Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.35 15.47 15.21 15.21 360,164 -0.27(-1.76%)
Dec 28, 2007 15.61 15.71 15.44 15.48 467,428 +0.08(+0.50%)
Dec 27, 2007 16.12 16.30 15.41 15.41 427,347 -0.93(-5.71%)
Dec 26, 2007 16.43 16.55 16.33 16.34 245,666 -0.31(-1.86%)
Dec 24, 2007 16.22 16.77 16.18 16.65 110,962 +0.35(+2.15%)
Dec 21, 2007 16.09 16.41 16.02 16.30 716,455 +0.49(+3.12%)
Dec 20, 2007 15.43 15.88 15.37 15.80 532,416 +0.47(+3.06%)
Dec 19, 2007 14.91 15.42 14.79 15.33 391,314 +0.43(+2.87%)
Dec 18, 2007 14.71 14.93 14.27 14.91 396,365 +0.31(+2.16%)
Dec 17, 2007 15.06 15.13 14.59 14.59 262,167 -0.56(-3.69%)
Dec 14, 2007 15.33 15.69 15.15 15.15 232,532 -0.39(-2.48%)
Dec 13, 2007 15.50 15.61 15.30 15.54 191,447 -0.11(-0.68%)
Dec 12, 2007 16.06 16.30 15.42 15.64 381,363 -0.01(-0.08%)
Dec 11, 2007 16.45 16.68 15.66 15.66 537,973 -0.69(-4.25%)
Dec 10, 2007 16.18 16.42 16.03 16.35 351,240 +0.23(+1.44%)
Dec 07, 2007 15.90 16.25 15.74 16.12 238,602 +0.31(+1.99%)
Dec 06, 2007 15.44 15.93 15.36 15.80 338,106 +0.30(+1.92%)
Dec 05, 2007 15.28 15.68 15.25 15.51 998,828 +0.49(+3.28%)
Dec 04, 2007 15.32 15.35 15.01 15.01 134,703 -0.42(-2.73%)
Dec 03, 2007 15.66 15.66 15.30 15.44 328,677 -0.24(-1.52%)
Nov 30, 2007 15.56 15.82 15.44 15.67 868,334 +0.30(+1.93%)
Nov 29, 2007 15.33 15.59 15.19 15.38 309,987 -0.05(-0.35%)
Nov 28, 2007 14.92 15.43 14.86 15.43 325,983 +0.61(+4.13%)
Nov 27, 2007 14.68 14.93 14.62 14.82 297,527 +0.18(+1.26%)
Nov 26, 2007 15.33 15.35 14.63 14.63 353,092 -0.72(-4.72%)
Nov 23, 2007 15.41 15.49 15.33 15.36 130,662 +0.02(+0.15%)
Nov 21, 2007 15.36 15.47 15.23 15.33 668,804 -0.11(-0.73%)
Nov 20, 2007 15.50 15.73 15.09 15.45 616,606 -0.02(-0.15%)
Nov 19, 2007 15.48 15.71 15.35 15.47 725,380 -0.17(-1.06%)
Nov 16, 2007 15.73 15.80 15.30 15.64 591,012 -0.10(-0.60%)
Nov 15, 2007 15.61 15.77 15.40 15.73 671,835 +0.13(+0.84%)
Nov 14, 2007 15.74 15.80 15.48 15.60 525,008 -0.07(-0.42%)
Nov 13, 2007 15.35 15.73 15.29 15.67 846,141 +0.49(+3.25%)
Nov 12, 2007 14.85 15.33 14.73 15.17 780,103 +0.34(+2.28%)
Nov 09, 2007 14.51 14.87 14.30 14.84 553,632 +0.17(+1.17%)
Nov 08, 2007 14.56 14.75 14.28 14.66 591,349 +0.18(+1.23%)
Nov 07, 2007 14.77 14.88 14.44 14.49 339,621 -0.46(-3.10%)
Nov 06, 2007 14.79 14.97 14.58 14.95 345,010 +0.15(+1.00%)
Nov 05, 2007 14.72 14.93 14.63 14.80 351,071 -0.18(-1.19%)
Nov 02, 2007 15.11 15.21 14.69 14.98 210,137 +0.02(+0.16%)
Nov 01, 2007 15.60 15.64 14.90 14.95 358,985 -0.78(-4.98%)
Oct 31, 2007 15.60 15.78 15.38 15.74 308,640 +0.18(+1.14%)
Oct 30, 2007 15.68 15.86 15.48 15.56 321,100 -0.20(-1.28%)
Oct 29, 2007 15.73 15.84 15.44 15.76 408,994 +0.05(+0.34%)
Oct 26, 2007 15.93 15.95 15.61 15.71 212,495 +0.00(+0.00%)
Oct 25, 2007 15.89 16.10 15.59 15.71 617,953 -0.07(-0.41%)
Oct 24, 2007 15.69 15.77 15.27 15.77 332,381 -0.04(-0.26%)
Oct 23, 2007 15.80 15.96 15.52 15.82 206,601 +0.20(+1.25%)
Oct 22, 2007 15.28 15.74 15.19 15.62 411,520 +0.12(+0.81%)
Oct 19, 2007 15.92 15.92 15.24 15.49 308,303 -0.46(-2.90%)
Oct 18, 2007 15.80 16.04 15.57 15.96 111,635 +0.10(+0.60%)
Oct 17, 2007 16.00 16.09 15.52 15.86 384,747 +0.07(+0.41%)
Oct 16, 2007 16.12 16.26 15.76 15.80 183,702 -0.34(-2.10%)
Oct 15, 2007 16.46 16.47 15.94 16.14 279,678 -0.34(-2.06%)
Oct 12, 2007 16.61 16.64 16.46 16.47 104,058 -0.14(-0.86%)
Oct 11, 2007 16.68 16.93 16.46 16.62 257,115 -0.17(-1.03%)
Oct 10, 2007 16.64 16.84 16.54 16.79 268,060 +0.13(+0.78%)
Oct 09, 2007 16.81 16.87 16.52 16.66 293,822 -0.14(-0.81%)
Oct 08, 2007 17.11 17.11 16.74 16.80 226,975 -0.39(-2.25%)
Oct 05, 2007 16.99 17.22 16.73 17.18 420,612 +0.37(+2.23%)
Oct 04, 2007 16.59 16.81 16.53 16.81 895,275 +0.34(+2.06%)
Oct 03, 2007 16.53 16.59 16.25 16.47 212,663 -0.10(-0.61%)
Oct 02, 2007 16.45 16.57 16.38 16.57 274,964 +0.21(+1.27%)
Oct 01, 2007 16.07 16.51 16.06 16.36 499,414 +0.25(+1.55%)
Sep 28, 2007 15.95 16.30 15.95 16.11 448,732 +0.11(+0.71%)
Sep 27, 2007 15.89 16.09 15.80 16.00 166,695 +0.18(+1.16%)
Sep 26, 2007 15.99 16.06 15.64 15.82 239,436 -0.11(-0.71%)
Sep 25, 2007 16.39 16.43 15.84 15.93 459,508 -0.52(-3.18%)
Sep 24, 2007 16.31 16.59 16.28 16.45 512,042 +0.12(+0.76%)
Sep 21, 2007 16.45 16.58 16.33 16.33 518,946 -0.04(-0.22%)
Sep 20, 2007 16.38 16.52 16.22 16.36 949,325 +0.00(+0.00%)
Sep 19, 2007 16.33 16.46 16.18 16.36 817,988 +0.24(+1.47%)
Sep 18, 2007 15.44 16.15 15.35 16.12 662,069 +0.69(+4.46%)
Sep 17, 2007 15.26 15.53 15.14 15.44 615,428 +0.15(+1.01%)
Sep 14, 2007 14.85 15.28 14.82 15.28 282,036 +0.29(+1.90%)
Sep 13, 2007 14.66 15.16 14.56 15.00 247,013 +0.39(+2.64%)
Sep 12, 2007 14.59 14.74 14.50 14.61 534,942 +0.00(+0.00%)
Sep 11, 2007 14.37 14.66 14.31 14.61 322,110 +0.29(+1.99%)
Sep 10, 2007 14.47 14.54 14.15 14.32 178,819 -0.08(-0.58%)
Sep 07, 2007 14.55 14.67 14.38 14.41 168,211 -0.39(-2.61%)
Sep 06, 2007 14.86 14.94 14.73 14.79 187,406 -0.05(-0.32%)
Sep 05, 2007 14.95 15.06 14.82 14.84 450,247 -0.23(-1.54%)
Sep 04, 2007 14.79 15.29 14.76 15.07 245,666 +0.24(+1.64%)
Aug 31, 2007 14.73 14.92 14.67 14.83 191,952 +0.30(+2.09%)
Aug 30, 2007 14.34 14.60 14.13 14.53 141,102 +0.19(+1.33%)
Aug 29, 2007 14.13 14.43 14.12 14.34 197,341 +0.23(+1.64%)
Aug 28, 2007 14.21 14.34 14.08 14.11 310,323 -0.15(-1.04%)
Aug 27, 2007 14.55 14.55 14.25 14.25 366,562 -0.31(-2.16%)
Aug 24, 2007 14.25 14.63 14.18 14.57 743,901 +0.32(+2.25%)
Aug 23, 2007 14.49 14.70 14.21 14.25 725,211 -0.24(-1.64%)
Aug 22, 2007 14.56 14.66 14.43 14.49 252,738 +0.06(+0.41%)
Aug 21, 2007 14.40 14.52 14.27 14.43 663,753 +0.02(+0.16%)
Aug 20, 2007 14.15 14.47 14.12 14.40 714,940 +0.27(+1.89%)
Aug 17, 2007 14.48 14.59 14.13 14.13 820,009 +0.23(+1.62%)
Aug 16, 2007 13.68 14.26 13.60 13.91 615,764 +0.24(+1.74%)
Aug 15, 2007 13.57 13.95 13.52 13.67 647,420 +0.05(+0.35%)
Aug 14, 2007 14.05 14.05 13.62 13.62 268,060 -0.42(-3.00%)
Aug 13, 2007 13.87 14.21 13.93 14.05 474,999 +0.18(+1.28%)
Aug 10, 2007 14.08 14.49 13.87 13.87 492,679 -0.33(-2.30%)
Aug 09, 2007 13.93 14.58 13.75 14.19 932,823 +0.26(+1.88%)
Aug 08, 2007 13.43 13.96 13.39 13.93 1,570,983 +0.60(+4.50%)
Aug 07, 2007 13.27 13.56 13.05 13.33 924,068 +0.06(+0.45%)
Aug 06, 2007 13.28 13.37 12.89 13.27 606,167 +0.10(+0.72%)
Aug 03, 2007 13.29 13.83 13.15 13.18 390,809 -0.65(-4.68%)
Aug 02, 2007 13.55 13.94 13.43 13.83 581,583 +0.17(+1.26%)
Aug 01, 2007 13.64 13.90 13.37 13.65 625,867 -0.02(-0.17%)
Jul 31, 2007 13.90 13.95 13.56 13.68 518,441 -0.09(-0.69%)
Jul 30, 2007 13.81 13.96 13.60 13.77 363,868 +0.02(+0.17%)
Jul 27, 2007 14.10 14.35 8.338 13.75 637,822 -0.64(-4.42%)
Jul 26, 2007 14.39 14.62 14.09 14.38 1,053,215 -0.60(-4.00%)
Jul 25, 2007 14.92 15.07 14.64 14.98 638,664 +0.15(+1.00%)
Jul 24, 2007 14.73 14.92 14.65 14.84 573,501 -0.13(-0.87%)
Jul 23, 2007 15.16 15.16 14.92 14.97 301,904 -0.17(-1.10%)
Jul 20, 2007 15.41 15.46 15.02 15.13 364,710 -0.31(-2.00%)
Jul 19, 2007 15.57 15.64 15.41 15.44 104,227 -0.05(-0.31%)
Jul 18, 2007 15.42 15.56 15.19 15.49 194,647 +0.01(+0.08%)
Jul 17, 2007 15.51 15.68 15.48 15.48 202,560 +0.03(+0.19%)
Jul 16, 2007 15.49 15.67 15.39 15.45 327,161 -0.12(-0.80%)
Jul 13, 2007 15.41 15.58 15.29 15.57 345,852 +0.15(+1.00%)
Jul 12, 2007 15.36 15.42 15.23 15.42 312,849 +0.13(+0.85%)
Jul 11, 2007 15.27 15.33 15.10 15.29 620,647 +0.02(+0.12%)
Jul 10, 2007 15.58 15.63 15.23 15.27 493,015 -0.42(-2.69%)
Jul 09, 2007 15.93 15.93 15.66 15.69 366,731 -0.18(-1.12%)
Jul 06, 2007 15.86 15.98 15.80 15.87 300,726 +0.01(+0.08%)
Jul 05, 2007 15.87 16.03 15.81 15.86 219,903 +0.03(+0.19%)
Jul 03, 2007 15.80 15.91 15.73 15.83 111,972 +0.01(+0.08%)
Jul 02, 2007 15.44 15.82 15.44 15.82 398,218 +0.40(+2.62%)
Jun 29, 2007 15.44 15.63 15.23 15.41 689,851 +0.00(+0.00%)
Jun 28, 2007 15.50 15.74 15.41 15.41 317,227 -0.06(-0.38%)
Jun 27, 2007 15.30 15.51 15.10 15.47 676,213 +0.03(+0.19%)
Jun 26, 2007 15.80 15.89 15.39 15.44 584,951 -0.30(-1.92%)
Jun 25, 2007 15.85 16.02 15.64 15.74 677,223 -0.11(-0.67%)
Jun 22, 2007 15.89 15.94 15.74 15.85 502,445 -0.04(-0.26%)
Jun 21, 2007 15.77 16.02 15.54 15.89 935,686 +0.06(+0.37%)
Jun 20, 2007 16.12 16.12 15.82 15.83 652,808 -0.29(-1.80%)
Jun 19, 2007 15.92 16.12 15.79 16.12 359,322 +0.17(+1.04%)
Jun 18, 2007 16.12 16.18 15.85 15.96 215,357 -0.15(-0.96%)
Jun 15, 2007 16.09 16.11 15.95 16.11 550,265 +0.29(+1.84%)
Jun 14, 2007 16.08 16.18 15.80 15.82 227,817 -0.28(-1.73%)
Jun 13, 2007 15.80 16.24 15.67 16.10 484,765 +0.31(+1.99%)
Jun 12, 2007 16.13 16.13 15.70 15.79 304,767 -0.46(-2.85%)
Jun 11, 2007 16.37 16.42 16.14 16.25 211,821 -0.15(-0.94%)
Jun 08, 2007 16.06 16.41 16.02 16.40 326,151 +0.36(+2.26%)
Jun 07, 2007 16.41 16.41 16.02 16.04 281,025 -0.45(-2.74%)
Jun 06, 2007 16.55 16.59 16.35 16.49 169,726 -0.12(-0.75%)
Jun 05, 2007 16.93 17.00 16.55 16.62 279,173 -0.37(-2.17%)
Jun 04, 2007 16.99 17.07 16.93 16.99 344,336 -0.06(-0.35%)
Jun 01, 2007 16.93 17.04 16.93 17.04 758,887 +0.17(+1.02%)
May 31, 2007 16.75 16.90 16.64 16.87 610,208 +0.15(+0.89%)
May 30, 2007 16.40 16.77 16.40 16.72 719,655 +0.19(+1.15%)
May 29, 2007 16.68 16.95 16.45 16.53 1,176,637 +0.15(+0.91%)
May 25, 2007 16.39 16.58 16.32 16.39 759,224 +0.05(+0.33%)
May 24, 2007 16.36 16.48 16.23 16.33 821,356 -0.06(-0.36%)
May 23, 2007 16.40 16.51 16.33 16.39 372,792 +0.03(+0.18%)
May 22, 2007 16.18 16.37 16.09 16.36 400,238 +0.25(+1.55%)
May 21, 2007 15.86 16.30 15.86 16.11 225,460 +0.23(+1.42%)
May 18, 2007 16.03 16.05 15.77 15.89 346,357 -0.14(-0.85%)
May 17, 2007 16.25 16.25 15.87 16.02 386,599 -0.24(-1.50%)
May 16, 2007 16.26 16.38 16.08 16.27 424,822 +0.01(+0.04%)
May 15, 2007 16.43 16.67 16.20 16.26 513,895 -0.15(-0.94%)
May 14, 2007 16.46 16.58 16.37 16.42 331,539 -0.05(-0.29%)
May 11, 2007 16.12 16.55 16.12 16.46 254,590 +0.43(+2.67%)
May 10, 2007 15.99 16.11 15.92 16.04 304,262 +0.01(+0.07%)
May 09, 2007 15.80 16.06 15.70 16.02 241,793 +0.20(+1.24%)
May 08, 2007 16.15 16.15 15.73 15.83 425,158 -0.38(-2.35%)
May 07, 2007 16.24 16.30 15.95 16.21 289,108 -0.03(-0.18%)
May 04, 2007 16.18 16.27 16.12 16.24 279,678 +0.07(+0.40%)
May 03, 2007 16.12 16.23 15.98 16.17 366,057 +0.07(+0.44%)
May 02, 2007 15.80 16.11 15.77 16.10 315,375 +0.25(+1.57%)
May 01, 2007 15.98 16.05 15.65 15.85 467,758 -0.11(-0.71%)
Apr 30, 2007 16.21 16.27 15.93 15.96 452,268 -0.26(-1.61%)
Apr 27, 2007 16.33 16.47 16.23 16.23 297,358 -0.17(-1.05%)
Apr 26, 2007 16.39 16.47 16.33 16.40 237,078 -0.05(-0.29%)
Apr 25, 2007 16.69 16.73 16.34 16.45 351,913 -0.17(-1.04%)
Apr 24, 2007 16.71 16.74 16.57 16.62 256,274 -0.09(-0.53%)
Apr 23, 2007 16.52 16.72 16.52 16.71 235,900 +0.19(+1.15%)
Apr 20, 2007 16.37 16.63 16.30 16.52 255,937 +0.33(+2.02%)
Apr 19, 2007 16.15 16.21 16.00 16.19 239,604 -0.08(-0.47%)
Apr 18, 2007 16.30 16.37 16.25 16.27 143,796 -0.12(-0.73%)
Apr 17, 2007 16.20 16.41 16.18 16.39 117,697 +0.17(+1.06%)
Apr 16, 2007 16.12 16.24 16.10 16.21 222,429 +0.21(+1.30%)
Apr 13, 2007 15.92 16.05 15.82 16.01 470,789 +0.07(+0.45%)
Apr 12, 2007 16.02 16.03 15.80 15.93 193,636 -0.09(-0.59%)
Apr 11, 2007 16.18 16.18 15.88 16.03 515,747 -0.10(-0.59%)
Apr 10, 2007 16.09 16.23 16.09 16.12 456,477 +0.01(+0.07%)
Apr 09, 2007 16.12 16.16 15.98 16.11 247,518 -0.02(-0.11%)
Apr 05, 2007 16.17 16.26 16.05 16.13 158,445 -0.08(-0.48%)
Apr 04, 2007 16.18 16.23 16.05 16.21 482,744 +0.02(+0.15%)
Apr 03, 2007 16.00 16.21 15.99 16.18 390,977 +0.21(+1.34%)
Apr 02, 2007 15.48 16.04 15.48 15.97 871,702 +0.49(+3.15%)
Mar 30, 2007 15.63 15.82 15.42 15.48 1,728,755 -0.09(-0.61%)
Mar 29, 2007 15.62 15.64 15.32 15.58 242,635 +0.07(+0.42%)
Mar 28, 2007 15.58 15.87 15.38 15.51 1,195,664 -0.21(-1.32%)
Mar 27, 2007 16.01 16.01 15.66 15.72 770,842 -0.36(-2.22%)
Mar 26, 2007 16.24 16.35 15.95 16.08 204,413 -0.19(-1.17%)
Mar 23, 2007 16.32 16.37 16.22 16.27 243,813 -0.01(-0.04%)
Mar 22, 2007 16.30 16.44 16.23 16.27 520,966 +0.05(+0.29%)
Mar 21, 2007 16.19 16.36 16.01 16.23 318,911 +0.10(+0.59%)
Mar 20, 2007 15.99 16.13 15.93 16.13 312,681 +0.09(+0.59%)
Mar 19, 2007 16.01 16.20 15.92 16.04 414,719 +0.17(+1.09%)
Mar 16, 2007 16.04 16.03 15.79 15.86 598,758 -0.17(-1.04%)
Mar 15, 2007 15.71 16.03 15.71 16.03 409,162 +0.33(+2.12%)
Mar 14, 2007 15.51 15.72 15.28 15.70 331,708 +0.13(+0.84%)
Mar 13, 2007 16.02 15.92 15.49 15.57 387,105 -0.46(-2.85%)
Mar 12, 2007 16.04 16.16 15.99 16.02 409,499 -0.07(-0.44%)
Mar 09, 2007 16.18 16.30 15.94 16.09 246,844 -0.01(-0.04%)
Mar 08, 2007 15.98 16.24 15.98 16.10 463,549 +0.24(+1.50%)
Mar 07, 2007 16.14 16.22 15.77 15.86 793,910 -0.26(-1.58%)
Mar 06, 2007 15.77 16.28 15.72 16.12 734,304 +0.46(+2.96%)
Mar 05, 2007 15.83 15.90 15.62 15.66 748,448 -0.29(-1.82%)
Mar 02, 2007 16.09 16.21 15.95 15.95 638,664 -0.21(-1.29%)
Mar 01, 2007 15.80 16.34 15.60 16.15 591,459 +0.12(+0.74%)
Feb 28, 2007 15.92 16.17 15.85 16.04 615,428 +0.20(+1.24%)
Feb 27, 2007 16.26 16.26 15.84 15.84 619,805 -0.57(-3.47%)
Feb 26, 2007 16.31 16.44 16.21 16.41 658,196 -0.01(-0.04%)
Feb 23, 2007 16.56 16.57 16.34 16.42 474,999 -0.14(-0.86%)
Feb 22, 2007 16.60 16.60 16.46 16.56 230,848 -0.06(-0.36%)
Feb 21, 2007 16.45 16.66 16.38 16.62 303,925 +0.08(+0.47%)
Feb 20, 2007 16.61 16.63 16.35 16.54 467,590 +0.00(+0.00%)
Feb 16, 2007 16.55 16.59 16.33 16.54 503,960 +0.02(+0.11%)
Feb 15, 2007 16.50 16.53 16.38 16.52 580,068 +0.02(+0.14%)
Feb 14, 2007 16.57 16.71 16.43 16.50 304,430 -0.09(-0.54%)
Feb 13, 2007 16.18 16.71 16.18 16.59 909,924 +0.41(+2.53%)
Feb 12, 2007 16.30 16.30 16.02 16.18 894,475 -0.13(-0.80%)
Feb 09, 2007 16.52 16.62 15.81 16.31 670,319 -0.18(-1.12%)
Feb 08, 2007 16.28 16.68 16.18 16.49 1,201,221 +0.21(+1.31%)
Feb 07, 2007 16.08 16.31 15.89 16.28 652,639 +0.20(+1.26%)
Feb 06, 2007 15.70 16.13 15.65 16.08 1,070,895 +0.43(+2.77%)
Feb 05, 2007 15.59 15.65 15.49 15.64 216,199 -0.01(-0.04%)
Feb 02, 2007 15.50 15.65 15.42 15.65 221,924 +0.18(+1.19%)
Feb 01, 2007 15.32 15.50 15.27 15.46 422,633 +0.21(+1.36%)
Jan 31, 2007 15.22 15.42 14.80 15.26 276,816 -0.01(-0.08%)
Jan 30, 2007 15.28 15.39 15.19 15.27 356,796 +0.05(+0.31%)
Jan 29, 2007 15.18 15.23 15.06 15.22 188,585 -0.02(-0.12%)
Jan 26, 2007 15.17 15.27 14.89 15.24 125,106 +0.07(+0.43%)
Jan 25, 2007 15.08 15.23 15.03 15.17 403,269 +0.09(+0.59%)
Jan 24, 2007 15.05 15.13 14.88 15.08 676,381 +0.08(+0.55%)
Jan 23, 2007 14.92 15.11 14.84 15.00 228,996 +0.03(+0.20%)
Jan 22, 2007 15.12 15.12 14.85 14.97 421,117 -0.18(-1.18%)
Jan 19, 2007 15.08 15.16 14.91 15.15 149,016 +0.07(+0.43%)
Jan 18, 2007 15.11 15.14 15.03 15.08 530,396 -0.01(-0.04%)
Jan 17, 2007 15.04 15.16 14.98 15.09 399,733 +0.05(+0.32%)
Jan 16, 2007 14.88 15.04 14.82 15.04 338,611 +0.25(+1.69%)
Jan 12, 2007 14.77 14.88 14.72 14.79 347,704 +0.03(+0.20%)
Jan 11, 2007 14.62 14.91 14.62 14.76 384,747 +0.22(+1.51%)
Jan 10, 2007 14.40 14.58 14.38 14.54 514,905 +0.05(+0.37%)
Jan 09, 2007 14.43 14.53 14.32 14.49 392,998 +0.07(+0.45%)
Jan 08, 2007 14.61 14.63 14.41 14.43 386,094 -0.20(-1.38%)
Jan 05, 2007 14.81 14.87 14.58 14.63 600,105 -0.28(-1.87%)
Jan 04, 2007 14.85 15.00 14.76 14.91 607,177 +0.06(+0.40%)
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.