Skip to main content

Agree Realty Corp (NY: ADC )

61.94 +0.54 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.01 16.31 15.85 16.31 190,362 +0.27(+1.71%)
Jun 29, 2006 15.96 16.04 15.80 16.04 97,888 +0.17(+1.06%)
Jun 28, 2006 15.56 15.93 15.56 15.87 59,358 -0.02(-0.15%)
Jun 27, 2006 16.06 16.06 15.84 15.89 146,624 -0.04(-0.27%)
Jun 26, 2006 15.56 15.96 15.46 15.94 114,134 +0.47(+3.04%)
Jun 23, 2006 15.27 15.50 15.26 15.47 133,503 +0.20(+1.29%)
Jun 22, 2006 15.07 15.48 15.00 15.27 219,729 +0.13(+0.86%)
Jun 21, 2006 14.96 15.24 14.92 15.14 152,456 +0.23(+1.55%)
Jun 20, 2006 14.98 15.06 14.91 14.91 64,356 -0.07(-0.48%)
Jun 19, 2006 15.08 15.17 14.96 14.98 42,696 -0.10(-0.67%)
Jun 16, 2006 15.36 15.36 15.08 15.08 202,025 -0.28(-1.84%)
Jun 15, 2006 14.89 15.37 14.89 15.36 53,942 +0.47(+3.13%)
Jun 14, 2006 15.30 15.30 14.88 14.90 102,262 -0.40(-2.64%)
Jun 13, 2006 15.12 15.42 15.08 15.30 86,017 +0.18(+1.21%)
Jun 12, 2006 15.41 15.41 14.95 15.12 147,457 -0.27(-1.78%)
Jun 09, 2006 15.46 15.46 15.20 15.39 61,857 -0.06(-0.40%)
Jun 08, 2006 15.01 15.47 14.93 15.46 76,644 +0.49(+3.31%)
Jun 07, 2006 14.88 15.19 14.84 14.96 97,055 +0.09(+0.58%)
Jun 06, 2006 14.73 14.98 14.71 14.87 75,603 +0.14(+0.98%)
Jun 05, 2006 14.64 14.78 14.55 14.73 170,576 +0.09(+0.62%)
Jun 02, 2006 14.79 14.88 14.40 14.64 153,497 -0.03(-0.20%)
Jun 01, 2006 14.79 14.93 14.57 14.67 182,239 -0.14(-0.97%)
May 31, 2006 14.96 15.15 14.79 14.81 85,392 -0.14(-0.93%)
May 30, 2006 15.23 15.27 14.88 14.95 171,617 -0.23(-1.49%)
May 26, 2006 15.12 15.21 15.08 15.18 75,186 +0.01(+0.09%)
May 25, 2006 15.14 15.17 15.05 15.16 63,940 +0.07(+0.45%)
May 24, 2006 15.17 15.19 14.92 15.10 55,817 -0.07(-0.47%)
May 23, 2006 15.10 15.32 15.10 15.17 124,756 +0.05(+0.32%)
May 22, 2006 15.38 15.46 15.02 15.12 87,266 -0.26(-1.72%)
May 19, 2006 15.61 15.75 15.31 15.38 123,506 -0.23(-1.45%)
May 18, 2006 15.93 15.99 15.59 15.61 109,135 -0.27(-1.69%)
May 17, 2006 15.80 16.00 15.65 15.88 351,774 -0.49(-3.02%)
May 16, 2006 16.81 17.20 16.25 16.37 189,737 -0.47(-2.77%)
May 15, 2006 15.89 16.85 15.85 16.84 443,415 +0.95(+5.95%)
May 12, 2006 16.16 16.20 15.84 15.89 299,706 -0.24(-1.52%)
May 11, 2006 17.77 18.10 16.00 16.14 978,262 +0.69(+4.48%)
May 10, 2006 15.60 15.60 15.44 15.45 38,947 -0.14(-0.92%)
May 09, 2006 15.56 15.61 15.52 15.59 32,699 -0.00(-0.03%)
May 08, 2006 15.85 15.87 15.58 15.59 90,599 -0.25(-1.61%)
May 05, 2006 15.88 15.93 15.84 15.85 65,606 +0.00(+0.03%)
May 04, 2006 15.80 15.99 15.77 15.84 70,604 +0.05(+0.30%)
May 03, 2006 15.01 16.09 15.01 15.80 188,904 +0.73(+4.88%)
May 02, 2006 15.17 15.17 15.03 15.06 64,356 -0.11(-0.73%)
May 01, 2006 15.12 15.17 15.00 15.17 58,733 +0.08(+0.51%)
Apr 28, 2006 15.05 15.24 14.98 15.10 109,343 +0.09(+0.61%)
Apr 27, 2006 15.15 15.22 14.93 15.00 98,930 -0.17(-1.14%)
Apr 26, 2006 14.95 15.27 14.93 15.18 73,104 +0.23(+1.54%)
Apr 25, 2006 15.03 15.03 14.75 14.95 121,423 -0.05(-0.35%)
Apr 24, 2006 14.98 15.02 14.84 15.00 58,524 -0.02(-0.13%)
Apr 21, 2006 15.08 15.10 14.89 15.02 44,362 +0.03(+0.19%)
Apr 20, 2006 14.98 15.10 14.88 14.99 75,395 -0.01(-0.10%)
Apr 19, 2006 14.72 15.02 14.72 15.00 86,225 +0.24(+1.63%)
Apr 18, 2006 14.36 14.76 14.36 14.76 94,972 +0.38(+2.64%)
Apr 17, 2006 14.48 14.48 14.34 14.38 39,572 -0.01(-0.07%)
Apr 13, 2006 14.40 14.50 14.36 14.39 23,534 -0.00(-0.03%)
Apr 12, 2006 14.38 14.49 14.33 14.40 32,699 +0.05(+0.37%)
Apr 11, 2006 14.40 14.43 14.19 14.35 74,562 -0.03(-0.23%)
Apr 10, 2006 14.74 14.74 14.31 14.38 88,516 -0.38(-2.57%)
Apr 07, 2006 14.93 14.99 14.65 14.76 45,820 -0.12(-0.84%)
Apr 06, 2006 14.91 14.99 14.83 14.88 57,900 -0.02(-0.16%)
Apr 05, 2006 14.92 15.08 14.81 14.91 77,894 -0.06(-0.42%)
Apr 04, 2006 15.08 15.19 14.97 14.97 74,562 -0.15(-1.02%)
Apr 03, 2006 15.41 15.48 15.03 15.12 85,392 -0.29(-1.87%)
Mar 31, 2006 15.28 15.41 15.23 15.41 44,154 +0.12(+0.82%)
Mar 30, 2006 15.41 15.41 15.18 15.29 72,895 -0.12(-0.78%)
Mar 29, 2006 14.97 15.41 14.94 15.41 85,808 +0.16(+1.04%)
Mar 28, 2006 15.27 15.30 15.01 15.25 74,770 +0.05(+0.35%)
Mar 27, 2006 15.27 15.27 15.03 15.20 42,487 -0.08(-0.53%)
Mar 24, 2006 15.27 15.31 15.17 15.28 42,696 +0.06(+0.38%)
Mar 23, 2006 15.12 15.23 15.08 15.22 33,948 +0.07(+0.48%)
Mar 22, 2006 15.05 15.32 15.00 15.15 94,972 +0.17(+1.12%)
Mar 21, 2006 14.96 15.32 14.96 14.98 104,761 -0.00(-0.03%)
Mar 20, 2006 15.15 15.20 14.96 14.99 30,824 -0.17(-1.14%)
Mar 17, 2006 15.12 15.17 15.00 15.16 121,215 +0.06(+0.38%)
Mar 16, 2006 15.10 15.13 15.03 15.10 25,409 +0.05(+0.35%)
Mar 15, 2006 14.88 15.05 14.85 15.05 30,407 +0.17(+1.16%)
Mar 14, 2006 14.81 14.88 14.75 14.87 39,363 +0.16(+1.08%)
Mar 13, 2006 14.74 14.87 14.64 14.72 51,443 -0.01(-0.10%)
Mar 10, 2006 14.43 14.73 14.42 14.73 55,192 +0.30(+2.10%)
Mar 09, 2006 14.60 14.67 14.42 14.43 45,403 -0.08(-0.53%)
Mar 08, 2006 14.49 14.52 14.43 14.50 42,696 +0.01(+0.10%)
Mar 07, 2006 14.69 14.72 14.41 14.49 68,730 -0.19(-1.31%)
Mar 06, 2006 14.79 14.79 14.64 14.68 91,223 -0.12(-0.78%)
Mar 03, 2006 14.95 15.03 14.80 14.80 66,439 -0.20(-1.34%)
Mar 02, 2006 15.08 15.15 14.90 15.00 72,687 -0.03(-0.19%)
Mar 01, 2006 14.99 15.08 14.77 15.03 60,815 +0.04(+0.29%)
Feb 28, 2006 15.31 15.24 14.92 14.99 293,249 -0.32(-2.10%)
Feb 27, 2006 15.20 15.39 15.05 15.31 81,226 +0.05(+0.35%)
Feb 24, 2006 15.25 15.32 15.20 15.25 34,573 -0.07(-0.44%)
Feb 23, 2006 15.32 15.48 15.29 15.32 83,934 +0.03(+0.19%)
Feb 22, 2006 14.98 15.48 14.93 15.29 72,062 +0.41(+2.74%)
Feb 21, 2006 14.87 15.00 14.86 14.88 243,263 +0.05(+0.32%)
Feb 17, 2006 14.95 14.97 14.68 14.84 77,477 -0.12(-0.77%)
Feb 16, 2006 14.77 14.95 14.77 14.95 151,206 +0.23(+1.53%)
Feb 15, 2006 14.86 14.87 14.60 14.73 58,316 -0.12(-0.84%)
Feb 14, 2006 14.43 14.86 14.41 14.85 80,393 +0.37(+2.55%)
Feb 13, 2006 14.40 14.62 14.38 14.48 36,656 +0.00(+0.03%)
Feb 10, 2006 14.43 14.52 14.37 14.48 31,865 +0.08(+0.57%)
Feb 09, 2006 14.31 14.40 14.31 14.39 101,012 -0.03(-0.23%)
Feb 08, 2006 14.36 14.48 14.26 14.43 36,656 +0.05(+0.33%)
Feb 07, 2006 14.36 14.40 14.28 14.38 78,519 -0.02(-0.13%)
Feb 06, 2006 14.21 14.40 14.16 14.40 97,680 +0.12(+0.81%)
Feb 03, 2006 14.31 14.40 14.26 14.28 65,189 -0.03(-0.23%)
Feb 02, 2006 14.38 14.38 14.12 14.32 44,154 -0.06(-0.40%)
Feb 01, 2006 14.31 14.39 14.29 14.38 68,938 +0.02(+0.13%)
Jan 31, 2006 14.21 14.40 14.13 14.36 65,189 +0.07(+0.50%)
Jan 30, 2006 14.40 14.40 14.27 14.28 38,738 -0.17(-1.16%)
Jan 27, 2006 14.38 14.48 14.35 14.45 43,320 +0.08(+0.57%)
Jan 26, 2006 14.45 14.46 14.35 14.37 67,897 -0.10(-0.70%)
Jan 25, 2006 14.53 14.55 14.44 14.47 54,359 -0.11(-0.73%)
Jan 24, 2006 14.74 14.86 14.57 14.58 65,398 -0.12(-0.78%)
Jan 23, 2006 14.64 14.76 14.62 14.69 34,781 +0.05(+0.33%)
Jan 20, 2006 14.87 14.87 14.60 14.64 52,068 -0.18(-1.23%)
Jan 19, 2006 14.64 14.93 14.60 14.83 19,161 +0.23(+1.58%)
Jan 18, 2006 14.68 14.69 14.53 14.60 14,787 -0.08(-0.56%)
Jan 17, 2006 14.64 14.79 14.48 14.68 29,366 -0.05(-0.36%)
Jan 13, 2006 14.72 15.01 14.69 14.73 33,948 -0.03(-0.20%)
Jan 12, 2006 14.94 14.94 14.76 14.76 17,911 -0.21(-1.38%)
Jan 11, 2006 14.68 14.98 14.55 14.97 77,686 +0.26(+1.76%)
Jan 10, 2006 14.54 14.76 14.52 14.71 44,987 +0.12(+0.82%)
Jan 09, 2006 14.60 14.60 14.54 14.59 23,118 -0.01(-0.07%)
Jan 06, 2006 14.45 14.62 14.45 14.60 38,114 +0.15(+1.03%)
Jan 05, 2006 14.36 14.45 14.33 14.45 44,154 +0.19(+1.35%)
Jan 04, 2006 14.34 14.34 14.16 14.26 37,905 -0.13(-0.90%)
Jan 03, 2006 14.00 14.38 13.85 14.38 79,352 +0.51(+3.67%)
Dec 30, 2005 14.05 14.05 13.87 13.88 41,238 -0.13(-0.93%)
Dec 29, 2005 14.31 14.34 14.01 14.01 19,786 -0.24(-1.69%)
Dec 28, 2005 14.07 14.25 14.07 14.25 47,486 +0.13(+0.95%)
Dec 27, 2005 14.04 14.24 13.92 14.11 46,236 +0.05(+0.38%)
Dec 23, 2005 13.93 14.06 13.90 14.06 39,780 +0.11(+0.79%)
Dec 22, 2005 13.98 14.04 13.86 13.95 52,485 -0.04(-0.31%)
Dec 21, 2005 13.92 13.99 13.83 13.99 94,348 -0.05(-0.34%)
Dec 20, 2005 14.00 14.10 13.91 14.04 62,065 +0.12(+0.86%)
Dec 19, 2005 14.21 14.21 13.91 13.92 61,440 -0.17(-1.23%)
Dec 16, 2005 13.97 14.16 13.95 14.09 126,005 +0.12(+0.89%)
Dec 15, 2005 13.93 13.97 13.89 13.97 58,108 +0.06(+0.45%)
Dec 14, 2005 13.86 13.97 13.86 13.90 23,951 +0.05(+0.35%)
Dec 13, 2005 13.92 13.92 13.81 13.86 36,864 +0.01(+0.07%)
Dec 12, 2005 13.70 13.92 13.70 13.85 39,572 +0.05(+0.38%)
Dec 09, 2005 13.86 13.86 13.72 13.79 94,139 -0.05(-0.38%)
Dec 08, 2005 13.62 13.85 13.62 13.85 59,566 +0.24(+1.73%)
Dec 07, 2005 13.66 13.66 13.54 13.61 62,482 -0.03(-0.21%)
Dec 06, 2005 13.54 13.78 13.54 13.64 160,162 +0.10(+0.71%)
Dec 05, 2005 13.73 13.73 13.54 13.54 77,894 -0.26(-1.88%)
Dec 02, 2005 13.92 13.94 13.73 13.80 96,222 -0.12(-0.83%)
Dec 01, 2005 13.57 13.94 13.57 13.92 70,604 +0.35(+2.55%)
Nov 30, 2005 13.51 13.64 13.46 13.57 45,195 +0.10(+0.75%)
Nov 29, 2005 13.37 13.48 13.35 13.47 111,010 +0.10(+0.75%)
Nov 28, 2005 13.52 13.52 13.35 13.37 52,901 -0.07(-0.50%)
Nov 25, 2005 13.50 13.50 13.41 13.44 27,908 -0.05(-0.39%)
Nov 23, 2005 13.33 13.55 13.32 13.49 104,553 +0.14(+1.04%)
Nov 22, 2005 13.16 13.35 13.10 13.35 92,473 +0.28(+2.13%)
Nov 21, 2005 12.90 13.08 12.80 13.07 74,353 +0.20(+1.57%)
Nov 18, 2005 12.91 12.93 12.83 12.87 28,950 +0.02(+0.15%)
Nov 17, 2005 12.96 13.00 12.80 12.85 64,356 -0.06(-0.45%)
Nov 16, 2005 12.82 12.94 12.75 12.91 66,022 +0.14(+1.13%)
Nov 15, 2005 13.08 13.09 12.74 12.77 53,318 -0.32(-2.42%)
Nov 14, 2005 13.32 13.42 13.06 13.08 32,490 -0.24(-1.80%)
Nov 11, 2005 13.13 13.32 13.13 13.32 61,857 +0.21(+1.57%)
Nov 10, 2005 13.05 13.13 12.90 13.12 61,857 +0.07(+0.55%)
Nov 09, 2005 12.72 13.06 12.72 13.05 61,024 +0.17(+1.34%)
Nov 08, 2005 12.96 12.96 12.77 12.87 41,029 -0.09(-0.70%)
Nov 07, 2005 12.81 12.98 12.81 12.96 169,951 +0.18(+1.43%)
Nov 04, 2005 12.84 12.92 12.72 12.78 31,241 -0.09(-0.67%)
Nov 03, 2005 12.82 12.96 12.78 12.87 54,151 +0.02(+0.19%)
Nov 02, 2005 12.75 12.84 12.64 12.84 36,239 +0.08(+0.60%)
Nov 01, 2005 12.93 12.93 12.52 12.77 84,350 -0.17(-1.34%)
Oct 31, 2005 12.77 13.00 12.77 12.94 63,315 +0.07(+0.56%)
Oct 28, 2005 12.63 12.87 12.63 12.87 37,489 +0.31(+2.45%)
Oct 27, 2005 12.96 12.96 12.56 12.56 32,907 -0.33(-2.57%)
Oct 26, 2005 12.82 13.01 12.81 12.89 13,537 +0.02(+0.19%)
Oct 25, 2005 13.02 13.08 12.80 12.87 28,116 -0.20(-1.54%)
Oct 24, 2005 12.93 13.07 12.93 13.07 54,567 +0.18(+1.38%)
Oct 21, 2005 12.76 12.93 12.74 12.89 34,365 +0.17(+1.32%)
Oct 20, 2005 12.96 12.96 12.70 12.72 24,368 -0.24(-1.85%)
Oct 19, 2005 12.86 12.98 12.76 12.96 33,323 +0.11(+0.82%)
Oct 18, 2005 13.06 13.11 12.85 12.86 37,905 -0.23(-1.72%)
Oct 17, 2005 13.20 13.27 13.08 13.08 84,350 -0.17(-1.30%)
Oct 14, 2005 12.92 13.26 12.82 13.26 54,151 +0.38(+2.98%)
Oct 13, 2005 12.98 13.11 12.70 12.87 121,215 +0.21(+1.67%)
Oct 12, 2005 12.89 12.94 12.59 12.66 51,651 -0.22(-1.71%)
Oct 11, 2005 13.16 13.16 12.86 12.88 63,107 -0.28(-2.12%)
Oct 10, 2005 13.44 13.44 13.16 13.16 28,533 -0.24(-1.76%)
Oct 07, 2005 13.30 13.40 13.23 13.40 46,236 +0.07(+0.50%)
Oct 06, 2005 13.07 13.33 12.96 13.33 74,562 +0.19(+1.46%)
Oct 05, 2005 13.68 13.68 13.14 13.14 76,019 -0.36(-2.63%)
Oct 04, 2005 13.60 13.73 13.46 13.49 67,689 -0.10(-0.74%)
Oct 03, 2005 13.64 13.73 13.54 13.59 55,192 +0.03(+0.21%)
Sep 30, 2005 13.42 13.56 13.35 13.56 43,737 +0.07(+0.53%)
Sep 29, 2005 13.30 13.49 13.08 13.49 81,226 +0.18(+1.37%)
Sep 28, 2005 13.51 13.51 13.31 13.31 37,905 -0.48(-3.52%)
Sep 27, 2005 13.79 13.79 13.61 13.79 34,573 +0.04(+0.28%)
Sep 26, 2005 13.76 13.82 13.71 13.76 26,034 +0.05(+0.35%)
Sep 23, 2005 13.71 13.71 13.49 13.71 27,283 +0.08(+0.60%)
Sep 22, 2005 13.80 13.80 13.54 13.63 60,607 -0.17(-1.22%)
Sep 21, 2005 13.92 14.05 13.79 13.79 63,940 -0.18(-1.27%)
Sep 20, 2005 14.07 14.14 13.91 13.97 70,813 -0.14(-1.02%)
Sep 19, 2005 14.24 14.24 14.08 14.12 26,450 -0.19(-1.34%)
Sep 16, 2005 14.20 14.33 14.16 14.31 91,015 +0.19(+1.33%)
Sep 15, 2005 14.12 14.26 14.12 14.12 16,661 -0.02(-0.14%)
Sep 14, 2005 14.60 14.60 14.04 14.14 44,154 -0.48(-3.32%)
Sep 13, 2005 14.76 14.76 14.60 14.62 14,370 -0.07(-0.46%)
Sep 12, 2005 14.58 14.76 14.56 14.69 17,703 +0.12(+0.79%)
Sep 09, 2005 14.55 14.63 14.55 14.58 22,077 +0.00(+0.03%)
Sep 08, 2005 14.88 14.91 14.52 14.57 25,409 -0.31(-2.10%)
Sep 07, 2005 14.67 14.92 14.67 14.88 30,616 +0.10(+0.65%)
Sep 06, 2005 14.38 14.79 14.38 14.79 33,948 +0.43(+3.01%)
Sep 02, 2005 14.52 14.53 14.36 14.36 18,119 -0.13(-0.89%)
Sep 01, 2005 14.21 14.49 14.21 14.49 22,285 +0.27(+1.93%)
Aug 31, 2005 14.18 14.29 14.18 14.21 33,323 +0.03(+0.24%)
Aug 30, 2005 14.12 14.20 14.07 14.18 11,871 +0.06(+0.41%)
Aug 29, 2005 13.94 14.12 13.86 14.12 42,904 +0.14(+1.03%)
Aug 26, 2005 14.21 14.21 13.96 13.98 16,037 -0.29(-2.02%)
Aug 25, 2005 14.08 14.29 14.04 14.26 17,078 +0.13(+0.92%)
Aug 24, 2005 13.95 14.14 13.95 14.14 48,944 +0.12(+0.82%)
Aug 23, 2005 14.16 14.16 13.98 14.02 19,994 -0.10(-0.68%)
Aug 22, 2005 14.00 14.12 13.97 14.12 37,905 +0.10(+0.68%)
Aug 19, 2005 14.16 14.21 13.95 14.02 45,611 -0.10(-0.68%)
Aug 18, 2005 14.09 14.27 14.02 14.12 61,857 +0.02(+0.17%)
Aug 17, 2005 14.09 14.15 14.02 14.09 32,282 +0.00(+0.00%)
Aug 16, 2005 14.14 14.14 13.97 14.09 32,699 -0.06(-0.44%)
Aug 15, 2005 14.07 14.24 13.97 14.15 35,198 +0.06(+0.44%)
Aug 12, 2005 14.33 14.33 13.93 14.09 68,938 -0.36(-2.46%)
Aug 11, 2005 14.24 14.45 14.19 14.45 8,122 +0.19(+1.31%)
Aug 10, 2005 14.40 14.49 14.24 14.26 52,901 -0.05(-0.34%)
Aug 09, 2005 14.20 14.50 14.19 14.31 68,938 +0.13(+0.91%)
Aug 08, 2005 14.64 14.65 14.04 14.18 121,631 -0.49(-3.34%)
Aug 05, 2005 14.78 14.78 14.55 14.67 70,813 -0.15(-1.00%)
Aug 04, 2005 14.88 14.88 14.60 14.82 55,609 -0.05(-0.36%)
Aug 03, 2005 14.76 14.96 14.70 14.87 96,847 +0.11(+0.75%)
Aug 02, 2005 14.60 14.84 14.55 14.76 47,694 +0.12(+0.82%)
Aug 01, 2005 14.69 14.72 14.60 14.64 26,034 -0.08(-0.52%)
Jul 29, 2005 14.81 14.84 14.62 14.72 29,783 -0.07(-0.49%)
Jul 28, 2005 14.55 14.79 14.55 14.79 28,325 +0.24(+1.68%)
Jul 27, 2005 14.53 14.59 14.44 14.54 25,409 +0.04(+0.26%)
Jul 26, 2005 14.57 14.62 14.48 14.50 60,399 -0.03(-0.20%)
Jul 25, 2005 14.36 14.55 14.33 14.53 44,987 +0.01(+0.07%)
Jul 22, 2005 14.50 14.57 14.45 14.52 34,573 +0.05(+0.33%)
Jul 21, 2005 14.52 14.53 14.40 14.48 31,657 -0.12(-0.82%)
Jul 20, 2005 14.49 14.70 14.36 14.60 93,306 +0.16(+1.10%)
Jul 19, 2005 14.27 14.44 14.24 14.44 15,828 +0.18(+1.25%)
Jul 18, 2005 14.26 14.28 14.14 14.26 22,701 +0.02(+0.13%)
Jul 15, 2005 14.22 14.28 14.17 14.24 28,116 +0.02(+0.14%)
Jul 14, 2005 14.52 14.54 14.18 14.22 32,282 -0.26(-1.82%)
Jul 13, 2005 14.60 14.60 14.40 14.49 79,144 -0.09(-0.59%)
Jul 12, 2005 14.57 14.62 14.50 14.57 29,574 -0.12(-0.82%)
Jul 11, 2005 14.55 14.84 14.55 14.69 49,152 +0.10(+0.69%)
Jul 08, 2005 14.50 14.60 14.39 14.59 65,189 +0.10(+0.70%)
Jul 07, 2005 14.47 14.50 14.40 14.49 21,660 -0.00(-0.03%)
Jul 06, 2005 14.52 14.56 14.40 14.50 33,948 -0.03(-0.20%)
Jul 05, 2005 14.43 14.57 14.38 14.52 56,025 +0.02(+0.13%)
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.