.17(+1.34%)
Sep 10, 2008
12.37
12.72
12.31
12.61
72,100
+0.50(+4.16%)
Sep 09, 2008
12.35
12.76
12.10
12.10
157,921
-0.10(-0.83%)
Sep 08, 2008
12.68
12.78
12.01
12.20
102,941
+0.14(+1.12%)
Sep 05, 2008
11.94
12.22
11.76
12.07
0
+0.13(+1.05%)
Sep 04, 2008
12.71
12.85
11.94
11.94
298,161
-0.88(-6.87%)
Sep 03, 2008
13.12
13.12
12.76
12.82
119,293
-0.34(-2.61%)
Sep 02, 2008
13.39
13.65
12.96
13.17
58,293
+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
45,230
+0.46(+3.38%)
Aug 27, 2008
13.20
13.62
13.02
13.48
47,095
+0.20(+1.49%)
Aug 26, 2008
12.98
13.28
12.91
13.28
19,369
+0.30(+2.31%)
Aug 25, 2008
13.18
13.18
12.79
12.98
89,450
-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
12.80
12.94
71,828
-0.16(-1.26%)
Aug 20, 2008
13.13
13.41
13.00
13.11
50,396
+0.04(+0.30%)
Aug 19, 2008
13.51
13.51
12.86
13.07
83,995
-0.49(-3.64%)
Aug 18, 2008
13.72
14.06
13.45
13.56
64,813
-0.20(-1.48%)
Aug 15, 2008
14.06
14.06
13.47
13.77
0
-0.30(-2.10%)
Aug 14, 2008
14.00
14.09
13.93
14.06
75,717
+0.05(+0.38%)
Aug 13, 2008
13.65
14.05
13.65
14.01
59,078
+0.19(+1.37%)
Aug 12, 2008
13.83
13.97
13.76
13.82
24,678
-0.08(-0.59%)
Aug 11, 2008
13.57
13.94
13.33
13.90
90,663
+0.33(+2.43%)
Aug 08, 2008
12.89
13.69
12.89
13.57
58,045
+0.65(+5.02%)
Aug 07, 2008
13.56
13.56
12.85
12.93
59,667
-0.77(-5.62%)
Aug 06, 2008
13.64
13.76
13.40
13.70
48,837
-0.08(-0.60%)
Aug 05, 2008
13.57
13.84
13.47
13.78
53,854
+0.17(+1.24%)
Aug 04, 2008
13.59
13.72
12.96
13.61
85,461
-0.08(-0.60%)
Aug 01, 2008
13.87
13.87
13.24
13.69
60,299
-0.29(-2.08%)
Jul 31, 2008
13.61
14.13
13.61
13.98
50,997
+0.05(+0.35%)
Jul 30, 2008
14.35
14.49
13.62
13.93
96,397
-0.23(-1.61%)
Jul 29, 2008
14.16
14.28
13.67
14.16
127,785
+0.57(+4.20%)
Jul 28, 2008
13.49
13.68
13.45
13.59
47,849
+0.03(+0.21%)
Jul 25, 2008
13.16
13.78
13.16
13.56
85,374
+0.57(+4.36%)
Jul 24, 2008
13.43
13.70
12.99
12.99
97,521
-0.36(-2.68%)
Jul 23, 2008
13.44
13.72
13.24
13.35
101,631
-0.13(-0.97%)
Jul 22, 2008
12.85
13.48
12.85
13.48
101,846
+0.59(+4.54%)
Jul 21, 2008
12.69
12.90
12.69
12.90
49,495
+0.09(+0.68%)
Jul 18, 2008
12.83
12.84
12.70
12.81
64,883
+0.03(+0.27%)
Jul 17, 2008
12.83
12.90
12.66
12.78
91,367
-0.02(-0.19%)
Jul 16, 2008
11.92
12.80
11.92
12.80
62,022
+0.97(+8.18%)
Jul 15, 2008
11.67
12.19
11.57
11.83
62,406
+0.07(+0.58%)
Jul 14, 2008
12.15
12.16
11.56
11.76
71,741
-0.35(-2.92%)
Jul 11, 2008
11.62
12.12
11.59
12.12
47,000
+0.37(+3.13%)
Jul 10, 2008
11.34
11.84
11.21
11.75
74,468
+0.42(+3.67%)
Jul 09, 2008
12.14
12.14
11.33
11.33
100,078
-0.85(-6.96%)
Jul 08, 2008
11.37
12.18
11.22
12.18
119,921
+0.77(+6.79%)
Jul 07, 2008
11.62
11.66
11.02
11.41
108,754
-0.13(-1.13%)
Jul 04, 2008
11.55
11.69
11.41
11.54
56,104
+0.00(+0.00%)
Jul 03, 2008
11.55
11.69
11.41
11.54
56,104
-0.01(-0.08%)
Jul 02, 2008
11.44
11.69
11.37
11.55
260,524
+0.16(+1.45%)
Jul 01, 2008
10.67
11.47
10.67
11.38
205,257
+0.71(+6.62%)
Jun 30, 2008
10.33
10.74
10.20
10.67
172,433
+0.28(+2.65%)
Jun 27, 2008
10.69
10.77
10.35
10.40
407,343
-0.29(-2.67%)
Jun 26, 2008
10.65
10.68
10.08
10.68
166,711
-0.29(-2.65%)
Jun 25, 2008
11.13
11.26
10.89
10.97
128,244
-0.16(-1.43%)
Jun 24, 2008
11.45
11.45
11.03
11.13
120,018
-0.32(-2.83%)
Jun 23, 2008
11.81
11.93
11.42
11.46
45,686
-0.35(-2.99%)
Jun 20, 2008
12.23
12.23
11.69
11.81
141,078
-0.46(-3.79%)
Jun 19, 2008
12.08
12.42
12.08
12.28
46,870
+0.19(+1.60%)
Jun 18, 2008
12.18
12.30
12.01
12.08
38,099
-0.16(-1.34%)
Jun 17, 2008
12.67
12.67
12.25
12.25
47,403
-0.41(-3.21%)
Jun 16, 2008
12.50
12.71
12.39
12.65
48,632
+0.17(+1.40%)
Jun 13, 2008
12.36
12.62
12.28
12.48
91,262
+0.26(+2.14%)
Jun 12, 2008
12.32
12.62
12.07
12.22
103,079
-0.03(-0.24%)
Jun 11, 2008
12.28
12.49
12.10
12.25
158,808
-0.03(-0.28%)
Jun 10, 2008
12.15
12.33
12.13
12.28
35,821
+0.08(+0.67%)
Jun 09, 2008
12.48
12.48
12.14
12.20
78,909
-0.15(-1.25%)
Jun 06, 2008
12.56
12.60
12.32
12.35
55,788
-0.31(-2.48%)
Jun 05, 2008
12.38
12.67
12.37
12.67
98,630
+0.30(+2.43%)
Jun 04, 2008
12.33
12.59
12.30
12.37
83,838
+0.01(+0.12%)
Jun 03, 2008
12.42
12.44
12.21
12.35
45,905
-0.01(-0.12%)
Jun 02, 2008
12.57
12.57
12.15
12.37
84,470
-0.25(-1.96%)
May 30, 2008
12.67
12.69
12.54
12.62
73,253
-0.06(-0.46%)
May 29, 2008
12.42
12.72
12.41
12.67
118,690
+0.28(+2.26%)
May 28, 2008
12.37
12.43
12.27
12.39
96,694
+0.03(+0.24%)
May 27, 2008
12.27
12.43
12.14
12.36
42,906
+0.09(+0.75%)
May 26, 2008
12.20
12.34
12.18
12.27
0
+0.00(+0.00%)
May 23, 2008
12.20
12.34
12.18
12.27
52,429
+0.02(+0.20%)
May 22, 2008
12.30
12.35
12.19
12.25
50,528
-0.04(-0.32%)
May 21, 2008
12.46
12.57
12.28
12.29
60,679
-0.09(-0.74%)
May 20, 2008
12.48
12.50
12.24
12.38
56,827
-0.05(-0.43%)
May 19, 2008
12.59
12.63
12.36
12.43
69,448
-0.22(-1.72%)
May 16, 2008
12.78
12.79
12.40
12.65
73,664
+0.05(+0.38%)
May 15, 2008
12.53
12.69
12.50
12.60
107,738
+0.11(+0.85%)
May 14, 2008
12.48
12.65
12.44
12.49
45,461
+0.01(+0.12%)
May 13, 2008
12.42
12.55
12.38
12.48
33,767
+0.06(+0.51%)
May 12, 2008
12.40
12.54
12.33
12.42
66,473
+0.02(+0.16%)
May 09, 2008
12.44
12.60
12.32
12.40
49,789
-0.04(-0.35%)
May 08, 2008
12.50
12.54
12.39
12.44
128,775
-0.09(-0.73%)
May 07, 2008
12.87
12.94
12.50
12.53
126,149
-0.33(-2.60%)
May 06, 2008
12.58
12.94
12.51
12.87
63,610
+0.16(+1.26%)
May 05, 2008
12.76
12.79
12.35
12.71
82,014
+0.04(+0.34%)
May 02, 2008
13.08
13.10
12.66
12.66
60,272
-0.17(-1.32%)
May 01, 2008
12.94
13.44
12.83
12.83
67,564
-0.06(-0.49%)
Apr 30, 2008
12.64
13.31
12.64
12.90
119,931
+0.26(+2.03%)
Apr 29, 2008
12.82
12.88
12.55
12.64
96,436
-0.28(-2.14%)
Apr 28, 2008
12.64
12.98
12.64
12.92
86,203
+0.24(+1.87%)
Apr 25, 2008
12.83
12.97
12.60
12.68
93,369
-0.13(-0.98%)
Apr 24, 2008
12.57
12.80
12.45
12.80
114,645
+0.31(+2.44%)
Apr 23, 2008
12.36
12.65
12.31
12.50
59,851
+0.21(+1.73%)
Apr 22, 2008
12.59
12.59
12.15
12.29
139,849
-0.31(-2.46%)
Apr 21, 2008
12.59
12.81
12.53
12.60
109,553
-0.14(-1.06%)
Apr 18, 2008
13.19
13.22
12.70
12.73
109,559
-0.26(-1.98%)
Apr 17, 2008
13.23
13.26
12.84
12.99
99,359
-0.28(-2.08%)
Apr 16, 2008
12.63
13.27
12.63
13.26
135,930
+0.71(+5.67%)
Apr 15, 2008
12.76
12.81
12.46
12.55
96,674
-0.08(-0.65%)
Apr 14, 2008
12.77
12.86
12.62
12.63
79,590
-0.18(-1.40%)
Apr 11, 2008
13.03
13.11
12.79
12.81
102,045
-0.41(-3.08%)
Apr 10, 2008
13.31
13.47
13.09
13.22
86,552
-0.06(-0.44%)
Apr 09, 2008
13.59
13.65
13.20
13.28
67,548
-0.31(-2.28%)
Apr 08, 2008
13.75
13.75
13.46
13.59
57,012
-0.31(-2.26%)
Apr 07, 2008
13.91
14.08
13.74
13.90
50,196
+0.06(+0.46%)
Apr 04, 2008
14.03
14.03
13.65
13.84
35,323
-0.19(-1.38%)
Apr 03, 2008
14.01
14.16
13.94
14.03
90,270
-0.07(-0.51%)
Apr 02, 2008
13.85
14.17
13.85
14.11
95,434
+0.23(+1.64%)
Apr 01, 2008
13.51
13.89
13.46
13.88
86,816
+0.59(+4.45%)
Mar 31, 2008
13.83
13.92
13.29
13.29
65,482
-0.51(-3.72%)
Mar 28, 2008
13.77
13.94
13.66
13.80
97,500
+0.00(+0.03%)
Mar 27, 2008
14.08
14.13
13.46
13.80
125,600
-0.33(-2.33%)
Mar 26, 2008
14.06
14.19
13.94
14.13
170,625
-0.05(-0.38%)
Mar 25, 2008
14.64
14.64
13.93
14.18
146,250
-0.50(-3.40%)
Mar 24, 2008
14.04
14.68
13.82
14.68
91,509
+0.70(+5.02%)
Mar 21, 2008
14.08
14.48
13.88
13.98
287,861
+0.00(+0.00%)
Mar 20, 2008
14.08
14.48
13.88
13.98
287,861
+0.03(+0.24%)
Mar 19, 2008
14.49
14.51
13.94
13.94
85,106
-0.55(-3.78%)
Mar 18, 2008
13.75
14.49
13.59
14.49
132,204
+1.05(+7.78%)
Mar 17, 2008
13.14
13.80
13.14
13.44
79,115
-0.12(-0.86%)
Mar 14, 2008
14.04
14.19
13.31
13.56
62,590
-0.39(-2.78%)
Mar 13, 2008
13.31
14.14
13.24
13.95
142,945
+0.52(+3.89%)
Mar 12, 2008
13.65
13.95
13.34
13.42
95,228
-0.29(-2.12%)
Mar 11, 2008
13.28
13.74
13.28
13.71
112,786
+0.73(+5.59%)
Mar 10, 2008
13.18
13.48
12.99
12.99
166,287
-0.17(-1.32%)
Mar 07, 2008
12.80
13.41
12.80
13.16
263,168
+0.22(+1.68%)
Mar 06, 2008
13.58
13.58
12.94
12.94
246,436
-0.68(-5.01%)
Mar 05, 2008
13.79
13.88
13.40
13.63
174,757
-0.08(-0.57%)
Mar 04, 2008
13.82
13.88
13.55
13.70
138,401
-0.27(-1.94%)
Mar 03, 2008
13.55
14.00
13.38
13.98
166,494
+0.42(+3.07%)
Feb 29, 2008
13.69
13.99
13.55
13.56
120,274
-0.13(-0.92%)
Feb 28, 2008
13.98
14.15
13.68
13.69
56,585
-0.29(-2.04%)
Feb 27, 2008
14.05
14.40
13.88
13.97
91,664
-0.20(-1.40%)
Feb 26, 2008
14.37
14.49
14.01
14.17
82,214
-0.20(-1.38%)
Feb 25, 2008
14.14
14.37
13.64
14.37
149,762
+0.19(+1.37%)
Feb 22, 2008
14.32
14.32
13.68
14.17
122,908
-0.11(-0.75%)
Feb 21, 2008
14.89
14.97
14.16
14.28
94,815
-0.52(-3.50%)
Feb 20, 2008
14.28
14.99
14.28
14.80
98,533
+0.45(+3.14%)
Feb 19, 2008
14.60
14.77
13.96
14.35
117,950
-0.20(-1.40%)
Feb 18, 2008
14.36
14.59
14.29
14.55
0
+0.00(+0.00%)
Feb 15, 2008
14.36
14.59
14.29
14.55
48,956
+0.11(+0.77%)
Feb 14, 2008
14.98
15.01
14.39
14.44
96,054
-0.58(-3.84%)
Feb 13, 2008
14.45
15.03
14.42
15.02
127,465
+0.76(+5.33%)
Feb 12, 2008
13.99
14.51
13.92
14.26
106,382
+0.34(+2.47%)
Feb 11, 2008
13.85
14.00
13.64
13.91
74,158
+0.10(+0.70%)
Feb 08, 2008
14.47
14.60
13.78
13.82
91,096
-0.71(-4.87%)
Feb 07, 2008
14.08
14.52
14.08
14.52
56,599
+0.42(+2.95%)
Feb 06, 2008
14.34
14.90
14.07
14.11
74,364
-0.12(-0.82%)
Feb 05, 2008
14.31
14.55
14.20
14.22
113,406
-0.35(-2.42%)
Feb 04, 2008
14.86
14.88
14.52
14.58
109,293
-0.35(-2.34%)
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
.