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 (%)
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%)
Sep 01, 2009
10.03
10.25
9.498
9.658
137,178
-0.42(-4.13%)
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%)
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
.