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 (%)
Nov 29, 2013 17.39 17.41 17.13 17.22 146,971 -0.14(-0.80%)
Nov 27, 2013 17.26 17.42 17.15 17.35 212,616 +0.15(+0.85%)
Nov 26, 2013 17.28 17.39 17.18 17.21 291,759 -0.05(-0.31%)
Nov 25, 2013 17.28 17.36 17.23 17.26 136,112 -0.01(-0.08%)
Nov 22, 2013 17.39 17.39 17.18 17.28 252,468 -0.13(-0.72%)
Nov 21, 2013 17.43 17.55 17.32 17.40 208,537 +0.07(+0.42%)
Nov 20, 2013 17.45 17.57 17.30 17.33 476,747 -0.05(-0.30%)
Nov 19, 2013 17.53 17.57 17.26 17.38 318,903 -0.12(-0.68%)
Nov 18, 2013 17.53 17.59 17.37 17.50 264,680 +0.07(+0.38%)
Nov 15, 2013 17.53 17.61 17.42 17.43 395,621 -0.12(-0.68%)
Nov 14, 2013 17.49 17.68 17.37 17.55 270,113 +0.11(+0.65%)
Nov 13, 2013 17.21 17.46 17.17 17.44 219,478 +0.17(+0.96%)
Nov 12, 2013 17.32 17.34 17.11 17.28 126,336 -0.11(-0.65%)
Nov 11, 2013 17.35 17.53 17.33 17.39 270,768 -0.02(-0.11%)
Nov 08, 2013 17.32 17.43 16.65 17.41 528,612 +0.03(+0.15%)
Nov 07, 2013 17.73 17.79 17.35 17.38 379,256 -0.29(-1.61%)
Nov 06, 2013 17.82 17.91 17.63 17.67 191,925 -0.11(-0.60%)
Nov 05, 2013 17.91 17.91 17.67 17.77 252,435 -0.16(-0.89%)
Nov 04, 2013 17.80 17.94 17.69 17.93 599,772 +0.19(+1.05%)
Nov 01, 2013 17.65 17.79 17.47 17.75 534,757 +0.07(+0.38%)
Oct 31, 2013 17.94 17.98 17.68 17.68 471,828 -0.23(-1.26%)
Oct 30, 2013 17.88 18.00 17.78 17.91 422,632 -0.01(-0.04%)
Oct 29, 2013 18.14 18.19 17.89 17.91 563,540 -0.23(-1.24%)
Oct 28, 2013 18.27 18.29 17.98 18.14 447,782 -0.10(-0.55%)
Oct 25, 2013 18.14 18.28 17.96 18.24 406,254 +0.18(+0.99%)
Oct 24, 2013 17.83 18.09 17.76 18.06 537,171 +0.23(+1.30%)
Oct 23, 2013 17.43 17.83 17.37 17.83 649,341 +0.34(+1.93%)
Oct 22, 2013 17.18 17.50 17.06 17.49 320,195 +0.33(+1.93%)
Oct 21, 2013 17.30 17.30 17.07 17.16 257,022 -0.15(-0.84%)
Oct 18, 2013 17.38 17.40 17.14 17.30 387,983 +0.05(+0.27%)
Oct 17, 2013 16.97 17.26 16.92 17.26 347,161 +0.24(+1.40%)
Oct 16, 2013 16.80 17.02 16.66 17.02 236,022 +0.34(+2.03%)
Oct 15, 2013 16.58 16.70 16.50 16.68 365,723 +0.01(+0.04%)
Oct 14, 2013 16.62 16.74 16.55 16.67 404,788 -0.07(-0.44%)
Oct 11, 2013 16.50 16.78 16.33 16.74 362,589 +0.18(+1.08%)
Oct 10, 2013 16.28 16.58 16.15 16.57 407,200 +0.49(+3.05%)
Oct 09, 2013 16.01 16.21 15.98 16.08 336,730 +0.07(+0.46%)
Oct 08, 2013 16.21 16.26 15.99 16.00 351,139 -0.21(-1.31%)
Oct 07, 2013 16.14 16.36 16.11 16.21 237,060 +0.00(+0.00%)
Oct 04, 2013 16.22 16.29 16.10 16.21 213,211 -0.03(-0.16%)
Oct 03, 2013 16.47 16.56 16.17 16.24 470,763 -0.30(-1.80%)
Oct 02, 2013 16.53 16.63 16.41 16.54 299,190 -0.07(-0.44%)
Oct 01, 2013 16.38 16.77 16.29 16.61 447,298 +0.25(+1.54%)
Sep 30, 2013 16.25 16.39 16.15 16.36 392,189 -0.01(-0.04%)
Sep 27, 2013 16.34 16.42 16.27 16.37 246,618 -0.07(-0.40%)
Sep 26, 2013 16.45 16.45 16.29 16.43 303,530 +0.09(+0.53%)
Sep 25, 2013 16.46 16.48 16.32 16.35 696,071 -0.11(-0.68%)
Sep 24, 2013 16.47 16.50 16.39 16.46 471,413 -0.04(-0.24%)
Sep 23, 2013 16.47 16.58 16.39 16.50 282,083 +0.02(+0.12%)
Sep 20, 2013 16.67 16.68 16.43 16.48 705,240 -0.11(-0.63%)
Sep 19, 2013 16.58 16.72 16.50 16.58 235,495 +0.06(+0.36%)
Sep 18, 2013 16.08 16.65 16.03 16.52 551,812 +0.41(+2.57%)
Sep 17, 2013 16.12 16.22 16.03 16.11 200,604 -0.03(-0.20%)
Sep 16, 2013 16.29 16.18 16.01 16.14 419,978 +0.10(+0.61%)
Sep 13, 2013 15.89 16.14 15.87 16.04 428,452 +0.16(+0.99%)
Sep 12, 2013 15.90 16.03 15.84 15.89 214,640 -0.03(-0.21%)
Sep 11, 2013 15.89 16.00 15.86 15.92 183,653 +0.04(+0.25%)
Sep 10, 2013 15.89 15.95 15.75 15.88 395,092 +0.04(+0.25%)
Sep 09, 2013 15.60 15.85 15.54 15.84 351,540 +0.28(+1.82%)
Sep 06, 2013 15.46 15.70 15.43 15.56 327,018 +0.26(+1.72%)
Sep 05, 2013 15.53 15.59 15.23 15.30 309,911 -0.16(-1.02%)
Sep 04, 2013 15.24 15.46 15.15 15.45 238,863 +0.25(+1.64%)
Sep 03, 2013 15.50 15.95 15.05 15.20 435,283 -0.13(-0.86%)
Aug 30, 2013 15.56 15.63 15.30 15.33 547,734 -0.22(-1.44%)
Aug 29, 2013 15.61 15.63 15.39 15.56 482,869 -0.05(-0.34%)
Aug 28, 2013 15.74 15.83 15.54 15.61 332,264 -0.16(-1.00%)
Aug 27, 2013 15.89 15.96 15.75 15.77 312,874 -0.14(-0.91%)
Aug 26, 2013 15.96 16.01 15.83 15.91 266,477 -0.05(-0.29%)
Aug 23, 2013 15.87 15.96 15.76 15.96 241,572 +0.09(+0.58%)
Aug 22, 2013 15.84 15.88 15.70 15.87 317,930 +0.09(+0.58%)
Aug 21, 2013 15.95 16.04 15.70 15.78 536,946 -0.24(-1.52%)
Aug 20, 2013 15.70 16.11 15.70 16.02 725,742 +0.34(+2.14%)
Aug 19, 2013 15.96 16.00 15.68 15.68 383,406 -0.26(-1.65%)
Aug 16, 2013 16.22 16.39 15.93 15.95 308,035 -0.36(-2.22%)
Aug 15, 2013 16.38 16.40 16.15 16.31 302,327 -0.23(-1.39%)
Aug 14, 2013 16.51 16.62 16.45 16.54 446,243 -0.01(-0.04%)
Aug 13, 2013 16.81 16.81 16.47 16.54 296,520 -0.24(-1.45%)
Aug 12, 2013 16.78 16.85 16.65 16.79 323,884 -0.06(-0.35%)
Aug 09, 2013 16.68 16.95 16.67 16.85 486,757 +0.16(+0.94%)
Aug 08, 2013 16.79 16.87 16.66 16.69 583,968 -0.05(-0.31%)
Aug 07, 2013 16.75 16.81 16.59 16.74 789,480 -0.01(-0.08%)
Aug 06, 2013 16.84 16.98 16.74 16.75 510,156 -0.11(-0.66%)
Aug 05, 2013 16.93 16.93 16.82 16.87 289,187 -0.11(-0.66%)
Aug 02, 2013 17.03 17.12 16.96 16.98 267,118 -0.07(-0.42%)
Aug 01, 2013 17.04 17.16 16.93 17.05 793,562 +0.11(+0.62%)
Jul 31, 2013 17.35 17.46 16.87 16.95 558,258 -0.37(-2.16%)
Jul 30, 2013 17.21 17.60 17.21 17.32 939,339 +0.29(+1.70%)
Jul 29, 2013 17.12 17.23 17.00 17.03 263,958 -0.16(-0.96%)
Jul 26, 2013 17.12 17.20 17.01 17.20 220,427 -0.02(-0.11%)
Jul 25, 2013 17.07 17.28 17.01 17.21 251,346 +0.14(+0.85%)
Jul 24, 2013 17.46 17.46 17.02 17.07 524,254 -0.35(-2.04%)
Jul 23, 2013 17.34 17.44 17.18 17.43 326,705 +0.12(+0.68%)
Jul 22, 2013 17.12 17.33 17.18 17.31 221,994 +0.12(+0.73%)
Jul 19, 2013 17.34 17.39 17.16 17.18 700,929 -0.19(-1.10%)
Jul 18, 2013 17.22 17.40 17.19 17.37 498,414 +0.21(+1.23%)
Jul 17, 2013 17.20 17.29 17.08 17.16 387,674 -0.01(-0.08%)
Jul 16, 2013 17.08 17.21 17.03 17.18 755,832 +0.07(+0.38%)
Jul 15, 2013 17.18 17.26 17.03 17.11 483,876 -0.02(-0.12%)
Jul 12, 2013 16.98 17.13 16.89 17.13 788,660 +0.12(+0.70%)
Jul 11, 2013 16.77 17.04 16.77 17.01 483,848 +0.46(+2.78%)
Jul 10, 2013 16.20 16.57 16.13 16.55 1,071,900 +0.32(+1.94%)
Jul 09, 2013 16.10 16.29 16.02 16.24 497,527 +0.22(+1.35%)
Jul 08, 2013 16.03 16.18 15.99 16.02 901,171 +0.02(+0.12%)
Jul 05, 2013 16.29 16.36 15.86 16.00 1,402,582 -0.18(-1.10%)
Jul 03, 2013 16.37 16.37 16.18 16.18 496,167 -0.23(-1.40%)
Jul 02, 2013 16.24 16.42 16.17 16.41 1,313,730 +0.19(+1.18%)
Jul 01, 2013 16.30 16.39 16.12 16.22 574,758 -0.01(-0.08%)
Jun 28, 2013 16.28 16.35 16.12 16.23 2,738,552 -0.09(-0.52%)
Jun 27, 2013 16.07 16.34 16.03 16.31 864,349 +0.35(+2.22%)
Jun 26, 2013 15.92 16.01 15.76 15.96 1,051,632 +0.22(+1.42%)
Jun 25, 2013 15.63 15.79 15.43 15.74 541,152 +0.25(+1.60%)
Jun 24, 2013 15.56 15.78 15.21 15.49 602,547 -0.23(-1.45%)
Jun 21, 2013 15.90 15.92 15.53 15.72 1,640,097 -0.08(-0.50%)
Jun 20, 2013 16.24 16.30 15.78 15.79 638,740 -0.65(-3.92%)
Jun 19, 2013 16.80 16.86 16.34 16.44 348,161 -0.35(-2.10%)
Jun 18, 2013 16.65 16.93 16.60 16.79 336,583 +0.12(+0.74%)
Jun 17, 2013 16.82 16.93 16.59 16.67 366,412 -0.03(-0.16%)
Jun 14, 2013 16.71 16.90 16.59 16.69 590,135 -0.01(-0.04%)
Jun 13, 2013 16.64 16.82 16.56 16.70 989,934 +0.09(+0.55%)
Jun 12, 2013 16.95 17.01 16.60 16.61 1,242,017 -0.27(-1.62%)
Jun 11, 2013 17.03 17.16 16.85 16.88 352,691 -0.31(-1.78%)
Jun 10, 2013 17.25 17.36 17.07 17.19 496,547 -0.01(-0.08%)
Jun 07, 2013 17.23 17.36 16.92 17.20 637,193 +0.03(+0.19%)
Jun 06, 2013 16.75 17.17 16.67 17.17 453,856 +0.38(+2.25%)
Jun 05, 2013 16.84 16.90 16.74 16.79 940,045 -0.08(-0.46%)
Jun 04, 2013 17.01 17.08 16.84 16.87 1,159,306 -0.09(-0.54%)
Jun 03, 2013 16.92 17.15 16.80 16.96 1,204,512 +0.07(+0.42%)
May 31, 2013 16.97 17.10 16.81 16.89 1,660,846 -0.17(-0.99%)
May 30, 2013 17.25 17.35 17.00 17.06 974,522 -0.21(-1.21%)
May 29, 2013 17.48 17.48 17.00 17.27 444,533 -0.37(-2.11%)
May 28, 2013 17.83 17.96 17.40 17.64 598,417 -0.14(-0.81%)
May 24, 2013 17.87 17.94 17.68 17.78 511,478 -0.18(-0.98%)
May 23, 2013 18.06 18.06 17.76 17.96 594,844 -0.24(-1.32%)
May 22, 2013 18.83 18.99 18.15 18.20 865,650 -0.63(-3.36%)
May 21, 2013 18.67 18.84 18.67 18.83 324,862 +0.15(+0.80%)
May 20, 2013 18.77 18.80 18.54 18.68 516,509 -0.15(-0.80%)
May 17, 2013 18.70 18.83 18.64 18.83 350,309 +0.21(+1.12%)
May 16, 2013 18.82 18.94 18.57 18.62 606,017 -0.21(-1.11%)
May 15, 2013 18.71 18.91 18.60 18.83 300,057 +0.10(+0.52%)
May 13, 2013 18.71 18.80 18.64 18.73 289,159 +0.04(+0.21%)
May 10, 2013 18.82 18.82 18.64 18.69 376,518 -0.05(-0.28%)
May 09, 2013 18.94 18.99 18.73 18.75 255,920 -0.21(-1.13%)
May 08, 2013 19.07 19.07 18.81 18.96 428,082 -0.10(-0.55%)
May 07, 2013 18.92 19.10 18.84 19.07 465,460 +0.21(+1.11%)
May 06, 2013 18.80 18.90 18.71 18.86 354,335 +0.12(+0.66%)
May 03, 2013 18.55 18.77 18.43 18.73 529,019 +0.30(+1.63%)
May 02, 2013 18.23 18.53 18.23 18.43 321,721 +0.18(+1.00%)
May 01, 2013 18.59 18.63 18.19 18.25 1,055,450 -0.35(-1.89%)
Apr 30, 2013 18.58 18.62 18.47 18.60 931,895 +0.03(+0.18%)
Apr 29, 2013 18.52 18.66 18.49 18.57 308,970 +0.07(+0.39%)
Apr 26, 2013 18.42 18.54 18.44 18.50 307,841 +0.06(+0.32%)
Apr 25, 2013 18.45 18.49 18.26 18.44 386,051 +0.07(+0.39%)
Apr 24, 2013 18.30 18.53 18.22 18.37 427,297 +0.07(+0.36%)
Apr 23, 2013 18.24 18.30 18.09 18.30 273,600 +0.16(+0.86%)
Apr 22, 2013 18.22 18.25 18.00 18.15 294,503 -0.10(-0.54%)
Apr 19, 2013 17.95 18.24 17.92 18.24 641,438 +0.29(+1.63%)
Apr 18, 2013 17.94 17.98 17.78 17.95 230,660 +0.03(+0.18%)
Apr 17, 2013 18.06 18.10 17.84 17.92 479,477 -0.27(-1.50%)
Apr 16, 2013 18.16 18.25 17.93 18.19 628,694 +0.14(+0.76%)
Apr 15, 2013 18.39 18.49 18.01 18.06 811,596 -0.39(-2.12%)
Apr 12, 2013 18.39 18.46 18.36 18.45 277,710 +0.01(+0.04%)
Apr 11, 2013 18.34 18.51 18.32 18.44 279,880 +0.10(+0.57%)
Apr 10, 2013 18.26 18.38 18.22 18.34 384,490 +0.14(+0.75%)
Apr 09, 2013 18.41 18.43 18.19 18.20 434,777 -0.20(-1.06%)
Apr 08, 2013 18.24 18.43 18.19 18.39 333,263 +0.16(+0.86%)
Apr 05, 2013 17.90 18.26 17.90 18.24 392,296 +0.12(+0.68%)
Apr 04, 2013 18.00 18.15 17.95 18.11 441,305 +0.17(+0.94%)
Apr 03, 2013 18.13 18.13 17.91 17.94 514,095 -0.10(-0.58%)
Apr 02, 2013 18.29 18.36 18.02 18.05 583,797 -0.15(-0.82%)
Apr 01, 2013 18.12 18.23 17.98 18.20 496,053 +0.10(+0.58%)
Mar 28, 2013 18.13 18.22 17.97 18.09 1,252,297 -0.01(-0.07%)
Mar 27, 2013 18.18 18.24 18.06 18.11 385,913 -0.14(-0.75%)
Mar 26, 2013 18.13 18.32 18.13 18.24 431,746 +0.16(+0.90%)
Mar 25, 2013 18.04 18.14 17.98 18.08 485,620 +0.06(+0.36%)
Mar 22, 2013 17.88 18.06 17.87 18.02 464,372 +0.19(+1.09%)
Mar 21, 2013 17.82 18.00 17.78 17.82 613,624 -0.05(-0.29%)
Mar 20, 2013 17.98 18.04 17.84 17.87 455,256 +0.01(+0.07%)
Mar 19, 2013 18.03 18.04 17.79 17.86 700,695 -0.12(-0.65%)
Mar 18, 2013 17.92 18.07 17.90 17.98 521,943 -0.06(-0.36%)
Mar 15, 2013 17.97 18.05 17.90 18.04 1,631,670 +0.06(+0.36%)
Mar 14, 2013 17.95 18.17 17.95 17.98 539,859 +0.07(+0.40%)
Mar 13, 2013 18.04 18.11 17.89 17.91 577,007 -0.17(-0.93%)
Mar 12, 2013 18.13 18.13 18.00 18.08 594,620 -0.03(-0.18%)
Mar 11, 2013 18.00 18.15 17.91 18.11 887,898 +0.07(+0.39%)
Mar 08, 2013 18.07 18.07 17.84 18.04 536,737 +0.05(+0.29%)
Mar 07, 2013 18.00 18.09 17.95 17.98 399,938 -0.01(-0.07%)
Mar 06, 2013 18.06 18.06 17.93 18.00 286,427 -0.05(-0.29%)
Mar 05, 2013 17.65 18.06 17.58 18.05 521,381 +0.45(+2.54%)
Mar 04, 2013 17.46 17.65 17.43 17.60 823,215 +0.08(+0.48%)
Mar 01, 2013 17.35 17.54 17.22 17.52 368,741 +0.11(+0.63%)
Feb 28, 2013 17.40 17.47 17.33 17.41 679,600 +0.05(+0.26%)
Feb 27, 2013 17.18 17.48 17.18 17.36 333,262 +0.21(+1.21%)
Feb 26, 2013 17.23 17.42 17.09 17.16 627,554 +0.02(+0.11%)
Feb 25, 2013 17.53 17.53 17.14 17.14 391,167 -0.32(-1.82%)
Feb 22, 2013 17.36 17.52 17.32 17.45 332,513 +0.17(+0.97%)
Feb 21, 2013 17.51 17.56 17.28 17.29 401,053 -0.25(-1.44%)
Feb 20, 2013 17.58 17.75 17.54 17.54 660,149 -0.08(-0.48%)
Feb 19, 2013 17.34 17.62 17.33 17.62 441,902 +0.28(+1.64%)
Feb 15, 2013 17.45 17.52 17.27 17.34 981,306 -0.05(-0.26%)
Feb 14, 2013 17.42 17.46 17.32 17.38 328,662 -0.06(-0.33%)
Feb 13, 2013 17.43 17.49 17.30 17.44 480,483 +0.01(+0.07%)
Feb 12, 2013 17.38 17.45 17.27 17.43 299,724 +0.08(+0.48%)
Feb 11, 2013 17.31 17.43 17.21 17.34 379,022 +0.06(+0.34%)
Feb 08, 2013 17.31 17.34 17.19 17.29 370,722 -0.03(-0.19%)
Feb 07, 2013 17.41 17.46 17.29 17.32 432,868 -0.09(-0.52%)
Feb 06, 2013 17.20 17.43 16.98 17.41 770,405 +0.23(+1.36%)
Feb 04, 2013 16.85 17.21 16.85 17.18 499,636 +0.19(+1.14%)
Feb 01, 2013 17.00 17.09 16.89 16.98 528,900 +0.08(+0.46%)
Jan 31, 2013 16.97 16.97 16.80 16.90 546,406 -0.05(-0.30%)
Jan 30, 2013 17.08 17.17 16.90 16.96 291,296 -0.16(-0.94%)
Jan 29, 2013 16.92 17.13 16.92 17.12 435,522 +0.16(+0.95%)
Jan 28, 2013 16.87 16.97 16.78 16.96 332,382 +0.10(+0.58%)
Jan 25, 2013 16.76 16.91 16.76 16.86 351,559 +0.10(+0.58%)
Jan 24, 2013 16.68 16.85 16.67 16.76 366,720 +0.07(+0.43%)
Jan 23, 2013 16.77 16.80 16.68 16.69 256,026 -0.08(-0.50%)
Jan 22, 2013 16.61 16.78 16.61 16.78 291,839 +0.19(+1.17%)
Jan 18, 2013 16.76 16.85 16.52 16.58 1,028,775 -0.19(-1.12%)
Jan 17, 2013 16.74 16.85 16.70 16.77 270,399 +0.07(+0.43%)
Jan 16, 2013 16.70 16.77 16.67 16.70 315,982 -0.05(-0.27%)
Jan 15, 2013 16.57 16.75 16.57 16.74 291,474 +0.12(+0.70%)
Jan 14, 2013 16.47 16.63 16.47 16.63 273,595 +0.12(+0.74%)
Jan 11, 2013 16.52 16.53 16.40 16.50 552,987 +0.00(+0.00%)
Jan 10, 2013 16.46 16.57 16.45 16.50 622,562 +0.05(+0.28%)
Jan 09, 2013 16.41 16.50 16.37 16.46 467,432 +0.06(+0.35%)
Jan 08, 2013 16.49 16.67 16.37 16.40 266,566 -0.06(-0.39%)
Jan 07, 2013 16.45 16.51 16.37 16.46 484,446 -0.03(-0.16%)
Jan 04, 2013 16.54 16.55 16.37 16.49 929,862 +0.04(+0.24%)
Jan 03, 2013 16.41 16.53 16.32 16.45 907,579 +0.11(+0.67%)
Jan 02, 2013 16.35 16.43 16.19 16.34 1,029,230 +0.12(+0.76%)
Dec 31, 2012 15.94 16.23 15.91 16.22 419,578 +0.25(+1.54%)
Dec 28, 2012 16.03 16.20 15.95 15.97 399,149 -0.12(-0.72%)
Dec 27, 2012 16.10 16.16 15.90 16.09 531,889 +0.02(+0.12%)
Dec 26, 2012 16.18 16.26 16.04 16.07 419,239 -0.14(-0.87%)
Dec 24, 2012 16.33 16.33 16.08 16.21 343,364 -0.13(-0.79%)
Dec 21, 2012 16.22 16.52 16.05 16.34 2,739,498 +0.04(+0.28%)
Dec 20, 2012 16.23 16.39 16.14 16.30 697,294 +0.09(+0.55%)
Dec 19, 2012 16.23 16.37 16.16 16.21 387,057 -0.03(-0.20%)
Dec 18, 2012 16.15 16.31 16.11 16.24 371,060 +0.11(+0.68%)
Dec 17, 2012 16.06 16.17 15.95 16.13 439,136 +0.05(+0.32%)
Dec 14, 2012 16.12 16.16 15.96 16.08 457,599 +0.01(+0.08%)
Dec 13, 2012 16.17 16.19 16.00 16.06 442,697 -0.15(-0.91%)
Dec 12, 2012 16.42 16.50 16.17 16.21 854,044 -0.22(-1.37%)
Dec 11, 2012 16.39 16.44 16.29 16.44 537,500 +0.13(+0.79%)
Dec 10, 2012 16.43 16.54 16.25 16.31 741,422 -0.05(-0.31%)
Dec 07, 2012 16.25 16.53 16.10 16.36 2,359,576 +0.35(+2.17%)
Dec 06, 2012 15.85 16.02 15.85 16.01 1,206,009 +0.21(+1.30%)
Dec 05, 2012 15.99 15.99 15.75 15.81 697,821 -0.13(-0.85%)
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.