Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.64 20.76 20.53 20.70 837,751 +0.02(+0.08%)
May 30, 2018 20.03 20.80 19.95 20.69 1,161,198 +0.23(+1.14%)
May 29, 2018 20.12 20.53 19.93 20.45 1,120,459 +0.25(+1.23%)
May 25, 2018 20.20 20.20 20.20 0 +0.28(+1.41%)
May 24, 2018 20.03 20.08 19.80 19.92 349,358 -0.07(-0.36%)
May 23, 2018 19.77 20.09 19.69 20.00 494,909 +0.30(+1.51%)
May 22, 2018 19.65 19.85 19.52 19.70 634,102 +0.06(+0.33%)
May 21, 2018 19.38 19.69 19.01 19.63 672,115 +0.47(+2.43%)
May 18, 2018 19.09 19.23 19.01 19.17 706,039 +0.14(+0.72%)
May 17, 2018 19.09 19.26 19.03 19.03 1,026,040 -0.04(-0.21%)
May 16, 2018 19.11 19.25 18.96 19.07 747,324 +0.07(+0.38%)
May 15, 2018 19.07 19.14 18.88 19.00 899,721 -0.20(-1.05%)
May 14, 2018 19.43 19.54 19.13 19.20 804,885 -0.30(-1.53%)
May 11, 2018 19.66 19.70 19.38 19.50 499,158 -0.11(-0.57%)
May 10, 2018 19.51 19.63 19.46 19.61 463,292 +0.18(+0.95%)
May 09, 2018 19.29 19.43 19.29 19.42 643,676 +0.09(+0.46%)
May 08, 2018 19.42 19.46 19.14 19.34 867,145 -0.10(-0.54%)
May 07, 2018 19.55 19.61 19.31 19.44 649,076 +0.04(+0.21%)
May 04, 2018 19.17 19.49 19.12 19.40 876,384 +0.20(+1.05%)
May 03, 2018 19.08 19.33 19.01 19.20 1,092,541 +0.08(+0.42%)
May 02, 2018 18.89 19.40 18.69 19.12 1,259,471 +0.07(+0.38%)
May 01, 2018 18.97 19.12 18.81 19.05 1,081,472 +0.07(+0.38%)
Apr 30, 2018 19.34 19.34 18.97 18.97 928,196 -0.30(-1.54%)
Apr 27, 2018 18.60 19.31 18.60 19.27 1,000,707 +0.64(+3.41%)
Apr 26, 2018 18.15 18.70 18.11 18.64 647,408 +0.53(+2.93%)
Apr 25, 2018 18.13 18.27 17.91 18.11 956,115 -0.08(-0.44%)
Apr 24, 2018 18.19 18.30 17.93 18.19 929,543 +0.06(+0.35%)
Apr 23, 2018 18.26 18.36 18.03 18.12 789,986 -0.09(-0.49%)
Apr 20, 2018 18.66 18.88 18.20 18.21 862,825 -0.46(-2.45%)
Apr 19, 2018 19.12 19.12 18.53 18.67 1,055,622 -0.47(-2.48%)
Apr 18, 2018 19.34 19.41 19.13 19.14 872,916 -0.17(-0.87%)
Apr 17, 2018 19.30 19.52 19.20 19.31 966,947 +0.06(+0.33%)
Apr 16, 2018 19.34 19.45 19.23 19.25 1,359,760 -0.06(-0.33%)
Apr 13, 2018 19.20 19.31 19.01 19.31 1,265,125 +0.14(+0.75%)
Apr 12, 2018 19.56 19.63 19.01 19.17 1,234,058 -0.35(-1.81%)
Apr 11, 2018 19.59 19.75 19.46 19.52 838,532 -0.06(-0.33%)
Apr 10, 2018 19.64 19.71 19.48 19.59 898,641 +0.07(+0.37%)
Apr 09, 2018 19.61 19.70 19.43 19.51 510,485 -0.06(-0.33%)
Apr 06, 2018 20.00 20.12 19.51 19.58 1,201,535 -0.45(-2.25%)
Apr 05, 2018 19.95 20.03 19.79 20.03 593,841 +0.08(+0.40%)
Apr 04, 2018 19.52 20.06 19.52 19.95 652,159 +0.15(+0.77%)
Apr 03, 2018 19.46 19.90 19.30 19.79 917,732 +0.40(+2.07%)
Apr 02, 2018 19.75 19.79 19.26 19.39 1,055,995 -0.39(-1.95%)
Mar 29, 2018 19.78 19.78 19.78 0 -0.15(-0.77%)
Mar 28, 2018 19.43 20.07 19.35 19.93 679,434 +0.64(+3.33%)
Mar 27, 2018 19.28 19.49 18.90 19.29 610,020 -0.02(-0.08%)
Mar 26, 2018 19.12 19.32 19.01 19.30 639,115 +0.33(+1.76%)
Mar 23, 2018 19.29 19.38 18.95 18.97 670,884 -0.35(-1.81%)
Mar 22, 2018 19.14 19.56 19.13 19.32 802,879 +0.15(+0.79%)
Mar 21, 2018 19.29 19.44 19.07 19.17 566,433 -0.10(-0.50%)
Mar 20, 2018 19.49 19.69 19.16 19.26 674,050 -0.20(-1.02%)
Mar 19, 2018 19.67 19.72 19.30 19.46 663,275 -0.26(-1.33%)
Mar 16, 2018 19.46 19.73 19.29 19.73 1,196,805 +0.31(+1.60%)
Mar 15, 2018 19.49 19.62 19.28 19.42 2,044,960 -0.06(-0.33%)
Mar 14, 2018 19.71 19.90 19.46 19.48 1,006,984 -0.24(-1.21%)
Mar 13, 2018 19.98 20.05 19.65 19.72 1,111,853 -0.15(-0.76%)
Mar 12, 2018 19.90 20.04 19.76 19.87 1,063,690 +0.00(+0.00%)
Mar 09, 2018 19.99 20.06 19.55 19.87 954,823 -0.11(-0.56%)
Mar 08, 2018 20.23 20.32 19.96 19.98 698,388 -0.14(-0.71%)
Mar 07, 2018 19.89 20.12 628,430 -0.07(-0.35%)
Mar 06, 2018 20.17 20.27 20.00 20.19 619,188 +0.04(+0.20%)
Mar 05, 2018 19.66 20.53 19.66 20.15 1,735,941 +0.45(+2.30%)
Mar 02, 2018 19.54 19.82 19.26 19.70 1,252,883 +0.06(+0.32%)
Mar 01, 2018 19.02 19.75 18.94 19.64 1,993,564 +0.49(+2.57%)
Feb 28, 2018 19.23 19.37 19.07 19.14 1,660,994 +0.00(+0.00%)
Feb 27, 2018 19.79 19.89 19.11 19.14 1,484,123 -0.59(-2.98%)
Feb 26, 2018 19.51 19.76 19.26 19.73 1,123,744 +0.21(+1.10%)
Feb 23, 2018 18.75 19.83 18.74 19.52 2,517,870 +0.94(+5.05%)
Feb 22, 2018 18.68 18.58 1,960,540 +0.61(+3.41%)
Feb 21, 2018 18.11 18.25 17.88 17.97 893,224 -0.14(-0.75%)
Feb 20, 2018 18.28 18.46 18.06 18.10 1,248,482 -0.23(-1.26%)
Feb 16, 2018 18.33 18.33 18.33 0 +0.27(+1.50%)
Feb 15, 2018 18.33 17.96 18.06 1,172,673 +0.14(+0.75%)
Feb 14, 2018 17.86 18.00 17.51 17.93 1,155,223 -0.13(-0.70%)
Feb 13, 2018 17.74 18.14 17.60 18.06 1,481,733 +0.24(+1.34%)
Feb 12, 2018 17.61 17.93 17.05 17.82 1,612,249 +0.25(+1.45%)
Feb 09, 2018 17.48 17.71 16.97 17.56 995,431 +0.14(+0.82%)
Feb 08, 2018 18.00 18.11 17.40 17.42 1,329,235 -0.64(-3.52%)
Feb 07, 2018 17.95 18.17 17.94 18.06 891,094 +0.04(+0.22%)
Feb 06, 2018 17.71 18.19 17.63 18.02 1,243,897 -0.20(-1.09%)
Feb 05, 2018 18.10 18.36 17.86 18.21 761,355 -0.07(-0.39%)
Feb 02, 2018 18.54 18.81 18.17 18.29 990,391 -0.54(-2.87%)
Feb 01, 2018 19.49 19.59 18.77 18.83 1,100,318 -0.70(-3.58%)
Jan 31, 2018 19.53 19.65 19.33 19.53 768,654 +0.06(+0.33%)
Jan 30, 2018 19.71 19.80 19.38 19.46 724,638 -0.37(-1.84%)
Jan 29, 2018 19.98 20.11 19.60 19.83 853,577 -0.39(-1.93%)
Jan 26, 2018 20.34 20.35 20.05 20.22 1,671,470 -0.14(-0.66%)
Jan 25, 2018 20.27 20.40 20.11 20.35 802,953 +0.12(+0.59%)
Jan 24, 2018 20.39 20.49 20.06 20.23 1,084,907 -0.18(-0.90%)
Jan 23, 2018 20.43 20.56 20.28 20.42 583,682 +0.10(+0.51%)
Jan 22, 2018 20.14 20.32 20.05 20.31 456,798 +0.25(+1.27%)
Jan 19, 2018 19.86 20.08 19.80 20.06 597,322 +0.15(+0.76%)
Jan 18, 2018 20.08 20.08 19.74 19.91 754,896 -0.18(-0.91%)
Jan 17, 2018 20.13 20.20 20.00 20.09 421,481 +0.05(+0.24%)
Jan 16, 2018 20.28 20.47 20.04 20.04 435,988 -0.14(-0.71%)
Jan 12, 2018 20.19 20.19 20.19 0 -0.25(-1.21%)
Jan 11, 2018 20.53 20.58 20.38 20.43 490,719 -0.02(-0.12%)
Jan 10, 2018 20.58 20.58 20.30 20.46 695,202 -0.22(-1.08%)
Jan 09, 2018 21.33 21.33 20.67 20.68 401,539 -0.69(-3.24%)
Jan 08, 2018 21.31 21.40 21.21 21.37 502,440 +0.08(+0.37%)
Jan 05, 2018 21.36 21.48 21.23 21.29 686,469 -0.06(-0.30%)
Jan 04, 2018 21.89 21.97 21.35 21.36 432,952 -0.48(-2.19%)
Jan 03, 2018 22.09 22.22 21.82 21.83 576,420 -0.23(-1.04%)
Jan 02, 2018 21.77 22.21 21.74 22.06 695,830 +0.31(+1.43%)
Dec 29, 2017 21.75 21.75 21.75 0 -0.10(-0.44%)
Dec 28, 2017 21.71 21.91 21.56 21.85 370,421 +0.17(+0.77%)
Dec 27, 2017 21.79 21.86 21.65 21.68 320,890 -0.02(-0.11%)
Dec 26, 2017 21.61 21.87 21.52 21.70 234,644 +0.15(+0.69%)
Dec 22, 2017 21.24 21.62 21.13 21.56 540,949 +0.33(+1.56%)
Dec 21, 2017 21.46 21.46 21.16 21.22 763,447 -0.15(-0.70%)
Dec 20, 2017 21.45 21.75 21.37 21.37 654,733 -0.24(-1.09%)
Dec 19, 2017 22.04 22.07 21.48 21.61 637,023 -0.40(-1.82%)
Dec 18, 2017 21.82 22.22 21.82 22.01 2,295,288 +0.09(+0.43%)
Dec 15, 2017 21.75 22.03 21.75 21.92 3,481,354 +0.14(+0.65%)
Dec 14, 2017 21.93 22.01 21.75 21.78 393,019 -0.11(-0.50%)
Dec 13, 2017 21.56 21.96 21.56 21.89 801,914 +0.41(+1.91%)
Dec 12, 2017 21.44 21.64 21.32 21.48 592,993 +0.13(+0.59%)
Dec 11, 2017 21.58 21.75 21.31 21.35 502,061 -0.26(-1.20%)
Dec 08, 2017 21.52 21.74 21.41 21.61 788,816 +0.00(+0.00%)
Dec 07, 2017 21.49 21.69 21.42 510,901 +0.00(+0.00%)
Dec 06, 2017 21.88 21.93 21.33 21.62 746,914 -0.17(-0.79%)
Dec 05, 2017 22.15 22.16 21.71 21.79 605,530 -0.36(-1.63%)
Dec 04, 2017 21.85 22.30 21.85 22.15 954,532 +0.36(+1.66%)
Dec 01, 2017 22.09 22.22 21.81 21.79 712,097 -0.28(-1.25%)
Nov 30, 2017 22.60 22.60 21.90 22.07 830,690 -0.49(-2.16%)
Nov 29, 2017 22.28 22.69 22.28 22.55 368,665 +0.23(+1.02%)
Nov 28, 2017 22.12 22.33 22.06 22.33 610,214 +0.12(+0.53%)
Nov 27, 2017 22.63 22.63 22.18 22.21 409,988 -0.26(-1.16%)
Nov 24, 2017 22.59 22.65 22.43 22.47 171,399 -0.01(-0.03%)
Nov 22, 2017 22.37 22.70 22.37 22.48 574,060 +0.06(+0.25%)
Nov 21, 2017 22.49 22.76 22.28 22.42 682,786 -0.02(-0.11%)
Nov 20, 2017 22.59 22.76 22.41 22.44 1,121,626 -0.50(-2.16%)
Nov 17, 2017 22.89 23.21 22.88 22.94 642,458 -0.01(-0.03%)
Nov 16, 2017 22.81 22.96 22.72 22.95 779,488 +0.06(+0.24%)
Nov 15, 2017 22.92 23.07 22.75 22.89 618,899 -0.04(-0.17%)
Nov 14, 2017 22.82 23.04 22.63 22.93 969,438 +0.02(+0.10%)
Nov 13, 2017 23.13 23.25 22.33 22.91 1,184,632 -0.10(-0.44%)
Nov 10, 2017 22.87 23.36 22.81 23.01 647,263 -0.02(-0.10%)
Nov 09, 2017 22.49 23.26 22.49 23.04 592,681 +0.44(+1.95%)
Nov 08, 2017 22.48 22.83 22.41 22.59 576,685 +0.13(+0.60%)
Nov 07, 2017 21.95 22.68 21.92 22.46 815,658 +0.50(+2.29%)
Nov 06, 2017 21.56 22.16 21.53 21.96 894,938 +0.40(+1.86%)
Nov 03, 2017 22.30 22.34 21.37 21.56 1,529,944 -1.33(-5.81%)
Nov 02, 2017 22.48 22.96 22.48 22.89 604,768 +0.39(+1.71%)
Nov 01, 2017 22.28 22.56 22.11 22.50 575,869 +0.34(+1.53%)
Oct 31, 2017 22.37 22.37 21.89 22.16 492,158 -0.17(-0.74%)
Oct 30, 2017 22.36 22.60 22.22 22.33 353,554 -0.15(-0.67%)
Oct 27, 2017 22.42 22.63 22.21 22.48 467,589 +0.01(+0.03%)
Oct 26, 2017 22.88 22.88 22.22 22.47 514,215 -0.23(-1.01%)
Oct 25, 2017 22.99 23.07 22.40 22.70 715,964 -0.30(-1.30%)
Oct 24, 2017 23.18 23.26 22.72 23.00 561,025 -0.22(-0.95%)
Oct 23, 2017 23.18 23.35 23.09 23.22 366,649 +0.05(+0.20%)
Oct 20, 2017 23.78 23.78 23.11 23.17 605,713 -0.54(-2.29%)
Oct 19, 2017 23.94 24.05 23.67 23.71 651,012 -0.24(-0.99%)
Oct 18, 2017 23.92 24.02 23.78 23.95 494,476 +0.04(+0.16%)
Oct 17, 2017 23.79 24.07 23.79 23.91 444,037 +0.09(+0.36%)
Oct 16, 2017 23.91 24.07 23.74 23.82 375,093 -0.16(-0.66%)
Oct 13, 2017 23.90 24.11 23.62 23.98 603,093 +0.17(+0.69%)
Oct 12, 2017 23.63 23.87 23.47 23.81 745,987 +0.14(+0.60%)
Oct 11, 2017 23.70 23.95 23.65 23.67 522,506 -0.01(-0.03%)
Oct 10, 2017 23.50 23.76 23.48 23.68 975,973 +0.32(+1.38%)
Oct 09, 2017 23.35 23.50 23.31 23.36 634,104 +0.06(+0.24%)
Oct 06, 2017 23.39 23.46 23.18 23.30 751,508 -0.20(-0.84%)
Oct 05, 2017 23.38 23.86 23.38 23.50 770,296 +0.17(+0.71%)
Oct 04, 2017 23.01 23.41 22.84 23.33 707,254 +0.31(+1.37%)
Oct 03, 2017 22.49 23.04 22.36 23.02 1,028,407 +0.56(+2.49%)
Oct 02, 2017 22.52 22.67 22.35 22.46 918,518 -0.07(-0.31%)
Sep 29, 2017 22.60 22.78 22.41 22.53 656,305 -0.09(-0.38%)
Sep 28, 2017 22.70 22.75 22.37 22.62 704,732 -0.01(-0.03%)
Sep 27, 2017 22.84 23.04 22.39 22.63 2,116,347 -0.43(-1.86%)
Sep 26, 2017 22.77 23.13 22.77 23.05 503,587 +0.31(+1.37%)
Sep 25, 2017 22.50 22.87 22.50 22.74 503,784 +0.30(+1.36%)
Sep 22, 2017 22.42 22.56 22.33 22.44 491,194 +0.09(+0.42%)
Sep 21, 2017 22.58 22.81 22.34 22.34 549,001 -0.26(-1.14%)
Sep 20, 2017 22.81 22.94 22.58 22.60 571,435 -0.18(-0.79%)
Sep 19, 2017 23.16 23.16 22.73 22.78 949,953 -0.37(-1.62%)
Sep 18, 2017 23.46 23.49 23.06 23.16 1,030,390 -0.36(-1.53%)
Sep 15, 2017 23.31 23.52 23.14 23.52 1,682,369 +0.22(+0.94%)
Sep 14, 2017 22.81 23.30 22.71 23.30 387,195 +0.44(+1.91%)
Sep 13, 2017 22.81 22.89 22.66 22.86 479,052 +0.06(+0.27%)
Sep 12, 2017 22.95 23.32 22.66 22.80 406,120 -0.21(-0.92%)
Sep 11, 2017 22.95 23.13 22.87 23.01 367,329 +0.12(+0.51%)
Sep 08, 2017 22.95 23.07 22.70 22.89 507,340 -0.11(-0.47%)
Sep 07, 2017 22.96 23.09 22.76 23.00 420,891 +0.07(+0.31%)
Sep 06, 2017 22.67 23.13 22.66 22.93 442,767 +0.35(+1.55%)
Sep 05, 2017 22.66 22.81 22.42 22.58 558,416 -0.09(-0.38%)
Sep 01, 2017 22.44 22.73 22.29 22.66 335,567 +0.28(+1.25%)
Aug 31, 2017 22.37 22.51 22.20 22.38 583,533 +0.10(+0.46%)
Aug 30, 2017 22.07 22.29 21.84 22.28 359,226 +0.17(+0.78%)
Aug 29, 2017 22.13 22.24 21.94 22.11 556,691 +0.03(+0.14%)
Aug 28, 2017 22.58 22.69 22.04 22.08 483,727 -0.49(-2.18%)
Aug 25, 2017 22.24 22.70 22.14 22.57 611,136 +0.31(+1.40%)
Aug 24, 2017 22.67 22.98 22.20 22.26 919,938 -0.28(-1.25%)
Aug 23, 2017 22.37 22.63 22.24 22.54 264,234 +0.17(+0.77%)
Aug 22, 2017 22.56 22.66 22.33 22.37 315,030 -0.16(-0.73%)
Aug 21, 2017 22.28 22.60 22.14 22.53 410,368 +0.27(+1.19%)
Aug 18, 2017 22.33 22.35 22.02 22.27 672,656 -0.27(-1.18%)
Aug 17, 2017 22.66 22.78 22.50 22.53 514,447 -0.18(-0.79%)
Aug 16, 2017 22.59 22.77 22.55 22.71 441,451 +0.17(+0.76%)
Aug 15, 2017 22.79 22.93 22.40 22.54 396,439 -0.39(-1.70%)
Aug 14, 2017 22.63 23.05 22.49 22.93 523,419 +0.43(+1.91%)
Aug 11, 2017 22.79 22.89 22.35 22.50 471,091 -0.49(-2.14%)
Aug 10, 2017 23.19 23.32 22.96 22.99 371,394 -0.24(-1.04%)
Aug 09, 2017 23.21 23.36 23.05 23.23 379,283 +0.06(+0.27%)
Aug 08, 2017 23.29 23.47 23.09 23.17 370,336 -0.14(-0.60%)
Aug 07, 2017 23.20 23.33 23.05 23.31 272,282 +0.10(+0.44%)
Aug 04, 2017 23.02 23.41 22.95 23.21 367,238 +0.17(+0.75%)
Aug 03, 2017 22.94 23.31 22.89 23.04 403,069 -0.04(-0.17%)
Aug 02, 2017 23.48 23.53 23.00 23.08 637,674 -0.49(-2.09%)
Aug 01, 2017 23.21 23.66 23.21 23.57 441,977 +0.37(+1.58%)
Jul 31, 2017 23.25 23.37 22.86 23.20 559,253 -0.04(-0.17%)
Jul 28, 2017 23.44 23.69 23.18 23.24 759,263 -0.20(-0.87%)
Jul 27, 2017 23.09 23.50 22.80 23.45 615,917 +0.33(+1.42%)
Jul 26, 2017 23.04 23.36 22.78 23.12 1,053,007 +0.50(+2.21%)
Jul 25, 2017 22.39 22.66 22.20 22.62 803,176 +0.29(+1.29%)
Jul 24, 2017 22.33 22.43 22.11 22.33 430,531 +0.00(+0.00%)
Jul 21, 2017 22.81 22.88 22.14 22.33 463,851 -0.09(-0.38%)
Jul 20, 2017 22.36 22.52 22.20 22.42 392,733 +0.14(+0.63%)
Jul 19, 2017 22.31 22.50 22.17 22.27 634,507 -0.04(-0.17%)
Jul 18, 2017 22.21 22.38 22.07 22.31 612,782 +0.07(+0.32%)
Jul 17, 2017 22.20 22.35 22.05 22.24 658,018 +0.08(+0.35%)
Jul 14, 2017 21.99 22.30 21.99 22.17 525,612 +0.32(+1.46%)
Jul 13, 2017 21.52 21.85 21.44 21.85 570,936 +0.33(+1.52%)
Jul 12, 2017 21.51 21.82 21.45 21.52 554,114 +0.20(+0.91%)
Jul 11, 2017 21.41 21.49 21.04 21.32 813,060 -0.11(-0.51%)
Jul 10, 2017 21.72 21.72 21.39 21.43 379,288 -0.27(-1.22%)
Jul 07, 2017 21.32 21.71 21.25 21.70 436,203 +0.43(+2.02%)
Jul 06, 2017 21.60 21.72 21.17 21.27 735,639 -0.41(-1.91%)
Jul 05, 2017 22.45 22.50 21.64 21.68 715,136 -0.77(-3.44%)
Jul 03, 2017 21.78 22.46 21.74 22.45 377,145 +0.76(+3.53%)
Jun 30, 2017 22.03 22.19 21.60 21.69 677,008 -0.24(-1.10%)
Jun 29, 2017 21.80 22.06 21.70 21.93 453,237 -0.04(-0.18%)
Jun 28, 2017 21.72 22.06 21.64 21.97 849,781 +0.35(+1.62%)
Jun 27, 2017 21.44 21.72 21.44 21.62 509,314 +0.00(+0.00%)
Jun 26, 2017 21.29 21.79 21.21 21.62 645,927 +0.41(+1.93%)
Jun 23, 2017 21.12 21.44 21.06 21.21 1,515,581 +0.15(+0.73%)
Jun 22, 2017 20.95 21.16 20.67 21.06 651,503 +0.09(+0.44%)
Jun 21, 2017 21.15 21.23 20.75 20.96 495,686 -0.20(-0.95%)
Jun 20, 2017 21.08 21.28 20.89 21.16 534,896 +0.05(+0.22%)
Jun 19, 2017 21.40 21.47 21.04 21.12 763,883 -0.28(-1.30%)
Jun 16, 2017 21.94 22.00 21.31 21.40 1,175,685 -0.70(-3.15%)
Jun 15, 2017 21.94 22.36 21.94 22.09 687,562 +0.00(+0.00%)
Jun 14, 2017 22.49 22.52 21.84 22.09 433,128 -0.23(-1.04%)
Jun 13, 2017 22.11 22.45 21.84 22.32 686,866 +0.13(+0.59%)
Jun 12, 2017 21.68 22.20 21.68 22.19 989,917 +0.55(+2.54%)
Jun 09, 2017 21.27 21.87 21.19 21.64 1,454,603 +0.38(+1.78%)
Jun 08, 2017 21.50 21.59 21.24 21.26 670,356 -0.21(-0.97%)
Jun 07, 2017 21.16 21.69 21.16 21.47 1,088,745 +0.34(+1.61%)
Jun 06, 2017 20.94 21.31 20.67 21.13 468,124 +0.18(+0.85%)
Jun 05, 2017 21.03 21.09 20.79 20.95 448,318 -0.18(-0.84%)
Jun 02, 2017 21.27 21.50 21.03 21.13 699,899 -0.01(-0.04%)
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.