Skip to main content

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.34 23.46 23.03 23.16 125,256 -0.10(-0.42%)
Nov 27, 2015 23.06 23.32 23.06 23.25 48,304 +0.23(+0.99%)
Nov 25, 2015 22.96 23.02 23.02 23.02 42,874 +0.04(+0.18%)
Nov 24, 2015 22.74 23.02 22.51 22.98 96,917 +0.12(+0.54%)
Nov 23, 2015 22.91 23.00 22.73 22.86 79,872 -0.03(-0.15%)
Nov 20, 2015 22.77 22.98 22.73 22.89 93,875 +0.23(+1.01%)
Nov 19, 2015 22.71 22.81 22.47 22.67 75,116 +0.01(+0.06%)
Nov 18, 2015 22.67 22.71 22.41 22.65 117,694 +0.05(+0.21%)
Nov 17, 2015 22.53 22.78 22.44 22.60 68,571 +0.00(+0.00%)
Nov 16, 2015 22.22 22.62 22.19 22.60 89,259 +0.30(+1.36%)
Nov 13, 2015 22.25 22.50 22.20 22.30 121,925 -0.09(-0.40%)
Nov 12, 2015 22.47 22.69 22.28 22.39 98,390 -0.14(-0.61%)
Nov 11, 2015 22.65 22.78 22.44 22.53 130,836 -0.05(-0.21%)
Nov 10, 2015 22.22 22.70 22.22 22.58 185,118 +0.38(+1.71%)
Nov 09, 2015 22.48 22.48 21.96 22.20 156,153 -0.38(-1.68%)
Nov 06, 2015 22.71 22.71 22.22 22.58 175,367 -0.35(-1.51%)
Nov 05, 2015 22.80 22.94 22.60 22.92 104,535 +0.16(+0.70%)
Nov 04, 2015 22.76 22.76 22.50 22.76 142,657 -0.01(-0.06%)
Nov 03, 2015 22.72 22.78 22.44 22.78 104,478 -0.01(-0.06%)
Nov 02, 2015 22.41 22.79 22.31 22.79 105,680 +0.43(+1.95%)
Oct 30, 2015 22.71 22.71 22.30 22.35 82,049 -0.26(-1.13%)
Oct 29, 2015 22.91 22.92 22.44 22.61 117,765 -0.31(-1.36%)
Oct 28, 2015 22.84 23.52 22.72 22.92 273,711 +0.17(+0.73%)
Oct 27, 2015 22.44 22.86 22.30 22.76 171,210 +0.44(+1.98%)
Oct 26, 2015 22.29 22.34 22.04 22.31 91,045 +0.05(+0.22%)
Oct 23, 2015 22.24 22.40 21.97 22.27 123,956 -0.01(-0.03%)
Oct 22, 2015 21.85 22.29 21.76 22.27 149,163 +0.52(+2.41%)
Oct 21, 2015 21.60 21.91 21.60 21.75 140,992 +0.19(+0.90%)
Oct 20, 2015 21.57 21.75 21.46 21.55 135,959 -0.06(-0.29%)
Oct 19, 2015 21.25 21.63 21.25 21.62 243,203 +0.39(+1.82%)
Oct 16, 2015 21.40 21.64 21.11 21.23 267,753 -0.16(-0.74%)
Oct 15, 2015 21.08 21.40 20.96 21.39 130,264 +0.33(+1.57%)
Oct 14, 2015 21.20 21.48 21.04 21.06 81,818 -0.19(-0.88%)
Oct 13, 2015 21.35 21.50 21.17 21.24 68,225 -0.14(-0.68%)
Oct 12, 2015 21.25 21.56 21.25 21.39 63,590 +0.21(+0.98%)
Oct 09, 2015 21.33 21.33 21.13 21.18 47,616 -0.14(-0.68%)
Oct 08, 2015 21.14 21.35 21.03 21.33 89,713 +0.18(+0.85%)
Oct 07, 2015 20.93 21.20 20.78 21.15 172,608 +0.30(+1.46%)
Oct 06, 2015 20.85 21.13 20.72 20.84 139,267 -0.06(-0.26%)
Oct 05, 2015 20.64 20.96 20.61 20.90 163,343 +0.32(+1.54%)
Oct 02, 2015 20.46 20.69 20.15 20.58 156,359 +0.01(+0.03%)
Oct 01, 2015 20.58 20.69 20.30 20.57 140,010 -0.03(-0.17%)
Sep 30, 2015 20.70 20.70 20.44 20.61 140,487 +0.11(+0.54%)
Sep 29, 2015 20.25 20.57 20.22 20.50 111,678 +0.20(+0.99%)
Sep 28, 2015 20.15 20.49 20.12 20.30 168,549 -0.27(-1.29%)
Sep 25, 2015 20.46 20.79 20.27 20.56 1,134,879 +0.10(+0.50%)
Sep 24, 2015 20.49 20.60 20.40 20.46 104,184 -0.08(-0.40%)
Sep 23, 2015 20.33 20.67 20.26 20.54 142,935 +0.35(+1.72%)
Sep 22, 2015 20.22 20.36 20.13 20.20 132,939 -0.10(-0.50%)
Sep 21, 2015 20.08 20.36 20.06 20.30 117,375 +0.33(+1.67%)
Sep 18, 2015 19.86 20.33 19.86 19.97 307,349 -0.11(-0.54%)
Sep 17, 2015 19.84 20.39 19.73 20.07 121,130 +0.29(+1.48%)
Sep 16, 2015 19.58 19.84 19.58 19.78 106,565 +0.15(+0.76%)
Sep 15, 2015 19.58 19.68 19.29 19.63 127,760 +0.14(+0.70%)
Sep 14, 2015 19.54 19.64 19.46 19.50 89,767 +0.08(+0.42%)
Sep 11, 2015 19.03 19.48 18.99 19.41 93,358 +0.41(+2.15%)
Sep 10, 2015 18.86 19.20 18.86 19.01 90,075 +0.11(+0.58%)
Sep 09, 2015 19.22 19.24 18.88 18.90 128,496 -0.21(-1.10%)
Sep 08, 2015 19.19 19.20 19.00 19.11 127,781 +0.10(+0.54%)
Sep 04, 2015 18.99 19.01 19.01 19.01 213,452 -0.17(-0.89%)
Sep 03, 2015 19.16 19.29 19.08 19.18 76,582 +0.05(+0.28%)
Sep 02, 2015 19.22 19.25 19.00 19.12 96,627 +0.18(+0.97%)
Sep 01, 2015 19.07 19.24 18.86 18.94 124,303 -0.40(-2.07%)
Aug 31, 2015 19.50 19.63 19.18 19.34 205,973 -0.24(-1.22%)
Aug 28, 2015 19.58 19.65 19.41 19.58 101,158 -0.01(-0.03%)
Aug 27, 2015 19.55 19.80 19.24 19.58 190,334 +0.21(+1.09%)
Aug 26, 2015 19.31 19.39 19.00 19.37 241,324 +0.39(+2.08%)
Aug 25, 2015 19.76 19.84 18.97 18.98 211,039 -0.30(-1.55%)
Aug 24, 2015 19.63 19.90 18.94 19.28 313,754 -0.86(-4.29%)
Aug 21, 2015 20.09 20.41 20.05 20.14 157,661 -0.29(-1.40%)
Aug 20, 2015 20.47 20.71 20.38 20.43 133,376 -0.18(-0.89%)
Aug 19, 2015 20.72 20.73 20.50 20.61 104,672 -0.14(-0.66%)
Aug 18, 2015 20.67 20.88 20.64 20.75 121,575 -0.02(-0.10%)
Aug 17, 2015 20.56 20.86 20.56 20.77 101,625 +0.16(+0.76%)
Aug 14, 2015 20.54 20.70 20.35 20.61 216,325 -0.02(-0.10%)
Aug 13, 2015 20.63 20.81 20.46 20.63 162,588 -0.10(-0.46%)
Aug 12, 2015 20.67 20.82 20.53 20.73 131,163 -0.06(-0.29%)
Aug 11, 2015 20.53 20.88 20.53 20.79 119,777 +0.15(+0.72%)
Aug 10, 2015 20.75 20.79 20.44 20.64 194,243 -0.10(-0.46%)
Aug 07, 2015 20.65 20.90 20.46 20.73 105,253 +0.00(+0.00%)
Aug 06, 2015 20.74 20.89 20.40 20.73 185,512 -0.01(-0.07%)
Aug 05, 2015 20.90 21.01 20.62 20.75 105,406 -0.16(-0.78%)
Aug 04, 2015 21.19 21.24 20.83 20.91 76,635 -0.24(-1.12%)
Aug 03, 2015 21.01 21.18 20.92 21.15 156,401 +0.08(+0.39%)
Jul 31, 2015 20.79 21.18 20.79 21.07 213,218 +0.30(+1.44%)
Jul 30, 2015 20.64 20.88 20.64 20.77 131,924 -0.03(-0.16%)
Jul 29, 2015 20.67 20.94 20.39 20.80 131,678 +0.17(+0.82%)
Jul 28, 2015 20.80 20.80 20.41 20.63 107,079 -0.01(-0.03%)
Jul 27, 2015 20.69 20.85 20.59 20.64 73,825 -0.02(-0.10%)
Jul 24, 2015 20.60 20.73 20.56 20.66 81,929 -0.01(-0.07%)
Jul 23, 2015 21.10 21.10 20.55 20.67 149,244 -0.42(-2.00%)
Jul 22, 2015 20.94 21.13 20.94 21.09 55,527 +0.11(+0.52%)
Jul 21, 2015 21.02 21.09 20.91 20.98 90,769 -0.02(-0.10%)
Jul 20, 2015 21.15 21.15 20.95 21.01 63,011 -0.15(-0.71%)
Jul 17, 2015 21.15 21.26 21.04 21.15 109,168 +0.01(+0.03%)
Jul 16, 2015 21.10 21.30 21.05 21.15 126,648 +0.16(+0.75%)
Jul 15, 2015 20.79 21.07 20.69 20.99 189,840 +0.14(+0.65%)
Jul 14, 2015 20.81 21.01 20.78 20.86 136,097 +0.06(+0.29%)
Jul 13, 2015 20.80 21.05 20.62 20.79 106,787 +0.05(+0.26%)
Jul 10, 2015 20.47 20.96 20.41 20.74 68,876 +0.24(+1.19%)
Jul 09, 2015 20.58 20.66 20.41 20.50 132,110 +0.00(+0.00%)
Jul 08, 2015 20.40 20.66 20.40 20.50 229,014 +0.02(+0.10%)
Jul 07, 2015 20.34 20.58 20.24 20.47 242,689 +0.24(+1.18%)
Jul 06, 2015 20.10 20.28 20.09 20.24 176,821 +0.12(+0.57%)
Jul 02, 2015 20.22 20.12 20.12 20.12 117,685 +0.01(+0.03%)
Jul 01, 2015 19.99 20.11 19.80 20.11 211,208 +0.29(+1.44%)
Jun 30, 2015 19.98 20.06 19.75 19.83 171,822 -0.09(-0.44%)
Jun 29, 2015 19.99 20.27 19.88 19.92 161,264 -0.14(-0.71%)
Jun 26, 2015 19.84 20.20 19.71 20.06 251,043 +0.27(+1.36%)
Jun 25, 2015 20.01 20.04 19.79 19.79 132,827 -0.22(-1.10%)
Jun 24, 2015 20.14 20.25 19.97 20.01 133,983 -0.09(-0.47%)
Jun 23, 2015 20.27 20.29 20.05 20.11 125,223 -0.19(-0.96%)
Jun 22, 2015 20.39 20.47 20.27 20.30 220,279 -0.07(-0.36%)
Jun 19, 2015 20.45 20.47 20.20 20.37 382,898 -0.01(-0.07%)
Jun 18, 2015 20.24 20.61 20.24 20.39 119,692 +0.23(+1.16%)
Jun 17, 2015 20.10 20.23 19.99 20.15 109,357 +0.10(+0.50%)
Jun 16, 2015 19.87 20.06 19.81 20.05 81,410 +0.18(+0.91%)
Jun 15, 2015 20.01 20.05 19.83 19.87 131,817 -0.17(-0.87%)
Jun 12, 2015 20.07 20.14 19.97 20.05 60,769 -0.05(-0.23%)
Jun 11, 2015 20.11 20.13 20.03 20.09 71,247 +0.11(+0.54%)
Jun 10, 2015 19.87 20.19 19.77 19.99 158,837 +0.10(+0.50%)
Jun 09, 2015 20.15 20.19 19.76 19.89 79,056 -0.15(-0.77%)
Jun 08, 2015 20.09 20.21 19.91 20.04 134,204 -0.07(-0.33%)
Jun 05, 2015 20.10 20.23 19.93 20.11 114,615 -0.13(-0.63%)
Jun 04, 2015 20.09 20.29 19.97 20.23 116,718 +0.02(+0.10%)
Jun 03, 2015 20.41 20.44 20.15 20.21 189,193 -0.19(-0.92%)
Jun 02, 2015 20.36 20.47 20.29 20.40 77,866 -0.04(-0.20%)
Jun 01, 2015 20.36 20.58 20.22 20.44 130,953 +0.16(+0.79%)
May 29, 2015 20.43 20.44 20.23 20.28 216,088 -0.20(-0.98%)
May 28, 2015 20.45 20.53 20.31 20.48 68,374 -0.03(-0.13%)
May 27, 2015 20.37 20.57 20.27 20.51 91,407 +0.15(+0.72%)
May 26, 2015 20.45 20.51 20.21 20.36 69,579 -0.15(-0.72%)
May 22, 2015 20.44 20.51 20.51 20.51 78,763 -0.02(-0.10%)
May 21, 2015 20.78 20.78 20.39 20.53 211,990 -0.19(-0.94%)
May 20, 2015 20.82 20.92 20.58 20.72 79,407 -0.04(-0.19%)
May 19, 2015 20.74 20.87 20.55 20.76 181,352 -0.02(-0.10%)
May 18, 2015 20.76 20.90 20.60 20.78 75,799 -0.06(-0.29%)
May 15, 2015 20.76 21.00 20.61 20.84 101,921 +0.09(+0.42%)
May 14, 2015 20.51 20.78 20.34 20.76 88,007 +0.35(+1.74%)
May 13, 2015 20.74 20.95 20.36 20.40 78,155 -0.23(-1.10%)
May 12, 2015 20.40 20.70 20.11 20.63 192,072 +0.11(+0.55%)
May 11, 2015 20.69 20.86 20.41 20.51 67,005 -0.23(-1.13%)
May 08, 2015 20.79 21.08 20.61 20.75 234,038 +0.16(+0.78%)
May 07, 2015 20.42 20.66 20.11 20.59 77,668 +0.19(+0.95%)
May 06, 2015 20.39 20.50 20.16 20.39 85,705 -0.03(-0.16%)
May 05, 2015 20.92 20.92 20.31 20.43 100,648 -0.40(-1.93%)
May 04, 2015 20.86 21.02 20.76 20.83 84,523 +0.04(+0.19%)
May 01, 2015 20.58 20.83 20.53 20.79 146,386 +0.19(+0.94%)
Apr 30, 2015 20.90 20.90 20.35 20.59 157,165 -0.35(-1.69%)
Apr 29, 2015 21.17 21.29 20.90 20.95 121,191 -0.37(-1.76%)
Apr 28, 2015 21.32 21.37 21.01 21.32 120,303 +0.03(+0.16%)
Apr 27, 2015 21.28 21.48 21.03 21.29 82,402 +0.11(+0.54%)
Apr 24, 2015 21.28 21.39 21.16 21.18 75,388 -0.10(-0.47%)
Apr 23, 2015 21.32 21.33 21.17 21.28 78,781 -0.01(-0.06%)
Apr 22, 2015 21.33 21.52 21.19 21.29 81,655 -0.05(-0.22%)
Apr 21, 2015 21.35 21.54 21.24 21.34 73,531 +0.01(+0.03%)
Apr 20, 2015 21.43 21.48 21.22 21.33 97,641 +0.02(+0.09%)
Apr 17, 2015 21.40 21.59 21.25 21.31 112,362 -0.23(-1.09%)
Apr 16, 2015 21.41 21.67 21.32 21.54 133,543 +0.06(+0.28%)
Apr 15, 2015 21.76 21.76 21.45 21.48 51,466 -0.19(-0.86%)
Apr 14, 2015 21.78 21.93 21.63 21.67 106,166 -0.03(-0.15%)
Apr 13, 2015 21.80 21.91 21.71 21.71 71,181 -0.14(-0.64%)
Apr 10, 2015 21.49 21.93 21.48 21.85 224,092 +0.49(+2.29%)
Apr 09, 2015 21.89 21.92 21.31 21.36 89,185 -0.52(-2.39%)
Apr 08, 2015 21.77 21.99 21.69 21.88 136,770 +0.20(+0.93%)
Apr 07, 2015 22.22 22.22 21.65 21.68 281,030 -0.64(-2.88%)
Apr 06, 2015 22.27 22.51 22.21 22.32 58,724 +0.09(+0.39%)
Apr 02, 2015 22.15 22.23 22.23 22.23 50,067 +0.07(+0.33%)
Apr 01, 2015 21.95 22.29 21.83 22.16 78,373 +0.10(+0.46%)
Mar 31, 2015 22.01 22.15 21.88 22.06 104,698 -0.07(-0.30%)
Mar 30, 2015 21.95 22.15 21.81 22.13 137,890 +0.31(+1.44%)
Mar 27, 2015 21.87 22.03 21.68 21.81 115,456 +0.03(+0.15%)
Mar 26, 2015 21.87 22.04 21.72 21.78 107,067 -0.14(-0.63%)
Mar 25, 2015 22.87 22.97 21.84 21.92 303,442 -0.82(-3.63%)
Mar 24, 2015 22.82 22.97 22.47 22.74 200,167 +0.13(+0.55%)
Mar 23, 2015 22.60 22.83 22.46 22.62 103,049 +0.07(+0.29%)
Mar 20, 2015 22.21 22.67 22.08 22.55 388,534 +0.44(+2.00%)
Mar 19, 2015 21.95 22.27 21.88 22.11 112,384 +0.05(+0.21%)
Mar 18, 2015 21.53 22.11 21.33 22.06 101,479 +0.54(+2.51%)
Mar 17, 2015 21.59 21.59 21.26 21.52 134,380 -0.03(-0.12%)
Mar 16, 2015 21.51 21.80 21.45 21.55 103,421 +0.09(+0.43%)
Mar 13, 2015 21.58 21.61 21.32 21.46 70,842 -0.12(-0.55%)
Mar 12, 2015 21.05 21.61 21.05 21.57 98,495 +0.53(+2.51%)
Mar 11, 2015 20.96 21.12 20.89 21.05 115,611 +0.03(+0.16%)
Mar 10, 2015 20.89 21.13 20.67 21.01 119,725 +0.01(+0.06%)
Mar 09, 2015 21.00 21.18 20.96 21.00 96,656 +0.11(+0.51%)
Mar 06, 2015 21.63 21.64 20.82 20.89 184,954 -0.92(-4.23%)
Mar 05, 2015 21.75 21.98 21.69 21.82 99,314 +0.17(+0.79%)
Mar 04, 2015 22.01 21.94 21.62 21.65 74,580 -0.30(-1.35%)
Mar 03, 2015 21.71 22.23 21.71 21.94 155,683 +0.15(+0.67%)
Mar 02, 2015 21.56 22.01 21.56 21.80 141,358 +0.13(+0.61%)
Feb 27, 2015 21.30 21.73 21.17 21.67 113,323 +0.28(+1.33%)
Feb 26, 2015 21.63 21.69 21.24 21.38 96,518 -0.24(-1.10%)
Feb 25, 2015 21.69 21.88 21.55 21.62 114,396 +0.03(+0.15%)
Feb 24, 2015 21.97 22.16 21.36 21.59 167,732 -0.28(-1.30%)
Feb 23, 2015 21.50 21.90 21.50 21.87 202,558 +0.31(+1.44%)
Feb 20, 2015 21.61 21.65 21.49 21.56 147,037 +0.04(+0.18%)
Feb 19, 2015 21.84 21.90 21.48 21.52 83,845 -0.39(-1.78%)
Feb 18, 2015 21.88 21.93 21.61 21.91 146,772 +0.07(+0.30%)
Feb 17, 2015 21.94 22.22 21.78 21.84 84,622 -0.17(-0.78%)
Feb 13, 2015 21.90 22.02 22.02 22.02 105,156 +0.04(+0.18%)
Feb 12, 2015 21.93 22.10 21.78 21.98 69,694 +0.11(+0.51%)
Feb 11, 2015 21.89 22.01 21.68 21.86 120,598 -0.01(-0.03%)
Feb 10, 2015 22.05 22.05 21.69 21.87 93,637 -0.13(-0.60%)
Feb 09, 2015 22.21 22.41 21.98 22.00 103,832 -0.28(-1.27%)
Feb 06, 2015 22.98 22.99 22.17 22.29 139,788 -0.67(-2.93%)
Feb 05, 2015 22.68 22.99 22.61 22.96 191,320 +0.26(+1.13%)
Feb 04, 2015 22.62 22.77 22.45 22.70 244,566 +0.04(+0.17%)
Feb 03, 2015 22.49 22.70 22.28 22.66 426,463 +0.14(+0.62%)
Feb 02, 2015 22.87 22.87 22.23 22.52 175,475 -0.34(-1.47%)
Jan 30, 2015 23.20 23.31 22.82 22.86 236,748 -0.47(-2.01%)
Jan 29, 2015 23.15 23.39 23.10 23.33 302,822 +0.15(+0.65%)
Jan 28, 2015 23.40 23.49 23.13 23.18 259,620 -0.09(-0.40%)
Jan 27, 2015 23.29 23.53 23.19 23.27 350,585 +0.03(+0.11%)
Jan 26, 2015 23.36 23.37 23.02 23.24 286,662 -0.15(-0.65%)
Jan 23, 2015 23.15 23.86 22.97 23.40 802,435 +0.25(+1.08%)
Jan 22, 2015 22.31 23.16 22.31 23.15 360,384 +0.85(+3.82%)
Jan 21, 2015 22.02 22.34 21.98 22.29 116,413 +0.17(+0.75%)
Jan 20, 2015 22.25 22.38 21.88 22.13 218,479 -0.14(-0.62%)
Jan 16, 2015 21.87 22.34 21.79 22.27 210,631 +0.40(+1.81%)
Jan 15, 2015 21.67 21.90 21.46 21.87 176,173 +0.22(+1.01%)
Jan 14, 2015 21.06 21.93 20.89 21.65 407,903 +0.42(+1.96%)
Jan 13, 2015 21.25 21.36 21.01 21.24 777,534 +0.06(+0.28%)
Jan 12, 2015 21.23 21.32 21.07 21.18 511,984 -0.12(-0.56%)
Jan 09, 2015 21.42 21.57 21.26 21.30 313,170 -0.15(-0.71%)
Jan 08, 2015 21.61 21.78 21.40 21.45 351,182 +0.07(+0.34%)
Jan 07, 2015 21.26 21.43 21.17 21.38 122,636 +0.24(+1.16%)
Jan 06, 2015 21.11 21.31 20.96 21.13 233,814 +0.13(+0.63%)
Jan 05, 2015 20.73 21.07 20.68 21.00 180,610 +0.24(+1.14%)
Jan 02, 2015 20.63 20.82 20.38 20.76 79,678 +0.24(+1.19%)
Dec 31, 2014 20.95 20.52 20.52 20.52 127,733 -0.34(-1.65%)
Dec 30, 2014 20.79 21.01 20.75 20.86 66,539 -0.01(-0.06%)
Dec 29, 2014 20.71 21.05 20.71 20.87 62,084 +0.13(+0.60%)
Dec 26, 2014 20.70 20.78 20.62 20.75 65,862 +0.11(+0.51%)
Dec 24, 2014 20.65 20.64 20.64 20.64 54,093 +0.05(+0.22%)
Dec 23, 2014 20.78 20.78 20.56 20.60 121,587 -0.09(-0.45%)
Dec 22, 2014 20.56 20.74 20.51 20.69 131,694 +0.17(+0.80%)
Dec 19, 2014 20.41 20.68 20.28 20.52 758,301 +0.11(+0.55%)
Dec 18, 2014 20.24 20.43 20.16 20.41 181,719 +0.24(+1.19%)
Dec 17, 2014 19.82 20.21 19.78 20.17 230,380 +0.33(+1.67%)
Dec 16, 2014 19.70 19.98 19.55 19.84 121,324 +0.14(+0.73%)
Dec 15, 2014 20.26 20.30 19.67 19.70 131,450 -0.42(-2.10%)
Dec 12, 2014 20.33 20.53 20.11 20.12 170,109 -0.29(-1.43%)
Dec 11, 2014 20.28 20.46 20.15 20.41 139,195 +0.12(+0.58%)
Dec 10, 2014 20.19 20.43 20.16 20.30 164,726 +0.02(+0.10%)
Dec 09, 2014 20.27 20.28 20.09 20.28 308,662 +0.18(+0.91%)
Dec 08, 2014 19.79 20.18 19.79 20.09 250,712 +0.31(+1.54%)
Dec 05, 2014 19.68 19.80 19.58 19.79 344,247 +0.05(+0.23%)
Dec 04, 2014 19.35 19.76 19.32 19.74 2,071,885 -0.36(-1.81%)
Dec 03, 2014 20.16 20.22 20.00 20.11 51,909 +0.01(+0.06%)
Dec 02, 2014 19.97 20.32 19.97 20.09 34,505 +0.19(+0.95%)
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.