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
)
74.45
+0.32 (+0.43%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 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 (%)
Apr 30, 2009
7.221
7.442
6.982
7.066
116,418
-0.15(-2.15%)
Apr 29, 2009
7.083
7.376
6.964
7.221
173,784
+0.25(+3.56%)
Apr 28, 2009
7.199
7.500
6.858
6.973
114,906
-0.31(-4.26%)
Apr 27, 2009
7.283
7.477
6.871
7.283
193,899
-0.28(-3.69%)
Apr 24, 2009
7.052
7.947
6.968
7.562
182,094
+0.59(+8.51%)
Apr 23, 2009
6.995
7.075
6.725
6.968
111,324
+0.02(+0.32%)
Apr 22, 2009
7.283
7.610
6.867
6.946
118,814
-0.50(-6.66%)
Apr 21, 2009
6.596
7.593
6.441
7.442
182,024
+0.73(+10.96%)
Apr 20, 2009
7.322
7.402
6.583
6.707
133,781
-0.86(-11.35%)
Apr 17, 2009
7.637
7.708
7.349
7.566
75,484
-0.06(-0.81%)
Apr 16, 2009
7.557
7.748
7.137
7.628
113,754
+0.16(+2.19%)
Apr 15, 2009
7.159
7.517
7.159
7.464
88,022
+0.31(+4.27%)
Apr 14, 2009
7.287
7.398
7.128
7.159
75,649
-0.14(-1.94%)
Apr 13, 2009
7.039
7.327
6.973
7.300
52,207
+0.10(+1.41%)
Apr 09, 2009
6.862
7.380
6.862
7.199
137,822
+0.61(+9.20%)
Apr 08, 2009
6.596
6.990
6.534
6.592
117,976
-0.07(-1.06%)
Apr 07, 2009
7.632
7.717
6.508
6.663
149,466
-0.87(-11.57%)
Apr 06, 2009
7.283
7.535
7.075
7.535
101,900
+0.18(+2.41%)
Apr 03, 2009
7.340
7.358
6.884
7.358
149,610
+0.03(+0.36%)
Apr 02, 2009
7.030
7.615
6.743
7.331
185,378
+0.52(+7.67%)
Apr 01, 2009
6.871
7.106
6.570
6.809
136,744
-0.14(-1.98%)
Mar 31, 2009
6.326
7.252
6.185
6.946
140,081
+0.71(+11.43%)
Mar 30, 2009
6.074
6.278
5.791
6.233
90,127
-0.38(-5.69%)
Mar 26, 2009
6.327
6.614
6.173
6.610
135,198
+0.28(+4.47%)
Mar 25, 2009
5.993
6.443
5.877
6.327
117,422
+0.44(+7.42%)
Mar 24, 2009
6.066
6.306
5.886
5.890
166,912
-0.34(-5.43%)
Mar 23, 2009
5.941
6.228
5.899
6.228
207,825
+0.99(+18.99%)
Mar 20, 2009
5.770
5.864
5.230
5.235
202,832
-0.45(-7.98%)
Mar 19, 2009
6.104
6.348
5.646
5.689
169,559
-0.41(-6.68%)
Mar 18, 2009
5.637
6.113
5.410
6.096
132,869
+0.40(+7.07%)
Mar 17, 2009
5.342
5.697
5.073
5.693
161,967
+0.33(+6.15%)
Mar 16, 2009
5.200
5.663
4.871
5.363
251,661
+0.26(+5.03%)
Mar 13, 2009
4.524
5.153
4.172
5.106
0
+0.63(+14.07%)
Mar 12, 2009
4.172
4.644
4.087
4.476
163,377
+0.26(+6.09%)
Mar 11, 2009
5.033
5.033
4.114
4.219
181,100
-0.78(-15.67%)
Mar 10, 2009
4.335
5.003
4.258
5.003
185,949
+0.84(+20.16%)
Mar 09, 2009
4.112
4.519
4.005
4.164
217,714
-0.33(-7.43%)
Mar 06, 2009
4.070
4.498
3.855
4.498
0
+0.49(+12.30%)
Mar 05, 2009
4.031
4.378
3.958
4.005
78,373
-0.32(-7.43%)
Mar 04, 2009
4.489
4.489
3.774
4.327
148,670
-0.38(-8.10%)
Mar 02, 2009
4.601
4.982
4.601
4.708
115,615
-0.27(-5.34%)
Feb 27, 2009
4.969
5.123
4.798
4.973
0
-0.11(-2.11%)
Feb 26, 2009
4.965
5.299
4.965
5.080
82,573
+0.12(+2.33%)
Feb 25, 2009
5.012
5.415
4.926
4.965
67,883
-0.18(-3.58%)
Feb 24, 2009
4.828
5.230
4.682
5.149
134,792
+0.29(+6.00%)
Feb 23, 2009
4.901
5.188
4.275
4.858
182,643
+0.01(+0.27%)
Feb 20, 2009
5.402
5.710
4.768
4.845
0
-0.70(-12.66%)
Feb 19, 2009
6.139
6.147
5.535
5.547
92,450
-0.39(-6.63%)
Feb 18, 2009
6.464
6.464
5.869
5.941
121,530
-0.39(-6.16%)
Feb 17, 2009
6.768
6.768
5.924
6.331
130,375
-0.47(-6.87%)
Feb 13, 2009
6.661
7.025
6.627
6.798
0
+0.07(+1.08%)
Feb 12, 2009
6.408
6.785
6.164
6.725
96,956
+0.38(+5.94%)
Feb 11, 2009
6.091
6.593
6.091
6.348
51,614
+0.31(+5.11%)
Feb 10, 2009
6.263
6.708
5.950
6.040
74,358
-0.30(-4.79%)
Feb 09, 2009
6.224
6.541
6.177
6.344
40,121
-0.17(-2.57%)
Feb 06, 2009
6.164
6.661
6.068
6.511
0
+0.32(+5.19%)
Feb 05, 2009
6.314
6.486
5.980
6.190
80,045
-0.18(-2.82%)
Feb 04, 2009
6.965
6.965
6.276
6.370
82,354
-0.39(-5.83%)
Feb 03, 2009
6.764
6.981
6.665
6.764
93,027
+0.12(+1.81%)
Feb 02, 2009
5.911
6.665
5.710
6.644
128,676
+0.75(+12.80%)
Jan 30, 2009
6.126
6.224
5.873
5.890
0
-0.14(-2.27%)
Jan 29, 2009
6.348
6.413
6.001
6.027
74,230
-0.35(-5.44%)
Jan 28, 2009
6.426
6.837
6.134
6.374
83,283
+0.11(+1.78%)
Jan 27, 2009
6.815
6.991
6.246
6.263
87,326
-0.55(-8.11%)
Jan 26, 2009
6.614
7.081
6.481
6.815
76,870
+0.20(+2.98%)
Jan 23, 2009
5.882
6.832
5.796
6.618
159,588
+0.70(+11.79%)
Jan 22, 2009
6.254
6.460
5.877
5.920
79,713
-0.52(-8.05%)
Jan 21, 2009
5.783
6.464
5.736
6.438
83,206
+0.76(+13.43%)
Jan 20, 2009
5.766
5.852
5.616
5.676
96,024
-0.19(-3.21%)
Jan 16, 2009
6.181
6.181
5.697
5.864
0
-0.22(-3.66%)
Jan 15, 2009
5.624
6.481
5.552
6.087
122,205
+0.45(+8.06%)
Jan 14, 2009
6.331
6.331
5.607
5.633
81,796
-0.77(-12.04%)
Jan 13, 2009
6.070
6.640
6.070
6.404
91,418
+0.27(+4.47%)
Jan 12, 2009
6.426
6.520
6.057
6.130
83,101
-0.36(-5.48%)
Jan 09, 2009
6.940
6.982
6.486
6.486
81,338
-0.44(-6.37%)
Jan 08, 2009
7.179
7.222
6.873
6.927
121,381
-0.33(-4.49%)
Jan 07, 2009
8.139
8.178
7.137
7.252
121,355
-1.02(-12.37%)
Jan 06, 2009
8.105
8.490
7.981
8.276
103,452
+0.33(+4.21%)
Jan 05, 2009
7.188
7.993
7.188
7.942
103,249
+0.50(+6.67%)
Jan 02, 2009
7.788
7.818
7.377
7.445
0
-0.32(-4.14%)
Jan 01, 2009
7.372
7.968
7.304
7.766
0
+0.00(+0.00%)
Dec 31, 2008
7.372
7.968
7.304
7.766
119,572
+0.41(+5.59%)
Dec 30, 2008
7.068
7.355
6.897
7.355
50,174
+0.19(+2.69%)
Dec 29, 2008
8.182
8.182
6.970
7.162
107,304
-1.01(-12.37%)
Dec 26, 2008
7.826
8.216
7.702
8.173
0
+0.35(+4.43%)
Dec 24, 2008
7.878
7.878
7.556
7.826
39,027
-0.05(-0.65%)
Dec 23, 2008
7.184
7.963
7.154
7.878
137,082
+0.76(+10.72%)
Dec 22, 2008
6.755
7.115
6.657
7.115
96,851
+0.26(+3.81%)
Dec 19, 2008
6.850
7.265
6.820
6.854
232,878
+0.30(+4.51%)
Dec 18, 2008
7.000
7.090
6.370
6.558
113,493
-0.18(-2.67%)
Dec 17, 2008
6.996
7.212
6.647
6.738
170,428
-0.47(-6.56%)
Dec 16, 2008
6.311
7.212
6.053
7.212
218,557
+0.92(+14.65%)
Dec 15, 2008
6.643
6.888
5.978
6.290
93,108
-0.36(-5.43%)
Dec 12, 2008
5.916
6.651
5.900
6.651
0
+0.52(+8.54%)
Dec 11, 2008
6.394
6.788
6.128
6.128
133,017
-0.46(-6.99%)
Dec 10, 2008
6.767
6.825
6.223
6.589
114,340
-0.06(-0.87%)
Dec 09, 2008
6.228
7.099
6.228
6.647
267,335
-0.35(-5.04%)
Dec 08, 2008
5.758
7.212
5.758
7.000
289,969
+1.13(+19.24%)
Dec 05, 2008
5.215
5.871
5.086
5.871
0
+0.66(+12.58%)
Dec 04, 2008
5.871
6.037
5.053
5.215
172,981
-0.66(-11.17%)
Dec 03, 2008
5.331
5.933
5.015
5.871
305,610
+0.68(+13.12%)
Dec 02, 2008
4.156
5.244
4.065
5.190
258,757
+1.17(+29.00%)
Dec 01, 2008
5.709
5.709
3.990
4.023
268,912
-1.65(-29.11%)
Nov 28, 2008
5.397
5.675
5.102
5.675
87,915
+0.10(+1.71%)
Nov 26, 2008
4.667
5.580
4.650
5.580
119,275
+0.78(+16.36%)
Nov 25, 2008
4.795
4.899
4.442
4.795
167,631
-0.07(-1.45%)
Nov 24, 2008
4.629
4.941
4.305
4.866
221,402
+0.13(+2.81%)
Nov 21, 2008
4.106
4.953
3.467
4.733
343,489
+0.80(+20.25%)
Nov 20, 2008
4.152
4.517
3.874
3.936
191,694
-0.34(-7.96%)
Nov 19, 2008
4.550
4.633
4.276
4.276
157,224
-0.29(-6.36%)
Nov 18, 2008
4.828
5.098
4.065
4.567
424,886
-0.25(-5.17%)
Nov 17, 2008
5.306
5.397
4.704
4.816
272,740
-0.53(-9.94%)
Nov 14, 2008
6.207
6.207
5.302
5.347
0
-0.91(-14.59%)
Nov 13, 2008
6.045
6.261
5.422
6.261
212,967
+0.23(+3.79%)
Nov 12, 2008
6.647
6.647
5.987
6.032
161,044
-0.62(-9.30%)
Nov 11, 2008
7.245
7.245
6.543
6.651
182,025
-0.70(-9.54%)
Nov 10, 2008
7.784
7.784
7.328
7.353
190,761
-0.48(-6.15%)
Nov 07, 2008
7.743
7.946
7.602
7.834
0
+0.01(+0.16%)
Nov 06, 2008
7.639
8.038
7.357
7.822
156,992
+0.18(+2.39%)
Nov 05, 2008
8.171
8.171
7.635
7.639
128,830
-0.69(-8.23%)
Nov 04, 2008
8.602
8.611
7.980
8.324
101,842
-0.07(-0.84%)
Nov 03, 2008
8.262
8.719
8.225
8.395
126,997
+0.06(+0.75%)
Oct 31, 2008
7.967
8.710
7.776
8.332
0
+0.32(+4.04%)
Oct 30, 2008
7.677
8.013
7.353
8.009
77,151
+0.35(+4.61%)
Oct 29, 2008
7.722
8.117
7.502
7.656
76,433
+0.06(+0.76%)
Oct 28, 2008
7.058
7.635
6.564
7.598
119,745
+0.81(+11.93%)
Oct 27, 2008
7.270
7.332
6.788
6.788
110,833
-0.57(-7.78%)
Oct 24, 2008
6.854
7.510
6.854
7.361
0
-0.01(-0.17%)
Oct 23, 2008
7.498
7.814
7.058
7.373
192,334
-0.36(-4.67%)
Oct 22, 2008
8.299
8.299
7.494
7.735
145,527
-0.63(-7.50%)
Oct 21, 2008
9.051
9.063
8.303
8.362
137,858
-0.90(-9.73%)
Oct 20, 2008
9.499
9.499
8.719
9.262
111,132
-0.10(-1.06%)
Oct 17, 2008
9.287
10.18
9.287
9.362
0
-0.20(-2.13%)
Oct 16, 2008
8.577
9.669
8.063
9.566
199,319
+0.96(+11.14%)
Oct 15, 2008
9.101
9.238
8.607
8.607
86,995
-0.66(-7.17%)
Oct 14, 2008
10.82
10.82
8.851
9.271
105,129
-0.94(-9.23%)
Oct 13, 2008
9.752
12.21
9.541
10.21
897,377
+1.10(+12.07%)
Oct 10, 2008
7.677
9.250
7.037
9.113
0
+1.13(+14.20%)
Oct 09, 2008
9.943
10.23
7.814
7.980
208,253
-1.77(-18.14%)
Oct 08, 2008
9.752
10.57
9.615
9.748
171,837
-0.16(-1.63%)
Oct 07, 2008
10.25
10.70
9.906
9.910
120,347
-0.32(-3.09%)
Oct 06, 2008
10.22
10.34
9.798
10.23
101,020
-0.35(-3.34%)
Oct 03, 2008
10.80
11.03
10.58
10.58
0
-0.30(-2.79%)
Oct 02, 2008
11.33
11.42
10.86
10.88
84,531
-0.53(-4.66%)
Oct 01, 2008
11.64
11.71
11.10
11.41
73,480
-0.46(-3.88%)
Sep 30, 2008
10.59
12.03
10.58
11.87
234,086
+1.16(+10.81%)
Sep 29, 2008
11.25
11.25
10.72
10.72
91,051
-0.74(-6.49%)
Sep 26, 2008
10.75
11.77
10.71
11.46
0
+0.67(+6.23%)
Sep 25, 2008
10.46
11.09
10.43
10.79
83,381
+0.41(+3.97%)
Sep 24, 2008
10.85
11.01
10.35
10.37
82,738
-0.36(-3.38%)
Sep 23, 2008
10.83
11.31
10.57
10.74
140,069
-0.09(-0.83%)
Sep 22, 2008
10.96
11.15
10.79
10.83
61,286
-0.12(-1.08%)
Sep 19, 2008
11.32
12.07
10.86
10.95
0
+0.04(+0.37%)
Sep 18, 2008
9.743
11.13
9.409
10.90
134,234
+1.52(+16.14%)
Sep 17, 2008
9.972
9.972
9.308
9.389
164,845
-0.91(-8.82%)
Sep 16, 2008
10.04
10.38
9.972
10.30
102,486
+0.07(+0.64%)
Sep 15, 2008
10.24
10.59
10.17
10.23
87,631
-0.41(-3.83%)
Sep 12, 2008
10.59
10.71
10.42
10.64
0
-0.11(-1.02%)
Sep 11, 2008
10.41
10.75
10.35
10.75
95,187
+0.14(+1.34%)
Sep 10, 2008
10.41
10.70
10.36
10.61
85,689
+0.42(+4.16%)
Sep 09, 2008
10.39
10.74
10.18
10.18
187,684
-0.09(-0.83%)
Sep 08, 2008
10.67
10.75
10.10
10.27
122,342
+0.11(+1.12%)
Sep 05, 2008
10.05
10.28
9.898
10.15
0
+0.11(+1.05%)
Sep 04, 2008
10.69
10.81
10.05
10.05
354,354
-0.74(-6.87%)
Sep 03, 2008
11.04
11.04
10.74
10.79
141,775
-0.29(-2.61%)
Sep 02, 2008
11.27
11.49
10.90
11.08
69,279
+0.11(+1.00%)
Aug 29, 2008
11.77
11.77
10.86
10.97
0
-0.75(-6.43%)
Aug 28, 2008
11.32
11.72
11.22
11.72
53,754
+0.38(+3.38%)
Aug 27, 2008
11.10
11.46
10.96
11.34
55,971
+0.17(+1.49%)
Aug 26, 2008
10.92
11.18
10.86
11.17
23,020
+0.25(+2.31%)
Aug 25, 2008
11.09
11.09
10.76
10.92
106,308
-0.26(-2.33%)
Aug 22, 2008
11.04
11.25
10.87
11.18
0
+0.29(+2.66%)
Aug 21, 2008
10.98
11.02
10.77
10.89
85,365
-0.14(-1.26%)
Aug 20, 2008
11.05
11.28
10.94
11.03
59,894
+0.03(+0.30%)
Aug 19, 2008
11.36
11.36
10.82
11.00
99,825
-0.42(-3.64%)
Aug 18, 2008
11.54
11.83
11.32
11.41
77,027
-0.17(-1.48%)
Aug 15, 2008
11.83
11.83
11.33
11.58
0
-0.25(-2.10%)
Aug 14, 2008
11.78
11.85
11.72
11.83
89,987
+0.04(+0.38%)
Aug 13, 2008
11.49
11.82
11.49
11.79
70,212
+0.16(+1.37%)
Aug 12, 2008
11.64
11.75
11.58
11.63
29,329
-0.07(-0.59%)
Aug 11, 2008
11.42
11.73
11.21
11.70
107,749
+0.28(+2.43%)
Aug 08, 2008
10.84
11.52
10.84
11.42
68,985
+0.55(+5.02%)
Aug 07, 2008
11.41
11.41
10.81
10.88
70,912
-0.65(-5.62%)
Aug 06, 2008
11.48
11.58
11.28
11.52
58,041
-0.07(-0.60%)
Aug 05, 2008
11.42
11.64
11.33
11.59
64,004
+0.14(+1.25%)
Aug 04, 2008
11.43
11.54
10.91
11.45
101,568
-0.07(-0.60%)
Aug 01, 2008
11.67
11.67
11.14
11.52
71,663
-0.24(-2.08%)
Jul 31, 2008
11.45
11.89
11.45
11.76
60,608
+0.04(+0.35%)
Jul 30, 2008
12.08
12.20
11.46
11.72
114,564
-0.19(-1.61%)
Jul 29, 2008
11.91
12.02
11.50
11.91
151,868
+0.48(+4.20%)
Jul 28, 2008
11.35
11.51
11.32
11.43
56,867
+0.02(+0.21%)
Jul 25, 2008
11.08
11.59
11.07
11.41
101,464
+0.48(+4.36%)
Jul 24, 2008
11.30
11.53
10.93
10.93
115,900
-0.30(-2.68%)
Jul 23, 2008
11.31
11.55
11.14
11.23
120,785
-0.11(-0.97%)
Jul 22, 2008
10.81
11.34
10.81
11.34
121,041
+0.49(+4.54%)
Jul 21, 2008
10.68
10.86
10.68
10.85
58,824
+0.07(+0.68%)
Jul 18, 2008
10.79
10.80
10.68
10.78
77,111
+0.03(+0.27%)
Jul 17, 2008
10.79
10.86
10.66
10.75
108,586
-0.02(-0.19%)
Jul 16, 2008
10.03
10.77
10.03
10.77
73,711
+0.81(+8.18%)
Jul 15, 2008
9.817
10.26
9.731
9.955
74,167
+0.06(+0.58%)
Jul 14, 2008
10.22
10.23
9.723
9.898
85,261
-0.30(-2.92%)
Jul 11, 2008
9.780
10.20
9.756
10.20
55,858
+0.31(+3.13%)
Jul 10, 2008
9.544
9.963
9.430
9.886
88,502
+0.35(+3.67%)
Jul 09, 2008
10.21
10.21
9.536
9.536
118,939
-0.71(-6.96%)
Jul 08, 2008
9.564
10.25
9.438
10.25
142,522
+0.65(+6.79%)
Jul 07, 2008
9.776
9.813
9.275
9.597
129,250
-0.11(-1.13%)
Jul 04, 2008
9.719
9.837
9.601
9.707
66,677
+0.00(+0.00%)
Jul 03, 2008
9.719
9.837
9.601
9.707
66,677
-0.01(-0.08%)
Jul 02, 2008
9.625
9.833
9.568
9.715
309,624
+0.14(+1.45%)
Jul 01, 2008
8.982
9.650
8.982
9.576
243,940
+0.59(+6.62%)
Jun 30, 2008
8.688
9.039
8.582
8.982
204,930
+0.23(+2.65%)
Jun 27, 2008
8.994
9.059
8.713
8.750
484,112
-0.24(-2.67%)
Jun 26, 2008
8.961
8.990
8.481
8.990
198,130
-0.24(-2.65%)
Jun 25, 2008
9.369
9.470
9.165
9.234
152,413
-0.13(-1.43%)
Jun 24, 2008
9.633
9.633
9.279
9.369
142,637
-0.27(-2.83%)
Jun 23, 2008
9.939
10.04
9.613
9.642
54,297
-0.30(-2.99%)
Jun 20, 2008
10.29
10.29
9.837
9.939
167,666
-0.39(-3.79%)
Jun 19, 2008
10.17
10.45
10.17
10.33
55,703
+0.16(+1.60%)
Jun 18, 2008
10.24
10.35
10.11
10.17
45,279
-0.14(-1.34%)
Jun 17, 2008
10.66
10.66
10.31
10.31
56,337
-0.34(-3.21%)
Jun 16, 2008
10.52
10.69
10.43
10.65
57,797
+0.15(+1.40%)
Jun 13, 2008
10.40
10.62
10.33
10.50
108,461
+0.22(+2.14%)
Jun 12, 2008
10.37
10.62
10.16
10.28
122,506
-0.02(-0.24%)
Jun 11, 2008
10.33
10.51
10.18
10.31
188,737
-0.03(-0.28%)
Jun 10, 2008
10.22
10.37
10.20
10.33
42,572
+0.07(+0.67%)
Jun 09, 2008
10.50
10.50
10.22
10.26
93,780
-0.13(-1.25%)
Jun 06, 2008
10.57
10.60
10.37
10.40
66,302
-0.26(-2.48%)
Jun 05, 2008
10.42
10.66
10.41
10.66
117,218
+0.25(+2.43%)
Jun 04, 2008
10.37
10.59
10.35
10.41
99,638
+0.01(+0.12%)
Jun 03, 2008
10.45
10.46
10.27
10.40
54,557
-0.01(-0.12%)
Jun 02, 2008
10.57
10.57
10.22
10.41
100,389
-0.21(-1.96%)
May 30, 2008
10.66
10.68
10.55
10.62
87,059
-0.05(-0.46%)
May 29, 2008
10.45
10.70
10.44
10.66
141,059
+0.24(+2.27%)
May 28, 2008
10.41
10.46
10.33
10.43
114,918
+0.02(+0.23%)
May 27, 2008
10.33
10.46
10.22
10.40
50,992
+0.08(+0.75%)
May 26, 2008
10.26
10.39
10.24
10.33
0
+0.00(+0.00%)
May 23, 2008
10.26
10.39
10.24
10.33
62,310
+0.02(+0.20%)
May 22, 2008
10.35
10.40
10.26
10.31
60,051
-0.03(-0.32%)
May 21, 2008
10.48
10.57
10.33
10.34
72,115
-0.08(-0.74%)
May 20, 2008
10.50
10.52
10.30
10.42
67,536
-0.04(-0.43%)
May 19, 2008
10.59
10.62
10.40
10.46
82,536
-0.18(-1.72%)
May 16, 2008
10.75
10.76
10.43
10.64
87,547
+0.04(+0.38%)
May 15, 2008
10.55
10.68
10.52
10.60
128,042
+0.09(+0.85%)
May 14, 2008
10.50
10.64
10.46
10.51
54,029
+0.01(+0.12%)
May 13, 2008
10.45
10.56
10.42
10.50
40,131
+0.05(+0.51%)
May 12, 2008
10.43
10.55
10.37
10.45
79,001
+0.02(+0.16%)
May 09, 2008
10.47
10.60
10.37
10.43
59,172
-0.04(-0.35%)
May 08, 2008
10.52
10.55
10.43
10.47
153,044
-0.08(-0.73%)
May 07, 2008
10.83
10.89
10.52
10.55
149,924
-0.28(-2.60%)
May 06, 2008
10.59
10.89
10.53
10.83
75,599
+0.13(+1.26%)
May 05, 2008
10.74
10.76
10.40
10.69
97,470
+0.04(+0.34%)
May 02, 2008
11.00
11.02
10.66
10.66
71,631
-0.14(-1.32%)
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
.