Skip to main content

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

Historical Prices

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.