Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.73 12.86 12.64 12.72 134,016 +0.05(+0.37%)
Aug 30, 2006 12.65 12.81 12.62 12.68 196,182 +0.06(+0.45%)
Aug 29, 2006 12.40 12.65 12.30 12.62 158,611 +0.25(+2.00%)
Aug 28, 2006 12.13 12.41 12.03 12.37 107,096 +0.19(+1.53%)
Aug 25, 2006 12.13 12.33 12.13 12.19 138,857 +0.01(+0.04%)
Aug 24, 2006 12.19 12.24 12.05 12.18 236,658 +0.03(+0.26%)
Aug 23, 2006 12.42 12.51 12.05 12.15 212,256 -0.22(-1.75%)
Aug 22, 2006 12.30 12.44 12.25 12.37 227,750 +0.00(+0.00%)
Aug 21, 2006 12.21 12.39 12.18 12.37 212,644 +0.08(+0.67%)
Aug 18, 2006 12.30 12.33 12.14 12.28 279,652 +0.01(+0.04%)
Aug 17, 2006 12.17 12.35 12.17 12.28 85,599 +0.06(+0.46%)
Aug 16, 2006 12.28 12.35 12.15 12.22 192,503 +0.04(+0.34%)
Aug 15, 2006 12.29 12.39 12.17 12.18 230,074 +0.06(+0.47%)
Aug 14, 2006 12.03 12.27 12.01 12.12 162,291 +0.18(+1.47%)
Aug 11, 2006 11.96 12.00 11.78 11.95 112,713 -0.07(-0.56%)
Aug 10, 2006 11.82 12.07 11.72 12.02 141,181 +0.08(+0.69%)
Aug 09, 2006 12.11 12.19 11.90 11.93 251,764 -0.08(-0.69%)
Aug 08, 2006 12.32 12.32 11.95 12.02 173,136 -0.24(-1.98%)
Aug 07, 2006 12.27 12.33 12.19 12.26 133,241 -0.08(-0.67%)
Aug 04, 2006 12.41 12.50 12.15 12.34 163,453 +0.06(+0.46%)
Aug 03, 2006 12.08 12.36 12.04 12.28 241,500 +0.10(+0.85%)
Aug 02, 2006 12.26 12.37 12.05 12.18 148,347 +0.00(+0.00%)
Aug 01, 2006 12.31 12.39 12.07 12.18 316,642 -0.13(-1.05%)
Jul 31, 2006 12.35 12.37 12.05 12.31 416,573 -0.03(-0.25%)
Jul 28, 2006 12.08 12.39 11.94 12.34 145,055 +0.31(+2.57%)
Jul 27, 2006 12.27 12.38 12.01 12.03 169,650 -0.19(-1.52%)
Jul 26, 2006 12.18 12.34 12.13 12.22 530,642 -0.05(-0.38%)
Jul 25, 2006 12.26 12.43 12.13 12.26 191,341 +0.00(+0.00%)
Jul 24, 2006 12.16 12.44 12.16 12.26 192,115 +0.20(+1.63%)
Jul 21, 2006 12.27 12.29 11.87 12.07 234,334 -0.20(-1.64%)
Jul 20, 2006 12.56 12.61 12.23 12.27 192,696 -0.24(-1.94%)
Jul 19, 2006 12.32 12.64 12.32 12.51 195,408 +0.25(+2.06%)
Jul 18, 2006 12.12 12.39 11.99 12.26 154,932 +0.21(+1.76%)
Jul 17, 2006 11.99 12.18 11.90 12.05 127,431 -0.04(-0.30%)
Jul 14, 2006 12.25 12.29 11.98 12.08 210,707 -0.21(-1.68%)
Jul 13, 2006 12.21 12.41 12.04 12.29 238,401 +0.04(+0.34%)
Jul 12, 2006 12.33 12.44 12.09 12.25 311,800 -0.13(-1.04%)
Jul 11, 2006 12.34 12.39 12.19 12.38 288,754 -0.02(-0.13%)
Jul 10, 2006 12.33 12.46 12.10 12.39 334,265 +0.02(+0.13%)
Jul 07, 2006 12.57 12.60 12.26 12.38 189,985 -0.20(-1.56%)
Jul 06, 2006 12.54 12.70 12.42 12.57 354,019 +0.04(+0.29%)
Jul 05, 2006 12.27 12.65 12.10 12.54 534,321 +0.26(+2.10%)
Jul 03, 2006 12.20 12.28 12.09 12.28 154,544 +0.07(+0.55%)
Jun 30, 2006 12.19 12.36 12.14 12.21 699,711 +0.04(+0.34%)
Jun 29, 2006 11.78 12.17 11.55 12.17 337,170 +0.43(+3.65%)
Jun 28, 2006 11.51 11.74 11.44 11.74 145,055 +0.20(+1.70%)
Jun 27, 2006 11.85 11.95 11.51 11.55 317,610 -0.26(-2.23%)
Jun 26, 2006 11.48 11.81 11.47 11.81 195,989 +0.29(+2.56%)
Jun 23, 2006 11.45 11.59 11.37 11.51 183,594 -0.02(-0.18%)
Jun 22, 2006 11.49 11.60 11.32 11.54 197,925 -0.01(-0.04%)
Jun 21, 2006 11.57 11.75 11.49 11.54 148,347 -0.08(-0.67%)
Jun 20, 2006 11.70 11.83 11.62 11.62 179,914 -0.10(-0.84%)
Jun 19, 2006 11.88 11.88 11.60 11.72 155,900 -0.18(-1.48%)
Jun 16, 2006 12.04 12.16 11.63 11.89 936,176 -0.12(-0.99%)
Jun 15, 2006 11.46 12.06 11.46 12.01 437,101 +0.61(+5.34%)
Jun 14, 2006 11.37 11.50 11.28 11.40 192,503 +0.01(+0.04%)
Jun 13, 2006 11.50 11.67 11.30 11.40 369,900 -0.11(-0.94%)
Jun 12, 2006 11.64 11.64 11.31 11.50 318,578 -0.14(-1.20%)
Jun 09, 2006 11.61 12.02 11.49 11.64 185,143 +0.08(+0.71%)
Jun 08, 2006 11.41 11.65 11.26 11.56 259,704 +0.08(+0.72%)
Jun 07, 2006 11.56 11.86 11.41 11.48 200,249 -0.07(-0.63%)
Jun 06, 2006 11.45 11.68 11.37 11.55 305,409 +0.10(+0.90%)
Jun 05, 2006 11.37 11.53 11.30 11.45 409,020 -0.01(-0.05%)
Jun 02, 2006 11.39 11.54 11.28 11.45 208,577 +0.17(+1.51%)
Jun 01, 2006 11.07 11.31 11.07 11.28 329,424 +0.24(+2.15%)
May 31, 2006 10.88 11.14 10.79 11.04 375,322 +0.27(+2.54%)
May 30, 2006 11.03 11.16 10.77 10.77 255,056 -0.26(-2.34%)
May 26, 2006 11.13 11.18 10.86 11.03 193,858 -0.02(-0.19%)
May 25, 2006 10.75 11.15 10.75 11.05 310,251 +0.56(+5.32%)
May 24, 2006 10.47 10.67 10.07 10.49 505,465 -0.03(-0.25%)
May 23, 2006 10.87 10.93 10.38 10.52 313,350 -0.37(-3.37%)
May 22, 2006 10.84 10.96 10.65 10.88 239,369 -0.03(-0.24%)
May 19, 2006 10.86 11.00 10.64 10.91 161,516 +0.02(+0.14%)
May 18, 2006 11.19 11.31 10.90 10.90 154,544 -0.20(-1.77%)
May 17, 2006 11.15 11.27 11.02 11.09 122,589 -0.18(-1.60%)
May 16, 2006 11.34 11.41 11.25 11.27 65,652 -0.07(-0.59%)
May 15, 2006 11.11 11.40 10.73 11.34 233,560 +0.10(+0.87%)
May 12, 2006 11.46 11.46 11.09 11.24 232,204 -0.22(-1.94%)
May 11, 2006 11.80 11.80 11.45 11.46 411,731 -0.34(-2.89%)
May 10, 2006 11.73 11.88 11.63 11.80 188,629 +0.08(+0.66%)
May 09, 2006 11.74 11.82 11.71 11.73 132,273 -0.02(-0.13%)
May 08, 2006 11.67 11.93 11.62 11.74 231,623 +0.01(+0.09%)
May 05, 2006 11.78 11.85 11.73 11.73 161,516 +0.01(+0.04%)
May 04, 2006 11.59 11.78 11.59 11.73 250,021 +0.11(+0.98%)
May 03, 2006 11.72 11.74 11.41 11.61 271,324 -0.10(-0.88%)
May 02, 2006 11.62 11.75 11.46 11.72 447,947 +0.11(+0.98%)
May 01, 2006 11.76 11.83 11.44 11.60 263,190 -0.05(-0.44%)
Apr 28, 2006 11.55 11.79 11.41 11.65 211,482 +0.00(+0.00%)
Apr 27, 2006 11.20 11.83 11.20 11.65 270,162 +0.19(+1.67%)
Apr 26, 2006 11.58 11.70 11.44 11.46 171,006 -0.02(-0.18%)
Apr 25, 2006 11.41 11.54 11.27 11.48 194,052 +0.01(+0.09%)
Apr 24, 2006 11.64 11.64 11.42 11.47 162,291 -0.10(-0.89%)
Apr 21, 2006 11.82 11.84 11.58 11.58 237,820 -0.02(-0.13%)
Apr 20, 2006 11.50 11.62 11.41 11.59 170,425 +0.02(+0.13%)
Apr 19, 2006 11.43 11.63 11.41 11.58 225,426 +0.15(+1.31%)
Apr 18, 2006 11.05 11.47 11.05 11.43 345,498 +0.42(+3.80%)
Apr 17, 2006 10.85 11.08 10.75 11.01 262,803 +0.09(+0.80%)
Apr 13, 2006 11.14 11.19 10.84 10.92 138,083 -0.22(-1.95%)
Apr 12, 2006 11.19 11.26 10.93 11.14 313,156 +0.21(+1.89%)
Apr 11, 2006 11.18 11.21 10.79 10.93 306,571 -0.23(-2.04%)
Apr 10, 2006 11.36 11.44 11.15 11.16 143,893 -0.20(-1.77%)
Apr 07, 2006 11.77 11.77 11.33 11.36 208,964 -0.41(-3.51%)
Apr 06, 2006 11.71 11.85 11.69 11.77 130,917 -0.02(-0.18%)
Apr 05, 2006 11.80 11.94 11.76 11.79 94,895 +0.02(+0.18%)
Apr 04, 2006 11.77 11.90 11.73 11.77 138,470 -0.10(-0.83%)
Apr 03, 2006 12.16 12.17 11.81 11.87 277,134 -0.29(-2.38%)
Mar 31, 2006 11.95 12.16 11.76 12.16 164,808 +0.28(+2.39%)
Mar 30, 2006 11.85 11.96 11.75 11.88 163,065 -0.04(-0.35%)
Mar 29, 2006 11.72 11.99 11.72 11.92 474,091 +0.20(+1.67%)
Mar 28, 2006 11.77 11.81 11.58 11.72 209,158 -0.05(-0.44%)
Mar 27, 2006 12.10 12.10 11.74 11.77 178,559 -0.34(-2.81%)
Mar 24, 2006 12.19 12.19 11.91 12.11 113,294 -0.01(-0.08%)
Mar 23, 2006 11.80 12.12 11.78 12.12 116,392 +0.33(+2.76%)
Mar 22, 2006 11.76 11.91 11.63 11.80 125,301 +0.04(+0.35%)
Mar 21, 2006 12.06 12.06 11.67 11.76 240,725 -0.38(-3.11%)
Mar 20, 2006 12.35 12.43 12.09 12.13 220,584 -0.29(-2.33%)
Mar 17, 2006 12.26 12.50 12.08 12.42 568,019 +0.23(+1.86%)
Mar 16, 2006 11.96 12.25 11.96 12.20 148,734 +0.20(+1.63%)
Mar 15, 2006 11.81 12.02 11.75 12.00 366,607 +0.12(+1.04%)
Mar 14, 2006 11.89 11.90 11.65 11.88 198,506 -0.02(-0.17%)
Mar 13, 2006 11.92 12.03 11.76 11.90 133,435 +0.03(+0.26%)
Mar 10, 2006 11.72 11.87 11.71 11.87 243,824 +0.15(+1.28%)
Mar 09, 2006 11.32 11.72 11.32 11.72 314,318 +0.36(+3.14%)
Mar 08, 2006 11.51 11.58 11.31 11.36 216,904 -0.15(-1.30%)
Mar 07, 2006 11.88 11.88 11.50 11.51 358,086 -0.45(-3.80%)
Mar 06, 2006 11.91 12.03 11.86 11.96 268,419 +0.11(+0.92%)
Mar 03, 2006 11.77 12.06 11.72 11.86 252,926 +0.04(+0.31%)
Mar 02, 2006 11.65 11.85 11.51 11.82 229,493 +0.17(+1.46%)
Mar 01, 2006 11.32 11.65 11.28 11.65 295,339 +0.33(+2.87%)
Feb 28, 2006 11.23 11.37 11.16 11.32 198,119 +0.10(+0.87%)
Feb 27, 2006 11.23 11.29 11.15 11.23 92,184 -0.01(-0.05%)
Feb 24, 2006 11.19 11.26 11.10 11.23 61,198 +0.01(+0.09%)
Feb 23, 2006 11.30 11.41 11.19 11.22 145,636 -0.08(-0.73%)
Feb 22, 2006 11.08 11.31 11.01 11.30 185,724 +0.27(+2.48%)
Feb 21, 2006 11.09 11.12 10.95 11.03 166,358 -0.08(-0.70%)
Feb 17, 2006 11.23 11.23 11.05 11.11 156,481 -0.10(-0.88%)
Feb 16, 2006 11.15 11.23 11.10 11.20 70,687 +0.09(+0.84%)
Feb 15, 2006 11.01 11.19 10.98 11.11 101,093 +0.12(+1.08%)
Feb 14, 2006 10.88 11.08 10.78 10.99 189,017 +0.14(+1.28%)
Feb 13, 2006 10.85 10.99 10.83 10.85 100,124 -0.06(-0.52%)
Feb 10, 2006 10.80 10.94 10.71 10.91 104,385 +0.11(+1.00%)
Feb 09, 2006 10.84 10.97 10.77 10.80 78,434 -0.01(-0.05%)
Feb 08, 2006 10.79 10.83 10.65 10.81 74,173 +0.07(+0.67%)
Feb 07, 2006 10.78 10.93 10.69 10.73 199,862 -0.05(-0.43%)
Feb 06, 2006 10.73 10.78 10.67 10.78 59,261 +0.05(+0.43%)
Feb 03, 2006 10.77 10.82 10.66 10.73 54,613 -0.08(-0.76%)
Feb 02, 2006 10.98 10.98 10.78 10.82 105,160 -0.17(-1.55%)
Feb 01, 2006 11.01 11.05 10.95 10.99 200,636 -0.03(-0.24%)
Jan 31, 2006 10.87 11.04 10.80 11.01 181,851 +0.09(+0.85%)
Jan 30, 2006 11.01 11.01 10.84 10.92 122,202 -0.05(-0.42%)
Jan 27, 2006 10.87 11.00 10.77 10.97 125,107 +0.14(+1.34%)
Jan 26, 2006 10.77 10.82 10.64 10.82 172,168 +0.13(+1.21%)
Jan 25, 2006 10.79 10.79 10.62 10.69 128,593 -0.04(-0.34%)
Jan 24, 2006 10.62 10.80 10.62 10.73 178,752 +0.09(+0.87%)
Jan 23, 2006 10.65 10.69 10.47 10.64 188,048 -0.01(-0.10%)
Jan 20, 2006 10.81 10.81 10.57 10.65 140,988 -0.10(-0.96%)
Jan 19, 2006 10.53 10.75 10.53 10.75 200,249 +0.22(+2.11%)
Jan 18, 2006 10.53 10.60 10.38 10.53 235,109 -0.08(-0.78%)
Jan 17, 2006 10.84 10.84 10.57 10.61 180,495 -0.19(-1.77%)
Jan 13, 2006 10.99 10.99 10.70 10.80 119,491 -0.19(-1.69%)
Jan 12, 2006 10.84 10.99 10.81 10.99 229,105 +0.15(+1.38%)
Jan 11, 2006 10.79 10.85 10.65 10.84 247,503 +0.05(+0.43%)
Jan 10, 2006 10.60 10.85 10.55 10.79 287,979 +0.11(+1.06%)
Jan 09, 2006 10.64 10.71 10.59 10.68 163,646 -0.01(-0.05%)
Jan 06, 2006 10.86 10.86 10.46 10.68 116,199 +0.12(+1.12%)
Jan 05, 2006 10.50 10.61 10.50 10.56 168,875 +0.01(+0.10%)
Jan 04, 2006 10.55 10.57 10.47 10.55 109,033 +0.05(+0.44%)
Jan 03, 2006 10.38 10.53 10.22 10.51 198,700 +0.15(+1.50%)
Dec 30, 2005 10.23 10.35 10.16 10.35 207,996 +0.05(+0.45%)
Dec 29, 2005 10.35 10.35 10.23 10.31 123,751 -0.02(-0.15%)
Dec 28, 2005 10.23 10.32 10.19 10.32 98,381 +0.03(+0.25%)
Dec 27, 2005 10.52 10.52 10.30 10.30 98,381 -0.20(-1.87%)
Dec 23, 2005 10.53 10.53 10.42 10.49 53,064 +0.02(+0.15%)
Dec 22, 2005 10.45 10.48 10.28 10.48 71,075 +0.08(+0.75%)
Dec 21, 2005 10.25 10.48 10.25 10.40 119,103 +0.14(+1.41%)
Dec 20, 2005 10.21 10.35 10.15 10.25 114,843 +0.03(+0.25%)
Dec 19, 2005 10.41 10.42 10.23 10.23 113,100 -0.26(-2.46%)
Dec 16, 2005 10.41 10.57 10.34 10.49 581,576 +0.10(+0.94%)
Dec 15, 2005 10.43 10.48 10.38 10.39 131,111 -0.07(-0.69%)
Dec 14, 2005 10.48 10.54 10.43 10.46 599,586 +0.04(+0.35%)
Dec 13, 2005 10.40 10.46 10.33 10.43 173,717 +0.03(+0.25%)
Dec 12, 2005 10.36 10.45 10.30 10.40 137,695 +0.05(+0.45%)
Dec 09, 2005 10.35 10.35 10.02 10.35 108,258 +0.01(+0.05%)
Dec 08, 2005 10.18 10.38 10.18 10.35 341,625 +0.18(+1.73%)
Dec 07, 2005 10.63 10.63 10.12 10.17 1,562,102 -0.41(-3.90%)
Dec 06, 2005 10.56 10.66 10.52 10.59 250,215 +0.05(+0.44%)
Dec 05, 2005 10.67 10.67 10.45 10.54 174,685 -0.18(-1.69%)
Dec 02, 2005 10.66 10.73 10.53 10.72 91,603 +0.02(+0.19%)
Dec 01, 2005 10.58 10.70 10.59 10.70 350,340 +0.12(+1.17%)
Nov 30, 2005 10.54 10.59 10.40 10.57 271,324 +0.04(+0.39%)
Nov 29, 2005 10.47 10.58 10.46 10.53 127,625 +0.11(+1.04%)
Nov 28, 2005 10.57 10.57 10.43 10.43 192,309 -0.14(-1.37%)
Nov 25, 2005 10.43 10.57 10.43 10.57 38,539 +0.14(+1.39%)
Nov 23, 2005 10.43 10.49 10.31 10.43 180,883 -0.01(-0.05%)
Nov 22, 2005 10.33 10.45 10.29 10.43 279,458 +0.07(+0.65%)
Nov 21, 2005 10.35 10.45 10.28 10.36 136,727 +0.03(+0.25%)
Nov 18, 2005 10.34 10.34 10.24 10.34 100,705 +0.11(+1.06%)
Nov 17, 2005 10.07 10.26 10.06 10.23 122,589 +0.19(+1.90%)
Nov 16, 2005 10.16 10.22 9.981 10.04 196,763 -0.11(-1.12%)
Nov 15, 2005 10.04 10.17 10.01 10.15 192,503 +0.10(+1.03%)
Nov 14, 2005 10.24 10.28 10.04 10.05 137,695 -0.15(-1.47%)
Nov 11, 2005 9.971 10.21 9.945 10.20 233,947 +0.23(+2.33%)
Nov 10, 2005 9.883 10.02 9.811 9.966 774,853 +0.08(+0.84%)
Nov 09, 2005 9.904 10.02 9.868 9.883 412,312 -0.02(-0.16%)
Nov 08, 2005 9.847 9.950 9.759 9.899 204,122 +0.00(+0.00%)
Nov 07, 2005 9.919 9.966 9.847 9.899 407,858 -0.02(-0.16%)
Nov 04, 2005 9.826 9.919 9.821 9.914 334,653 +0.09(+0.89%)
Nov 03, 2005 9.883 10.03 9.790 9.826 211,094 +0.02(+0.16%)
Nov 02, 2005 9.646 9.811 9.609 9.811 139,051 +0.13(+1.39%)
Nov 01, 2005 9.749 9.790 9.615 9.677 143,893 -0.13(-1.37%)
Oct 31, 2005 9.682 9.873 9.682 9.811 138,857 +0.15(+1.60%)
Oct 28, 2005 9.620 9.780 9.604 9.656 194,827 +0.10(+1.08%)
Oct 27, 2005 9.573 9.584 9.470 9.553 292,046 -0.05(-0.48%)
Oct 26, 2005 9.620 9.697 9.506 9.599 144,474 -0.10(-1.06%)
Oct 25, 2005 9.604 9.702 9.553 9.702 162,872 +0.09(+0.91%)
Oct 24, 2005 9.475 9.620 9.475 9.615 163,259 +0.17(+1.80%)
Oct 21, 2005 9.232 9.460 9.232 9.444 191,922 +0.25(+2.70%)
Oct 20, 2005 9.269 9.331 9.057 9.196 262,222 -0.10(-1.06%)
Oct 19, 2005 8.855 9.294 8.830 9.294 238,207 +0.42(+4.71%)
Oct 18, 2005 8.995 9.109 8.871 8.876 116,005 -0.11(-1.26%)
Oct 17, 2005 9.093 9.103 8.886 8.990 81,920 -0.10(-1.14%)
Oct 14, 2005 8.907 9.093 8.799 9.093 264,740 +0.31(+3.53%)
Oct 13, 2005 8.561 8.871 8.535 8.783 269,969 +0.18(+2.10%)
Oct 12, 2005 8.830 8.876 8.525 8.602 435,746 -0.23(-2.57%)
Oct 11, 2005 8.855 8.964 8.825 8.830 279,458 +0.00(+0.00%)
Oct 10, 2005 9.434 9.434 8.809 8.830 123,558 -0.11(-1.27%)
Oct 07, 2005 9.036 9.191 8.943 8.943 264,933 -0.06(-0.63%)
Oct 06, 2005 8.855 9.026 8.778 9.000 194,827 +0.14(+1.63%)
Oct 05, 2005 9.088 9.098 8.855 8.855 247,503 -0.20(-2.22%)
Oct 04, 2005 9.258 9.300 9.057 9.057 182,238 -0.19(-2.01%)
Oct 03, 2005 9.289 9.377 9.222 9.243 178,171 -0.05(-0.50%)
Sep 30, 2005 9.238 9.320 9.207 9.289 196,182 +0.05(+0.56%)
Sep 29, 2005 9.078 9.269 9.047 9.238 163,840 +0.16(+1.76%)
Sep 28, 2005 9.119 9.170 9.036 9.078 159,386 -0.08(-0.90%)
Sep 27, 2005 9.248 9.289 9.102 9.160 164,227 -0.08(-0.89%)
Sep 26, 2005 9.356 9.356 9.088 9.243 253,313 -0.04(-0.44%)
Sep 23, 2005 9.284 9.372 9.078 9.284 69,138 +0.07(+0.73%)
Sep 22, 2005 9.372 9.372 9.191 9.217 134,984 -0.04(-0.45%)
Sep 21, 2005 9.377 9.377 9.212 9.258 180,302 -0.17(-1.81%)
Sep 20, 2005 9.315 9.485 9.315 9.429 168,101 +0.13(+1.44%)
Sep 19, 2005 9.439 9.439 9.289 9.294 74,561 -0.14(-1.53%)
Sep 16, 2005 9.413 9.439 9.253 9.439 318,385 +0.10(+1.05%)
Sep 15, 2005 9.186 9.346 9.186 9.341 71,849 +0.17(+1.86%)
Sep 14, 2005 9.372 9.423 9.165 9.170 97,994 -0.20(-2.09%)
Sep 13, 2005 9.413 9.454 9.310 9.367 116,586 -0.04(-0.44%)
Sep 12, 2005 9.367 9.449 9.305 9.408 63,715 +0.04(+0.44%)
Sep 09, 2005 9.310 9.413 9.269 9.367 91,603 +0.07(+0.78%)
Sep 08, 2005 9.300 9.377 9.227 9.294 216,711 -0.05(-0.55%)
Sep 07, 2005 9.393 9.393 9.289 9.346 68,363 -0.07(-0.71%)
Sep 06, 2005 9.134 9.418 9.134 9.413 128,593 +0.30(+3.34%)
Sep 02, 2005 9.212 9.222 9.083 9.109 81,532 -0.11(-1.23%)
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.