Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.49 10.51 10.27 10.31 57,927 -0.15(-1.44%)
Jun 29, 2004 10.39 10.53 10.39 10.46 31,418 +0.09(+0.83%)
Jun 28, 2004 10.51 10.57 10.35 10.37 85,418 -0.36(-3.38%)
Jun 25, 2004 11.02 11.04 10.74 10.74 96,955 -0.27(-2.44%)
Jun 24, 2004 10.80 11.09 10.80 11.00 116,591 +0.23(+2.12%)
Jun 23, 2004 10.61 10.78 10.61 10.78 42,954 +0.17(+1.57%)
Jun 22, 2004 10.54 10.65 10.51 10.61 66,273 +0.12(+1.13%)
Jun 21, 2004 10.21 10.55 10.20 10.49 83,455 +0.31(+3.04%)
Jun 18, 2004 10.11 10.22 10.11 10.18 38,045 +0.07(+0.73%)
Jun 17, 2004 10.06 10.11 10.02 10.11 191,701 +0.05(+0.49%)
Jun 16, 2004 10.07 10.08 9.994 10.06 23,809 +0.05(+0.53%)
Jun 15, 2004 9.900 10.01 9.835 10.01 39,273 +0.13(+1.28%)
Jun 14, 2004 9.990 9.994 9.880 9.880 71,427 -0.11(-1.10%)
Jun 10, 2004 10.05 10.05 9.977 9.990 43,200 -0.05(-0.53%)
Jun 09, 2004 10.08 10.08 10.02 10.04 81,737 -0.02(-0.24%)
Jun 08, 2004 10.12 10.12 10.01 10.07 34,854 -0.03(-0.32%)
Jun 07, 2004 9.880 10.14 9.880 10.10 132,546 +0.21(+2.14%)
Jun 04, 2004 9.880 9.937 9.880 9.888 30,436 -0.01(-0.12%)
Jun 03, 2004 9.981 9.981 9.880 9.900 39,763 +0.03(+0.29%)
Jun 02, 2004 9.818 9.933 9.798 9.871 21,109 +0.01(+0.12%)
Jun 01, 2004 9.920 9.920 9.680 9.859 56,455 -0.04(-0.41%)
May 28, 2004 9.729 9.941 9.704 9.900 70,936 +0.18(+1.80%)
May 27, 2004 9.981 9.981 9.717 9.725 119,782 -0.21(-2.13%)
May 26, 2004 9.941 9.981 9.900 9.937 287,184 -0.00(-0.04%)
May 25, 2004 9.953 10.13 9.880 9.941 39,518 -0.02(-0.20%)
May 24, 2004 9.920 10.08 9.920 9.961 23,563 +0.01(+0.08%)
May 21, 2004 9.884 9.981 9.859 9.953 37,800 +0.07(+0.70%)
May 20, 2004 9.859 10.00 9.839 9.884 21,109 +0.07(+0.66%)
May 19, 2004 9.623 9.981 9.623 9.818 118,801 +0.26(+2.68%)
May 18, 2004 9.452 9.635 9.431 9.562 39,763 +0.14(+1.47%)
May 17, 2004 9.431 9.550 9.350 9.423 62,591 +0.03(+0.35%)
May 14, 2004 9.293 9.476 9.293 9.391 46,145 +0.10(+1.10%)
May 13, 2004 9.317 9.452 9.167 9.289 98,182 +0.01(+0.09%)
May 12, 2004 9.562 9.562 9.101 9.281 145,310 -0.38(-3.96%)
May 11, 2004 9.391 9.684 9.391 9.664 49,336 +0.19(+2.02%)
May 10, 2004 9.594 9.615 9.167 9.472 116,100 -0.24(-2.52%)
May 07, 2004 9.985 10.02 9.574 9.717 96,218 -0.26(-2.65%)
May 06, 2004 10.29 10.30 9.888 9.981 105,055 -0.34(-3.31%)
May 05, 2004 10.21 10.41 10.21 10.32 76,582 +0.15(+1.48%)
May 04, 2004 9.859 10.18 9.859 10.17 91,555 +0.34(+3.44%)
May 03, 2004 9.880 9.880 9.664 9.835 112,419 -0.15(-1.47%)
Apr 30, 2004 9.880 9.981 9.574 9.981 109,964 +0.07(+0.74%)
Apr 29, 2004 9.981 10.10 9.900 9.908 44,427 -0.02(-0.21%)
Apr 28, 2004 10.00 10.01 9.859 9.928 71,673 -0.05(-0.49%)
Apr 27, 2004 9.859 10.06 9.802 9.977 213,792 +0.04(+0.37%)
Apr 26, 2004 10.09 10.12 9.884 9.941 224,347 -0.17(-1.65%)
Apr 23, 2004 10.47 10.47 10.10 10.11 84,191 -0.35(-3.35%)
Apr 22, 2004 10.48 10.59 10.30 10.46 151,446 -0.02(-0.23%)
Apr 21, 2004 10.41 10.49 10.32 10.48 81,246 +0.08(+0.74%)
Apr 20, 2004 10.62 10.69 10.39 10.41 73,391 -0.13(-1.24%)
Apr 19, 2004 10.56 10.59 10.49 10.54 114,382 +0.01(+0.12%)
Apr 16, 2004 10.39 10.61 10.31 10.52 122,482 +0.15(+1.49%)
Apr 15, 2004 10.28 10.45 10.27 10.37 290,375 +0.10(+0.99%)
Apr 14, 2004 10.32 10.42 10.21 10.27 188,510 -0.10(-0.98%)
Apr 13, 2004 10.32 10.41 9.985 10.37 447,221 -0.15(-1.47%)
Apr 12, 2004 11.35 11.35 10.08 10.52 464,158 -0.80(-7.09%)
Apr 08, 2004 11.79 11.79 11.33 11.33 59,400 -0.44(-3.74%)
Apr 07, 2004 11.61 11.85 11.53 11.77 219,438 +0.12(+1.01%)
Apr 06, 2004 12.33 12.39 11.22 11.65 343,148 -0.79(-6.32%)
Apr 05, 2004 13.04 13.08 12.32 12.43 147,028 -0.69(-5.28%)
Apr 02, 2004 13.28 13.28 13.11 13.13 55,473 -0.13(-1.01%)
Apr 01, 2004 13.08 13.31 13.07 13.26 84,437 +0.14(+1.06%)
Mar 31, 2004 12.79 13.12 12.77 13.12 156,355 +0.35(+2.74%)
Mar 30, 2004 12.96 12.96 12.63 12.77 99,900 -0.16(-1.23%)
Mar 29, 2004 13.02 13.05 12.86 12.93 43,200 -0.23(-1.73%)
Mar 26, 2004 13.31 13.31 13.10 13.16 75,355 -0.12(-0.92%)
Mar 25, 2004 13.34 13.36 13.28 13.28 86,155 -0.04(-0.27%)
Mar 24, 2004 13.38 13.40 13.16 13.32 32,891 -0.02(-0.18%)
Mar 23, 2004 13.51 13.55 13.34 13.34 38,291 -0.14(-1.06%)
Mar 22, 2004 13.44 13.62 13.44 13.49 82,227 +0.15(+1.13%)
Mar 19, 2004 13.18 13.33 13.18 13.33 67,500 +0.13(+1.02%)
Mar 18, 2004 13.06 13.20 13.04 13.20 30,927 +0.14(+1.09%)
Mar 17, 2004 12.85 13.06 12.85 13.06 54,491 +0.23(+1.81%)
Mar 16, 2004 12.91 12.94 12.75 12.83 27,491 -0.09(-0.69%)
Mar 15, 2004 12.89 12.98 12.88 12.91 34,363 +0.08(+0.64%)
Mar 12, 2004 12.96 12.96 12.63 12.83 38,291 -0.10(-0.76%)
Mar 11, 2004 12.83 12.94 12.81 12.93 23,563 +0.07(+0.51%)
Mar 10, 2004 13.03 13.04 12.83 12.87 48,109 -0.17(-1.31%)
Mar 09, 2004 13.05 13.08 13.00 13.04 55,718 +0.09(+0.72%)
Mar 08, 2004 12.91 12.95 12.87 12.94 46,636 +0.03(+0.25%)
Mar 05, 2004 12.90 12.98 12.90 12.91 21,600 +0.01(+0.06%)
Mar 04, 2004 12.86 12.98 12.86 12.90 20,372 +0.04(+0.35%)
Mar 03, 2004 12.59 12.87 12.59 12.86 66,273 +0.07(+0.51%)
Mar 02, 2004 12.42 12.88 12.41 12.79 54,491 +0.37(+2.99%)
Mar 01, 2004 12.24 12.42 12.24 12.42 47,127 +0.22(+1.84%)
Feb 27, 2004 12.16 12.25 12.14 12.20 35,100 +0.08(+0.64%)
Feb 26, 2004 12.10 12.12 11.81 12.12 100,637 +0.06(+0.51%)
Feb 25, 2004 12.32 12.34 12.04 12.06 54,736 -0.36(-2.89%)
Feb 24, 2004 12.39 12.43 12.18 12.42 64,064 -0.02(-0.13%)
Feb 23, 2004 12.39 12.49 12.39 12.43 40,009 +0.00(+0.00%)
Feb 20, 2004 12.45 12.46 12.41 12.43 6,136 +0.00(+0.00%)
Feb 19, 2004 12.42 12.49 12.42 12.43 33,136 +0.02(+0.13%)
Feb 18, 2004 12.41 12.42 12.34 12.42 21,109 +0.01(+0.10%)
Feb 17, 2004 12.47 12.57 12.37 12.41 31,663 -0.04(-0.33%)
Feb 13, 2004 12.44 12.53 12.44 12.45 20,372 +0.03(+0.23%)
Feb 12, 2004 12.53 12.53 12.39 12.42 22,336 -0.11(-0.88%)
Feb 11, 2004 12.34 12.53 12.34 12.53 32,645 +0.20(+1.59%)
Feb 10, 2004 12.26 12.37 12.23 12.33 27,245 +0.09(+0.77%)
Feb 09, 2004 12.20 12.24 12.19 12.24 29,454 +0.06(+0.50%)
Feb 06, 2004 12.20 12.30 12.15 12.18 58,909 -0.09(-0.70%)
Feb 05, 2004 12.26 12.27 12.20 12.26 44,427 -0.01(-0.10%)
Feb 04, 2004 12.32 12.32 12.25 12.28 49,827 -0.09(-0.72%)
Feb 03, 2004 12.04 12.41 12.04 12.36 97,691 +0.31(+2.53%)
Feb 02, 2004 11.99 12.06 11.84 12.06 60,627 +0.02(+0.20%)
Jan 30, 2004 11.84 12.03 11.82 12.03 27,491 +0.17(+1.41%)
Jan 29, 2004 11.84 11.96 11.77 11.87 53,755 +0.05(+0.45%)
Jan 28, 2004 11.67 11.86 11.66 11.81 61,855 +0.16(+1.40%)
Jan 27, 2004 11.65 11.69 11.62 11.65 115,855 +0.02(+0.21%)
Jan 26, 2004 11.63 11.65 11.59 11.63 83,455 -0.00(-0.04%)
Jan 23, 2004 11.61 11.63 11.60 11.63 63,818 +0.02(+0.18%)
Jan 22, 2004 11.61 11.61 11.57 11.61 50,809 +0.01(+0.07%)
Jan 21, 2004 11.49 11.61 11.43 11.60 53,264 +0.07(+0.57%)
Jan 20, 2004 11.51 11.56 11.47 11.54 65,046 +0.03(+0.28%)
Jan 16, 2004 11.60 11.60 11.51 11.51 25,036 -0.09(-0.81%)
Jan 15, 2004 11.54 11.61 11.54 11.60 60,382 +0.06(+0.53%)
Jan 14, 2004 11.51 11.57 11.47 11.54 39,518 +0.05(+0.46%)
Jan 13, 2004 11.40 11.49 11.38 11.48 38,045 +0.13(+1.15%)
Jan 12, 2004 11.33 11.45 11.30 11.35 27,000 +0.01(+0.07%)
Jan 09, 2004 11.28 11.38 11.26 11.35 31,172 +0.06(+0.50%)
Jan 08, 2004 11.39 11.39 11.29 11.29 26,018 -0.12(-1.04%)
Jan 07, 2004 11.49 11.52 11.45 11.41 37,309 -0.02(-0.18%)
Jan 06, 2004 11.26 11.46 11.26 11.43 62,836 +0.15(+1.37%)
Jan 05, 2004 11.47 11.47 11.24 11.27 83,700 -0.22(-1.88%)
Jan 02, 2004 11.50 11.50 11.41 11.49 25,282 -0.03(-0.28%)
Dec 31, 2003 11.61 11.63 11.51 11.52 64,064 -0.09(-0.77%)
Dec 30, 2003 11.53 11.61 11.50 11.61 137,210 +0.06(+0.53%)
Dec 29, 2003 11.45 11.50 11.45 11.55 46,145 +0.09(+0.75%)
Dec 26, 2003 11.49 11.49 11.46 11.46 2,700 -0.02(-0.21%)
Dec 24, 2003 11.48 11.49 11.43 11.49 9,818 +0.02(+0.18%)
Dec 23, 2003 11.47 11.48 11.44 11.47 40,500 +0.02(+0.21%)
Dec 22, 2003 11.41 11.41 11.41 11.44 69,709 +0.04(+0.32%)
Dec 19, 2003 11.48 11.49 11.39 11.41 87,382 -0.07(-0.60%)
Dec 18, 2003 11.49 11.53 11.49 11.48 28,472 -0.13(-1.09%)
Dec 17, 2003 11.51 11.61 11.49 11.60 91,555 +0.09(+0.81%)
Dec 16, 2003 11.52 11.53 11.51 11.51 42,218 -0.09(-0.81%)
Dec 15, 2003 11.63 11.63 11.57 11.60 144,573 -0.01(-0.07%)
Dec 12, 2003 11.43 11.64 11.43 11.61 134,264 +0.16(+1.42%)
Dec 11, 2003 11.43 11.49 11.42 11.45 79,773 +0.06(+0.54%)
Dec 10, 2003 11.51 11.56 11.45 11.39 65,782 -0.08(-0.71%)
Dec 09, 2003 11.22 11.46 11.22 11.47 149,973 +0.24(+2.18%)
Dec 08, 2003 11.08 11.22 11.04 11.22 72,164 +0.14(+1.29%)
Dec 05, 2003 10.97 11.04 10.97 11.08 37,554 +0.10(+0.93%)
Dec 04, 2003 10.91 10.98 10.91 10.98 20,372 +0.07(+0.63%)
Dec 03, 2003 10.96 10.96 10.88 10.91 44,673 -0.04(-0.33%)
Dec 02, 2003 10.88 11.02 10.88 10.95 29,209 -0.01(-0.07%)
Dec 01, 2003 10.81 10.96 10.81 10.96 62,591 +0.18(+1.66%)
Nov 28, 2003 10.76 10.79 10.74 10.78 14,236 -0.00(-0.04%)
Nov 26, 2003 10.79 10.79 10.74 10.78 14,236 +0.00(+0.00%)
Nov 25, 2003 10.71 10.80 10.71 10.78 27,736 +0.09(+0.80%)
Nov 24, 2003 10.70 10.71 10.66 10.69 20,127 -0.01(-0.08%)
Nov 21, 2003 10.70 10.70 10.69 10.70 4,172 +0.00(+0.00%)
Nov 20, 2003 10.68 10.71 10.68 10.70 26,509 +0.02(+0.19%)
Nov 19, 2003 10.76 10.76 10.67 10.68 22,582 -0.06(-0.53%)
Nov 18, 2003 10.71 10.79 10.71 10.74 50,809 +0.04(+0.42%)
Nov 17, 2003 10.69 10.70 10.68 10.69 34,118 +0.00(+0.04%)
Nov 14, 2003 10.71 10.78 10.69 10.69 37,063 +0.03(+0.27%)
Nov 13, 2003 10.69 10.69 10.66 10.66 8,590 -0.01(-0.11%)
Nov 12, 2003 10.65 10.68 10.65 10.67 13,500 +0.02(+0.15%)
Nov 11, 2003 10.67 10.67 10.61 10.66 7,609 -0.00(-0.04%)
Nov 10, 2003 10.60 10.69 10.59 10.66 25,036 +0.06(+0.54%)
Nov 07, 2003 10.59 10.61 10.55 10.60 31,663 -0.06(-0.54%)
Nov 06, 2003 10.74 10.76 10.66 10.66 25,527 -0.05(-0.49%)
Nov 05, 2003 10.63 10.76 10.63 10.71 55,964 +0.13(+1.19%)
Nov 04, 2003 10.51 10.59 10.51 10.59 25,809 +0.03(+0.31%)
Nov 03, 2003 10.53 10.58 10.49 10.56 53,509 +0.04(+0.43%)
Oct 31, 2003 10.50 10.50 10.44 10.51 38,291 +0.04(+0.35%)
Oct 30, 2003 10.48 10.53 10.47 10.47 20,372 +0.00(+0.04%)
Oct 29, 2003 10.49 10.49 10.45 10.47 42,218 -0.07(-0.62%)
Oct 28, 2003 10.49 10.57 10.49 10.54 32,400 +0.04(+0.43%)
Oct 27, 2003 10.61 10.61 10.49 10.49 34,609 -0.11(-1.04%)
Oct 24, 2003 10.65 10.67 10.60 10.60 21,109 -0.01(-0.08%)
Oct 23, 2003 10.61 10.67 10.57 10.61 45,409 +0.02(+0.15%)
Oct 22, 2003 10.61 10.67 10.58 10.59 34,854 +0.00(+0.00%)
Oct 21, 2003 10.53 10.61 10.53 10.59 96,218 +0.02(+0.23%)
Oct 20, 2003 10.58 10.59 10.49 10.57 27,245 +0.03(+0.31%)
Oct 17, 2003 10.58 10.58 10.54 10.54 42,709 +0.05(+0.47%)
Oct 16, 2003 10.49 10.49 10.47 10.49 39,518 +0.04(+0.35%)
Oct 15, 2003 10.48 10.53 10.45 10.45 80,509 -0.03(-0.27%)
Oct 14, 2003 10.43 10.49 10.43 10.48 28,718 +0.08(+0.74%)
Oct 13, 2003 10.33 10.43 10.31 10.40 39,027 +0.11(+1.07%)
Oct 10, 2003 10.27 10.33 10.27 10.29 23,563 +0.02(+0.24%)
Oct 09, 2003 10.23 10.29 10.23 10.27 34,854 -0.06(-0.59%)
Oct 08, 2003 10.14 10.32 10.12 10.33 48,845 +0.20(+2.01%)
Oct 07, 2003 10.13 10.13 10.10 10.12 17,918 +0.01(+0.12%)
Oct 06, 2003 10.14 10.14 10.08 10.11 20,863 +0.05(+0.49%)
Oct 03, 2003 9.969 10.06 9.949 10.06 32,891 +0.12(+1.19%)
Oct 02, 2003 9.981 9.981 9.941 9.945 42,709 -0.03(-0.29%)
Oct 01, 2003 9.961 9.981 9.941 9.973 51,054 +0.00(+0.00%)
Sep 30, 2003 9.981 9.981 9.933 9.973 114,628 -0.01(-0.08%)
Sep 29, 2003 9.985 9.994 9.961 9.981 112,419 -0.06(-0.61%)
Sep 26, 2003 9.945 10.04 9.924 10.04 64,064 -0.12(-1.16%)
Sep 25, 2003 10.19 10.19 10.19 10.16 45,164 -0.02(-0.24%)
Sep 24, 2003 10.18 10.19 10.16 10.19 36,327 +0.02(+0.20%)
Sep 23, 2003 10.18 10.18 10.16 10.16 31,909 +0.01(+0.12%)
Sep 22, 2003 10.16 10.18 10.14 10.15 39,273 -0.02(-0.24%)
Sep 19, 2003 10.18 10.19 10.16 10.18 35,836 +0.00(+0.04%)
Sep 18, 2003 10.08 10.19 10.08 10.17 70,936 +0.06(+0.60%)
Sep 17, 2003 10.08 10.12 10.08 10.11 68,973 -0.05(-0.52%)
Sep 16, 2003 10.12 10.17 10.14 10.16 26,754 +0.04(+0.40%)
Sep 15, 2003 10.17 10.17 10.12 10.12 31,909 -0.05(-0.48%)
Sep 12, 2003 10.12 10.17 10.12 10.17 16,936 +0.05(+0.48%)
Sep 11, 2003 10.08 10.14 10.08 10.12 46,145 +0.00(+0.00%)
Sep 10, 2003 10.17 10.17 10.10 10.12 45,164 -0.04(-0.44%)
Sep 09, 2003 10.13 10.17 10.10 10.17 27,245 +0.04(+0.44%)
Sep 08, 2003 10.10 10.19 10.07 10.12 60,627 -0.01(-0.12%)
Sep 05, 2003 10.10 10.16 10.08 10.14 24,545 +0.01(+0.12%)
Sep 04, 2003 10.12 10.14 10.09 10.12 55,473 -0.02(-0.20%)
Sep 03, 2003 10.02 10.14 10.02 10.14 76,582 +0.14(+1.43%)
Sep 02, 2003 9.920 10.00 9.880 10.00 148,010 +0.12(+1.24%)
Aug 29, 2003 9.900 9.912 9.880 9.880 17,672 -0.00(-0.04%)
Aug 28, 2003 9.900 9.908 9.818 9.884 17,181 -0.07(-0.66%)
Aug 27, 2003 10.06 10.06 9.941 9.949 43,200 -0.07(-0.65%)
Aug 26, 2003 9.990 10.05 9.961 10.01 34,363 +0.07(+0.66%)
Aug 25, 2003 10.06 10.10 9.949 9.949 50,809 -0.03(-0.33%)
Aug 22, 2003 10.06 10.06 9.949 9.981 40,745 -0.06(-0.61%)
Aug 21, 2003 10.04 10.05 10.01 10.04 51,791 +0.01(+0.12%)
Aug 20, 2003 10.00 10.04 9.981 10.03 21,845 -0.02(-0.20%)
Aug 19, 2003 10.02 10.05 9.981 10.05 32,154 +0.05(+0.49%)
Aug 18, 2003 9.725 10.00 9.725 10.00 41,236 +0.28(+2.85%)
Aug 15, 2003 9.761 9.798 9.721 9.725 20,127 -0.07(-0.71%)
Aug 14, 2003 9.635 9.823 9.635 9.794 36,082 +0.20(+2.08%)
Aug 13, 2003 9.941 9.953 9.594 9.594 105,300 -0.35(-3.48%)
Aug 12, 2003 9.924 9.961 9.924 9.941 31,663 +0.00(+0.00%)
Aug 11, 2003 9.981 9.990 9.924 9.941 36,818 -0.06(-0.61%)
Aug 08, 2003 10.04 10.06 9.994 10.00 121,991 -0.03(-0.32%)
Aug 07, 2003 10.06 10.08 10.01 10.03 115,119 -0.07(-0.68%)
Aug 06, 2003 10.21 10.21 10.07 10.10 91,309 -0.09(-0.92%)
Aug 05, 2003 10.06 10.21 10.06 10.20 97,937 +0.09(+0.89%)
Aug 04, 2003 10.10 10.11 10.06 10.11 91,064 -0.00(-0.04%)
Aug 01, 2003 10.03 10.11 10.03 10.11 89,591 +0.09(+0.85%)
Jul 31, 2003 10.04 10.04 9.961 10.03 139,419 -0.04(-0.36%)
Jul 30, 2003 9.981 10.23 9.941 10.06 1,619,031 +0.04(+0.41%)
Jul 29, 2003 9.961 10.04 9.941 10.02 86,891 +0.09(+0.86%)
Jul 28, 2003 9.778 9.981 9.778 9.937 38,536 +0.24(+2.48%)
Jul 25, 2003 9.778 9.782 9.696 9.696 34,118 -0.08(-0.79%)
Jul 24, 2003 9.574 9.818 9.533 9.774 39,027 +0.21(+2.17%)
Jul 23, 2003 9.574 9.655 9.566 9.566 22,091 -0.05(-0.51%)
Jul 22, 2003 9.533 9.615 9.533 9.615 63,082 +0.12(+1.29%)
Jul 21, 2003 9.501 9.533 9.452 9.493 22,827 -0.01(-0.09%)
Jul 18, 2003 9.370 9.554 9.330 9.501 52,036 +0.07(+0.73%)
Jul 17, 2003 9.554 9.558 9.378 9.431 48,600 -0.16(-1.70%)
Jul 16, 2003 9.550 9.623 9.533 9.594 64,309 +0.06(+0.64%)
Jul 15, 2003 9.513 9.533 9.452 9.533 31,172 +0.11(+1.12%)
Jul 14, 2003 9.330 9.444 9.330 9.427 47,127 +0.11(+1.18%)
Jul 11, 2003 9.232 9.309 9.232 9.317 56,945 +0.08(+0.84%)
Jul 10, 2003 9.431 9.431 9.207 9.240 75,600 -0.26(-2.70%)
Jul 09, 2003 9.509 9.529 9.431 9.497 42,463 -0.05(-0.55%)
Jul 08, 2003 9.778 9.778 9.533 9.550 51,545 -0.26(-2.70%)
Jul 07, 2003 9.798 9.859 9.782 9.814 23,072 +0.02(+0.25%)
Jul 03, 2003 9.839 9.859 9.790 9.790 19,636 -0.05(-0.50%)
Jul 02, 2003 9.509 9.839 9.407 9.839 85,418 +0.35(+3.69%)
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.