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, 2009
10.19
10.19
9.914
10.07
85,395
-0.03(-0.29%)
Aug 28, 2009
10.13
10.19
9.876
10.10
69,508
+0.03(+0.29%)
Aug 27, 2009
9.880
10.15
9.774
10.07
32,354
+0.14(+1.41%)
Aug 26, 2009
9.784
9.992
9.706
9.934
44,050
+0.11(+1.08%)
Aug 25, 2009
9.740
10.08
9.730
9.827
69,295
+0.10(+1.00%)
Aug 24, 2009
10.07
10.07
9.687
9.730
59,153
-0.27(-2.71%)
Aug 21, 2009
9.677
10.10
9.629
10.00
90,274
+0.47(+4.98%)
Aug 20, 2009
9.488
9.619
9.445
9.527
62,809
+0.04(+0.46%)
Aug 19, 2009
9.295
9.600
9.256
9.484
47,382
+0.10(+1.03%)
Aug 18, 2009
9.474
9.517
9.343
9.387
69,367
+0.02(+0.26%)
Aug 17, 2009
9.488
9.488
9.343
9.363
53,844
-0.23(-2.42%)
Aug 14, 2009
9.522
9.614
9.363
9.595
63,362
+0.10(+1.02%)
Aug 13, 2009
9.629
9.682
9.469
9.498
150,892
-0.03(-0.30%)
Aug 12, 2009
9.367
9.730
9.367
9.527
144,205
+0.09(+0.97%)
Aug 11, 2009
9.508
9.532
9.227
9.435
91,693
-0.04(-0.42%)
Aug 10, 2009
9.542
9.571
9.440
9.475
109,743
+0.00(+0.02%)
Aug 07, 2009
9.566
9.629
9.464
9.474
137,899
+0.04(+0.41%)
Aug 06, 2009
9.532
9.561
9.347
9.435
43,329
-0.03(-0.31%)
Aug 05, 2009
9.450
9.658
9.411
9.464
74,313
+0.04(+0.41%)
Aug 04, 2009
9.479
9.585
9.304
9.425
87,295
-0.09(-0.92%)
Aug 03, 2009
9.624
9.750
9.353
9.513
52,551
+0.06(+0.67%)
Jul 31, 2009
9.343
9.580
9.343
9.450
49,657
+0.10(+1.04%)
Jul 30, 2009
9.159
9.798
9.159
9.353
96,938
+0.30(+3.26%)
Jul 29, 2009
9.145
9.212
8.875
9.058
41,367
-0.18(-1.94%)
Jul 28, 2009
8.980
9.237
8.907
9.237
27,099
+0.20(+2.25%)
Jul 27, 2009
9.067
9.180
8.931
9.033
47,948
-0.03(-0.32%)
Jul 24, 2009
8.985
9.304
8.859
9.062
4,439
-0.03(-0.37%)
Jul 23, 2009
8.878
9.222
8.878
9.096
62,914
+0.19(+2.18%)
Jul 22, 2009
8.840
8.966
8.772
8.903
19,617
-0.03(-0.33%)
Jul 21, 2009
8.917
8.999
8.762
8.932
50,183
+0.11(+1.21%)
Jul 20, 2009
8.883
8.980
8.714
8.825
48,130
+0.00(+0.05%)
Jul 17, 2009
8.864
9.014
8.806
8.820
72,712
-0.05(-0.55%)
Jul 16, 2009
8.806
8.980
8.762
8.869
72,092
+0.03(+0.38%)
Jul 15, 2009
8.907
8.956
8.573
8.835
139,640
+0.02(+0.27%)
Jul 14, 2009
8.796
8.869
8.360
8.811
44,412
+0.05(+0.55%)
Jul 13, 2009
8.457
8.820
8.360
8.762
86,965
+0.39(+4.62%)
Jul 10, 2009
8.356
8.433
7.942
8.375
76,740
-0.07(-0.86%)
Jul 09, 2009
8.665
8.796
8.448
8.448
131,193
-0.16(-1.91%)
Jul 08, 2009
8.617
8.714
8.249
8.612
77,593
+0.08(+0.91%)
Jul 07, 2009
8.540
8.830
8.428
8.535
74,984
+0.02(+0.28%)
Jul 06, 2009
8.297
8.520
8.235
8.510
112,276
+0.23(+2.81%)
Jul 02, 2009
8.617
8.622
8.278
8.278
110,452
-0.51(-5.84%)
Jul 01, 2009
8.999
8.999
8.748
8.791
67,628
-0.08(-0.93%)
Jun 30, 2009
8.903
9.120
8.806
8.874
109,415
-0.01(-0.16%)
Jun 29, 2009
8.936
9.077
8.825
8.888
184,521
-0.09(-1.02%)
Jun 26, 2009
8.573
9.140
8.573
8.980
328,958
+0.10(+1.09%)
Jun 25, 2009
8.762
8.883
8.709
8.883
182,590
+0.37(+4.32%)
Jun 24, 2009
8.796
8.811
8.496
8.515
105,858
-0.15(-1.73%)
Jun 23, 2009
8.540
8.801
8.540
8.665
68,116
+0.19(+2.29%)
Jun 22, 2009
8.549
8.675
8.472
8.472
117,537
-0.13(-1.52%)
Jun 19, 2009
8.946
8.946
8.510
8.602
166,513
-0.15(-1.77%)
Jun 18, 2009
8.588
8.840
8.588
8.757
87,157
+0.13(+1.46%)
Jun 17, 2009
8.569
8.743
8.389
8.632
72,986
+0.09(+1.02%)
Jun 16, 2009
8.966
8.966
8.472
8.544
102,394
-0.29(-3.23%)
Jun 15, 2009
8.878
9.024
8.685
8.830
119,524
-0.13(-1.41%)
Jun 12, 2009
8.762
9.062
8.743
8.956
81,921
+0.14(+1.54%)
Jun 11, 2009
9.048
9.154
8.801
8.820
78,469
-0.21(-2.36%)
Jun 10, 2009
8.898
9.222
8.719
9.033
146,327
+0.28(+3.21%)
Jun 09, 2009
8.932
9.324
8.753
8.753
73,813
-0.10(-1.09%)
Jun 08, 2009
8.825
9.111
8.748
8.849
52,241
+0.13(+1.50%)
Jun 05, 2009
9.101
9.188
8.719
8.719
76,416
-0.24(-2.65%)
Jun 04, 2009
8.999
9.125
8.835
8.956
51,243
+0.01(+0.16%)
Jun 03, 2009
8.782
9.275
8.782
8.941
67,149
-0.02(-0.27%)
Jun 02, 2009
8.709
9.203
8.646
8.966
80,541
+0.17(+1.98%)
Jun 01, 2009
8.472
9.096
8.394
8.791
171,113
+0.40(+4.79%)
May 29, 2009
8.331
8.409
8.260
8.389
53,278
+0.06(+0.70%)
May 28, 2009
8.206
8.414
7.809
8.331
56,009
+0.22(+2.75%)
May 27, 2009
8.080
8.244
8.017
8.109
51,220
-0.07(-0.83%)
May 26, 2009
7.654
8.215
7.600
8.176
96,771
+0.59(+7.72%)
May 22, 2009
7.973
8.080
7.571
7.591
48,750
-0.33(-4.22%)
May 21, 2009
7.862
8.196
7.625
7.925
71,728
-0.07(-0.91%)
May 20, 2009
8.385
8.559
7.901
7.997
89,266
-0.26(-3.11%)
May 19, 2009
8.278
8.554
8.089
8.254
66,302
-0.11(-1.27%)
May 18, 2009
8.172
8.399
8.089
8.360
56,696
+0.29(+3.60%)
May 15, 2009
8.438
8.472
7.920
8.070
60,658
-0.27(-3.25%)
May 14, 2009
8.346
8.540
8.123
8.341
60,999
+0.03(+0.35%)
May 13, 2009
7.978
8.491
7.978
8.312
88,562
+0.15(+1.90%)
May 12, 2009
8.152
8.399
8.046
8.157
39,413
+0.10(+1.26%)
May 11, 2009
8.075
8.259
7.934
8.055
68,576
-0.26(-3.09%)
May 08, 2009
7.963
8.452
7.818
8.312
98,923
+0.57(+7.31%)
May 07, 2009
8.360
8.477
7.528
7.746
161,947
-0.41(-5.04%)
May 06, 2009
8.268
8.538
8.114
8.157
42,381
+0.05(+0.66%)
May 05, 2009
8.632
8.632
8.026
8.104
80,710
-0.64(-7.31%)
May 04, 2009
8.748
8.757
8.602
8.743
83,761
+0.74(+9.19%)
May 01, 2009
7.809
8.554
7.809
8.007
221,861
+0.28(+3.63%)
Apr 30, 2009
7.896
8.138
7.634
7.726
106,465
-0.17(-2.15%)
Apr 29, 2009
7.746
8.065
7.615
7.896
158,927
+0.27(+3.56%)
Apr 28, 2009
7.871
8.201
7.499
7.625
105,083
-0.34(-4.26%)
Apr 27, 2009
7.963
8.176
7.513
7.963
177,322
-0.30(-3.69%)
Apr 24, 2009
7.712
8.690
7.620
8.268
166,527
+0.65(+8.51%)
Apr 23, 2009
7.649
7.736
7.353
7.620
101,807
+0.02(+0.32%)
Apr 22, 2009
7.963
8.322
7.508
7.596
108,657
-0.54(-6.66%)
Apr 21, 2009
7.213
8.302
7.044
8.138
166,463
+0.80(+10.96%)
Apr 20, 2009
8.007
8.094
7.199
7.334
122,344
-0.94(-11.35%)
Apr 17, 2009
8.351
8.428
8.036
8.273
69,031
-0.07(-0.81%)
Apr 16, 2009
8.264
8.472
7.804
8.341
104,030
+0.18(+2.19%)
Apr 15, 2009
7.828
8.220
7.828
8.162
80,497
+0.33(+4.27%)
Apr 14, 2009
7.968
8.089
7.794
7.828
69,181
-0.15(-1.94%)
Apr 13, 2009
7.697
8.012
7.625
7.983
47,744
+0.11(+1.41%)
Apr 09, 2009
7.504
8.070
7.504
7.871
126,040
+0.66(+9.20%)
Apr 08, 2009
7.213
7.644
7.145
7.208
107,890
-0.08(-1.06%)
Apr 07, 2009
8.346
8.438
7.116
7.286
136,688
-0.95(-11.57%)
Apr 06, 2009
7.963
8.239
7.736
8.239
93,189
+0.19(+2.41%)
Apr 03, 2009
8.026
8.046
7.528
8.046
136,820
+0.03(+0.36%)
Apr 02, 2009
7.688
8.327
7.373
8.017
169,531
+0.57(+7.67%)
Apr 01, 2009
7.513
7.770
7.184
7.445
125,054
-0.15(-1.98%)
Mar 31, 2009
6.918
7.930
6.763
7.596
128,105
+0.78(+11.43%)
Mar 30, 2009
6.642
6.865
6.332
6.816
82,423
-0.65(-8.75%)
Mar 26, 2009
7.150
7.475
6.976
7.470
119,634
+0.32(+4.47%)
Mar 25, 2009
6.773
7.281
6.642
7.150
103,904
+0.49(+7.42%)
Mar 24, 2009
6.855
7.126
6.652
6.656
147,696
-0.38(-5.43%)
Mar 23, 2009
6.714
7.039
6.666
7.039
183,899
+1.12(+18.99%)
Mar 20, 2009
6.521
6.627
5.911
5.916
179,481
-0.51(-7.98%)
Mar 19, 2009
6.898
7.174
6.380
6.429
150,039
-0.46(-6.68%)
Mar 18, 2009
6.371
6.908
6.114
6.889
117,572
+0.46(+7.07%)
Mar 17, 2009
6.037
6.439
5.733
6.434
143,321
+0.37(+6.15%)
Mar 16, 2009
5.877
6.400
5.504
6.061
222,689
+0.29(+5.03%)
Mar 13, 2009
5.112
5.824
4.715
5.770
0
+0.71(+14.07%)
Mar 12, 2009
4.715
5.248
4.618
5.059
144,569
+0.29(+6.09%)
Mar 11, 2009
5.688
5.688
4.649
4.768
160,251
-0.89(-15.67%)
Mar 10, 2009
4.899
5.654
4.812
5.654
164,542
+0.95(+20.16%)
Mar 09, 2009
4.647
5.107
4.526
4.705
192,650
-0.38(-7.43%)
Mar 06, 2009
4.599
5.083
4.357
5.083
0
+0.56(+12.30%)
Mar 05, 2009
4.555
4.947
4.473
4.526
69,351
-0.36(-7.43%)
Mar 04, 2009
5.073
5.073
4.265
4.889
131,555
-0.43(-8.10%)
Mar 02, 2009
5.199
5.630
5.199
5.320
102,305
-0.30(-5.34%)
Feb 27, 2009
5.616
5.790
5.422
5.620
0
-0.12(-2.11%)
Feb 26, 2009
5.611
5.988
5.611
5.741
73,067
+0.13(+2.33%)
Feb 25, 2009
5.664
6.119
5.567
5.611
60,068
-0.21(-3.58%)
Feb 24, 2009
5.456
5.911
5.291
5.819
119,274
+0.33(+6.00%)
Feb 23, 2009
5.538
5.862
4.831
5.490
161,617
+0.01(+0.27%)
Feb 20, 2009
6.104
6.453
5.388
5.475
0
-0.79(-12.66%)
Feb 19, 2009
6.937
6.947
6.255
6.269
81,807
-0.45(-6.63%)
Feb 18, 2009
7.305
7.305
6.632
6.714
107,539
-0.44(-6.16%)
Feb 17, 2009
7.649
7.649
6.695
7.155
115,366
-0.53(-6.87%)
Feb 13, 2009
7.528
7.939
7.489
7.683
0
+0.08(+1.08%)
Feb 12, 2009
7.242
7.668
6.966
7.600
85,794
+0.43(+5.94%)
Feb 11, 2009
6.884
7.450
6.884
7.174
45,672
+0.35(+5.11%)
Feb 10, 2009
7.078
7.581
6.724
6.826
65,798
-0.34(-4.79%)
Feb 09, 2009
7.034
7.392
6.981
7.170
35,502
-0.19(-2.57%)
Feb 06, 2009
6.966
7.528
6.858
7.358
0
+0.36(+5.19%)
Feb 05, 2009
7.136
7.329
6.758
6.995
70,830
-0.20(-2.82%)
Feb 04, 2009
7.871
7.871
7.092
7.199
72,873
-0.45(-5.83%)
Feb 03, 2009
7.644
7.889
7.533
7.644
82,317
+0.14(+1.81%)
Feb 02, 2009
6.681
7.533
6.453
7.508
113,862
+0.85(+12.80%)
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%)
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
.