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

Acadia Realty Trust (NY: AKR )

17.02 +0.27 (+1.58%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 19, 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 (%)
May 31, 2005 10.09 10.11 10.02 10.07 217,209 -0.02(-0.18%)
May 27, 2005 10.01 10.08 9.983 10.08 228,491 +0.02(+0.24%)
May 26, 2005 10.09 10.13 10.00 10.06 517,094 +0.00(+0.00%)
May 25, 2005 10.38 10.38 9.948 10.06 6,460,226 +0.34(+3.55%)
May 24, 2005 9.669 9.776 9.621 9.716 149,689 +0.03(+0.31%)
May 23, 2005 9.645 9.758 9.574 9.686 126,116 +0.07(+0.74%)
May 20, 2005 9.615 9.639 9.532 9.615 122,748 +0.02(+0.25%)
May 19, 2005 9.526 9.681 9.520 9.591 190,437 +0.07(+0.69%)
May 18, 2005 9.443 9.562 9.395 9.526 1,436,784 +0.08(+0.88%)
May 17, 2005 9.389 9.443 9.348 9.443 143,796 +0.00(+0.00%)
May 16, 2005 9.217 9.443 9.217 9.443 47,651 +0.19(+2.05%)
May 13, 2005 9.419 9.443 9.241 9.253 62,468 -0.17(-1.77%)
May 12, 2005 9.502 9.532 9.354 9.419 76,276 -0.08(-0.88%)
May 11, 2005 9.502 9.562 9.395 9.502 106,247 +0.00(+0.00%)
May 10, 2005 9.443 9.514 9.443 9.502 92,103 +0.00(+0.00%)
May 09, 2005 9.407 9.508 9.348 9.502 153,225 +0.12(+1.27%)
May 06, 2005 9.502 9.502 9.384 9.384 86,210 -0.12(-1.25%)
May 05, 2005 9.473 9.508 9.395 9.502 153,393 +0.00(+0.00%)
May 04, 2005 9.431 9.597 9.413 9.502 159,792 +0.07(+0.76%)
May 03, 2005 9.473 9.479 9.354 9.431 50,682 -0.04(-0.44%)
May 02, 2005 9.532 9.532 9.419 9.473 39,064 -0.06(-0.62%)
Apr 29, 2005 9.366 9.562 9.253 9.532 97,155 +0.17(+1.84%)
Apr 28, 2005 9.384 9.467 9.265 9.360 68,362 -0.05(-0.51%)
Apr 27, 2005 9.431 9.485 9.235 9.407 70,045 -0.07(-0.69%)
Apr 26, 2005 9.324 9.473 9.205 9.473 93,114 +0.20(+2.11%)
Apr 25, 2005 9.354 9.366 9.265 9.277 526,691 -0.04(-0.45%)
Apr 22, 2005 9.235 9.384 9.217 9.318 258,462 +0.02(+0.26%)
Apr 21, 2005 9.300 9.324 9.146 9.294 215,189 +0.05(+0.58%)
Apr 20, 2005 9.289 9.289 9.128 9.241 167,537 -0.07(-0.70%)
Apr 19, 2005 9.217 9.324 9.146 9.306 138,071 -0.02(-0.19%)
Apr 18, 2005 9.259 9.336 9.199 9.324 68,698 +0.10(+1.09%)
Apr 15, 2005 9.235 9.271 9.057 9.223 130,325 +0.00(+0.00%)
Apr 14, 2005 9.283 9.336 9.205 9.223 383,232 +0.00(+0.00%)
Apr 13, 2005 9.431 9.431 9.211 9.223 100,691 -0.21(-2.27%)
Apr 12, 2005 9.247 9.443 9.122 9.437 181,513 +0.20(+2.19%)
Apr 11, 2005 9.306 9.324 9.205 9.235 81,159 -0.03(-0.32%)
Apr 08, 2005 9.265 9.360 9.211 9.265 76,949 -0.06(-0.64%)
Apr 07, 2005 9.306 9.348 9.271 9.324 256,442 -0.02(-0.19%)
Apr 06, 2005 9.580 9.639 9.324 9.342 156,593 -0.18(-1.87%)
Apr 05, 2005 9.514 9.591 9.514 9.520 42,431 -0.01(-0.06%)
Apr 04, 2005 9.485 9.550 9.354 9.526 79,980 +0.04(+0.38%)
Apr 01, 2005 9.609 9.609 9.336 9.490 135,377 -0.06(-0.62%)
Mar 31, 2005 9.514 9.597 9.443 9.550 194,647 +0.00(+0.00%)
Mar 30, 2005 9.372 9.550 9.372 9.550 112,646 +0.24(+2.55%)
Mar 29, 2005 9.217 9.312 9.146 9.312 171,073 +0.05(+0.51%)
Mar 28, 2005 9.449 9.544 9.241 9.265 142,449 -0.18(-1.95%)
Mar 24, 2005 9.366 9.467 9.354 9.449 108,436 +0.14(+1.53%)
Mar 23, 2005 9.508 9.508 9.294 9.306 127,463 -0.20(-2.12%)
Mar 22, 2005 9.585 9.645 9.502 9.508 50,513 -0.02(-0.19%)
Mar 21, 2005 9.508 9.559 9.502 9.526 64,152 +0.02(+0.19%)
Mar 18, 2005 9.621 9.621 9.473 9.508 208,454 -0.01(-0.12%)
Mar 17, 2005 9.657 9.657 9.485 9.520 93,787 -0.13(-1.35%)
Mar 16, 2005 9.633 9.704 9.544 9.651 77,623 +0.02(+0.18%)
Mar 15, 2005 9.651 9.764 9.627 9.633 126,116 +0.02(+0.25%)
Mar 14, 2005 9.562 9.609 9.455 9.609 100,185 +0.11(+1.12%)
Mar 11, 2005 9.461 9.562 9.461 9.502 74,087 +0.02(+0.19%)
Mar 10, 2005 9.502 9.603 9.431 9.485 117,697 +0.04(+0.44%)
Mar 09, 2005 9.591 9.597 9.419 9.443 106,752 -0.21(-2.15%)
Mar 08, 2005 9.770 9.770 9.627 9.651 141,270 -0.12(-1.22%)
Mar 07, 2005 9.847 9.900 9.758 9.770 95,302 -0.07(-0.72%)
Mar 04, 2005 9.781 9.841 9.681 9.841 80,990 +0.15(+1.53%)
Mar 03, 2005 9.603 9.692 9.532 9.692 218,893 +0.15(+1.56%)
Mar 02, 2005 9.538 9.704 9.508 9.544 160,802 -0.05(-0.56%)
Mar 01, 2005 9.455 9.621 9.449 9.597 182,018 +0.15(+1.64%)
Feb 28, 2005 9.615 9.639 9.384 9.443 245,834 -0.15(-1.61%)
Feb 25, 2005 9.538 9.704 9.526 9.597 112,814 +0.01(+0.06%)
Feb 24, 2005 9.633 9.639 9.473 9.591 133,693 +0.04(+0.44%)
Feb 23, 2005 9.556 9.580 9.479 9.550 128,137 +0.07(+0.75%)
Feb 22, 2005 9.591 9.597 9.479 9.479 93,619 -0.14(-1.42%)
Feb 18, 2005 9.776 9.799 9.562 9.615 46,136 -0.16(-1.64%)
Feb 17, 2005 9.888 9.954 9.770 9.776 145,985 -0.08(-0.84%)
Feb 16, 2005 9.710 9.900 9.675 9.859 86,042 +0.12(+1.22%)
Feb 15, 2005 9.591 9.740 9.591 9.740 111,804 +0.12(+1.30%)
Feb 14, 2005 9.532 9.615 9.520 9.615 57,922 +0.08(+0.87%)
Feb 11, 2005 9.443 9.532 9.413 9.532 120,728 +0.07(+0.75%)
Feb 10, 2005 9.443 9.514 9.419 9.461 180,334 +0.04(+0.38%)
Feb 09, 2005 9.568 9.568 9.419 9.425 105,405 -0.16(-1.67%)
Feb 08, 2005 9.479 9.591 9.479 9.585 44,452 +0.08(+0.87%)
Feb 07, 2005 9.538 9.585 9.461 9.502 86,883 -0.01(-0.06%)
Feb 04, 2005 9.348 9.544 9.348 9.508 167,201 +0.18(+1.97%)
Feb 03, 2005 9.574 9.591 9.318 9.324 1,234,055 -0.18(-1.88%)
Feb 02, 2005 9.324 9.556 9.324 9.502 128,978 +0.15(+1.65%)
Feb 01, 2005 9.550 9.574 9.348 9.348 389,630 -0.19(-1.99%)
Jan 31, 2005 9.580 9.651 9.490 9.538 109,278 +0.08(+0.82%)
Jan 28, 2005 9.591 9.615 9.366 9.461 73,076 -0.04(-0.38%)
Jan 27, 2005 9.443 9.538 9.366 9.496 78,633 -0.01(-0.06%)
Jan 26, 2005 9.384 9.502 9.384 9.502 55,733 +0.16(+1.72%)
Jan 25, 2005 9.366 9.485 9.336 9.342 89,072 -0.03(-0.32%)
Jan 24, 2005 9.532 9.591 9.366 9.372 40,242 -0.12(-1.31%)
Jan 21, 2005 9.502 9.615 9.425 9.496 89,578 +0.01(+0.06%)
Jan 20, 2005 9.692 9.728 9.490 9.490 152,215 -0.23(-2.38%)
Jan 19, 2005 9.770 9.817 9.645 9.722 110,625 +0.01(+0.12%)
Jan 18, 2005 9.372 9.710 9.360 9.710 164,675 +0.31(+3.35%)
Jan 14, 2005 9.318 9.395 9.253 9.395 140,260 +0.07(+0.76%)
Jan 13, 2005 9.413 9.473 9.294 9.324 185,722 -0.09(-0.95%)
Jan 12, 2005 9.502 9.532 9.300 9.413 287,929 -0.10(-1.00%)
Jan 11, 2005 9.508 9.544 9.473 9.508 160,297 -0.01(-0.06%)
Jan 10, 2005 9.490 9.580 9.437 9.514 221,924 +0.02(+0.25%)
Jan 07, 2005 9.615 9.651 9.473 9.490 171,242 -0.02(-0.19%)
Jan 06, 2005 9.502 9.585 9.455 9.508 191,279 +0.01(+0.06%)
Jan 05, 2005 9.591 9.609 9.502 9.502 347,367 -0.15(-1.54%)
Jan 04, 2005 9.770 9.770 9.627 9.651 150,531 -0.09(-0.91%)
Jan 03, 2005 9.686 9.781 9.639 9.740 162,486 +0.06(+0.61%)
Dec 31, 2004 9.651 9.793 9.639 9.681 109,446 -0.01(-0.06%)
Dec 30, 2004 9.591 9.710 9.591 9.686 128,810 +0.07(+0.68%)
Dec 29, 2004 9.235 9.639 9.216 9.621 246,676 -0.14(-1.40%)
Dec 28, 2004 9.663 9.924 9.639 9.758 98,670 +0.10(+0.98%)
Dec 27, 2004 9.633 9.704 9.597 9.663 303,420 +0.06(+0.62%)
Dec 23, 2004 9.544 9.633 9.526 9.603 167,706 +0.10(+1.00%)
Dec 22, 2004 9.413 9.544 9.413 9.508 212,832 +0.10(+1.01%)
Dec 21, 2004 9.384 9.413 9.330 9.413 117,529 +0.07(+0.70%)
Dec 20, 2004 9.318 9.348 9.235 9.348 123,253 +0.03(+0.32%)
Dec 17, 2004 9.164 9.336 9.093 9.318 77,454 +0.16(+1.75%)
Dec 16, 2004 9.235 9.312 9.110 9.158 83,179 -0.14(-1.53%)
Dec 15, 2004 9.247 9.324 9.211 9.300 86,883 +0.05(+0.58%)
Dec 14, 2004 9.205 9.265 9.194 9.247 74,087 +0.01(+0.13%)
Dec 13, 2004 9.205 9.235 9.128 9.235 64,152 +0.04(+0.39%)
Dec 10, 2004 9.247 9.247 9.182 9.199 195,152 -0.05(-0.51%)
Dec 09, 2004 9.176 9.247 9.081 9.247 107,426 +0.04(+0.45%)
Dec 08, 2004 9.063 9.205 9.057 9.205 160,634 +0.15(+1.64%)
Dec 07, 2004 9.134 9.146 8.998 9.057 74,592 -0.11(-1.23%)
Dec 06, 2004 9.087 9.188 9.039 9.170 140,765 +0.03(+0.32%)
Dec 03, 2004 9.098 9.146 9.021 9.140 229,501 +0.04(+0.46%)
Dec 02, 2004 8.998 9.134 8.873 9.098 250,885 +0.01(+0.13%)
Dec 01, 2004 8.998 9.087 8.992 9.087 277,153 +0.09(+0.99%)
Nov 30, 2004 9.087 9.087 8.998 8.998 149,184 -0.08(-0.92%)
Nov 29, 2004 8.974 9.087 8.825 9.081 119,212 +0.11(+1.19%)
Nov 26, 2004 9.081 9.081 8.968 8.974 28,119 -0.11(-1.18%)
Nov 24, 2004 9.057 9.081 8.986 9.081 67,857 +0.08(+0.86%)
Nov 23, 2004 8.926 9.003 8.730 9.003 145,480 +0.08(+0.93%)
Nov 22, 2004 8.908 8.986 8.873 8.920 158,950 +0.01(+0.13%)
Nov 19, 2004 8.879 8.926 8.849 8.908 129,652 -0.06(-0.66%)
Nov 18, 2004 8.998 9.051 8.849 8.968 297,190 -0.04(-0.40%)
Nov 17, 2004 9.063 9.104 8.998 9.003 278,163 -0.05(-0.59%)
Nov 16, 2004 8.998 9.116 8.998 9.057 161,981 +0.03(+0.33%)
Nov 15, 2004 8.980 9.081 8.980 9.027 159,960 +0.03(+0.33%)
Nov 12, 2004 8.956 9.027 8.938 8.998 178,482 +0.04(+0.46%)
Nov 11, 2004 8.986 8.998 8.944 8.956 194,478 -0.01(-0.13%)
Nov 10, 2004 8.998 9.015 8.962 8.968 143,796 -0.03(-0.33%)
Nov 09, 2004 8.968 8.998 8.944 8.998 212,663 +0.03(+0.33%)
Nov 08, 2004 9.009 9.009 8.908 8.968 246,171 -0.10(-1.11%)
Nov 05, 2004 9.116 9.122 8.849 9.069 1,122,756 -0.43(-4.50%)
Nov 04, 2004 9.235 9.502 9.199 9.496 57,922 +0.24(+2.57%)
Nov 03, 2004 9.146 9.259 9.116 9.259 100,354 +0.17(+1.90%)
Nov 02, 2004 9.176 9.259 8.998 9.087 145,816 -0.14(-1.54%)
Nov 01, 2004 9.146 9.235 9.116 9.229 60,448 +0.08(+0.91%)
Oct 29, 2004 9.110 9.176 9.110 9.146 29,466 -0.01(-0.13%)
Oct 28, 2004 9.146 9.188 9.081 9.158 41,084 -0.02(-0.19%)
Oct 27, 2004 9.116 9.247 9.098 9.176 66,510 +0.11(+1.18%)
Oct 26, 2004 9.015 9.069 8.908 9.069 161,139 +0.11(+1.26%)
Oct 25, 2004 8.855 9.033 8.855 8.956 518,609 +0.07(+0.73%)
Oct 22, 2004 9.205 9.229 8.885 8.891 55,396 -0.30(-3.23%)
Oct 21, 2004 8.956 9.205 8.861 9.188 62,805 +0.26(+2.86%)
Oct 20, 2004 8.998 9.033 8.914 8.932 103,048 -0.10(-1.05%)
Oct 19, 2004 9.229 9.277 9.021 9.027 60,953 -0.08(-0.91%)
Oct 18, 2004 8.962 9.116 8.926 9.110 85,536 +0.15(+1.66%)
Oct 15, 2004 8.944 8.968 8.908 8.962 74,255 +0.02(+0.20%)
Oct 14, 2004 8.831 8.956 8.831 8.944 79,306 +0.08(+0.94%)
Oct 13, 2004 8.956 8.968 8.861 8.861 276,479 -0.10(-1.06%)
Oct 12, 2004 8.837 8.968 8.825 8.956 77,117 +0.04(+0.47%)
Oct 11, 2004 8.914 8.944 8.855 8.914 78,633 -0.01(-0.07%)
Oct 08, 2004 8.837 8.968 8.837 8.920 71,729 +0.05(+0.54%)
Oct 07, 2004 8.998 8.998 8.867 8.873 51,019 -0.15(-1.71%)
Oct 06, 2004 8.968 9.027 8.932 9.027 61,963 +0.08(+0.86%)
Oct 05, 2004 8.932 8.968 8.861 8.950 74,928 +0.02(+0.20%)
Oct 04, 2004 8.938 8.986 8.873 8.932 75,434 -0.01(-0.07%)
Oct 01, 2004 8.790 8.938 8.730 8.938 125,948 +0.18(+2.03%)
Sep 30, 2004 8.427 8.760 8.427 8.760 252,906 +0.33(+3.87%)
Sep 29, 2004 8.499 8.522 8.338 8.433 131,504 -0.05(-0.63%)
Sep 28, 2004 8.285 8.487 8.255 8.487 85,031 +0.15(+1.85%)
Sep 27, 2004 8.374 8.374 8.231 8.332 68,193 -0.04(-0.50%)
Sep 24, 2004 8.374 8.481 8.362 8.374 37,548 -0.02(-0.21%)
Sep 23, 2004 8.457 8.457 8.338 8.392 51,860 -0.03(-0.35%)
Sep 22, 2004 8.487 8.505 8.404 8.421 94,797 -0.11(-1.32%)
Sep 21, 2004 8.374 8.659 8.374 8.534 198,182 +0.18(+2.13%)
Sep 20, 2004 8.522 8.558 8.356 8.356 98,333 -0.17(-1.95%)
Sep 17, 2004 8.695 8.695 8.499 8.522 157,435 -0.02(-0.28%)
Sep 16, 2004 8.433 8.588 8.410 8.546 89,578 +0.14(+1.70%)
Sep 15, 2004 8.297 8.433 8.297 8.404 67,183 +0.11(+1.29%)
Sep 14, 2004 8.511 8.511 8.255 8.297 82,000 -0.23(-2.65%)
Sep 13, 2004 8.558 8.594 8.463 8.522 63,647 -0.03(-0.35%)
Sep 10, 2004 8.528 8.564 8.457 8.552 123,422 -0.04(-0.41%)
Sep 09, 2004 8.689 8.689 8.493 8.588 262,672 -0.25(-2.82%)
Sep 08, 2004 8.938 8.968 8.813 8.837 113,151 -0.10(-1.06%)
Sep 07, 2004 8.849 8.944 8.819 8.932 111,804 +0.14(+1.55%)
Sep 03, 2004 8.932 8.980 8.754 8.796 404,784 +0.09(+1.02%)
Sep 02, 2004 8.730 8.766 8.671 8.707 127,800 +0.00(+0.00%)
Sep 01, 2004 8.701 8.778 8.641 8.707 196,835 +0.01(+0.07%)
Aug 31, 2004 8.606 8.701 8.582 8.701 139,418 +0.09(+1.03%)
Aug 30, 2004 8.849 8.855 8.522 8.611 543,361 -0.30(-3.33%)
Aug 27, 2004 8.873 8.944 8.861 8.908 172,252 +0.06(+0.67%)
Aug 26, 2004 8.849 8.873 8.730 8.849 140,091 +0.04(+0.40%)
Aug 25, 2004 8.606 8.813 8.570 8.813 250,885 +0.21(+2.42%)
Aug 24, 2004 8.558 8.635 8.445 8.606 92,272 +0.11(+1.26%)
Aug 23, 2004 8.463 8.522 8.338 8.499 119,886 +0.05(+0.56%)
Aug 20, 2004 8.178 8.451 8.178 8.451 79,812 +0.28(+3.42%)
Aug 19, 2004 8.362 8.368 8.136 8.172 89,409 -0.22(-2.62%)
Aug 18, 2004 8.315 8.439 8.315 8.392 140,428 +0.17(+2.10%)
Aug 17, 2004 8.225 8.303 8.136 8.220 94,461 +0.06(+0.73%)
Aug 16, 2004 8.029 8.160 8.029 8.160 57,754 +0.15(+1.93%)
Aug 13, 2004 7.952 8.077 7.929 8.006 45,125 +0.05(+0.67%)
Aug 12, 2004 8.124 8.160 7.952 7.952 86,378 -0.24(-2.97%)
Aug 11, 2004 8.196 8.202 8.053 8.196 102,374 -0.06(-0.72%)
Aug 10, 2004 8.267 8.315 8.220 8.255 67,688 -0.01(-0.14%)
Aug 09, 2004 8.255 8.380 8.249 8.267 77,286 +0.01(+0.14%)
Aug 06, 2004 8.225 8.374 8.190 8.255 186,901 +0.00(+0.00%)
Aug 05, 2004 8.493 8.493 8.249 8.255 88,230 -0.24(-2.80%)
Aug 04, 2004 8.315 8.493 8.285 8.493 212,158 +0.17(+2.00%)
Aug 03, 2004 8.522 8.570 8.315 8.326 906,219 -0.20(-2.30%)
Aug 02, 2004 8.374 8.522 8.362 8.522 197,509 +0.11(+1.27%)
Jul 30, 2004 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
Jul 01, 2004 8.166 8.196 8.053 8.178 162,149 +0.02(+0.22%)
Jun 30, 2004 8.148 8.196 8.018 8.160 129,484 -0.04(-0.43%)
Jun 29, 2004 8.196 8.303 8.178 8.196 170,905 -0.06(-0.72%)
Jun 28, 2004 8.285 8.285 8.214 8.255 139,081 -0.06(-0.71%)
Jun 25, 2004 8.089 8.315 8.089 8.315 563,903 +0.18(+2.19%)
Jun 24, 2004 8.208 8.225 8.130 8.136 100,522 -0.06(-0.72%)
Jun 23, 2004 8.119 8.225 8.119 8.196 86,547 +0.08(+0.95%)
Jun 22, 2004 8.255 8.356 8.077 8.119 1,394,184 -0.14(-1.65%)
Jun 21, 2004 8.255 8.267 8.077 8.255 342,316 +0.00(+0.00%)
Jun 18, 2004 7.899 8.255 7.857 8.255 542,351 +0.42(+5.30%)
Jun 17, 2004 7.857 7.857 7.756 7.839 139,586 -0.03(-0.38%)
Jun 16, 2004 7.839 7.869 7.774 7.869 89,072 +0.03(+0.38%)
Jun 15, 2004 7.638 7.869 7.638 7.839 195,994 +0.21(+2.72%)
Jun 14, 2004 7.548 7.661 7.531 7.632 111,972 +0.02(+0.31%)
Jun 10, 2004 7.465 7.632 7.465 7.608 75,939 +0.06(+0.79%)
Jun 09, 2004 7.721 7.810 7.531 7.548 120,896 -0.20(-2.61%)
Jun 08, 2004 7.727 7.780 7.703 7.750 226,639 +0.03(+0.38%)
Jun 07, 2004 7.643 7.744 7.608 7.721 157,940 +0.11(+1.48%)
Jun 04, 2004 7.465 7.661 7.465 7.608 266,040 +0.11(+1.43%)
Jun 03, 2004 7.513 7.572 7.471 7.501 125,106 -0.02(-0.32%)
Jun 02, 2004 7.643 7.679 7.513 7.525 50,177 -0.06(-0.78%)
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.