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 28, 2003 6.222 6.248 6.222 6.232 9,102 -0.02(-0.25%)
Nov 26, 2003 6.186 6.253 6.165 6.248 46,866 +0.08(+1.26%)
Nov 25, 2003 6.222 6.269 6.083 6.170 465,377 -0.11(-1.81%)
Nov 24, 2003 6.222 6.284 6.222 6.284 64,877 +0.09(+1.50%)
Nov 21, 2003 6.181 6.263 6.170 6.191 51,708 +0.00(+0.00%)
Nov 20, 2003 6.186 6.207 6.145 6.191 75,916 +0.05(+0.84%)
Nov 19, 2003 6.196 6.238 6.139 6.139 289,529 -0.03(-0.50%)
Nov 18, 2003 6.145 6.222 6.155 6.170 79,015 +0.03(+0.42%)
Nov 17, 2003 6.155 6.196 6.114 6.145 195,214 -0.04(-0.67%)
Nov 14, 2003 6.191 6.196 6.181 6.186 42,993 -0.01(-0.08%)
Nov 13, 2003 6.196 6.196 6.160 6.191 29,824 -0.01(-0.08%)
Nov 12, 2003 6.093 6.196 6.093 6.196 73,980 +0.11(+1.87%)
Nov 11, 2003 6.052 6.083 5.897 6.083 632,316 +0.01(+0.09%)
Nov 10, 2003 6.067 6.077 6.041 6.077 39,120 +0.01(+0.08%)
Nov 07, 2003 6.041 6.052 6.041 6.072 155,513 +0.03(+0.51%)
Nov 06, 2003 5.938 6.041 5.897 6.041 57,712 +0.10(+1.74%)
Nov 05, 2003 5.902 5.938 5.861 5.938 80,758 +0.05(+0.88%)
Nov 04, 2003 5.881 5.928 5.866 5.886 89,473 -0.01(-0.18%)
Nov 03, 2003 5.881 5.907 5.871 5.897 43,574 +0.04(+0.71%)
Oct 31, 2003 5.881 5.881 5.778 5.855 88,504 +0.03(+0.53%)
Oct 30, 2003 5.866 5.902 5.809 5.824 43,574 -0.06(-1.05%)
Oct 29, 2003 5.835 5.917 5.819 5.886 49,384 +0.04(+0.71%)
Oct 28, 2003 5.861 5.861 5.778 5.845 48,609 +0.01(+0.09%)
Oct 27, 2003 5.768 5.840 5.721 5.840 33,116 +0.07(+1.25%)
Oct 24, 2003 5.783 5.799 5.732 5.768 34,278 -0.04(-0.62%)
Oct 23, 2003 5.835 5.871 5.757 5.804 79,983 -0.06(-0.97%)
Oct 22, 2003 5.871 5.886 5.824 5.861 69,525 -0.06(-1.05%)
Oct 21, 2003 5.824 5.933 5.824 5.923 50,546 +0.02(+0.35%)
Oct 20, 2003 5.938 5.948 5.861 5.902 68,170 -0.06(-1.04%)
Oct 17, 2003 5.948 5.964 5.861 5.964 88,117 +0.03(+0.52%)
Oct 16, 2003 5.861 5.933 5.861 5.933 33,697 +0.04(+0.70%)
Oct 15, 2003 5.964 5.964 5.964 5.892 146,023 -0.07(-1.13%)
Oct 14, 2003 5.902 5.959 5.881 5.959 228,718 +0.05(+0.87%)
Oct 13, 2003 5.886 5.912 5.886 5.907 40,475 +0.01(+0.18%)
Oct 10, 2003 5.948 5.948 5.861 5.897 95,670 -0.04(-0.70%)
Oct 09, 2003 5.907 5.938 5.902 5.938 75,916 +0.07(+1.23%)
Oct 08, 2003 5.866 5.912 5.830 5.866 96,445 -0.06(-1.05%)
Oct 07, 2003 5.835 5.928 5.835 5.928 40,282 +0.09(+1.50%)
Oct 06, 2003 5.804 5.850 5.783 5.840 32,535 +0.04(+0.62%)
Oct 03, 2003 5.742 5.835 5.726 5.804 117,748 +0.05(+0.81%)
Oct 02, 2003 5.695 5.783 5.685 5.757 125,107 +0.04(+0.63%)
Oct 01, 2003 5.602 5.757 5.592 5.721 87,730 +0.05(+0.91%)
Sep 30, 2003 5.680 5.680 5.628 5.670 95,670 -0.01(-0.18%)
Sep 29, 2003 5.670 5.701 5.644 5.680 53,257 +0.02(+0.36%)
Sep 26, 2003 5.716 5.716 5.659 5.659 153,770 -0.10(-1.70%)
Sep 25, 2003 5.824 5.892 5.757 5.757 35,440 -0.06(-1.06%)
Sep 24, 2003 5.907 5.923 5.819 5.819 63,328 -0.12(-2.00%)
Sep 23, 2003 5.912 5.938 5.897 5.938 43,961 +0.05(+0.88%)
Sep 22, 2003 5.835 5.886 5.778 5.886 57,518 -0.02(-0.26%)
Sep 19, 2003 5.706 5.902 5.706 5.902 45,511 +0.20(+3.44%)
Sep 18, 2003 5.649 5.711 5.649 5.706 42,799 +0.06(+1.01%)
Sep 17, 2003 5.737 5.747 5.649 5.649 51,127 -0.09(-1.53%)
Sep 16, 2003 5.680 5.768 5.695 5.737 119,684 +0.06(+1.00%)
Sep 15, 2003 5.659 5.747 5.628 5.680 143,118 +0.12(+2.23%)
Sep 12, 2003 5.602 5.623 5.551 5.556 117,554 -0.03(-0.46%)
Sep 11, 2003 5.551 5.582 5.525 5.582 116,586 +0.06(+1.12%)
Sep 10, 2003 5.535 5.551 5.499 5.520 199,668 -0.03(-0.56%)
Sep 09, 2003 5.561 5.680 5.515 5.551 146,217 -0.01(-0.19%)
Sep 08, 2003 5.453 5.566 5.453 5.561 110,195 +0.04(+0.75%)
Sep 05, 2003 5.396 5.525 5.396 5.520 156,675 +0.10(+1.91%)
Sep 04, 2003 5.344 5.442 5.344 5.417 73,011 +0.10(+1.84%)
Sep 03, 2003 5.293 5.318 5.256 5.318 574,216 +0.04(+0.68%)
Sep 02, 2003 5.267 5.298 5.164 5.282 210,320 -0.03(-0.58%)
Aug 29, 2003 5.349 5.380 5.308 5.313 95,476 -0.05(-0.96%)
Aug 28, 2003 5.360 5.391 5.329 5.365 32,535 -0.01(-0.10%)
Aug 27, 2003 5.355 5.370 5.318 5.370 32,729 +0.04(+0.68%)
Aug 26, 2003 5.246 5.334 5.215 5.334 75,335 +0.07(+1.27%)
Aug 25, 2003 5.241 5.267 5.184 5.267 56,356 -0.01(-0.10%)
Aug 22, 2003 5.427 5.427 5.267 5.272 279,264 -0.18(-3.22%)
Aug 21, 2003 5.422 5.448 5.365 5.448 3,836,310 +0.04(+0.67%)
Aug 20, 2003 5.437 5.437 5.370 5.411 64,296 -0.03(-0.47%)
Aug 19, 2003 5.396 5.437 5.380 5.437 40,669 +0.08(+1.45%)
Aug 18, 2003 5.396 5.396 5.318 5.360 168,875 -0.01(-0.19%)
Aug 15, 2003 5.293 5.370 5.189 5.370 177,590 +0.11(+2.16%)
Aug 14, 2003 5.241 5.267 5.210 5.256 59,842 +0.03(+0.49%)
Aug 13, 2003 5.241 5.246 5.220 5.231 81,145 -0.06(-1.17%)
Aug 12, 2003 5.267 5.293 5.215 5.293 38,733 +0.03(+0.49%)
Aug 11, 2003 5.241 5.267 5.189 5.267 34,666 +0.05(+0.99%)
Aug 08, 2003 5.226 5.293 5.189 5.215 75,335 +0.02(+0.40%)
Aug 07, 2003 5.174 5.256 5.169 5.195 41,250 +0.01(+0.10%)
Aug 06, 2003 5.231 5.246 5.179 5.189 37,764 -0.05(-0.89%)
Aug 05, 2003 5.241 5.293 5.220 5.236 47,254 +0.02(+0.30%)
Aug 04, 2003 5.267 5.329 5.143 5.220 122,977 -0.05(-0.88%)
Aug 01, 2003 5.189 5.272 5.179 5.267 297,082 +0.10(+2.00%)
Jul 31, 2003 5.164 5.164 5.143 5.164 73,399 +0.01(+0.10%)
Jul 30, 2003 5.164 5.184 5.148 5.158 158,224 -0.01(-0.10%)
Jul 29, 2003 5.034 5.164 5.029 5.164 56,937 +0.13(+2.56%)
Jul 28, 2003 5.143 5.195 5.034 5.034 259,704 -0.06(-1.12%)
Jul 25, 2003 5.060 5.112 4.957 5.091 65,846 +0.01(+0.10%)
Jul 24, 2003 5.164 5.215 5.081 5.086 39,701 -0.07(-1.30%)
Jul 23, 2003 5.189 5.189 5.117 5.153 56,356 -0.04(-0.70%)
Jul 22, 2003 5.086 5.189 5.050 5.189 44,736 +0.13(+2.55%)
Jul 21, 2003 5.164 5.164 5.040 5.060 41,444 -0.11(-2.20%)
Jul 18, 2003 5.086 5.179 5.086 5.174 21,690 +0.10(+2.04%)
Jul 17, 2003 5.138 5.164 5.040 5.071 43,187 -0.08(-1.50%)
Jul 16, 2003 5.215 5.231 5.112 5.148 155,319 -0.04(-0.70%)
Jul 15, 2003 5.153 5.215 5.138 5.184 49,578 +0.04(+0.80%)
Jul 14, 2003 5.143 5.282 5.102 5.143 185,531 +0.05(+1.01%)
Jul 11, 2003 4.983 5.096 4.983 5.091 211,094 +0.13(+2.71%)
Jul 10, 2003 4.936 4.957 4.905 4.957 45,123 +0.02(+0.42%)
Jul 09, 2003 4.931 4.947 4.880 4.936 124,139 +0.01(+0.10%)
Jul 08, 2003 4.916 4.957 4.905 4.931 97,413 +0.00(+0.00%)
Jul 07, 2003 4.895 4.931 4.890 4.931 131,885 +0.07(+1.38%)
Jul 03, 2003 4.828 4.905 4.776 4.864 30,211 +0.01(+0.21%)
Jul 02, 2003 4.885 4.931 4.849 4.854 290,884 -0.01(-0.11%)
Jul 01, 2003 4.735 4.931 4.678 4.859 463,634 +0.13(+2.84%)
Jun 30, 2003 4.663 4.776 4.663 4.725 202,573 +0.00(+0.00%)
Jun 27, 2003 4.735 4.750 4.725 4.725 87,730 -0.01(-0.11%)
Jun 26, 2003 4.714 4.730 4.704 4.730 71,268 +0.03(+0.66%)
Jun 25, 2003 4.699 4.725 4.683 4.699 26,144 +0.00(+0.00%)
Jun 24, 2003 4.678 4.725 4.658 4.699 37,571 +0.03(+0.55%)
Jun 23, 2003 4.658 4.719 4.658 4.673 48,997 +0.02(+0.33%)
Jun 20, 2003 4.699 4.725 4.658 4.658 45,123 +0.01(+0.22%)
Jun 19, 2003 4.663 4.719 4.647 4.647 68,557 -0.02(-0.44%)
Jun 18, 2003 4.714 4.735 4.658 4.668 43,768 -0.03(-0.66%)
Jun 17, 2003 4.735 4.735 4.683 4.699 24,789 -0.04(-0.76%)
Jun 16, 2003 4.647 4.735 4.647 4.735 63,909 +0.06(+1.33%)
Jun 13, 2003 4.621 4.673 4.596 4.673 32,342 +0.04(+0.78%)
Jun 12, 2003 4.699 4.704 4.570 4.637 2,298,610 -0.09(-1.86%)
Jun 11, 2003 4.725 4.730 4.699 4.725 38,152 +0.00(+0.00%)
Jun 10, 2003 4.689 4.730 4.689 4.725 46,673 +0.07(+1.55%)
Jun 09, 2003 4.585 4.699 4.585 4.652 899,186 +0.07(+1.46%)
Jun 06, 2003 4.606 4.616 4.570 4.585 45,317 -0.01(-0.11%)
Jun 05, 2003 4.621 4.621 4.580 4.590 33,116 -0.02(-0.34%)
Jun 04, 2003 4.637 4.663 4.580 4.606 28,275 -0.03(-0.67%)
Jun 03, 2003 4.673 4.673 4.580 4.637 46,285 -0.01(-0.22%)
Jun 02, 2003 4.647 4.735 4.647 4.647 48,028 +0.02(+0.33%)
May 30, 2003 4.585 4.632 4.585 4.632 122,008 +0.05(+1.13%)
May 29, 2003 4.621 4.642 4.580 4.580 44,349 -0.04(-0.89%)
May 28, 2003 4.621 4.647 4.596 4.621 41,637 +0.00(+0.00%)
May 27, 2003 4.637 4.689 4.611 4.621 27,306 -0.02(-0.33%)
May 23, 2003 4.596 4.647 4.596 4.637 20,528 +0.03(+0.56%)
May 22, 2003 4.632 4.647 4.611 4.611 166,551 -0.02(-0.45%)
May 21, 2003 4.621 4.699 4.621 4.632 56,937 +0.01(+0.22%)
May 20, 2003 4.570 4.621 4.549 4.621 69,138 +0.05(+1.13%)
May 19, 2003 4.466 4.621 4.219 4.570 42,993 +0.10(+2.19%)
May 16, 2003 4.580 4.637 4.472 4.472 73,980 -0.14(-3.13%)
May 15, 2003 4.673 4.694 4.606 4.616 70,881 -0.05(-1.11%)
May 14, 2003 4.725 4.745 4.668 4.668 70,106 -0.06(-1.20%)
May 13, 2003 4.725 4.750 4.699 4.725 63,909 -0.01(-0.22%)
May 12, 2003 4.730 4.750 4.719 4.735 11,232 -0.01(-0.22%)
May 09, 2003 4.745 4.761 4.730 4.745 135,565 +0.00(+0.00%)
May 08, 2003 4.668 4.750 4.668 4.745 11,619 +0.07(+1.43%)
May 07, 2003 4.678 4.740 4.678 4.678 23,627 +0.01(+0.22%)
May 06, 2003 4.683 4.745 4.658 4.668 89,860 -0.02(-0.33%)
May 05, 2003 4.719 4.750 4.678 4.683 53,451 -0.04(-0.77%)
May 02, 2003 4.699 4.750 4.689 4.719 87,342 +0.05(+0.99%)
Apr 30, 2003 4.652 4.673 4.632 4.673 60,036 +0.02(+0.44%)
Apr 29, 2003 4.673 4.673 4.544 4.652 65,265 -0.03(-0.55%)
Apr 28, 2003 4.673 4.730 4.647 4.678 213,806 +0.03(+0.67%)
Apr 25, 2003 4.611 4.647 4.611 4.647 194,827 +0.04(+0.78%)
Apr 24, 2003 4.647 4.699 4.611 4.611 281,007 -0.07(-1.43%)
Apr 23, 2003 4.683 4.699 4.663 4.678 436,908 +0.02(+0.44%)
Apr 22, 2003 4.621 4.735 4.621 4.658 127,237 +0.04(+0.78%)
Apr 21, 2003 4.616 4.627 4.544 4.621 71,075 -0.03(-0.56%)
Apr 17, 2003 4.466 4.673 4.466 4.647 683,637 +0.18(+3.93%)
Apr 16, 2003 4.456 4.477 4.441 4.472 129,755 +0.07(+1.52%)
Apr 15, 2003 4.301 4.435 4.296 4.405 201,798 +0.10(+2.40%)
Apr 14, 2003 4.286 4.306 4.275 4.301 13,943 +0.02(+0.48%)
Apr 11, 2003 4.265 4.312 4.234 4.281 123,364 +0.02(+0.48%)
Apr 10, 2003 4.219 4.265 4.219 4.260 39,894 +0.07(+1.60%)
Apr 09, 2003 4.234 4.286 4.188 4.193 32,729 -0.03(-0.61%)
Apr 08, 2003 4.312 4.322 4.182 4.219 109,227 -0.09(-2.16%)
Apr 07, 2003 4.337 4.410 4.301 4.312 31,761 +0.01(+0.12%)
Apr 04, 2003 4.337 4.353 4.260 4.306 21,496 -0.01(-0.12%)
Apr 03, 2003 4.337 4.358 4.260 4.312 11,426 -0.03(-0.60%)
Apr 02, 2003 4.260 4.343 4.260 4.337 58,293 +0.09(+2.19%)
Apr 01, 2003 4.141 4.250 4.141 4.244 36,602 +0.10(+2.49%)
Mar 31, 2003 4.131 4.172 4.131 4.141 408,633 -0.01(-0.25%)
Mar 28, 2003 4.172 4.177 4.152 4.152 489,972 -0.02(-0.37%)
Mar 27, 2003 4.131 4.172 4.079 4.167 270,162 +0.00(+0.00%)
Mar 26, 2003 4.182 4.208 4.162 4.167 33,697 -0.02(-0.37%)
Mar 25, 2003 4.162 4.182 4.141 4.182 72,624 +0.03(+0.62%)
Mar 24, 2003 4.136 4.162 4.136 4.157 40,475 +0.00(+0.00%)
Mar 21, 2003 4.157 4.182 4.136 4.157 774,466 +0.00(+0.00%)
Mar 20, 2003 4.105 4.162 4.095 4.157 978,202 +0.03(+0.63%)
Mar 19, 2003 4.115 4.136 4.115 4.131 60,036 +0.01(+0.25%)
Mar 18, 2003 4.131 4.162 4.105 4.121 133,241 -0.01(-0.25%)
Mar 17, 2003 4.121 4.131 4.100 4.131 53,451 +0.03(+0.76%)
Mar 14, 2003 4.152 4.152 4.100 4.100 31,567 -0.03(-0.75%)
Mar 13, 2003 4.162 4.162 4.131 4.131 121,234 -0.03(-0.62%)
Mar 12, 2003 4.131 4.157 4.079 4.157 14,331 +0.01(+0.25%)
Mar 11, 2003 4.131 4.146 4.115 4.146 35,053 +0.03(+0.63%)
Mar 10, 2003 4.162 4.162 4.110 4.121 139,826 -0.02(-0.37%)
Mar 07, 2003 4.162 4.162 4.131 4.136 151,058 -0.02(-0.37%)
Mar 06, 2003 4.162 4.162 4.141 4.152 111,163 +0.00(+0.00%)
Mar 05, 2003 4.131 4.157 4.131 4.152 44,349 -0.01(-0.12%)
Mar 04, 2003 4.131 4.157 4.131 4.157 31,761 +0.01(+0.25%)
Mar 03, 2003 4.064 4.152 4.064 4.146 122,977 +0.11(+2.69%)
Feb 28, 2003 4.152 4.152 4.038 4.038 179,721 -0.09(-2.25%)
Feb 27, 2003 4.115 4.152 4.090 4.131 11,232 +0.03(+0.63%)
Feb 26, 2003 4.100 4.131 4.059 4.105 23,820 -0.05(-1.12%)
Feb 25, 2003 4.131 4.157 4.074 4.152 19,947 +0.02(+0.50%)
Feb 24, 2003 4.157 4.157 4.105 4.131 39,701 -0.01(-0.25%)
Feb 21, 2003 4.121 4.157 4.121 4.141 39,701 +0.02(+0.50%)
Feb 20, 2003 4.141 4.141 4.115 4.121 33,310 -0.04(-0.87%)
Feb 19, 2003 4.157 4.162 4.141 4.157 24,401 -0.01(-0.12%)
Feb 18, 2003 4.146 4.162 4.131 4.162 45,317 +0.04(+1.00%)
Feb 14, 2003 4.152 4.152 4.121 4.121 7,940 +0.00(+0.00%)
Feb 13, 2003 4.136 4.152 4.090 4.121 13,556 -0.02(-0.37%)
Feb 12, 2003 4.177 4.177 4.136 4.136 24,401 -0.04(-0.99%)
Feb 11, 2003 4.105 4.177 4.095 4.177 25,757 +0.05(+1.13%)
Feb 10, 2003 4.053 4.131 4.053 4.131 16,461 +0.05(+1.27%)
Feb 07, 2003 4.100 4.110 4.053 4.079 213,999 -0.02(-0.50%)
Feb 06, 2003 4.126 4.177 4.079 4.100 35,247 -0.03(-0.63%)
Feb 05, 2003 4.095 4.131 4.084 4.126 18,010 +0.06(+1.52%)
Feb 04, 2003 4.074 4.121 4.064 4.064 16,267 +0.03(+0.64%)
Feb 03, 2003 4.064 4.126 4.033 4.038 12,588 -0.05(-1.26%)
Jan 31, 2003 4.002 4.090 3.976 4.090 21,690 +0.12(+2.99%)
Jan 30, 2003 4.022 4.022 3.971 3.971 15,105 -0.05(-1.28%)
Jan 29, 2003 3.960 4.022 3.935 4.022 4,841 +0.04(+0.91%)
Jan 28, 2003 3.929 3.986 3.914 3.986 32,535 +0.05(+1.31%)
Jan 27, 2003 3.883 3.940 3.883 3.935 45,123 +0.04(+0.93%)
Jan 24, 2003 3.945 3.945 3.878 3.898 30,405 -0.04(-0.92%)
Jan 23, 2003 3.945 3.976 3.924 3.935 90,441 +0.02(+0.53%)
Jan 22, 2003 3.888 3.935 3.888 3.914 15,299 +0.02(+0.40%)
Jan 21, 2003 3.857 3.898 3.842 3.898 20,915 +0.02(+0.53%)
Jan 17, 2003 3.873 3.883 3.821 3.878 19,753 +0.01(+0.13%)
Jan 16, 2003 3.857 3.883 3.842 3.873 23,433 +0.04(+0.94%)
Jan 15, 2003 3.842 3.888 3.831 3.837 12,975 -0.03(-0.80%)
Jan 14, 2003 3.904 3.904 3.847 3.868 12,588 -0.02(-0.53%)
Jan 13, 2003 3.914 3.940 3.831 3.888 17,236 -0.02(-0.53%)
Jan 10, 2003 3.847 3.909 3.831 3.909 13,169 +0.02(+0.40%)
Jan 09, 2003 3.842 3.909 3.842 3.893 12,394 +0.07(+1.75%)
Jan 08, 2003 3.837 3.873 3.821 3.826 20,334 -0.05(-1.20%)
Jan 07, 2003 3.857 3.883 3.826 3.873 36,409 -0.04(-0.92%)
Jan 06, 2003 3.945 3.945 3.883 3.909 14,912 +0.02(+0.40%)
Jan 03, 2003 3.945 3.950 3.852 3.893 25,563 +0.00(+0.00%)
Jan 02, 2003 3.873 3.909 3.873 3.893 34,666 +0.06(+1.62%)
Dec 31, 2002 3.852 3.914 3.831 3.831 24,789 -0.02(-0.54%)
Dec 30, 2002 3.847 3.898 3.826 3.852 39,701 +0.02(+0.54%)
Dec 27, 2002 3.873 3.935 3.826 3.831 11,038 -0.09(-2.37%)
Dec 26, 2002 3.924 3.945 3.919 3.924 12,007 +0.00(+0.00%)
Dec 24, 2002 3.904 3.924 3.904 3.924 21,109 +0.01(+0.26%)
Dec 23, 2002 3.873 3.914 3.847 3.914 20,334 +0.00(+0.00%)
Dec 20, 2002 3.950 3.950 3.821 3.914 48,028 -0.06(-1.56%)
Dec 19, 2002 3.924 3.976 3.919 3.976 13,556 +0.08(+1.99%)
Dec 18, 2002 3.888 3.914 3.878 3.898 1,936 -0.02(-0.53%)
Dec 17, 2002 3.924 3.924 3.878 3.919 9,489 +0.00(+0.00%)
Dec 16, 2002 3.806 3.924 3.806 3.919 26,725 +0.11(+2.99%)
Dec 13, 2002 3.898 3.950 3.806 3.806 33,891 -0.09(-2.38%)
Dec 12, 2002 3.888 3.914 3.873 3.898 63,134 +0.03(+0.67%)
Dec 11, 2002 3.847 3.919 3.847 3.873 25,370 +0.03(+0.67%)
Dec 10, 2002 3.831 3.873 3.831 3.847 26,338 +0.05(+1.36%)
Dec 09, 2002 3.847 3.852 3.795 3.795 7,552 -0.06(-1.61%)
Dec 06, 2002 3.775 3.857 3.769 3.857 16,267 +0.04(+0.95%)
Dec 05, 2002 3.873 3.873 3.800 3.821 17,236 -0.03(-0.67%)
Dec 04, 2002 3.831 3.873 3.831 3.847 5,809 +0.02(+0.40%)
Dec 03, 2002 3.831 3.893 3.831 3.831 8,714 -0.03(-0.67%)
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.