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
)
59.31
+0.31 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2010
11.97
12.02
11.84
11.97
198
+0.10(+0.85%)
Aug 30, 2010
12.07
12.07
11.84
11.87
70,262
-0.27(-2.20%)
Aug 27, 2010
12.13
12.15
11.76
12.13
114,685
+0.27(+2.25%)
Aug 26, 2010
12.19
12.19
11.82
11.87
380
-0.30(-2.45%)
Aug 25, 2010
11.86
12.19
11.84
12.16
376
+0.23(+1.95%)
Aug 24, 2010
11.73
12.04
11.65
11.93
1,531
+0.16(+1.33%)
Aug 23, 2010
12.02
12.05
11.73
11.77
108,598
-0.19(-1.56%)
Aug 20, 2010
11.71
12.06
11.69
11.96
125,374
+0.23(+1.98%)
Aug 19, 2010
12.08
12.09
11.71
11.73
568
-0.45(-3.69%)
Aug 18, 2010
12.09
12.19
11.97
12.18
5,752
+0.06(+0.46%)
Aug 17, 2010
11.90
12.16
11.79
12.12
909
+0.32(+2.69%)
Aug 16, 2010
11.76
11.81
11.64
11.80
91,928
+0.09(+0.73%)
Aug 13, 2010
11.72
11.86
11.63
11.72
90,161
-0.11(-0.94%)
Aug 12, 2010
11.61
11.92
11.61
11.83
184,648
+0.08(+0.64%)
Aug 11, 2010
11.91
11.94
11.63
11.75
186,366
-0.24(-2.02%)
Aug 10, 2010
12.03
12.19
11.81
12.00
1,355
-0.08(-0.67%)
Aug 09, 2010
12.00
12.12
11.73
12.08
113,090
+0.13(+1.06%)
Aug 06, 2010
11.95
11.97
11.58
11.95
174,636
+0.07(+0.60%)
Aug 05, 2010
12.02
12.27
11.88
11.88
161,919
-0.36(-2.93%)
Aug 04, 2010
12.06
12.24
11.97
12.24
1,103
+0.19(+1.59%)
Aug 03, 2010
11.96
12.11
11.78
12.05
94,817
+0.08(+0.63%)
Aug 02, 2010
11.86
12.04
11.58
11.97
152,906
+0.31(+2.68%)
Jul 30, 2010
11.66
11.80
11.41
11.66
152,090
+0.10(+0.83%)
Jul 29, 2010
11.63
11.75
11.54
11.56
81,611
+0.01(+0.09%)
Jul 28, 2010
11.78
11.78
11.41
11.55
120,581
-0.24(-2.05%)
Jul 27, 2010
12.01
12.15
11.77
11.79
340
-0.12(-0.97%)
Jul 26, 2010
11.73
11.96
11.69
11.91
145,961
+0.22(+1.86%)
Jul 23, 2010
11.45
11.70
11.21
11.69
107,037
+0.15(+1.31%)
Jul 22, 2010
11.41
11.62
11.36
11.54
101,475
+0.32(+2.83%)
Jul 21, 2010
11.66
11.66
11.18
11.22
96,759
-0.33(-2.84%)
Jul 20, 2010
10.92
11.56
10.80
11.55
140,875
+0.53(+4.86%)
Jul 19, 2010
11.46
11.60
10.96
11.02
376,289
-0.42(-3.70%)
Jul 16, 2010
11.44
11.67
11.33
11.44
84,639
-0.25(-2.16%)
Jul 15, 2010
12.15
12.20
11.56
11.69
149,597
-0.47(-3.90%)
Jul 14, 2010
12.17
12.29
11.95
12.17
183,584
-0.01(-0.08%)
Jul 13, 2010
12.18
12.30
11.78
12.18
1,493
+0.42(+3.61%)
Jul 12, 2010
11.68
11.91
11.61
11.75
91,661
+0.08(+0.65%)
Jul 09, 2010
11.68
11.70
11.43
11.68
145,682
+0.21(+1.80%)
Jul 08, 2010
11.47
11.52
11.24
11.47
453
+0.10(+0.84%)
Jul 07, 2010
11.38
11.38
10.95
11.38
100,282
+0.51(+4.74%)
Jul 06, 2010
11.36
11.46
10.85
10.86
209,596
-0.37(-3.32%)
Jul 02, 2010
11.23
11.54
11.01
11.23
124,412
-0.19(-1.68%)
Jul 01, 2010
11.76
11.76
11.23
11.43
119,270
-0.34(-2.92%)
Jun 30, 2010
11.77
11.89
11.55
11.77
1,198
+0.14(+1.22%)
Jun 29, 2010
11.93
11.93
11.49
11.63
121,017
-0.64(-5.19%)
Jun 25, 2010
12.26
12.26
11.65
12.26
435,034
+0.60(+5.17%)
Jun 24, 2010
12.17
12.17
11.66
11.66
223,118
-0.54(-4.42%)
Jun 23, 2010
12.12
12.41
12.12
12.20
116,538
+0.05(+0.45%)
Jun 22, 2010
12.15
12.49
12.12
12.15
445
-0.08(-0.69%)
Jun 21, 2010
12.50
12.61
12.16
12.23
152,051
-0.18(-1.43%)
Jun 18, 2010
12.41
12.69
12.29
12.41
258,980
-0.20(-1.57%)
Jun 17, 2010
12.62
12.67
12.35
12.61
95,721
+0.07(+0.59%)
Jun 16, 2010
12.26
12.59
12.14
12.53
172,139
+0.23(+1.85%)
Jun 15, 2010
12.30
12.40
11.99
12.30
772
+0.25(+2.09%)
Jun 14, 2010
12.47
12.49
11.92
12.05
161,759
-0.37(-2.98%)
Jun 11, 2010
12.18
12.56
12.06
12.42
148,638
+0.10(+0.84%)
Jun 10, 2010
12.32
12.32
11.90
12.32
718
+0.42(+3.53%)
Jun 09, 2010
11.63
12.02
11.55
11.90
144,863
+0.29(+2.47%)
Jun 08, 2010
11.60
11.69
11.31
11.61
97,768
+0.11(+0.99%)
Jun 07, 2010
11.44
11.67
11.35
11.50
105,838
+0.09(+0.82%)
Jun 04, 2010
11.40
11.92
11.37
11.40
130,814
-0.66(-5.49%)
Jun 03, 2010
11.89
12.19
11.73
12.07
145,480
+0.06(+0.53%)
Jun 02, 2010
12.00
12.00
11.76
12.00
109,941
+0.32(+2.75%)
Jun 01, 2010
11.68
12.01
11.63
11.68
627
-0.09(-0.76%)
May 28, 2010
11.77
11.94
11.51
11.77
108,749
-0.16(-1.37%)
May 27, 2010
11.61
12.00
11.56
11.93
252,842
+0.57(+5.05%)
May 26, 2010
11.36
11.78
11.32
11.36
629
+0.06(+0.57%)
May 25, 2010
10.89
11.31
10.77
11.30
150,222
+0.12(+1.06%)
May 24, 2010
11.23
11.45
11.13
11.18
82,871
-0.10(-0.88%)
May 21, 2010
10.73
11.35
10.57
11.28
306,736
+0.53(+4.97%)
May 20, 2010
10.78
11.04
10.74
10.74
205,304
-0.82(-7.10%)
May 19, 2010
11.82
12.00
11.38
11.56
158,086
-0.28(-2.34%)
May 18, 2010
12.52
12.52
11.71
11.84
18,813
-0.45(-3.66%)
May 17, 2010
12.65
12.81
11.99
12.29
133,116
-0.22(-1.78%)
May 14, 2010
12.51
12.81
12.31
12.51
114,553
-0.37(-2.84%)
May 13, 2010
13.11
13.18
12.87
12.88
78,091
-0.27(-2.03%)
May 12, 2010
12.89
13.42
12.89
13.14
182,993
+0.53(+4.23%)
May 11, 2010
12.64
13.05
12.58
12.61
96,963
+0.06(+0.47%)
May 10, 2010
12.39
12.55
12.23
12.55
167,387
+0.69(+5.79%)
May 07, 2010
11.81
12.11
11.07
11.86
287,981
+0.07(+0.59%)
May 06, 2010
12.30
13.92
9.842
11.79
392,568
-0.54(-4.41%)
May 05, 2010
12.36
12.46
12.25
12.34
176,960
-0.32(-2.50%)
May 04, 2010
13.10
13.18
12.61
12.65
152,326
-0.59(-4.48%)
May 03, 2010
12.84
13.26
12.76
13.25
154,119
+0.58(+4.57%)
Apr 30, 2010
12.68
13.25
12.51
12.67
504,218
+0.26(+2.11%)
Apr 29, 2010
12.21
12.46
12.21
12.41
203,609
+0.25(+2.07%)
Apr 28, 2010
12.18
12.24
12.01
12.16
73,153
+0.01(+0.12%)
Apr 27, 2010
12.01
12.32
12.01
12.14
69,877
-0.16(-1.33%)
Apr 26, 2010
12.32
12.33
12.09
12.30
72,390
+0.00(+0.04%)
Apr 23, 2010
12.18
12.31
12.10
12.30
159,038
+0.20(+1.63%)
Apr 22, 2010
11.56
12.14
11.55
12.10
200,597
+0.48(+4.17%)
Apr 21, 2010
11.36
11.65
11.36
11.62
135,432
+0.27(+2.40%)
Apr 20, 2010
11.39
11.53
11.29
11.34
421,225
+0.04(+0.35%)
Apr 19, 2010
11.39
11.52
11.27
11.31
103,661
-0.08(-0.69%)
Apr 16, 2010
11.60
11.61
11.38
11.38
190,156
-0.21(-1.83%)
Apr 15, 2010
11.60
11.78
11.57
11.60
124,961
+0.00(+0.00%)
Apr 14, 2010
11.61
11.83
11.38
11.60
274,949
-0.11(-0.93%)
Apr 13, 2010
11.62
11.97
11.31
11.71
914,805
-0.48(-3.97%)
Apr 12, 2010
12.04
12.20
12.00
12.19
65,036
+0.15(+1.27%)
Apr 09, 2010
11.87
12.25
11.86
12.04
24,281
-0.12(-1.02%)
Apr 08, 2010
12.09
12.30
12.01
12.16
63,479
-0.03(-0.24%)
Apr 07, 2010
12.02
12.26
11.96
12.19
73,929
+0.06(+0.49%)
Apr 06, 2010
11.74
12.16
11.74
12.13
74,364
+0.35(+2.98%)
Apr 05, 2010
11.59
11.86
11.56
11.78
82,177
+0.20(+1.71%)
Apr 01, 2010
11.41
11.58
11.58
11.58
98,721
+0.28(+2.49%)
Mar 31, 2010
11.57
11.66
11.30
11.30
138,404
-0.31(-2.68%)
Mar 30, 2010
11.65
11.66
11.45
11.61
59,469
+0.01(+0.13%)
Mar 29, 2010
11.94
11.99
11.38
11.60
146,664
-0.35(-2.90%)
Mar 26, 2010
11.91
12.00
11.85
11.94
79,659
+0.12(+1.02%)
Mar 25, 2010
11.90
12.00
11.82
11.82
121,652
+0.03(+0.25%)
Mar 24, 2010
11.62
11.93
11.62
11.79
172,850
+0.18(+1.54%)
Mar 23, 2010
11.37
11.62
11.37
11.61
166,717
+0.26(+2.26%)
Mar 22, 2010
11.21
11.36
11.18
11.36
93,400
+0.06(+0.56%)
Mar 19, 2010
11.27
11.45
11.13
11.29
154,930
+0.07(+0.65%)
Mar 18, 2010
11.11
11.27
10.99
11.22
72,478
+0.14(+1.22%)
Mar 17, 2010
10.97
11.26
10.89
11.09
188,857
+0.13(+1.15%)
Mar 16, 2010
10.97
10.98
10.89
10.96
74,618
+0.07(+0.67%)
Mar 15, 2010
10.90
10.94
10.88
10.89
155,655
+0.01(+0.13%)
Mar 12, 2010
10.89
10.96
10.78
10.87
60,227
+0.08(+0.72%)
Mar 11, 2010
10.84
10.89
10.79
10.80
63,162
-0.05(-0.45%)
Mar 10, 2010
10.94
10.98
10.69
10.84
81,733
-0.10(-0.93%)
Mar 09, 2010
10.98
11.09
10.93
10.95
72,631
-0.03(-0.27%)
Mar 08, 2010
10.83
11.09
10.75
10.97
72,933
+0.17(+1.61%)
Mar 05, 2010
10.56
10.82
10.34
10.80
74,137
+0.32(+3.10%)
Mar 04, 2010
10.37
10.56
10.27
10.48
63,375
+0.18(+1.74%)
Mar 03, 2010
10.68
10.68
10.29
10.30
119,359
-0.31(-2.88%)
Mar 02, 2010
11.06
11.06
10.56
10.60
118,615
-0.40(-3.65%)
Mar 01, 2010
10.73
11.08
10.69
11.00
65,998
+0.32(+3.04%)
Feb 26, 2010
10.53
10.81
10.38
10.68
75,232
+0.13(+1.19%)
Feb 25, 2010
10.37
10.61
10.36
10.55
40,599
+0.04(+0.41%)
Feb 24, 2010
10.49
10.53
10.35
10.51
97,965
+0.10(+0.93%)
Feb 23, 2010
10.57
10.72
10.41
10.41
105,918
-0.20(-1.91%)
Feb 22, 2010
10.65
10.72
10.51
10.62
78,851
+0.00(+0.00%)
Feb 19, 2010
10.61
10.66
10.41
10.62
45,081
+0.01(+0.14%)
Feb 18, 2010
10.73
10.80
10.55
10.60
67,271
-0.18(-1.66%)
Feb 17, 2010
10.30
10.86
10.27
10.78
79,772
+0.55(+5.34%)
Feb 16, 2010
10.27
10.45
10.17
10.23
35,412
+0.07(+0.67%)
Feb 12, 2010
9.822
10.17
10.17
10.17
42,346
+0.23(+2.34%)
Feb 11, 2010
9.774
9.939
9.682
9.934
33,528
+0.23(+2.40%)
Feb 10, 2010
9.648
9.716
9.450
9.701
23,075
+0.08(+0.80%)
Feb 09, 2010
9.701
9.765
9.571
9.624
38,715
+0.00(+0.05%)
Feb 08, 2010
9.764
9.842
9.561
9.619
44,815
-0.13(-1.29%)
Feb 05, 2010
9.571
9.779
9.542
9.745
61,797
+0.23(+2.44%)
Feb 04, 2010
9.716
9.784
9.454
9.513
287,440
-0.27(-2.72%)
Feb 03, 2010
10.25
10.25
9.716
9.779
99,902
-0.53(-5.16%)
Feb 02, 2010
9.803
10.43
9.801
10.31
118,675
+0.47(+4.77%)
Feb 01, 2010
9.517
9.866
9.489
9.842
70,851
+0.36(+3.78%)
Jan 29, 2010
9.542
9.677
9.484
9.484
80,305
+0.01(+0.15%)
Jan 28, 2010
9.779
9.856
9.454
9.469
80,549
-0.26(-2.64%)
Jan 27, 2010
10.34
10.36
9.340
9.726
196,810
-0.71(-6.78%)
Jan 26, 2010
11.15
11.17
10.42
10.43
93,362
-0.73(-6.55%)
Jan 25, 2010
11.18
11.26
11.12
11.16
19,727
+0.05(+0.48%)
Jan 22, 2010
11.27
11.35
11.08
11.11
47,752
-0.15(-1.29%)
Jan 21, 2010
11.43
11.43
11.16
11.26
105,317
-0.16(-1.40%)
Jan 20, 2010
11.42
11.54
11.33
11.42
64,468
-0.08(-0.67%)
Jan 19, 2010
11.22
11.54
11.22
11.49
46,254
+0.28(+2.50%)
Jan 15, 2010
11.44
11.21
11.21
11.21
73,951
-0.17(-1.49%)
Jan 14, 2010
11.36
11.46
11.34
11.38
17,884
+0.00(+0.04%)
Jan 13, 2010
11.21
11.42
11.13
11.38
37,089
+0.15(+1.34%)
Jan 12, 2010
11.14
11.27
11.13
11.23
29,638
+0.02(+0.22%)
Jan 11, 2010
11.22
11.34
11.16
11.20
39,787
+0.00(+0.04%)
Jan 08, 2010
11.31
11.31
11.14
11.20
32,022
-0.11(-0.99%)
Jan 07, 2010
11.21
11.42
11.17
11.31
37,083
+0.05(+0.43%)
Jan 06, 2010
11.38
11.38
11.21
11.26
35,546
-0.15(-1.31%)
Jan 05, 2010
11.52
11.63
11.41
11.41
40,245
-0.08(-0.67%)
Jan 04, 2010
11.39
11.60
11.39
11.49
33,373
+0.21(+1.89%)
Dec 31, 2009
11.41
11.27
11.27
11.27
73,125
-0.10(-0.85%)
Dec 30, 2009
11.28
11.39
11.07
11.37
329,435
+0.05(+0.43%)
Dec 29, 2009
11.52
11.52
11.27
11.32
38,229
-0.10(-0.85%)
Dec 28, 2009
11.50
11.52
11.28
11.42
38,109
-0.06(-0.51%)
Dec 24, 2009
11.53
11.53
11.41
11.48
24,616
+0.05(+0.42%)
Dec 23, 2009
11.47
11.57
11.38
11.43
83,369
-0.02(-0.21%)
Dec 22, 2009
11.53
11.75
11.41
11.45
44,930
-0.01(-0.13%)
Dec 21, 2009
11.59
11.77
11.38
11.47
62,468
-0.10(-0.84%)
Dec 18, 2009
11.70
11.75
11.44
11.57
178,570
+0.01(+0.08%)
Dec 17, 2009
11.81
11.88
11.38
11.56
124,102
-0.44(-3.63%)
Dec 16, 2009
12.13
12.22
11.98
11.99
98,867
+0.00(+0.00%)
Dec 15, 2009
11.99
12.27
11.99
11.99
75,521
-0.08(-0.68%)
Dec 14, 2009
12.04
12.07
12.03
12.07
44,744
+0.15(+1.22%)
Dec 11, 2009
11.89
12.07
11.81
11.93
42,648
+0.13(+1.11%)
Dec 10, 2009
11.88
12.06
11.74
11.80
54,249
-0.20(-1.69%)
Dec 09, 2009
11.68
12.37
11.62
12.00
138,359
+0.30(+2.61%)
Dec 08, 2009
11.63
11.85
11.63
11.70
72,631
-0.06(-0.49%)
Dec 07, 2009
11.62
11.79
11.62
11.75
32,823
+0.14(+1.17%)
Dec 04, 2009
11.58
11.76
11.48
11.62
59,055
+0.21(+1.87%)
Dec 03, 2009
11.62
11.81
11.38
11.41
57,386
-0.18(-1.59%)
Dec 02, 2009
11.63
11.83
11.53
11.59
102,594
-0.19(-1.64%)
Dec 01, 2009
12.03
12.03
11.78
11.78
75,868
-0.14(-1.18%)
Nov 30, 2009
11.51
11.96
11.45
11.92
57,087
+0.33(+2.84%)
Nov 27, 2009
11.58
11.85
11.45
11.59
43,526
-0.26(-2.20%)
Nov 25, 2009
11.96
11.96
11.81
11.86
27,756
+0.14(+1.20%)
Nov 24, 2009
11.63
11.89
11.59
11.72
40,022
+0.11(+0.92%)
Nov 23, 2009
11.66
11.93
11.46
11.61
53,286
+0.03(+0.29%)
Nov 20, 2009
11.33
11.60
11.33
11.57
51,968
+0.19(+1.70%)
Nov 19, 2009
11.59
11.59
11.31
11.38
60,268
-0.31(-2.65%)
Nov 18, 2009
11.51
11.69
11.48
11.69
46,118
+0.25(+2.16%)
Nov 17, 2009
11.70
11.81
11.40
11.44
77,287
-0.36(-3.08%)
Nov 16, 2009
11.69
11.86
11.65
11.81
54,546
+0.18(+1.54%)
Nov 13, 2009
11.27
11.66
11.27
11.63
51,636
+0.36(+3.18%)
Nov 12, 2009
11.57
11.66
11.27
11.27
48,357
-0.39(-3.36%)
Nov 11, 2009
11.57
11.73
11.38
11.66
55,552
+0.15(+1.35%)
Nov 10, 2009
11.54
11.54
11.34
11.51
39,444
-0.01(-0.08%)
Nov 09, 2009
11.61
11.61
11.40
11.52
49,239
+0.05(+0.42%)
Nov 06, 2009
11.32
11.51
11.09
11.47
51,319
+0.05(+0.42%)
Nov 05, 2009
11.25
11.49
11.14
11.42
79,533
+0.37(+3.37%)
Nov 04, 2009
11.60
11.60
11.01
11.05
89,805
-0.52(-4.48%)
Nov 03, 2009
11.30
11.58
11.23
11.57
71,830
+0.22(+1.96%)
Nov 02, 2009
11.33
11.35
11.08
11.34
97,671
+0.05(+0.43%)
Oct 30, 2009
11.12
11.31
11.04
11.29
112,656
+0.08(+0.69%)
Oct 29, 2009
10.88
11.23
10.85
11.22
51,107
+0.41(+3.76%)
Oct 28, 2009
10.97
11.15
10.75
10.81
48,469
-0.21(-1.89%)
Oct 27, 2009
10.85
11.22
10.84
11.02
42,253
-0.03(-0.26%)
Oct 26, 2009
11.08
11.15
10.96
11.05
43,765
+0.01(+0.09%)
Oct 23, 2009
10.99
11.33
10.94
11.04
105,587
-0.15(-1.38%)
Oct 22, 2009
11.18
11.25
10.89
11.19
66,256
+0.02(+0.22%)
Oct 21, 2009
10.92
11.51
10.92
11.17
68,310
+0.27(+2.44%)
Oct 20, 2009
10.87
11.07
10.87
10.90
61,171
-0.46(-4.01%)
Oct 19, 2009
11.03
11.44
11.00
11.36
61,344
+0.47(+4.36%)
Oct 16, 2009
10.73
11.01
10.73
10.88
75,651
+0.07(+0.67%)
Oct 15, 2009
10.65
11.01
10.64
10.81
56,422
+0.11(+1.04%)
Oct 14, 2009
10.81
10.85
10.65
10.70
32,272
+0.12(+1.10%)
Oct 13, 2009
10.73
10.82
10.49
10.58
77,626
-0.18(-1.71%)
Oct 12, 2009
11.14
11.37
10.68
10.77
33,947
-0.32(-2.88%)
Oct 09, 2009
10.90
11.24
10.90
11.09
31,766
-0.21(-1.84%)
Oct 08, 2009
11.13
11.51
10.99
11.29
65,228
+0.46(+4.20%)
Oct 07, 2009
10.69
10.98
10.69
10.84
76,800
+0.03(+0.27%)
Oct 06, 2009
10.75
11.06
10.57
10.81
78,093
+0.35(+3.33%)
Oct 05, 2009
10.21
10.59
10.21
10.46
66,688
+0.29(+2.86%)
Oct 02, 2009
10.22
10.47
10.16
10.17
111,061
-0.23(-2.19%)
Oct 01, 2009
11.00
11.00
10.35
10.40
155,162
-0.70(-6.32%)
Sep 30, 2009
11.41
11.42
11.06
11.10
100,398
-0.33(-2.88%)
Sep 29, 2009
11.81
11.81
11.07
11.43
107,963
-0.23(-1.95%)
Sep 28, 2009
11.59
11.95
10.98
11.66
85,294
-0.08(-0.66%)
Sep 25, 2009
11.70
11.80
11.55
11.73
124,081
+0.03(+0.29%)
Sep 24, 2009
11.72
11.82
11.55
11.70
102,410
+0.00(+0.04%)
Sep 23, 2009
11.91
11.99
11.70
11.70
58,231
-0.22(-1.83%)
Sep 22, 2009
11.84
12.05
11.67
11.91
100,078
+0.22(+1.90%)
Sep 21, 2009
11.62
11.72
11.62
11.69
78,545
+0.06(+0.54%)
Sep 18, 2009
11.76
11.86
11.63
11.63
116,506
-0.06(-0.50%)
Sep 17, 2009
11.53
12.10
11.50
11.69
117,188
+0.18(+1.60%)
Sep 16, 2009
11.13
11.71
11.00
11.50
87,488
+0.50(+4.53%)
Sep 15, 2009
10.81
11.22
10.49
11.00
112,918
+0.23(+2.11%)
Sep 14, 2009
10.19
10.83
10.19
10.78
52,993
+0.44(+4.26%)
Sep 11, 2009
10.33
10.61
10.28
10.34
42,780
+0.01(+0.09%)
Sep 10, 2009
10.15
10.40
10.02
10.33
96,093
+0.19(+1.86%)
Sep 09, 2009
10.14
10.25
9.929
10.14
68,944
+0.06(+0.58%)
Sep 08, 2009
9.847
10.19
9.793
10.08
58,010
+0.38(+3.89%)
Sep 04, 2009
9.237
9.779
9.232
9.701
62,321
+0.05(+0.50%)
Sep 03, 2009
9.721
9.726
9.488
9.653
41,510
+0.02(+0.25%)
Sep 02, 2009
9.687
9.972
9.517
9.629
57,773
-0.03(-0.30%)
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
.