Skip to main content

Acadia Realty Trust (NY: AKR )

16.82 +0.12 (+0.69%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.98 19.09 18.93 19.02 460,242 +0.10(+0.51%)
May 29, 2014 19.04 19.04 18.87 18.93 680,967 -0.06(-0.33%)
May 28, 2014 19.16 19.19 18.95 18.99 458,183 -0.18(-0.94%)
May 27, 2014 19.02 19.18 18.91 19.17 355,001 +0.23(+1.24%)
May 23, 2014 18.72 18.94 18.94 18.94 333,691 +0.14(+0.73%)
May 22, 2014 18.71 18.82 18.67 18.80 102,896 +0.06(+0.33%)
May 21, 2014 18.80 18.89 18.64 18.74 308,203 -0.05(-0.26%)
May 20, 2014 18.86 18.98 18.65 18.78 330,693 -0.14(-0.76%)
May 19, 2014 19.01 19.02 18.80 18.93 216,046 -0.10(-0.54%)
May 16, 2014 18.60 19.03 18.54 19.03 320,436 +0.39(+2.07%)
May 15, 2014 18.67 18.80 18.56 18.65 465,908 -0.14(-0.77%)
May 14, 2014 19.00 19.07 18.78 18.79 575,298 -0.26(-1.38%)
May 13, 2014 19.29 19.52 19.05 19.05 995,932 -0.22(-1.15%)
May 12, 2014 19.15 19.31 19.02 19.27 1,247,681 +0.14(+0.76%)
May 09, 2014 18.80 19.20 18.80 19.13 806,524 +0.26(+1.35%)
May 08, 2014 18.93 19.05 18.76 18.87 633,199 -0.01(-0.04%)
May 07, 2014 18.72 18.89 18.61 18.88 511,123 +0.30(+1.60%)
May 06, 2014 18.61 18.71 18.49 18.58 394,976 -0.09(-0.48%)
May 05, 2014 18.69 18.74 18.48 18.67 289,906 -0.06(-0.33%)
May 02, 2014 18.75 18.91 18.57 18.74 304,688 -0.01(-0.07%)
May 01, 2014 18.64 18.78 18.40 18.75 663,394 +0.04(+0.22%)
Apr 30, 2014 18.64 18.77 18.47 18.71 303,019 +0.08(+0.41%)
Apr 29, 2014 18.71 18.84 18.57 18.63 255,542 +0.01(+0.04%)
Apr 28, 2014 18.58 18.67 18.43 18.62 255,270 +0.11(+0.60%)
Apr 25, 2014 18.50 18.57 18.38 18.51 322,204 -0.02(-0.11%)
Apr 24, 2014 18.51 18.60 18.45 18.54 189,590 +0.12(+0.64%)
Apr 23, 2014 18.56 18.61 18.37 18.42 706,745 -0.20(-1.07%)
Apr 22, 2014 18.51 18.62 18.31 18.62 296,767 +0.14(+0.75%)
Apr 21, 2014 18.69 18.74 18.43 18.48 453,512 -0.17(-0.89%)
Apr 17, 2014 18.43 18.65 18.65 18.65 345,002 +0.16(+0.86%)
Apr 16, 2014 18.16 18.50 18.02 18.49 736,609 +0.42(+2.33%)
Apr 15, 2014 18.18 18.28 18.05 18.07 958,537 +0.00(+0.00%)
Apr 14, 2014 18.06 18.15 17.97 18.07 631,819 +0.14(+0.81%)
Apr 11, 2014 18.00 18.13 17.91 17.92 794,383 -0.20(-1.10%)
Apr 10, 2014 18.42 18.51 18.07 18.12 551,392 -0.26(-1.43%)
Apr 09, 2014 18.42 18.56 18.30 18.38 462,429 -0.03(-0.15%)
Apr 08, 2014 18.36 18.44 18.25 18.41 416,719 +0.08(+0.45%)
Apr 07, 2014 18.11 18.35 17.98 18.33 414,622 +0.19(+1.03%)
Apr 04, 2014 18.45 18.47 18.12 18.14 486,114 -0.19(-1.02%)
Apr 03, 2014 18.48 18.58 18.27 18.33 493,339 -0.12(-0.67%)
Apr 02, 2014 18.30 18.47 18.16 18.45 499,788 +0.14(+0.75%)
Apr 01, 2014 18.27 18.32 18.09 18.31 374,027 +0.12(+0.68%)
Mar 31, 2014 18.11 18.25 17.87 18.19 616,966 +0.14(+0.80%)
Mar 28, 2014 17.96 18.20 17.96 18.05 326,954 +0.09(+0.50%)
Mar 27, 2014 17.82 17.98 17.71 17.96 233,591 +0.17(+0.97%)
Mar 26, 2014 18.05 18.08 17.72 17.78 455,065 -0.21(-1.18%)
Mar 25, 2014 17.99 18.14 17.90 18.00 256,314 +0.12(+0.65%)
Mar 24, 2014 17.99 18.00 17.74 17.88 223,376 -0.10(-0.53%)
Mar 21, 2014 17.85 18.00 17.84 17.98 652,980 +0.19(+1.08%)
Mar 20, 2014 17.65 17.80 17.55 17.78 292,133 +0.05(+0.31%)
Mar 19, 2014 18.08 18.20 17.65 17.73 289,595 -0.35(-1.93%)
Mar 18, 2014 18.05 18.13 17.92 18.08 378,186 +0.09(+0.49%)
Mar 17, 2014 18.04 18.13 17.92 17.99 242,322 +0.06(+0.34%)
Mar 14, 2014 17.83 18.02 17.83 17.93 216,419 +0.03(+0.15%)
Mar 13, 2014 18.00 18.06 17.84 17.90 220,821 -0.09(-0.49%)
Mar 12, 2014 17.82 18.02 17.82 17.99 310,576 +0.16(+0.92%)
Mar 11, 2014 17.74 17.95 17.62 17.82 239,820 +0.04(+0.23%)
Mar 10, 2014 17.92 17.99 17.69 17.78 184,587 -0.12(-0.65%)
Mar 07, 2014 18.26 18.26 17.78 17.90 432,827 -0.31(-1.73%)
Mar 06, 2014 18.26 18.26 18.04 18.21 650,232 +0.00(+0.00%)
Mar 05, 2014 18.32 18.45 18.10 18.21 453,746 -0.14(-0.78%)
Mar 04, 2014 18.18 18.49 18.13 18.36 708,714 +0.36(+2.01%)
Mar 03, 2014 18.00 18.09 17.76 18.00 480,177 -0.08(-0.45%)
Feb 28, 2014 17.95 18.13 17.84 18.08 535,179 +0.13(+0.72%)
Feb 27, 2014 17.97 18.08 17.82 17.95 279,890 -0.06(-0.34%)
Feb 26, 2014 17.97 18.09 17.85 18.01 356,982 +0.10(+0.53%)
Feb 25, 2014 17.94 18.12 17.88 17.91 408,420 -0.05(-0.30%)
Feb 24, 2014 18.15 18.23 17.96 17.97 304,334 -0.16(-0.90%)
Feb 21, 2014 18.15 18.27 17.91 18.13 379,058 +0.05(+0.30%)
Feb 20, 2014 18.00 18.16 17.90 18.08 613,307 +0.09(+0.49%)
Feb 19, 2014 18.13 18.34 17.94 17.99 609,753 -0.12(-0.68%)
Feb 18, 2014 18.19 18.30 18.04 18.11 472,499 -0.05(-0.26%)
Feb 14, 2014 17.96 18.16 18.16 18.16 422,114 +0.21(+1.18%)
Feb 13, 2014 17.64 18.03 17.43 17.95 404,906 +0.21(+1.19%)
Feb 12, 2014 17.75 17.89 17.68 17.74 437,642 -0.01(-0.08%)
Feb 11, 2014 17.78 17.92 17.72 17.75 402,560 -0.01(-0.08%)
Feb 10, 2014 17.65 17.84 17.49 17.76 361,721 +0.12(+0.70%)
Feb 07, 2014 17.46 17.70 17.41 17.64 474,772 +0.23(+1.34%)
Feb 06, 2014 17.29 17.49 17.27 17.41 447,184 +0.14(+0.79%)
Feb 05, 2014 17.18 17.37 17.07 17.27 602,626 +0.04(+0.24%)
Feb 04, 2014 17.04 17.27 16.79 17.23 804,391 +0.19(+1.12%)
Feb 03, 2014 17.39 17.46 16.92 17.04 616,653 -0.36(-2.04%)
Jan 31, 2014 16.79 17.41 16.79 17.39 977,336 +0.30(+1.76%)
Jan 30, 2014 17.00 17.22 16.97 17.09 616,043 +0.25(+1.46%)
Jan 29, 2014 16.75 16.97 16.72 16.85 604,187 -0.06(-0.36%)
Jan 28, 2014 16.92 17.00 16.87 16.91 674,911 +0.00(+0.00%)
Jan 27, 2014 17.02 17.11 16.90 16.91 976,177 -0.07(-0.40%)
Jan 24, 2014 17.16 17.33 16.96 16.98 799,956 -0.29(-1.66%)
Jan 23, 2014 17.35 17.44 17.23 17.26 694,826 -0.11(-0.63%)
Jan 22, 2014 17.13 17.44 17.13 17.37 1,233,553 +0.25(+1.44%)
Jan 21, 2014 17.13 17.17 17.06 17.13 816,579 +0.05(+0.32%)
Jan 17, 2014 17.09 17.07 17.07 17.07 335,642 -0.08(-0.44%)
Jan 16, 2014 17.17 17.20 17.10 17.15 468,951 +0.00(+0.00%)
Jan 15, 2014 17.16 17.30 17.13 17.15 570,390 -0.01(-0.04%)
Jan 14, 2014 17.10 17.22 17.00 17.16 826,848 +0.12(+0.72%)
Jan 13, 2014 17.13 17.26 16.96 17.03 550,739 -0.18(-1.07%)
Jan 10, 2014 17.19 17.35 17.14 17.22 490,442 +0.06(+0.36%)
Jan 09, 2014 17.17 17.17 16.98 17.16 215,807 +0.07(+0.40%)
Jan 08, 2014 17.21 17.21 16.98 17.09 381,457 -0.12(-0.71%)
Jan 07, 2014 17.33 17.48 17.12 17.21 420,068 -0.02(-0.12%)
Jan 06, 2014 17.18 17.29 16.92 17.23 365,639 +0.17(+1.00%)
Jan 03, 2014 16.91 17.07 16.79 17.06 757,306 +0.12(+0.73%)
Jan 02, 2014 16.97 17.02 16.77 16.94 700,539 -0.03(-0.20%)
Dec 31, 2013 17.12 16.97 16.97 16.97 556,429 -0.15(-0.88%)
Dec 30, 2013 17.11 17.25 17.07 17.12 237,327 +0.00(+0.00%)
Dec 27, 2013 17.22 17.23 17.00 17.12 334,646 -0.03(-0.16%)
Dec 26, 2013 17.20 17.28 17.03 17.15 401,213 +0.06(+0.36%)
Dec 24, 2013 17.10 17.22 17.07 17.09 167,229 +0.00(+0.00%)
Dec 23, 2013 17.13 17.22 17.05 17.09 388,510 +0.00(+0.00%)
Dec 20, 2013 17.01 17.17 16.90 17.09 1,472,112 -0.03(-0.16%)
Dec 19, 2013 17.43 17.43 17.08 17.11 396,232 -0.32(-1.86%)
Dec 18, 2013 17.13 17.45 16.88 17.44 497,067 +0.28(+1.62%)
Dec 17, 2013 17.13 17.27 17.03 17.16 481,944 +0.02(+0.12%)
Dec 16, 2013 17.08 17.29 17.08 17.14 344,175 -0.02(-0.12%)
Dec 13, 2013 17.15 17.45 17.13 17.16 398,447 +0.05(+0.28%)
Dec 12, 2013 17.13 17.25 16.95 17.11 216,755 -0.02(-0.12%)
Dec 11, 2013 17.62 17.72 17.07 17.13 283,179 -0.49(-2.80%)
Dec 10, 2013 17.64 17.81 17.59 17.63 341,963 -0.05(-0.27%)
Dec 09, 2013 17.62 17.70 17.51 17.68 123,369 +0.05(+0.27%)
Dec 06, 2013 17.51 17.67 17.46 17.63 151,822 +0.24(+1.40%)
Dec 05, 2013 17.32 17.45 17.22 17.39 157,401 -0.01(-0.08%)
Dec 04, 2013 17.30 17.55 17.19 17.40 307,557 +0.00(+0.00%)
Dec 03, 2013 17.30 17.41 17.21 17.40 414,931 +0.04(+0.23%)
Dec 02, 2013 17.55 17.56 17.32 17.36 212,249 -0.23(-1.31%)
Nov 29, 2013 17.76 17.78 17.50 17.59 143,856 -0.14(-0.80%)
Nov 27, 2013 17.64 17.80 17.52 17.73 208,110 +0.15(+0.85%)
Nov 26, 2013 17.66 17.76 17.55 17.58 285,575 -0.05(-0.31%)
Nov 25, 2013 17.65 17.74 17.61 17.64 133,227 -0.01(-0.08%)
Nov 22, 2013 17.76 17.76 17.55 17.65 247,117 -0.13(-0.72%)
Nov 21, 2013 17.81 17.93 17.70 17.78 204,117 +0.07(+0.42%)
Nov 20, 2013 17.83 17.95 17.67 17.70 466,643 -0.05(-0.31%)
Nov 19, 2013 17.91 17.95 17.63 17.76 312,144 -0.12(-0.68%)
Nov 18, 2013 17.91 17.97 17.75 17.88 259,070 +0.07(+0.38%)
Nov 15, 2013 17.91 17.99 17.80 17.81 387,236 -0.12(-0.68%)
Nov 14, 2013 17.87 18.06 17.74 17.93 264,388 +0.12(+0.65%)
Nov 13, 2013 17.58 17.84 17.54 17.82 214,827 +0.17(+0.96%)
Nov 12, 2013 17.70 17.72 17.48 17.65 123,659 -0.12(-0.65%)
Nov 11, 2013 17.73 17.91 17.70 17.76 265,029 -0.02(-0.11%)
Nov 08, 2013 17.69 17.81 17.01 17.78 517,408 +0.03(+0.15%)
Nov 07, 2013 18.12 18.17 17.73 17.76 371,218 -0.29(-1.61%)
Nov 06, 2013 18.20 18.30 18.01 18.05 187,858 -0.11(-0.60%)
Nov 05, 2013 18.30 18.30 18.05 18.16 247,085 -0.16(-0.89%)
Nov 04, 2013 18.18 18.33 18.08 18.32 587,060 +0.19(+1.05%)
Nov 01, 2013 18.03 18.18 17.85 18.13 523,423 +0.07(+0.37%)
Oct 31, 2013 18.33 18.37 18.06 18.06 461,828 -0.23(-1.26%)
Oct 30, 2013 18.27 18.39 18.16 18.29 413,675 -0.01(-0.04%)
Oct 29, 2013 18.53 18.58 18.28 18.30 551,596 -0.23(-1.24%)
Oct 28, 2013 18.67 18.68 18.37 18.53 438,292 -0.10(-0.55%)
Oct 25, 2013 18.53 18.67 18.35 18.63 397,644 +0.18(+0.99%)
Oct 24, 2013 18.21 18.48 18.14 18.45 525,786 +0.24(+1.30%)
Oct 23, 2013 17.81 18.22 17.74 18.21 635,579 +0.35(+1.93%)
Oct 22, 2013 17.55 17.88 17.43 17.87 313,408 +0.34(+1.93%)
Oct 21, 2013 17.68 17.68 17.44 17.53 251,575 -0.15(-0.84%)
Oct 18, 2013 17.76 17.78 17.51 17.68 379,760 +0.05(+0.27%)
Oct 17, 2013 17.34 17.63 17.28 17.63 339,803 +0.24(+1.40%)
Oct 16, 2013 17.16 17.39 17.02 17.39 231,020 +0.35(+2.03%)
Oct 15, 2013 16.94 17.06 16.86 17.04 357,972 +0.01(+0.04%)
Oct 14, 2013 16.98 17.10 16.90 17.03 396,209 -0.07(-0.44%)
Oct 11, 2013 16.86 17.14 16.69 17.11 354,904 +0.18(+1.08%)
Oct 10, 2013 16.63 16.94 16.50 16.92 398,570 +0.50(+3.05%)
Oct 09, 2013 16.36 16.57 16.32 16.42 329,593 +0.07(+0.46%)
Oct 08, 2013 16.56 16.61 16.34 16.35 343,697 -0.22(-1.31%)
Oct 07, 2013 16.49 16.71 16.46 16.57 232,036 +0.00(+0.00%)
Oct 04, 2013 16.57 16.65 16.45 16.57 208,692 -0.03(-0.16%)
Oct 03, 2013 16.83 16.92 16.53 16.59 460,785 -0.30(-1.80%)
Oct 02, 2013 16.88 16.99 16.76 16.90 292,849 -0.07(-0.44%)
Oct 01, 2013 16.73 17.13 16.65 16.97 437,818 +0.26(+1.54%)
Sep 30, 2013 16.61 16.74 16.50 16.71 383,876 -0.01(-0.04%)
Sep 27, 2013 16.69 16.78 16.62 16.72 241,391 -0.07(-0.40%)
Sep 26, 2013 16.81 16.81 16.64 16.79 297,097 +0.09(+0.53%)
Sep 25, 2013 16.82 16.84 16.67 16.70 681,318 -0.11(-0.68%)
Sep 24, 2013 16.82 16.86 16.74 16.82 461,421 -0.04(-0.24%)
Sep 23, 2013 16.82 16.94 16.74 16.86 276,105 +0.02(+0.12%)
Sep 20, 2013 17.03 17.04 16.78 16.84 690,293 -0.11(-0.63%)
Sep 19, 2013 16.94 17.08 16.86 16.94 230,503 +0.06(+0.36%)
Sep 18, 2013 16.43 17.01 16.37 16.88 540,117 +0.42(+2.57%)
Sep 17, 2013 16.47 16.57 16.38 16.46 196,352 -0.03(-0.20%)
Sep 16, 2013 16.65 16.53 16.36 16.49 411,077 +0.10(+0.61%)
Sep 13, 2013 16.24 16.49 16.22 16.39 419,371 +0.16(+0.99%)
Sep 12, 2013 16.24 16.37 16.18 16.23 210,090 -0.03(-0.21%)
Sep 11, 2013 16.24 16.35 16.20 16.26 179,760 +0.04(+0.25%)
Sep 10, 2013 16.23 16.30 16.09 16.22 386,718 +0.04(+0.25%)
Sep 09, 2013 15.94 16.19 15.88 16.18 344,089 +0.29(+1.82%)
Sep 06, 2013 15.79 16.04 15.76 15.90 320,087 +0.27(+1.72%)
Sep 05, 2013 15.87 15.93 15.56 15.63 303,342 -0.16(-1.02%)
Sep 04, 2013 15.57 15.79 15.48 15.79 233,800 +0.26(+1.64%)
Sep 03, 2013 15.83 16.29 15.37 15.53 426,058 -0.13(-0.86%)
Aug 30, 2013 15.90 15.97 15.63 15.67 536,124 -0.23(-1.44%)
Aug 29, 2013 15.95 15.97 15.73 15.90 472,634 -0.05(-0.34%)
Aug 28, 2013 16.08 16.17 15.88 15.95 325,222 -0.16(-1.00%)
Aug 27, 2013 16.24 16.30 16.09 16.11 306,243 -0.15(-0.91%)
Aug 26, 2013 16.30 16.36 16.18 16.26 260,829 -0.05(-0.29%)
Aug 23, 2013 16.22 16.30 16.10 16.30 236,452 +0.09(+0.58%)
Aug 22, 2013 16.18 16.22 16.04 16.21 311,191 +0.09(+0.58%)
Aug 21, 2013 16.30 16.39 16.04 16.12 525,565 -0.25(-1.52%)
Aug 20, 2013 16.04 16.46 16.04 16.37 710,360 +0.34(+2.14%)
Aug 19, 2013 16.30 16.35 16.02 16.02 375,280 -0.27(-1.65%)
Aug 16, 2013 16.57 16.75 16.28 16.29 301,506 -0.37(-2.22%)
Aug 15, 2013 16.73 16.75 16.50 16.66 295,919 -0.24(-1.39%)
Aug 14, 2013 16.87 16.98 16.81 16.90 436,785 -0.01(-0.04%)
Aug 13, 2013 17.17 17.17 16.83 16.90 290,235 -0.25(-1.45%)
Aug 12, 2013 17.14 17.22 17.01 17.15 317,020 -0.06(-0.35%)
Aug 09, 2013 17.04 17.31 17.03 17.21 476,440 +0.16(+0.95%)
Aug 08, 2013 17.16 17.24 17.02 17.05 571,591 -0.05(-0.31%)
Aug 07, 2013 17.11 17.18 16.95 17.10 772,747 -0.01(-0.08%)
Aug 06, 2013 17.20 17.35 17.10 17.12 499,343 -0.11(-0.66%)
Aug 05, 2013 17.30 17.30 17.18 17.23 283,057 -0.11(-0.66%)
Aug 02, 2013 17.40 17.49 17.33 17.35 261,456 -0.07(-0.42%)
Aug 01, 2013 17.41 17.53 17.29 17.42 776,742 +0.11(+0.62%)
Jul 31, 2013 17.72 17.84 17.24 17.31 546,426 -0.38(-2.16%)
Jul 30, 2013 17.58 17.98 17.58 17.70 919,430 +0.30(+1.70%)
Jul 29, 2013 17.49 17.60 17.37 17.40 258,363 -0.17(-0.96%)
Jul 26, 2013 17.49 17.57 17.38 17.57 215,755 -0.02(-0.11%)
Jul 25, 2013 17.44 17.65 17.38 17.59 246,018 +0.15(+0.85%)
Jul 24, 2013 17.84 17.84 17.39 17.44 513,143 -0.36(-2.04%)
Jul 23, 2013 17.72 17.82 17.55 17.80 319,781 +0.12(+0.68%)
Jul 22, 2013 17.49 17.70 17.55 17.68 217,289 +0.13(+0.73%)
Jul 19, 2013 17.72 17.77 17.53 17.55 686,073 -0.19(-1.10%)
Jul 18, 2013 17.59 17.78 17.56 17.75 487,850 +0.21(+1.23%)
Jul 17, 2013 17.57 17.67 17.45 17.53 379,457 -0.01(-0.08%)
Jul 16, 2013 17.45 17.59 17.40 17.55 739,812 +0.07(+0.38%)
Jul 15, 2013 17.55 17.63 17.40 17.48 473,620 -0.02(-0.12%)
Jul 12, 2013 17.35 17.50 17.25 17.50 771,944 +0.12(+0.70%)
Jul 11, 2013 17.13 17.41 17.13 17.38 473,593 +0.47(+2.78%)
Jul 10, 2013 16.55 16.93 16.48 16.91 1,049,181 +0.32(+1.94%)
Jul 09, 2013 16.45 16.65 16.37 16.59 486,982 +0.22(+1.35%)
Jul 08, 2013 16.37 16.53 16.34 16.37 882,071 +0.02(+0.12%)
Jul 05, 2013 16.64 16.71 16.20 16.35 1,372,855 -0.18(-1.10%)
Jul 03, 2013 16.72 16.72 16.53 16.53 485,651 -0.24(-1.40%)
Jul 02, 2013 16.59 16.77 16.52 16.76 1,285,886 +0.19(+1.18%)
Jul 01, 2013 16.65 16.74 16.47 16.57 562,576 -0.01(-0.08%)
Jun 28, 2013 16.63 16.70 16.47 16.58 2,680,509 -0.09(-0.52%)
Jun 27, 2013 16.42 16.69 16.38 16.67 846,030 +0.36(+2.22%)
Jun 26, 2013 16.26 16.35 16.10 16.30 1,029,343 +0.23(+1.42%)
Jun 25, 2013 15.96 16.13 15.76 16.08 529,683 +0.25(+1.60%)
Jun 24, 2013 15.90 16.12 15.54 15.82 589,776 -0.23(-1.45%)
Jun 21, 2013 16.24 16.27 15.87 16.06 1,605,335 -0.08(-0.50%)
Jun 20, 2013 16.60 16.66 16.12 16.14 625,202 -0.66(-3.92%)
Jun 19, 2013 17.17 17.22 16.69 16.80 340,782 -0.36(-2.10%)
Jun 18, 2013 17.01 17.29 16.96 17.16 329,449 +0.13(+0.74%)
Jun 17, 2013 17.18 17.30 16.95 17.03 358,646 -0.03(-0.16%)
Jun 14, 2013 17.08 17.26 16.95 17.06 577,628 -0.01(-0.04%)
Jun 13, 2013 17.00 17.19 16.92 17.06 968,952 +0.09(+0.55%)
Jun 12, 2013 17.31 17.38 16.96 16.97 1,215,693 -0.28(-1.62%)
Jun 11, 2013 17.40 17.53 17.21 17.25 345,216 -0.31(-1.78%)
Jun 10, 2013 17.62 17.73 17.43 17.56 486,023 -0.01(-0.08%)
Jun 07, 2013 17.60 17.73 17.28 17.57 623,688 +0.03(+0.19%)
Jun 06, 2013 17.12 17.54 17.03 17.54 444,237 +0.39(+2.25%)
Jun 05, 2013 17.21 17.26 17.10 17.16 920,121 -0.08(-0.46%)
Jun 04, 2013 17.38 17.45 17.21 17.23 1,134,735 -0.09(-0.54%)
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.