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
)
61.59
+0.15 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2003
11.88
11.88
11.79
11.86
117,819
-0.04(-0.36%)
Jul 30, 2003
11.81
12.10
11.76
11.91
1,368,204
+0.05(+0.41%)
Jul 29, 2003
11.79
11.88
11.76
11.86
73,430
+0.10(+0.86%)
Jul 28, 2003
11.57
11.81
11.57
11.76
32,566
+0.28(+2.48%)
Jul 25, 2003
11.57
11.57
11.47
11.47
28,832
-0.09(-0.79%)
Jul 24, 2003
11.33
11.62
11.28
11.57
32,981
+0.25(+2.17%)
Jul 23, 2003
11.33
11.43
11.32
11.32
18,668
-0.06(-0.51%)
Jul 22, 2003
11.28
11.38
11.28
11.38
53,309
+0.14(+1.29%)
Jul 21, 2003
11.24
11.28
11.18
11.23
19,290
-0.01(-0.09%)
Jul 18, 2003
11.09
11.31
11.04
11.24
43,975
+0.08(+0.73%)
Jul 17, 2003
11.31
11.31
11.10
11.16
41,071
-0.19(-1.70%)
Jul 16, 2003
11.30
11.39
11.28
11.35
54,346
+0.07(+0.64%)
Jul 15, 2003
11.26
11.28
11.18
11.28
26,343
+0.13(+1.12%)
Jul 14, 2003
11.04
11.17
11.04
11.16
39,826
+0.13(+1.18%)
Jul 11, 2003
10.92
11.02
10.92
11.03
48,123
+0.09(+0.84%)
Jul 10, 2003
11.16
11.16
10.90
10.93
63,888
-0.30(-2.70%)
Jul 09, 2003
11.25
11.28
11.16
11.24
35,885
-0.06(-0.55%)
Jul 08, 2003
11.57
11.57
11.28
11.30
43,560
-0.31(-2.70%)
Jul 07, 2003
11.59
11.67
11.57
11.61
19,498
+0.03(+0.25%)
Jul 03, 2003
11.64
11.67
11.58
11.58
16,594
-0.06(-0.50%)
Jul 02, 2003
11.25
11.64
11.13
11.64
72,185
+0.41(+3.69%)
Jul 01, 2003
11.67
11.67
11.21
11.23
101,432
-0.49(-4.20%)
Jun 30, 2003
12.00
12.00
11.72
11.72
40,863
-0.33(-2.76%)
Jun 27, 2003
11.98
12.14
11.98
12.05
65,340
+0.11(+0.93%)
Jun 26, 2003
12.09
12.09
11.93
11.94
45,012
-0.38(-3.09%)
Jun 25, 2003
12.29
12.36
12.29
12.32
57,250
+0.03(+0.24%)
Jun 24, 2003
12.25
12.36
12.24
12.29
15,557
+0.00(+0.00%)
Jun 23, 2003
12.32
12.38
12.29
12.29
25,098
-0.03(-0.24%)
Jun 20, 2003
12.29
12.38
12.22
12.32
40,863
+0.03(+0.24%)
Jun 19, 2003
12.25
12.38
12.19
12.29
43,145
+0.17(+1.39%)
Jun 18, 2003
12.05
12.12
11.98
12.12
20,120
+0.14(+1.21%)
Jun 17, 2003
12.05
12.12
11.93
11.98
36,507
-0.03(-0.24%)
Jun 16, 2003
11.96
12.15
11.96
12.01
59,117
+0.10(+0.85%)
Jun 13, 2003
12.25
12.25
11.81
11.91
58,909
-0.34(-2.76%)
Jun 12, 2003
12.44
12.47
12.23
12.25
62,021
-0.11(-0.86%)
Jun 11, 2003
12.05
12.38
12.05
12.35
60,154
+0.32(+2.64%)
Jun 10, 2003
11.91
12.05
11.91
12.03
70,940
+0.25(+2.09%)
Jun 09, 2003
11.88
11.91
11.79
11.79
45,427
+0.02(+0.20%)
Jun 06, 2003
11.69
11.76
11.68
11.76
14,934
+0.07(+0.62%)
Jun 05, 2003
11.49
11.71
11.49
11.69
37,544
+0.25(+2.15%)
Jun 04, 2003
11.33
11.57
11.31
11.44
42,108
+0.14(+1.24%)
Jun 03, 2003
11.28
11.31
11.22
11.31
20,328
+0.07(+0.64%)
Jun 02, 2003
11.10
11.23
11.10
11.23
23,439
+0.12(+1.08%)
May 30, 2003
11.01
11.11
11.01
11.11
16,594
+0.10(+0.88%)
May 29, 2003
11.09
11.14
11.00
11.02
34,848
-0.07(-0.65%)
May 28, 2003
11.09
11.16
11.09
11.09
15,557
+0.00(+0.00%)
May 27, 2003
11.04
11.11
11.02
11.09
43,145
+0.06(+0.52%)
May 23, 2003
10.94
11.05
10.94
11.03
34,225
+0.06(+0.57%)
May 22, 2003
11.11
11.11
10.97
10.97
49,990
-0.14(-1.30%)
May 21, 2003
11.14
11.16
11.06
11.11
23,646
-0.01(-0.09%)
May 20, 2003
11.14
11.17
11.06
11.12
25,513
-0.02(-0.17%)
May 19, 2003
11.33
11.33
11.14
11.14
32,358
-0.14(-1.28%)
May 16, 2003
11.14
11.33
11.07
11.29
39,204
+0.48(+4.46%)
May 15, 2003
10.70
10.80
10.70
10.80
27,588
+0.07(+0.67%)
May 14, 2003
10.61
10.73
10.58
10.73
37,544
+0.13(+1.23%)
May 13, 2003
10.65
10.65
10.56
10.60
24,891
+0.05(+0.46%)
May 12, 2003
10.41
10.57
10.37
10.55
54,139
+0.08(+0.74%)
May 09, 2003
10.46
10.48
10.34
10.48
33,810
+0.01(+0.14%)
May 08, 2003
10.47
10.47
10.43
10.46
35,677
+0.02(+0.18%)
May 07, 2003
10.41
10.48
10.34
10.44
29,662
+0.03(+0.28%)
May 06, 2003
10.36
10.47
10.34
10.41
60,154
+0.00(+0.05%)
May 05, 2003
10.12
10.41
10.12
10.41
33,396
+0.29(+2.86%)
May 02, 2003
10.00
10.12
10.00
10.12
18,253
+0.14(+1.40%)
Apr 30, 2003
10.00
10.09
9.955
9.979
25,928
+0.00(+0.00%)
Apr 29, 2003
9.907
10.10
9.907
9.979
25,098
+0.09(+0.88%)
Apr 28, 2003
9.844
9.897
9.839
9.893
15,557
+0.03(+0.34%)
Apr 25, 2003
9.849
9.907
9.820
9.859
25,721
+0.01(+0.10%)
Apr 24, 2003
9.786
9.868
9.786
9.849
31,944
+0.11(+1.09%)
Apr 23, 2003
9.690
9.791
9.690
9.743
32,981
+0.11(+1.15%)
Apr 22, 2003
9.603
9.690
9.603
9.632
33,603
+0.04(+0.40%)
Apr 21, 2003
9.618
9.637
9.570
9.594
37,544
-0.05(-0.50%)
Apr 17, 2003
9.647
9.743
9.594
9.642
48,538
-0.00(-0.05%)
Apr 16, 2003
9.579
9.700
9.502
9.647
30,699
+0.08(+0.81%)
Apr 15, 2003
9.521
9.570
9.502
9.570
33,603
-0.01(-0.15%)
Apr 14, 2003
9.618
9.709
9.584
9.584
11,201
-0.06(-0.60%)
Apr 11, 2003
9.690
9.700
9.594
9.642
13,897
-0.05(-0.50%)
Apr 10, 2003
9.618
9.690
9.618
9.690
18,253
+0.09(+0.90%)
Apr 09, 2003
9.570
9.618
9.541
9.603
13,897
+0.06(+0.61%)
Apr 08, 2003
9.512
9.550
9.473
9.545
19,290
+0.03(+0.30%)
Apr 07, 2003
9.367
9.521
9.328
9.516
37,337
+0.18(+1.91%)
Apr 04, 2003
9.391
9.391
9.328
9.338
7,260
-0.05(-0.56%)
Apr 03, 2003
9.377
9.396
9.353
9.391
13,275
+0.04(+0.41%)
Apr 02, 2003
9.391
9.391
9.275
9.353
69,488
+0.02(+0.26%)
Apr 01, 2003
9.377
9.391
9.280
9.328
69,903
-0.07(-0.72%)
Mar 31, 2003
9.449
9.449
9.372
9.396
43,352
-0.14(-1.47%)
Mar 28, 2003
9.594
9.594
9.478
9.536
30,284
-0.11(-1.10%)
Mar 27, 2003
9.676
9.733
9.579
9.642
16,386
-0.05(-0.50%)
Mar 26, 2003
9.690
9.835
9.690
9.690
70,940
-0.16(-1.66%)
Mar 25, 2003
9.661
9.979
9.642
9.854
72,392
+0.23(+2.35%)
Mar 24, 2003
9.598
9.651
9.594
9.627
61,813
+0.03(+0.35%)
Mar 21, 2003
9.473
9.637
9.473
9.594
93,965
+0.17(+1.79%)
Mar 20, 2003
9.468
9.516
9.353
9.425
560,059
-0.02(-0.20%)
Mar 19, 2003
9.425
9.521
9.406
9.444
40,863
+0.07(+0.77%)
Mar 18, 2003
9.328
9.415
9.208
9.372
69,073
+0.14(+1.51%)
Mar 17, 2003
9.063
9.232
9.015
9.232
47,916
+0.23(+2.52%)
Mar 14, 2003
8.967
9.030
8.943
9.005
76,956
+0.04(+0.43%)
Mar 13, 2003
8.919
9.030
8.919
8.967
55,383
+0.03(+0.38%)
Mar 12, 2003
8.938
8.967
8.875
8.933
56,628
+0.00(+0.05%)
Mar 11, 2003
8.885
8.967
8.885
8.928
60,776
+0.07(+0.76%)
Mar 10, 2003
8.673
8.914
8.673
8.861
66,999
+0.21(+2.40%)
Mar 07, 2003
8.629
8.726
8.629
8.654
15,349
-0.04(-0.44%)
Mar 06, 2003
8.692
8.716
8.678
8.692
11,201
-0.01(-0.11%)
Mar 05, 2003
8.721
8.721
8.658
8.702
10,786
+0.03(+0.33%)
Mar 04, 2003
8.654
8.721
8.639
8.673
20,742
+0.05(+0.62%)
Mar 03, 2003
8.581
8.673
8.572
8.620
32,151
-0.01(-0.11%)
Feb 28, 2003
8.678
8.736
8.629
8.629
15,972
-0.02(-0.28%)
Feb 27, 2003
8.678
8.750
8.654
8.654
34,640
-0.04(-0.50%)
Feb 26, 2003
8.658
8.736
8.639
8.697
9,541
+0.04(+0.50%)
Feb 25, 2003
8.707
8.707
8.615
8.654
14,727
-0.04(-0.50%)
Feb 24, 2003
8.726
8.750
8.692
8.697
29,662
-0.05(-0.55%)
Feb 21, 2003
8.702
8.750
8.678
8.745
47,916
+0.04(+0.44%)
Feb 20, 2003
8.678
8.726
8.581
8.707
62,643
+0.05(+0.61%)
Feb 19, 2003
8.625
8.673
8.601
8.654
20,742
+0.05(+0.62%)
Feb 18, 2003
8.572
8.629
8.557
8.601
22,194
+0.03(+0.34%)
Feb 14, 2003
8.596
8.629
8.552
8.572
16,801
-0.01(-0.11%)
Feb 13, 2003
8.572
8.625
8.485
8.581
30,077
+0.01(+0.17%)
Feb 12, 2003
8.533
8.581
8.533
8.567
9,334
-0.00(-0.06%)
Feb 11, 2003
8.543
8.639
8.543
8.572
20,535
+0.04(+0.45%)
Feb 10, 2003
8.557
8.601
8.533
8.533
5,393
+0.00(+0.00%)
Feb 07, 2003
8.581
8.581
8.485
8.533
15,972
-0.00(-0.06%)
Feb 06, 2003
8.485
8.567
8.485
8.538
17,009
+0.03(+0.34%)
Feb 05, 2003
8.485
8.557
8.485
8.509
17,424
+0.05(+0.63%)
Feb 04, 2003
8.417
8.490
8.417
8.456
6,637
+0.02(+0.23%)
Feb 03, 2003
8.509
8.519
8.437
8.437
10,164
-0.04(-0.51%)
Jan 31, 2003
8.408
8.528
8.408
8.480
14,520
+0.13(+1.50%)
Jan 30, 2003
8.268
8.369
8.268
8.355
8,504
+0.10(+1.17%)
Jan 29, 2003
8.244
8.268
8.220
8.258
12,030
-0.01(-0.17%)
Jan 28, 2003
8.316
8.316
8.239
8.273
5,185
+0.00(+0.06%)
Jan 27, 2003
8.292
8.306
8.258
8.268
36,092
-0.05(-0.58%)
Jan 24, 2003
8.292
8.345
8.268
8.316
12,860
+0.03(+0.35%)
Jan 23, 2003
8.282
8.316
8.268
8.287
20,535
+0.02(+0.23%)
Jan 22, 2003
8.282
8.287
8.205
8.268
20,328
+0.01(+0.18%)
Jan 21, 2003
8.234
8.282
8.205
8.253
39,411
+0.04(+0.47%)
Jan 17, 2003
8.239
8.244
8.191
8.215
31,944
+0.02(+0.24%)
Jan 16, 2003
8.196
8.249
8.157
8.196
42,315
-0.02(-0.29%)
Jan 15, 2003
8.253
8.253
8.138
8.220
40,656
-0.03(-0.41%)
Jan 14, 2003
8.364
8.364
8.157
8.253
44,597
-0.09(-1.10%)
Jan 13, 2003
8.461
8.480
8.302
8.345
16,386
-0.07(-0.80%)
Jan 10, 2003
8.504
8.504
8.412
8.412
17,424
-0.04(-0.51%)
Jan 09, 2003
8.451
8.475
8.437
8.456
12,030
-0.00(-0.06%)
Jan 08, 2003
8.441
8.538
8.441
8.461
23,024
+0.00(+0.00%)
Jan 07, 2003
8.437
8.533
8.340
8.461
37,337
+0.07(+0.86%)
Jan 06, 2003
8.292
8.412
8.196
8.388
30,699
+0.12(+1.46%)
Jan 03, 2003
8.171
8.268
8.152
8.268
23,232
+0.06(+0.70%)
Jan 02, 2003
8.099
8.210
8.099
8.210
26,758
+0.06(+0.77%)
Dec 31, 2002
8.109
8.210
8.099
8.147
35,470
+0.05(+0.60%)
Dec 30, 2002
8.123
8.147
8.085
8.099
10,371
-0.05(-0.59%)
Dec 27, 2002
8.205
8.220
8.138
8.147
17,216
-0.04(-0.53%)
Dec 26, 2002
8.171
8.191
8.171
8.191
10,164
+0.00(+0.00%)
Dec 24, 2002
8.215
8.220
8.147
8.191
8,297
-0.00(-0.06%)
Dec 23, 2002
8.171
8.196
8.114
8.196
19,913
+0.07(+0.89%)
Dec 20, 2002
8.123
8.176
8.094
8.123
14,934
+0.00(+0.00%)
Dec 19, 2002
8.239
8.239
8.075
8.123
56,835
-0.10(-1.23%)
Dec 18, 2002
8.292
8.306
8.200
8.224
27,795
-0.31(-3.62%)
Dec 17, 2002
8.557
8.567
8.461
8.533
67,621
-0.04(-0.51%)
Dec 16, 2002
8.678
8.678
8.557
8.576
47,293
-0.00(-0.06%)
Dec 13, 2002
8.678
8.682
8.461
8.581
36,715
+0.00(+0.00%)
Dec 12, 2002
8.557
8.654
8.514
8.581
26,758
+0.03(+0.34%)
Dec 11, 2002
8.533
8.591
8.509
8.552
52,687
+0.12(+1.37%)
Dec 10, 2002
8.316
8.490
8.292
8.437
56,005
+0.11(+1.27%)
Dec 09, 2002
8.210
8.340
8.196
8.331
31,944
+0.13(+1.53%)
Dec 06, 2002
8.191
8.205
8.171
8.205
22,609
+0.03(+0.35%)
Dec 05, 2002
8.176
8.196
8.147
8.176
19,498
-0.01(-0.12%)
Dec 04, 2002
8.171
8.196
8.104
8.186
24,061
+0.02(+0.30%)
Dec 03, 2002
8.147
8.196
8.147
8.162
36,715
-0.01(-0.12%)
Dec 02, 2002
8.196
8.196
8.147
8.171
21,572
-0.01(-0.12%)
Nov 29, 2002
8.186
8.186
8.181
8.181
3,941
-0.00(-0.06%)
Nov 27, 2002
8.123
8.196
8.123
8.186
48,123
+0.08(+1.01%)
Nov 26, 2002
8.147
8.147
8.099
8.104
11,408
-0.04(-0.53%)
Nov 25, 2002
8.027
8.196
8.027
8.147
45,841
+0.00(+0.00%)
Nov 22, 2002
8.196
8.196
8.118
8.147
33,603
+0.00(+0.00%)
Nov 21, 2002
8.181
8.244
8.147
8.147
18,046
-0.02(-0.30%)
Nov 20, 2002
8.244
8.244
8.114
8.171
19,498
-0.01(-0.18%)
Nov 19, 2002
8.200
8.200
8.123
8.186
8,919
-0.03(-0.41%)
Nov 18, 2002
8.123
8.220
8.123
8.220
2,904
+0.08(+0.95%)
Nov 15, 2002
8.147
8.316
8.138
8.143
36,922
+0.03(+0.42%)
Nov 14, 2002
8.147
8.152
8.027
8.109
18,046
-0.06(-0.77%)
Nov 13, 2002
8.239
8.239
8.147
8.171
13,690
-0.07(-0.82%)
Nov 12, 2002
8.200
8.239
8.176
8.239
11,201
+0.04(+0.53%)
Nov 11, 2002
8.196
8.196
8.196
8.196
4,148
-0.00(-0.06%)
Nov 08, 2002
8.152
8.244
8.138
8.200
9,126
+0.05(+0.65%)
Nov 07, 2002
8.118
8.191
8.099
8.147
29,040
+0.05(+0.66%)
Nov 06, 2002
8.196
8.244
7.979
8.094
42,315
-0.12(-1.41%)
Nov 05, 2002
8.205
8.215
8.080
8.210
12,445
+0.01(+0.18%)
Nov 04, 2002
8.220
8.268
8.075
8.196
19,913
+0.00(+0.00%)
Nov 01, 2002
8.244
8.292
8.080
8.196
16,179
-0.06(-0.70%)
Oct 31, 2002
8.196
8.292
8.196
8.253
7,467
+0.11(+1.30%)
Oct 30, 2002
7.964
8.186
7.964
8.147
5,393
+0.06(+0.78%)
Oct 29, 2002
8.051
8.099
8.027
8.085
24,476
-0.04(-0.47%)
Oct 28, 2002
8.181
8.220
8.123
8.123
22,402
-0.06(-0.71%)
Oct 25, 2002
8.234
8.292
8.147
8.181
62,228
-0.09(-1.05%)
Oct 24, 2002
8.171
8.268
8.133
8.268
45,219
+0.10(+1.18%)
Oct 23, 2002
8.186
8.244
8.080
8.171
22,609
+0.00(+0.00%)
Oct 22, 2002
8.181
8.196
8.128
8.171
13,275
+0.00(+0.00%)
Oct 21, 2002
8.123
8.268
8.123
8.171
32,151
+0.07(+0.89%)
Oct 18, 2002
8.181
8.181
8.099
8.099
9,956
-0.06(-0.77%)
Oct 17, 2002
8.099
8.162
8.099
8.162
3,111
+0.11(+1.38%)
Oct 16, 2002
8.051
8.051
7.906
8.051
9,126
+0.00(+0.06%)
Oct 15, 2002
7.964
8.085
7.955
8.046
25,721
+0.14(+1.77%)
Oct 14, 2002
8.075
8.075
7.810
7.906
51,027
-0.19(-2.38%)
Oct 11, 2002
8.316
8.316
8.075
8.099
35,677
+0.00(+0.00%)
Oct 10, 2002
8.244
8.244
7.979
8.099
34,225
-0.22(-2.61%)
Oct 09, 2002
8.480
8.519
8.316
8.316
38,581
-0.19(-2.27%)
Oct 08, 2002
8.557
8.557
8.364
8.509
18,461
-0.09(-1.01%)
Oct 07, 2002
8.437
8.678
8.437
8.596
48,953
+0.21(+2.47%)
Oct 04, 2002
8.678
8.678
8.340
8.388
43,767
-0.24(-2.79%)
Oct 03, 2002
8.654
8.654
8.552
8.629
18,253
+0.02(+0.28%)
Oct 02, 2002
8.596
8.702
8.552
8.605
24,061
-0.04(-0.45%)
Oct 01, 2002
8.716
8.745
8.629
8.644
32,773
-0.07(-0.83%)
Sep 30, 2002
8.952
8.952
8.716
8.716
20,120
-0.24(-2.64%)
Sep 27, 2002
9.005
9.015
8.919
8.952
8,504
-0.07(-0.80%)
Sep 26, 2002
9.039
9.083
8.996
9.025
18,668
-0.02(-0.21%)
Sep 25, 2002
9.112
9.112
8.967
9.044
39,826
-0.23(-2.44%)
Sep 24, 2002
9.343
9.343
9.261
9.271
21,780
-0.06(-0.67%)
Sep 23, 2002
9.357
9.377
9.304
9.333
40,448
+0.02(+0.26%)
Sep 20, 2002
9.304
9.333
9.304
9.309
31,529
+0.00(+0.05%)
Sep 19, 2002
9.256
9.353
9.256
9.304
49,160
+0.00(+0.05%)
Sep 18, 2002
9.377
9.377
9.208
9.300
46,671
-0.05(-0.57%)
Sep 17, 2002
9.396
9.396
9.328
9.353
25,306
-0.04(-0.46%)
Sep 16, 2002
9.425
9.425
9.377
9.396
29,662
-0.03(-0.31%)
Sep 13, 2002
9.382
9.425
9.382
9.425
16,179
+0.00(+0.05%)
Sep 12, 2002
9.497
9.541
9.382
9.420
49,160
-0.08(-0.81%)
Sep 11, 2002
9.545
9.574
9.492
9.497
8,089
-0.03(-0.30%)
Sep 10, 2002
9.473
9.565
9.454
9.526
50,820
-0.04(-0.45%)
Sep 09, 2002
9.618
9.618
9.545
9.570
11,823
+0.02(+0.25%)
Sep 06, 2002
9.570
9.579
9.545
9.545
5,185
-0.05(-0.50%)
Sep 05, 2002
9.594
9.627
9.545
9.594
12,238
+0.00(+0.00%)
Sep 04, 2002
9.473
9.627
9.473
9.594
20,950
+0.10(+1.02%)
Sep 03, 2002
9.570
9.574
9.473
9.497
12,653
-0.05(-0.56%)
Aug 30, 2002
9.478
9.574
9.449
9.550
15,557
+0.05(+0.56%)
Aug 29, 2002
9.545
9.545
9.473
9.497
13,275
-0.09(-0.96%)
Aug 28, 2002
9.545
9.589
9.449
9.589
21,157
+0.11(+1.17%)
Aug 27, 2002
9.497
9.545
9.473
9.478
11,823
-0.07(-0.71%)
Aug 26, 2002
9.618
9.618
9.545
9.545
808,974
-0.04(-0.45%)
Aug 23, 2002
9.570
9.613
9.570
9.589
22,402
-0.03(-0.30%)
Aug 22, 2002
9.574
9.618
9.531
9.618
17,838
+0.05(+0.50%)
Aug 21, 2002
9.545
9.632
9.521
9.570
808,974
+0.02(+0.25%)
Aug 20, 2002
9.401
9.545
9.401
9.545
50,612
+0.13(+1.33%)
Aug 16, 2002
9.406
9.468
9.406
9.420
29,247
-0.00(-0.05%)
Aug 15, 2002
9.401
9.449
9.328
9.425
10,371
+0.02(+0.26%)
Aug 14, 2002
9.280
9.401
9.280
9.401
8,297
+0.12(+1.30%)
Aug 13, 2002
9.049
9.280
9.049
9.280
34,848
+0.19(+2.12%)
Aug 12, 2002
9.063
9.184
8.943
9.087
53,309
-0.02(-0.26%)
Aug 07, 2002
9.015
9.112
9.015
9.112
7,260
+0.14(+1.61%)
Aug 06, 2002
9.092
9.160
8.967
8.967
13,275
-0.12(-1.33%)
Aug 05, 2002
9.059
9.136
9.015
9.087
21,572
+0.03(+0.32%)
Aug 02, 2002
9.063
9.063
8.943
9.059
10,164
-0.00(-0.05%)
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
.