Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.90 21.90 21.42 21.69 502,815 -0.16(-0.74%)
Oct 30, 2017 21.88 22.12 21.75 21.85 361,210 -0.15(-0.67%)
Oct 27, 2017 21.95 22.15 21.74 22.00 477,714 +0.01(+0.04%)
Oct 26, 2017 22.39 22.39 21.75 21.99 525,350 -0.22(-1.01%)
Oct 25, 2017 22.50 22.58 21.92 22.22 731,467 -0.29(-1.30%)
Oct 24, 2017 22.69 22.77 22.24 22.51 573,173 -0.22(-0.95%)
Oct 23, 2017 22.69 22.86 22.60 22.72 374,588 +0.05(+0.20%)
Oct 20, 2017 23.27 23.27 22.62 22.68 618,829 -0.53(-2.29%)
Oct 19, 2017 23.43 23.54 23.17 23.21 665,109 -0.23(-0.99%)
Oct 18, 2017 23.42 23.51 23.27 23.44 505,183 +0.04(+0.16%)
Oct 17, 2017 23.29 23.56 23.29 23.40 453,652 +0.08(+0.36%)
Oct 16, 2017 23.40 23.56 23.24 23.32 383,216 -0.15(-0.66%)
Oct 13, 2017 23.39 23.60 23.12 23.47 616,153 +0.16(+0.69%)
Oct 12, 2017 23.13 23.36 22.97 23.31 762,140 +0.14(+0.60%)
Oct 11, 2017 23.20 23.44 23.15 23.17 533,821 -0.01(-0.03%)
Oct 10, 2017 23.00 23.26 22.98 23.18 997,107 +0.32(+1.38%)
Oct 09, 2017 22.86 23.00 22.82 22.86 647,834 +0.05(+0.24%)
Oct 06, 2017 22.89 22.96 22.69 22.81 767,782 -0.19(-0.84%)
Oct 05, 2017 22.89 23.36 22.89 23.00 786,976 +0.16(+0.71%)
Oct 04, 2017 22.52 22.91 22.35 22.84 722,568 +0.31(+1.37%)
Oct 03, 2017 22.02 22.55 21.88 22.53 1,050,676 +0.55(+2.49%)
Oct 02, 2017 22.05 22.18 21.88 21.98 938,408 -0.07(-0.31%)
Sep 29, 2017 22.12 22.29 21.93 22.05 670,516 -0.08(-0.38%)
Sep 28, 2017 22.22 22.27 21.90 22.14 719,992 -0.01(-0.03%)
Sep 27, 2017 22.36 22.55 21.92 22.15 2,162,174 -0.42(-1.86%)
Sep 26, 2017 22.29 22.64 22.28 22.57 514,491 +0.31(+1.37%)
Sep 25, 2017 22.02 22.38 22.02 22.26 514,693 +0.30(+1.36%)
Sep 22, 2017 21.94 22.09 21.86 21.96 501,830 +0.09(+0.42%)
Sep 21, 2017 22.10 22.32 21.87 21.87 560,889 -0.25(-1.14%)
Sep 20, 2017 22.33 22.45 22.10 22.12 583,808 -0.18(-0.79%)
Sep 19, 2017 22.67 22.67 22.25 22.30 970,523 -0.37(-1.62%)
Sep 18, 2017 22.96 22.99 22.57 22.67 1,052,702 -0.35(-1.53%)
Sep 15, 2017 22.82 23.02 22.65 23.02 1,718,798 +0.21(+0.94%)
Sep 14, 2017 22.32 22.81 22.23 22.80 395,579 +0.43(+1.91%)
Sep 13, 2017 22.32 22.41 22.18 22.38 489,425 +0.06(+0.27%)
Sep 12, 2017 22.46 22.83 22.18 22.31 414,914 -0.21(-0.92%)
Sep 11, 2017 22.46 22.64 22.39 22.52 375,284 +0.11(+0.51%)
Sep 08, 2017 22.47 22.58 22.22 22.41 518,326 -0.11(-0.47%)
Sep 07, 2017 22.47 22.60 22.28 22.51 430,005 +0.07(+0.31%)
Sep 06, 2017 22.19 22.64 22.18 22.44 452,354 +0.34(+1.56%)
Sep 05, 2017 22.18 22.33 21.94 22.10 570,508 -0.08(-0.38%)
Sep 01, 2017 21.96 22.25 21.82 22.18 342,833 +0.27(+1.25%)
Aug 31, 2017 21.89 22.03 21.73 21.91 596,169 +0.10(+0.46%)
Aug 30, 2017 21.60 21.82 21.38 21.81 367,005 +0.17(+0.78%)
Aug 29, 2017 21.66 21.77 21.47 21.64 568,746 +0.03(+0.14%)
Aug 28, 2017 22.10 22.21 21.57 21.61 494,201 -0.48(-2.18%)
Aug 25, 2017 21.77 22.21 21.67 22.09 624,370 +0.31(+1.40%)
Aug 24, 2017 22.19 22.50 21.73 21.79 939,858 -0.28(-1.25%)
Aug 23, 2017 21.89 22.15 21.77 22.06 269,956 +0.17(+0.77%)
Aug 22, 2017 22.08 22.18 21.86 21.89 321,852 -0.16(-0.73%)
Aug 21, 2017 21.81 22.12 21.67 22.05 419,254 +0.26(+1.19%)
Aug 18, 2017 21.86 21.88 21.55 21.80 687,222 -0.26(-1.18%)
Aug 17, 2017 22.18 22.30 22.02 22.05 525,587 -0.18(-0.79%)
Aug 16, 2017 22.11 22.28 22.07 22.23 451,011 +0.17(+0.76%)
Aug 15, 2017 22.31 22.45 21.92 22.06 405,023 -0.38(-1.70%)
Aug 14, 2017 22.15 22.57 22.01 22.44 534,753 +0.42(+1.91%)
Aug 11, 2017 22.31 22.41 21.88 22.02 481,292 -0.48(-2.14%)
Aug 10, 2017 22.70 22.83 22.47 22.51 379,436 -0.24(-1.04%)
Aug 09, 2017 22.72 22.86 22.56 22.74 387,496 +0.06(+0.27%)
Aug 08, 2017 22.80 22.97 22.60 22.68 378,356 -0.14(-0.60%)
Aug 07, 2017 22.71 22.84 22.56 22.82 278,178 +0.10(+0.44%)
Aug 04, 2017 22.54 22.91 22.47 22.72 375,191 +0.17(+0.74%)
Aug 03, 2017 22.45 22.82 22.41 22.55 411,797 -0.04(-0.17%)
Aug 02, 2017 22.99 23.04 22.51 22.59 651,482 -0.48(-2.09%)
Aug 01, 2017 22.72 23.15 22.72 23.07 451,547 +0.36(+1.58%)
Jul 31, 2017 22.76 22.87 22.38 22.71 571,363 -0.04(-0.17%)
Jul 28, 2017 22.94 23.18 22.68 22.75 775,704 -0.20(-0.86%)
Jul 27, 2017 22.60 23.00 22.31 22.95 629,254 +0.32(+1.42%)
Jul 26, 2017 22.55 22.86 22.30 22.63 1,075,809 +0.49(+2.21%)
Jul 25, 2017 21.92 22.18 21.73 22.14 820,568 +0.28(+1.29%)
Jul 24, 2017 21.86 21.96 21.64 21.86 439,854 +0.00(+0.00%)
Jul 21, 2017 22.32 22.39 21.67 21.86 473,895 -0.08(-0.38%)
Jul 20, 2017 21.89 22.05 21.73 21.94 401,237 +0.14(+0.63%)
Jul 19, 2017 21.84 22.02 21.70 21.80 648,247 -0.04(-0.17%)
Jul 18, 2017 21.74 21.90 21.60 21.84 626,051 +0.07(+0.32%)
Jul 17, 2017 21.73 21.88 21.58 21.77 672,266 +0.08(+0.35%)
Jul 14, 2017 21.53 21.83 21.53 21.70 536,993 +0.31(+1.46%)
Jul 13, 2017 21.06 21.39 20.99 21.38 583,299 +0.32(+1.52%)
Jul 12, 2017 21.05 21.36 20.99 21.06 566,112 +0.19(+0.92%)
Jul 11, 2017 20.95 21.03 20.59 20.87 830,666 -0.11(-0.51%)
Jul 10, 2017 21.26 21.26 20.94 20.98 387,501 -0.26(-1.22%)
Jul 07, 2017 20.87 21.25 20.80 21.24 445,648 +0.42(+2.02%)
Jul 06, 2017 21.15 21.26 20.73 20.82 751,568 -0.40(-1.91%)
Jul 05, 2017 21.97 22.02 21.18 21.22 730,622 -0.76(-3.44%)
Jul 03, 2017 21.32 21.99 21.28 21.98 385,312 +0.75(+3.53%)
Jun 30, 2017 21.56 21.72 21.14 21.23 691,667 -0.24(-1.10%)
Jun 29, 2017 21.34 21.59 21.24 21.47 463,051 -0.04(-0.18%)
Jun 28, 2017 21.26 21.59 21.18 21.50 868,182 +0.34(+1.62%)
Jun 27, 2017 20.99 21.26 20.99 21.16 520,343 +0.00(+0.00%)
Jun 26, 2017 20.84 21.33 20.76 21.16 659,913 +0.40(+1.93%)
Jun 23, 2017 20.68 20.99 20.62 20.76 1,548,400 +0.15(+0.73%)
Jun 22, 2017 20.50 20.71 20.23 20.61 665,610 +0.09(+0.44%)
Jun 21, 2017 20.70 20.78 20.31 20.52 506,420 -0.20(-0.95%)
Jun 20, 2017 20.63 20.83 20.44 20.71 546,478 +0.05(+0.22%)
Jun 19, 2017 20.94 21.02 20.59 20.67 780,424 -0.27(-1.30%)
Jun 16, 2017 21.48 21.53 20.86 20.94 1,201,143 -0.68(-3.15%)
Jun 15, 2017 21.47 21.89 21.47 21.62 702,450 +0.00(+0.00%)
Jun 14, 2017 22.01 22.05 21.38 21.62 442,507 -0.23(-1.04%)
Jun 13, 2017 21.65 21.98 21.38 21.85 701,739 +0.13(+0.59%)
Jun 12, 2017 21.22 21.73 21.22 21.72 1,011,353 +0.54(+2.54%)
Jun 09, 2017 20.82 21.41 20.75 21.18 1,486,101 +0.37(+1.78%)
Jun 08, 2017 21.04 21.13 20.79 20.81 684,872 -0.20(-0.97%)
Jun 07, 2017 20.71 21.23 20.71 21.02 1,112,321 +0.33(+1.61%)
Jun 06, 2017 20.50 20.86 20.23 20.68 478,261 +0.17(+0.85%)
Jun 05, 2017 20.59 20.64 20.35 20.51 458,026 -0.17(-0.84%)
Jun 02, 2017 20.82 21.04 20.59 20.68 715,055 -0.01(-0.04%)
Jun 01, 2017 20.46 20.77 20.40 20.69 560,723 +0.15(+0.74%)
May 31, 2017 20.48 20.59 20.29 20.54 918,328 +0.08(+0.41%)
May 30, 2017 20.83 20.89 20.43 20.46 389,762 -0.37(-1.78%)
May 26, 2017 21.11 21.11 20.75 20.83 346,998 -0.26(-1.26%)
May 25, 2017 21.01 21.27 20.96 21.09 597,155 +0.12(+0.58%)
May 24, 2017 20.75 21.18 20.74 20.97 859,536 +0.22(+1.06%)
May 23, 2017 20.81 20.88 20.70 20.75 700,214 -0.01(-0.04%)
May 22, 2017 21.06 21.21 20.72 20.76 861,531 -0.31(-1.47%)
May 19, 2017 20.92 21.31 20.84 21.07 1,052,059 +0.14(+0.69%)
May 18, 2017 20.67 20.96 20.44 20.93 842,985 +0.25(+1.21%)
May 17, 2017 20.33 20.74 20.20 20.68 1,198,093 +0.33(+1.60%)
May 16, 2017 20.91 20.96 20.31 20.35 649,400 -0.55(-2.64%)
May 15, 2017 20.85 21.18 20.83 20.90 498,641 +0.09(+0.44%)
May 12, 2017 21.27 21.30 20.80 20.81 694,043 -0.40(-1.89%)
May 11, 2017 21.46 21.55 21.17 21.21 520,141 -0.37(-1.72%)
May 10, 2017 21.52 21.83 21.44 21.58 628,223 +0.06(+0.28%)
May 09, 2017 21.36 21.52 21.18 21.52 620,312 +0.19(+0.89%)
May 08, 2017 21.74 21.80 21.33 21.34 477,124 -0.42(-1.91%)
May 05, 2017 21.72 21.88 21.55 21.75 537,422 +0.11(+0.52%)
May 04, 2017 21.91 21.91 21.34 21.64 578,791 -0.44(-1.99%)
May 03, 2017 22.34 22.36 21.94 22.08 743,820 -0.23(-1.02%)
May 02, 2017 22.26 22.44 22.17 22.30 591,597 +0.05(+0.24%)
May 01, 2017 22.05 22.30 21.92 22.25 814,435 +0.25(+1.13%)
Apr 28, 2017 22.50 22.55 21.86 22.00 1,029,427 -0.54(-2.38%)
Apr 27, 2017 22.71 22.78 22.46 22.54 853,529 -0.11(-0.50%)
Apr 26, 2017 23.14 23.15 22.58 22.65 890,024 -0.61(-2.63%)
Apr 25, 2017 23.70 23.87 23.04 23.26 935,852 -0.01(-0.03%)
Apr 24, 2017 23.91 23.98 23.12 23.27 924,364 -0.50(-2.10%)
Apr 21, 2017 23.96 23.98 23.70 23.77 933,250 -0.23(-0.98%)
Apr 20, 2017 24.01 24.04 23.82 24.01 650,334 +0.02(+0.06%)
Apr 19, 2017 24.00 24.23 23.93 23.99 876,670 -0.01(-0.03%)
Apr 18, 2017 23.76 24.03 23.75 24.00 695,781 +0.20(+0.83%)
Apr 17, 2017 23.68 23.86 23.64 23.80 772,940 +0.19(+0.80%)
Apr 13, 2017 23.54 23.76 23.38 23.61 1,395,244 +0.14(+0.61%)
Apr 12, 2017 23.11 23.49 23.00 23.47 1,101,596 +0.34(+1.47%)
Apr 11, 2017 22.90 23.27 22.83 23.13 938,986 +0.26(+1.12%)
Apr 10, 2017 22.63 22.95 22.52 22.87 574,320 +0.22(+0.97%)
Apr 07, 2017 22.61 22.82 22.53 22.65 1,043,453 +0.02(+0.07%)
Apr 06, 2017 22.45 22.67 22.33 22.64 630,413 +0.20(+0.91%)
Apr 05, 2017 22.75 22.79 22.41 22.43 644,408 -0.26(-1.13%)
Apr 04, 2017 22.80 22.93 22.58 22.69 1,163,863 -0.14(-0.63%)
Apr 03, 2017 22.68 22.99 22.66 22.83 571,647 +0.09(+0.40%)
Mar 31, 2017 22.58 22.82 22.58 22.74 938,984 +0.12(+0.54%)
Mar 30, 2017 22.51 22.67 22.27 22.62 469,417 +0.13(+0.57%)
Mar 29, 2017 22.46 22.56 22.27 22.49 534,371 +0.07(+0.30%)
Mar 28, 2017 22.27 22.45 22.14 22.42 698,677 +0.13(+0.57%)
Mar 27, 2017 22.72 22.79 22.21 22.30 617,314 -0.45(-1.98%)
Mar 24, 2017 22.52 22.86 22.52 22.75 568,654 +0.23(+1.03%)
Mar 23, 2017 22.32 22.75 22.23 22.51 959,862 +0.20(+0.87%)
Mar 22, 2017 22.90 22.90 22.00 22.32 1,168,679 -0.58(-2.52%)
Mar 21, 2017 23.00 23.08 22.77 22.90 734,583 -0.09(-0.39%)
Mar 20, 2017 23.20 23.24 22.96 22.99 573,404 -0.16(-0.68%)
Mar 17, 2017 23.13 23.23 22.93 23.14 2,610,340 -0.06(-0.26%)
Mar 16, 2017 23.41 23.48 23.20 23.20 606,732 -0.15(-0.64%)
Mar 15, 2017 22.88 23.48 22.85 23.35 723,716 +0.63(+2.77%)
Mar 14, 2017 22.36 22.83 22.35 22.72 550,512 +0.29(+1.27%)
Mar 13, 2017 22.56 22.14 22.44 834,818 +0.33(+1.49%)
Mar 10, 2017 22.23 22.39 21.92 22.11 1,032,490 -0.13(-0.57%)
Mar 09, 2017 22.69 22.81 22.11 22.24 1,166,439 -0.45(-1.98%)
Mar 08, 2017 22.96 23.12 22.59 22.69 783,539 -0.60(-2.58%)
Mar 07, 2017 23.67 23.72 23.26 23.29 599,511 -0.48(-2.02%)
Mar 06, 2017 23.80 23.89 23.59 23.77 547,460 -0.16(-0.66%)
Mar 03, 2017 24.00 24.03 23.32 23.92 985,984 -0.04(-0.19%)
Mar 02, 2017 23.83 24.14 23.68 23.97 1,234,189 +0.15(+0.63%)
Mar 01, 2017 23.92 24.04 23.78 23.82 841,072 -0.20(-0.84%)
Feb 28, 2017 24.36 24.39 23.89 24.02 709,861 -0.44(-1.78%)
Feb 27, 2017 24.52 24.67 24.33 24.46 682,018 -0.01(-0.03%)
Feb 24, 2017 24.53 24.61 24.34 24.46 806,320 -0.09(-0.37%)
Feb 23, 2017 24.34 24.55 24.14 24.55 937,484 +0.36(+1.49%)
Feb 22, 2017 24.32 24.43 23.99 24.19 386,560 -0.16(-0.65%)
Feb 21, 2017 23.79 24.37 23.69 24.35 758,214 +0.53(+2.24%)
Feb 17, 2017 23.82 23.82 23.82 0 +0.08(+0.32%)
Feb 16, 2017 23.55 23.93 23.54 23.74 774,899 +0.19(+0.83%)
Feb 15, 2017 23.66 23.81 23.17 23.55 1,319,774 -0.38(-1.60%)
Feb 14, 2017 24.31 24.34 23.87 23.93 442,737 -0.46(-1.88%)
Feb 13, 2017 24.49 24.55 24.23 24.39 472,319 -0.07(-0.31%)
Feb 10, 2017 24.10 24.49 24.10 24.46 325,987 +0.30(+1.24%)
Feb 09, 2017 24.02 24.21 24.01 24.16 260,287 +0.17(+0.72%)
Feb 08, 2017 23.83 24.07 23.77 23.99 219,346 +0.16(+0.66%)
Feb 07, 2017 24.04 24.13 23.77 23.83 488,049 -0.19(-0.78%)
Feb 06, 2017 24.19 24.26 23.92 24.02 363,077 -0.09(-0.37%)
Feb 03, 2017 24.20 24.24 23.86 24.11 594,001 +0.25(+1.04%)
Feb 02, 2017 23.56 23.88 23.53 23.86 379,920 +0.30(+1.27%)
Feb 01, 2017 23.80 24.07 23.49 23.56 373,641 -0.32(-1.32%)
Jan 31, 2017 23.70 24.11 23.70 23.88 633,900 +0.25(+1.08%)
Jan 30, 2017 23.47 23.63 23.28 23.62 668,902 +0.11(+0.45%)
Jan 27, 2017 23.85 23.85 23.33 23.52 772,983 -0.30(-1.26%)
Jan 26, 2017 23.80 23.97 23.73 23.82 521,691 +0.03(+0.13%)
Jan 25, 2017 24.08 24.13 23.65 23.79 646,224 -0.26(-1.09%)
Jan 24, 2017 24.01 24.14 23.86 24.05 818,018 +0.03(+0.12%)
Jan 23, 2017 23.90 24.09 23.90 24.02 522,367 +0.10(+0.41%)
Jan 20, 2017 23.73 23.95 23.73 23.92 317,148 +0.14(+0.57%)
Jan 19, 2017 24.02 24.07 23.69 23.79 515,729 -0.35(-1.46%)
Jan 18, 2017 24.29 24.36 24.09 24.14 511,595 -0.14(-0.56%)
Jan 17, 2017 24.15 24.31 24.07 24.28 309,201 +0.26(+1.06%)
Jan 13, 2017 24.02 24.02 24.02 0 -0.13(-0.53%)
Jan 12, 2017 23.98 24.20 23.83 24.15 805,380 +0.13(+0.56%)
Jan 11, 2017 24.28 24.44 23.98 24.01 396,691 -0.19(-0.81%)
Jan 10, 2017 24.27 24.32 24.11 24.21 518,857 -0.06(-0.25%)
Jan 09, 2017 24.83 24.83 24.19 24.27 598,201 -0.53(-2.15%)
Jan 06, 2017 24.96 25.09 24.78 24.80 414,687 -0.20(-0.78%)
Jan 05, 2017 24.82 25.03 24.67 25.00 371,851 -0.02(-0.06%)
Jan 04, 2017 24.54 25.03 24.54 25.01 739,182 +0.55(+2.24%)
Jan 03, 2017 24.49 24.64 24.31 24.46 848,948 -0.04(-0.18%)
Dec 30, 2016 24.51 24.51 24.51 0 +0.42(+1.74%)
Dec 29, 2016 23.76 24.11 23.67 24.09 564,405 +0.35(+1.45%)
Dec 28, 2016 23.94 23.94 23.48 23.74 560,357 -0.05(-0.22%)
Dec 27, 2016 23.84 23.91 23.72 23.80 275,389 -0.01(-0.06%)
Dec 23, 2016 23.81 23.81 23.81 0 +0.07(+0.28%)
Dec 22, 2016 23.80 23.80 23.48 23.75 523,726 -0.11(-0.47%)
Dec 21, 2016 24.32 24.50 23.83 23.86 1,022,223 -0.41(-1.68%)
Dec 20, 2016 24.29 24.43 24.03 24.26 477,048 -0.01(-0.06%)
Dec 19, 2016 24.28 24.46 24.17 24.28 585,619 +0.21(+0.89%)
Dec 16, 2016 23.77 24.28 23.67 24.06 3,146,167 +0.42(+1.78%)
Dec 15, 2016 23.77 24.06 23.53 23.64 902,711 -0.13(-0.56%)
Dec 14, 2016 24.61 24.78 23.75 23.77 795,308 -0.87(-3.52%)
Dec 13, 2016 24.75 25.05 24.48 24.64 805,119 -0.24(-0.95%)
Dec 12, 2016 24.90 25.19 24.77 24.88 875,456 -0.17(-0.68%)
Dec 09, 2016 25.14 25.40 24.93 25.05 473,272 -0.06(-0.24%)
Dec 08, 2016 24.83 25.28 24.77 25.11 534,087 +0.02(+0.09%)
Dec 07, 2016 24.66 25.14 24.66 25.09 540,056 +0.50(+2.05%)
Dec 06, 2016 24.54 24.77 24.29 24.58 568,196 +0.08(+0.33%)
Dec 05, 2016 24.45 24.54 24.24 24.50 537,048 +0.08(+0.33%)
Dec 02, 2016 24.38 24.67 24.24 24.42 420,527 +0.22(+0.92%)
Dec 01, 2016 24.33 24.43 24.03 24.20 537,720 -0.28(-1.15%)
Nov 30, 2016 24.40 24.66 24.23 24.48 548,734 -0.29(-1.17%)
Nov 29, 2016 24.70 25.01 24.66 24.77 482,553 +0.03(+0.12%)
Nov 28, 2016 24.73 25.09 24.63 24.74 492,812 -0.04(-0.15%)
Nov 25, 2016 24.73 24.93 24.59 24.77 159,284 +0.10(+0.42%)
Nov 23, 2016 24.67 24.67 24.67 0 -0.02(-0.09%)
Nov 22, 2016 24.31 24.69 24.15 24.69 522,043 +0.52(+2.14%)
Nov 21, 2016 24.54 24.66 24.10 24.17 646,428 -0.29(-1.18%)
Nov 18, 2016 24.46 24.57 23.88 24.46 974,551 +0.08(+0.33%)
Nov 17, 2016 24.59 24.86 24.38 24.38 576,831 -0.21(-0.84%)
Nov 16, 2016 24.69 24.85 24.39 24.59 450,413 -0.10(-0.39%)
Nov 15, 2016 24.89 25.11 24.53 24.69 338,359 -0.09(-0.36%)
Nov 14, 2016 24.21 24.78 24.08 24.77 593,860 +0.56(+2.32%)
Nov 11, 2016 24.01 24.60 23.96 24.21 877,129 +0.26(+1.08%)
Nov 10, 2016 24.31 24.43 23.62 23.95 799,403 -0.33(-1.37%)
Nov 09, 2016 23.83 24.38 23.58 24.29 695,512 -0.20(-0.82%)
Nov 08, 2016 24.26 24.57 24.23 24.49 282,735 +0.27(+1.10%)
Nov 07, 2016 24.11 24.32 24.01 24.22 555,994 +0.41(+1.74%)
Nov 04, 2016 23.80 23.94 23.65 23.80 411,618 +0.07(+0.31%)
Nov 03, 2016 23.68 23.80 23.51 23.73 1,800,555 +0.07(+0.31%)
Nov 02, 2016 24.12 24.17 23.63 23.66 584,104 -0.47(-1.93%)
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.