Acadia Realty Trust (NY: AKR )

20.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.75 26.40 25.45 25.50 83,600 -0.32(-1.24%)
Sep 28, 2006 25.87 26.02 25.51 25.82 51,900 -0.03(-0.12%)
Sep 27, 2006 25.46 25.94 25.24 25.85 104,500 +0.22(+0.86%)
Sep 26, 2006 25.55 25.85 25.37 25.63 96,400 -0.09(-0.35%)
Sep 25, 2006 25.00 25.90 24.88 25.72 106,300 +0.68(+2.72%)
Sep 22, 2006 25.08 25.21 24.69 25.04 120,000 -0.18(-0.71%)
Sep 21, 2006 25.92 25.97 25.10 25.22 78,500 -0.72(-2.78%)
Sep 20, 2006 25.75 26.48 25.67 25.94 99,100 +0.41(+1.61%)
Sep 19, 2006 25.53 25.69 25.02 25.53 85,300 -0.06(-0.23%)
Sep 18, 2006 26.03 26.14 25.52 25.59 116,700 -0.47(-1.80%)
Sep 15, 2006 25.59 26.70 25.33 26.06 406,400 +0.67(+2.64%)
Sep 14, 2006 25.45 25.47 25.15 25.39 69,800 -0.20(-0.78%)
Sep 13, 2006 25.05 25.79 25.02 25.59 66,000 +0.44(+1.75%)
Sep 12, 2006 24.64 25.29 24.55 25.15 102,800 +0.55(+2.24%)
Sep 11, 2006 24.50 24.86 24.36 24.60 53,600 -0.03(-0.12%)
Sep 08, 2006 24.52 24.70 24.36 24.63 55,600 +0.18(+0.74%)
Sep 07, 2006 24.38 24.64 24.20 24.45 67,700 -0.07(-0.29%)
Sep 06, 2006 24.70 24.78 24.47 24.52 70,200 -0.34(-1.37%)
Sep 05, 2006 24.60 25.00 24.48 24.86 58,800 +0.32(+1.30%)
Sep 01, 2006 24.70 24.97 24.54 24.54 68,300 -0.10(-0.41%)
Aug 31, 2006 24.65 24.90 24.47 24.64 69,200 +0.09(+0.37%)
Aug 30, 2006 24.50 24.80 24.44 24.55 101,300 +0.11(+0.45%)
Aug 29, 2006 24.02 24.49 23.82 24.44 81,900 +0.48(+2.00%)
Aug 28, 2006 23.50 24.03 23.30 23.96 55,300 +0.36(+1.53%)
Aug 25, 2006 23.49 23.88 23.49 23.60 71,700 +0.01(+0.04%)
Aug 24, 2006 23.60 23.70 23.33 23.59 122,200 +0.06(+0.25%)
Aug 23, 2006 24.05 24.23 23.33 23.53 109,600 -0.42(-1.75%)
Aug 22, 2006 23.83 24.10 23.73 23.95 117,600 +0.00(+0.00%)
Aug 21, 2006 23.65 23.99 23.59 23.95 109,800 +0.16(+0.67%)
Aug 18, 2006 23.83 23.87 23.51 23.79 144,400 +0.01(+0.04%)
Aug 17, 2006 23.57 23.91 23.57 23.78 44,200 +0.11(+0.46%)
Aug 16, 2006 23.79 23.91 23.53 23.67 99,400 +0.08(+0.34%)
Aug 15, 2006 23.80 23.99 23.56 23.59 118,800 +0.11(+0.47%)
Aug 14, 2006 23.30 23.77 23.25 23.48 83,800 +0.34(+1.47%)
Aug 11, 2006 23.17 23.24 22.81 23.14 58,200 -0.13(-0.56%)
Aug 10, 2006 22.90 23.37 22.70 23.27 72,900 +0.16(+0.69%)
Aug 09, 2006 23.45 23.61 23.04 23.11 130,000 -0.16(-0.69%)
Aug 08, 2006 23.86 23.86 23.14 23.27 89,400 -0.47(-1.98%)
Aug 07, 2006 23.77 23.88 23.60 23.74 68,800 -0.16(-0.67%)
Aug 04, 2006 24.04 24.21 23.54 23.90 84,400 +0.11(+0.46%)
Aug 03, 2006 23.40 23.94 23.32 23.79 124,700 +0.20(+0.85%)
Aug 02, 2006 23.74 23.96 23.34 23.59 76,600 +0.00(+0.00%)
Aug 01, 2006 23.84 24.00 23.38 23.59 163,500 -0.25(-1.05%)
Jul 31, 2006 23.91 23.95 23.33 23.84 215,100 -0.06(-0.25%)
Jul 28, 2006 23.40 23.99 23.12 23.90 74,900 +0.60(+2.58%)
Jul 27, 2006 23.77 23.98 23.25 23.30 87,600 -0.36(-1.52%)
Jul 26, 2006 23.58 23.90 23.50 23.66 274,000 -0.09(-0.38%)
Jul 25, 2006 23.75 24.08 23.50 23.75 98,800 +0.00(+0.00%)
Jul 24, 2006 23.55 24.10 23.55 23.75 99,200 +0.38(+1.63%)
Jul 21, 2006 23.76 23.80 22.99 23.37 121,000 -0.39(-1.64%)
Jul 20, 2006 24.32 24.43 23.69 23.76 99,500 -0.47(-1.94%)
Jul 19, 2006 23.85 24.48 23.85 24.23 100,900 +0.49(+2.06%)
Jul 18, 2006 23.47 24.00 23.23 23.74 80,000 +0.41(+1.76%)
Jul 17, 2006 23.22 23.58 23.04 23.33 65,800 -0.07(-0.30%)
Jul 14, 2006 23.72 23.81 23.21 23.40 108,800 -0.40(-1.68%)
Jul 13, 2006 23.64 24.04 23.31 23.80 123,100 +0.08(+0.34%)
Jul 12, 2006 23.87 24.10 23.42 23.72 161,000 -0.25(-1.04%)
Jul 11, 2006 23.90 23.99 23.60 23.97 149,100 -0.03(-0.13%)
Jul 10, 2006 23.88 24.14 23.43 24.00 172,600 +0.03(+0.13%)
Jul 07, 2006 24.35 24.40 23.75 23.97 98,100 -0.38(-1.56%)
Jul 06, 2006 24.28 24.59 24.06 24.35 182,800 +0.07(+0.29%)
Jul 05, 2006 23.77 24.50 23.43 24.28 275,900 +0.50(+2.10%)
Jul 03, 2006 23.62 23.79 23.42 23.78 79,800 +0.13(+0.55%)
Jun 30, 2006 23.60 23.94 23.51 23.65 361,300 +0.08(+0.34%)
Jun 29, 2006 22.81 23.57 22.36 23.57 174,100 +0.83(+3.65%)
Jun 28, 2006 22.30 22.74 22.16 22.74 74,900 +0.38(+1.70%)
Jun 27, 2006 22.95 23.14 22.30 22.36 164,000 -0.51(-2.23%)
Jun 26, 2006 22.24 22.88 22.21 22.87 101,200 +0.57(+2.56%)
Jun 23, 2006 22.17 22.44 22.02 22.30 94,800 -0.04(-0.18%)
Jun 22, 2006 22.25 22.47 21.92 22.34 102,200 -0.01(-0.04%)
Jun 21, 2006 22.41 22.75 22.26 22.35 76,600 -0.15(-0.67%)
Jun 20, 2006 22.65 22.91 22.50 22.50 92,900 -0.19(-0.84%)
Jun 19, 2006 23.01 23.01 22.47 22.69 80,500 -0.34(-1.48%)
Jun 16, 2006 23.31 23.55 22.53 23.03 483,400 -0.23(-0.99%)
Jun 15, 2006 22.19 23.36 22.19 23.26 225,700 +1.18(+5.34%)
Jun 14, 2006 22.01 22.28 21.85 22.08 99,400 +0.01(+0.05%)
Jun 13, 2006 22.28 22.60 21.89 22.07 191,000 -0.21(-0.94%)
Jun 12, 2006 22.54 22.54 21.90 22.28 164,500 -0.27(-1.20%)
Jun 09, 2006 22.48 23.27 22.25 22.55 95,600 +0.16(+0.71%)
Jun 08, 2006 22.10 22.57 21.80 22.39 134,100 +0.16(+0.72%)
Jun 07, 2006 22.39 22.97 22.09 22.23 103,400 -0.14(-0.63%)
Jun 06, 2006 22.18 22.62 22.02 22.37 157,700 +0.20(+0.90%)
Jun 05, 2006 22.02 22.32 21.88 22.17 211,200 -0.01(-0.05%)
Jun 02, 2006 22.05 22.35 21.84 22.18 107,700 +0.33(+1.51%)
Jun 01, 2006 21.44 21.90 21.44 21.85 170,100 +0.46(+2.15%)
May 31, 2006 21.08 21.57 20.90 21.39 193,800 +0.53(+2.54%)
May 30, 2006 21.37 21.61 20.85 20.86 131,700 -0.50(-2.34%)
May 26, 2006 21.55 21.65 21.03 21.36 100,100 -0.04(-0.19%)
May 25, 2006 20.82 21.60 20.82 21.40 160,200 +1.08(+5.31%)
May 24, 2006 20.27 20.66 19.51 20.32 261,000 -0.05(-0.25%)
May 23, 2006 21.06 21.16 20.11 20.37 161,800 -0.71(-3.37%)
May 22, 2006 21.00 21.22 20.62 21.08 123,600 -0.05(-0.24%)
May 19, 2006 21.03 21.30 20.60 21.13 83,400 +0.03(+0.14%)
May 18, 2006 21.67 21.91 21.10 21.10 79,800 -0.38(-1.77%)
May 17, 2006 21.60 21.82 21.35 21.48 63,300 -0.35(-1.60%)
May 16, 2006 21.96 22.10 21.79 21.83 33,900 -0.13(-0.59%)
May 15, 2006 21.52 22.08 20.78 21.96 120,600 +0.19(+0.87%)
May 12, 2006 22.20 22.20 21.47 21.77 119,900 -0.43(-1.94%)
May 11, 2006 22.86 22.86 22.18 22.20 212,600 -0.66(-2.89%)
May 10, 2006 22.71 23.01 22.53 22.86 97,400 +0.15(+0.66%)
May 09, 2006 22.74 22.90 22.67 22.71 68,300 -0.03(-0.13%)
May 08, 2006 22.60 23.11 22.50 22.74 119,600 +0.02(+0.09%)
May 05, 2006 22.81 22.95 22.72 22.72 83,400 +0.01(+0.04%)
May 04, 2006 22.45 22.81 22.44 22.71 129,100 +0.22(+0.98%)
May 03, 2006 22.69 22.74 22.10 22.49 140,100 -0.20(-0.88%)
May 02, 2006 22.51 22.75 22.20 22.69 231,300 +0.22(+0.98%)
May 01, 2006 22.77 22.91 22.16 22.47 135,900 -0.10(-0.44%)
Apr 28, 2006 22.37 22.84 22.09 22.57 109,200 +0.00(+0.00%)
Apr 27, 2006 21.70 22.92 21.70 22.57 139,500 +0.37(+1.67%)
Apr 26, 2006 22.42 22.65 22.16 22.20 88,300 -0.04(-0.18%)
Apr 25, 2006 22.10 22.34 21.82 22.24 100,200 +0.02(+0.09%)
Apr 24, 2006 22.55 22.55 22.11 22.22 83,800 -0.20(-0.89%)
Apr 21, 2006 22.90 22.93 22.42 22.42 122,800 -0.03(-0.13%)
Apr 20, 2006 22.27 22.51 22.10 22.45 88,000 +0.03(+0.13%)
Apr 19, 2006 22.14 22.52 22.10 22.42 116,400 +0.29(+1.31%)
Apr 18, 2006 21.40 22.22 21.40 22.13 178,400 +0.81(+3.80%)
Apr 17, 2006 21.01 21.45 20.81 21.32 135,700 +0.17(+0.80%)
Apr 13, 2006 21.57 21.67 21.00 21.15 71,300 -0.42(-1.95%)
Apr 12, 2006 21.67 21.81 21.16 21.57 161,700 +0.40(+1.89%)
Apr 11, 2006 21.65 21.71 20.90 21.17 158,300 -0.44(-2.04%)
Apr 10, 2006 22.00 22.16 21.60 21.61 74,300 -0.39(-1.77%)
Apr 07, 2006 22.80 22.80 21.94 22.00 107,900 -0.80(-3.51%)
Apr 06, 2006 22.68 22.95 22.63 22.80 67,600 -0.04(-0.18%)
Apr 05, 2006 22.85 23.12 22.77 22.84 49,000 +0.04(+0.18%)
Apr 04, 2006 22.79 23.04 22.72 22.80 71,500 -0.19(-0.83%)
Apr 03, 2006 23.55 23.57 22.88 22.99 143,100 -0.56(-2.38%)
Mar 31, 2006 23.15 23.55 22.77 23.55 85,100 +0.55(+2.39%)
Mar 30, 2006 22.95 23.16 22.76 23.00 84,200 -0.08(-0.35%)
Mar 29, 2006 22.69 23.23 22.69 23.08 244,800 +0.38(+1.67%)
Mar 28, 2006 22.80 22.88 22.42 22.70 108,000 -0.10(-0.44%)
Mar 27, 2006 23.43 23.43 22.73 22.80 92,200 -0.66(-2.81%)
Mar 24, 2006 23.60 23.60 23.07 23.46 58,500 -0.02(-0.09%)
Mar 23, 2006 22.86 23.48 22.82 23.48 60,100 +0.63(+2.76%)
Mar 22, 2006 22.77 23.07 22.53 22.85 64,700 +0.08(+0.35%)
Mar 21, 2006 23.36 23.36 22.60 22.77 124,300 -0.73(-3.11%)
Mar 20, 2006 23.91 24.08 23.41 23.50 113,900 -0.56(-2.33%)
Mar 17, 2006 23.74 24.21 23.39 24.06 293,300 +0.44(+1.86%)
Mar 16, 2006 23.16 23.72 23.16 23.62 76,800 +0.38(+1.64%)
Mar 15, 2006 22.87 23.28 22.75 23.24 189,300 +0.24(+1.04%)
Mar 14, 2006 23.03 23.04 22.57 23.00 102,500 -0.04(-0.17%)
Mar 13, 2006 23.08 23.29 22.78 23.04 68,900 +0.06(+0.26%)
Mar 10, 2006 22.69 22.98 22.68 22.98 125,900 +0.29(+1.28%)
Mar 09, 2006 21.93 22.69 21.93 22.69 162,300 +0.69(+3.14%)
Mar 08, 2006 22.29 22.42 21.90 22.00 112,000 -0.29(-1.30%)
Mar 07, 2006 23.01 23.01 22.27 22.29 184,900 -0.88(-3.80%)
Mar 06, 2006 23.07 23.30 22.97 23.17 138,600 +0.21(+0.91%)
Mar 03, 2006 22.80 23.36 22.69 22.96 130,600 +0.07(+0.31%)
Mar 02, 2006 22.56 22.95 22.30 22.89 118,500 +0.33(+1.46%)
Mar 01, 2006 21.93 22.56 21.85 22.56 152,500 +0.63(+2.87%)
Feb 28, 2006 21.74 22.01 21.62 21.93 102,300 +0.19(+0.87%)
Feb 27, 2006 21.75 21.86 21.59 21.74 47,600 -0.01(-0.05%)
Feb 24, 2006 21.68 21.80 21.49 21.75 31,600 +0.02(+0.09%)
Feb 23, 2006 21.89 22.09 21.68 21.73 75,200 -0.16(-0.73%)
Feb 22, 2006 21.45 21.90 21.32 21.89 95,900 +0.53(+2.48%)
Feb 21, 2006 21.48 21.54 21.20 21.36 85,900 -0.15(-0.70%)
Feb 17, 2006 21.74 21.75 21.40 21.51 80,800 -0.19(-0.88%)
Feb 16, 2006 21.59 21.75 21.50 21.70 36,500 +0.18(+0.84%)
Feb 15, 2006 21.33 21.68 21.26 21.52 52,200 +0.23(+1.08%)
Feb 14, 2006 21.08 21.45 20.87 21.29 97,600 +0.27(+1.28%)
Feb 13, 2006 21.01 21.28 20.97 21.02 51,700 -0.11(-0.52%)
Feb 10, 2006 20.92 21.18 20.75 21.13 53,900 +0.21(+1.00%)
Feb 09, 2006 21.00 21.24 20.86 20.92 40,500 -0.01(-0.05%)
Feb 08, 2006 20.90 20.97 20.62 20.93 38,300 +0.14(+0.67%)
Feb 07, 2006 20.87 21.17 20.71 20.79 103,200 -0.09(-0.43%)
Feb 06, 2006 20.78 20.88 20.67 20.88 30,600 +0.09(+0.43%)
Feb 03, 2006 20.85 20.95 20.64 20.79 28,200 -0.16(-0.76%)
Feb 02, 2006 21.26 21.27 20.87 20.95 54,300 -0.33(-1.55%)
Feb 01, 2006 21.32 21.40 21.20 21.28 103,600 -0.05(-0.23%)
Jan 31, 2006 21.05 21.39 20.91 21.33 93,900 +0.18(+0.85%)
Jan 30, 2006 21.33 21.33 21.00 21.15 63,100 -0.09(-0.42%)
Jan 27, 2006 21.06 21.30 20.86 21.24 64,600 +0.28(+1.34%)
Jan 26, 2006 20.85 20.96 20.61 20.96 88,900 +0.25(+1.21%)
Jan 25, 2006 20.90 20.90 20.57 20.71 66,400 -0.07(-0.34%)
Jan 24, 2006 20.56 20.91 20.56 20.78 92,300 +0.18(+0.87%)
Jan 23, 2006 20.62 20.70 20.28 20.60 97,100 -0.02(-0.10%)
Jan 20, 2006 20.93 20.93 20.48 20.62 72,800 -0.20(-0.96%)
Jan 19, 2006 20.40 20.82 20.40 20.82 103,400 +0.43(+2.11%)
Jan 18, 2006 20.40 20.52 20.11 20.39 121,400 -0.16(-0.78%)
Jan 17, 2006 20.99 20.99 20.48 20.55 93,200 -0.37(-1.77%)
Jan 13, 2006 21.28 21.28 20.72 20.92 61,700 -0.36(-1.69%)
Jan 12, 2006 21.00 21.28 20.93 21.28 118,300 +0.29(+1.38%)
Jan 11, 2006 20.90 21.01 20.62 20.99 127,800 +0.09(+0.43%)
Jan 10, 2006 20.52 21.02 20.43 20.90 148,700 +0.22(+1.06%)
Jan 09, 2006 20.60 20.75 20.51 20.68 84,500 -0.01(-0.05%)
Jan 06, 2006 21.04 21.04 20.25 20.69 60,000 +0.23(+1.12%)
Jan 05, 2006 20.34 20.55 20.33 20.46 87,200 +0.02(+0.10%)
Jan 04, 2006 20.44 20.47 20.27 20.44 56,300 +0.09(+0.44%)
Jan 03, 2006 20.10 20.39 19.79 20.35 102,600 +0.30(+1.50%)
Dec 30, 2005 19.81 20.05 19.68 20.05 107,400 +0.09(+0.45%)
Dec 29, 2005 20.04 20.04 19.82 19.96 63,900 -0.03(-0.15%)
Dec 28, 2005 19.82 19.99 19.74 19.99 50,800 +0.05(+0.25%)
Dec 27, 2005 20.38 20.38 19.94 19.94 50,800 -0.38(-1.87%)
Dec 23, 2005 20.39 20.39 20.18 20.32 27,400 +0.03(+0.15%)
Dec 22, 2005 20.24 20.29 19.90 20.29 36,700 +0.15(+0.74%)
Dec 21, 2005 19.86 20.30 19.86 20.14 61,500 +0.28(+1.41%)
Dec 20, 2005 19.77 20.04 19.65 19.86 59,300 +0.05(+0.25%)
Dec 19, 2005 20.17 20.18 19.81 19.81 58,400 -0.50(-2.46%)
Dec 16, 2005 20.17 20.48 20.02 20.31 300,300 +0.19(+0.94%)
Dec 15, 2005 20.20 20.29 20.10 20.12 67,700 -0.14(-0.69%)
Dec 14, 2005 20.29 20.41 20.19 20.26 309,600 +0.07(+0.35%)
Dec 13, 2005 20.14 20.25 20.00 20.19 89,700 +0.05(+0.25%)
Dec 12, 2005 20.06 20.23 19.95 20.14 71,100 +0.09(+0.45%)
Dec 09, 2005 20.05 20.05 19.41 20.05 55,900 +0.01(+0.05%)
Dec 08, 2005 19.71 20.10 19.71 20.04 176,400 +0.34(+1.73%)
Dec 07, 2005 20.59 20.59 19.60 19.70 806,600 -0.80(-3.90%)
Dec 06, 2005 20.45 20.65 20.38 20.50 129,200 +0.09(+0.44%)
Dec 05, 2005 20.66 20.66 20.23 20.41 90,200 -0.35(-1.69%)
Dec 02, 2005 20.65 20.79 20.40 20.76 47,300 +0.04(+0.19%)
Dec 01, 2005 20.49 20.73 20.50 20.72 180,900 +0.24(+1.17%)
Nov 30, 2005 20.42 20.50 20.15 20.48 140,100 +0.08(+0.39%)
Nov 29, 2005 20.28 20.49 20.26 20.40 65,900 +0.21(+1.04%)
Nov 28, 2005 20.47 20.47 20.19 20.19 99,300 -0.28(-1.37%)
Nov 25, 2005 20.19 20.48 20.19 20.47 19,900 +0.28(+1.39%)
Nov 23, 2005 20.20 20.32 19.97 20.19 93,400 -0.01(-0.05%)
Nov 22, 2005 20.01 20.23 19.92 20.20 144,300 +0.13(+0.65%)
Nov 21, 2005 20.04 20.23 19.90 20.07 70,600 +0.05(+0.25%)
Nov 18, 2005 20.02 20.03 19.84 20.02 52,000 +0.21(+1.06%)
Nov 17, 2005 19.50 19.87 19.49 19.81 63,300 +0.37(+1.90%)
Nov 16, 2005 19.67 19.80 19.33 19.44 101,600 -0.22(-1.12%)
Nov 15, 2005 19.44 19.70 19.39 19.66 99,400 +0.20(+1.03%)
Nov 14, 2005 19.83 19.90 19.44 19.46 71,100 -0.29(-1.47%)
Nov 11, 2005 19.31 19.77 19.26 19.75 120,800 +0.45(+2.33%)
Nov 10, 2005 19.14 19.40 19.00 19.30 400,100 +0.16(+0.84%)
Nov 09, 2005 19.18 19.41 19.11 19.14 212,900 -0.03(-0.16%)
Nov 08, 2005 19.07 19.27 18.90 19.17 105,400 +0.00(+0.00%)
Nov 07, 2005 19.21 19.30 19.07 19.17 210,600 -0.03(-0.16%)
Nov 04, 2005 19.03 19.21 19.02 19.20 172,800 +0.17(+0.89%)
Nov 03, 2005 19.14 19.43 18.96 19.03 109,000 +0.03(+0.16%)
Nov 02, 2005 18.68 19.00 18.61 19.00 71,800 +0.26(+1.39%)
Nov 01, 2005 18.88 18.96 18.62 18.74 74,300 -0.26(-1.37%)
Oct 31, 2005 18.75 19.12 18.75 19.00 71,700 +0.30(+1.60%)
Oct 28, 2005 18.63 18.94 18.60 18.70 100,600 +0.20(+1.08%)
Oct 27, 2005 18.54 18.56 18.34 18.50 150,800 -0.09(-0.48%)
Oct 26, 2005 18.63 18.78 18.41 18.59 74,600 -0.20(-1.06%)
Oct 25, 2005 18.60 18.79 18.50 18.79 84,100 +0.17(+0.91%)
Oct 24, 2005 18.35 18.63 18.35 18.62 84,300 +0.33(+1.80%)
Oct 21, 2005 17.88 18.32 17.88 18.29 99,100 +0.48(+2.70%)
Oct 20, 2005 17.95 18.07 17.54 17.81 135,400 -0.19(-1.06%)
Oct 19, 2005 17.15 18.00 17.10 18.00 123,000 +0.81(+4.71%)
Oct 18, 2005 17.42 17.64 17.18 17.19 59,900 -0.22(-1.26%)
Oct 17, 2005 17.61 17.63 17.21 17.41 42,300 -0.20(-1.14%)
Oct 14, 2005 17.25 17.61 17.04 17.61 136,700 +0.60(+3.53%)
Oct 13, 2005 16.58 17.18 16.53 17.01 139,400 +0.35(+2.10%)
Oct 12, 2005 17.10 17.19 16.51 16.66 225,000 -0.44(-2.57%)
Oct 11, 2005 17.15 17.36 17.09 17.10 144,300 +0.00(+0.00%)
Oct 10, 2005 18.27 18.27 17.06 17.10 63,800 -0.22(-1.27%)
Oct 07, 2005 17.50 17.80 17.32 17.32 136,800 -0.11(-0.63%)
Oct 06, 2005 17.15 17.48 17.00 17.43 100,600 +0.28(+1.63%)
Oct 05, 2005 17.60 17.62 17.15 17.15 127,800 -0.39(-2.22%)
Oct 04, 2005 17.93 18.01 17.54 17.54 94,100 -0.36(-2.01%)
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.