Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.14 11.36 11.14 11.28 120,728 +0.18(+1.60%)
Oct 28, 2005 11.06 11.25 11.05 11.11 169,390 +0.12(+1.08%)
Oct 27, 2005 11.01 11.02 10.89 10.99 253,916 -0.05(-0.48%)
Oct 26, 2005 11.06 11.15 10.93 11.04 125,611 -0.12(-1.06%)
Oct 25, 2005 11.05 11.16 10.99 11.16 141,607 +0.10(+0.91%)
Oct 24, 2005 10.90 11.06 10.90 11.06 141,944 +0.20(+1.80%)
Oct 21, 2005 10.62 10.88 10.62 10.86 166,864 +0.29(+2.70%)
Oct 20, 2005 10.66 10.73 10.42 10.58 227,986 -0.11(-1.06%)
Oct 19, 2005 10.19 10.69 10.16 10.69 207,107 +0.48(+4.71%)
Oct 18, 2005 10.35 10.48 10.20 10.21 100,859 -0.13(-1.26%)
Oct 17, 2005 10.46 10.47 10.22 10.34 71,224 -0.12(-1.14%)
Oct 14, 2005 10.24 10.46 10.12 10.46 230,175 +0.36(+3.53%)
Oct 13, 2005 9.847 10.20 9.817 10.10 234,721 +0.21(+2.10%)
Oct 12, 2005 10.16 10.21 9.805 9.894 378,854 -0.26(-2.57%)
Oct 11, 2005 10.19 10.31 10.15 10.16 242,971 +0.00(+0.00%)
Oct 10, 2005 10.85 10.85 10.13 10.16 107,426 -0.13(-1.27%)
Oct 07, 2005 10.39 10.57 10.29 10.29 230,343 -0.07(-0.63%)
Oct 06, 2005 10.19 10.38 10.10 10.35 169,390 +0.17(+1.63%)
Oct 05, 2005 10.45 10.46 10.19 10.19 215,189 -0.23(-2.22%)
Oct 04, 2005 10.65 10.70 10.42 10.42 158,445 -0.21(-2.01%)
Oct 03, 2005 10.68 10.79 10.61 10.63 154,909 -0.05(-0.50%)
Sep 30, 2005 10.62 10.72 10.59 10.68 170,568 +0.06(+0.56%)
Sep 29, 2005 10.44 10.66 10.41 10.62 142,449 +0.18(+1.76%)
Sep 28, 2005 10.49 10.55 10.39 10.44 138,576 -0.10(-0.90%)
Sep 27, 2005 10.64 10.68 10.47 10.54 142,786 -0.09(-0.89%)
Sep 26, 2005 10.76 10.76 10.45 10.63 220,240 -0.05(-0.44%)
Sep 23, 2005 10.68 10.78 10.44 10.68 60,111 +0.08(+0.73%)
Sep 22, 2005 10.78 10.78 10.57 10.60 117,360 -0.05(-0.45%)
Sep 21, 2005 10.79 10.79 10.60 10.65 156,761 -0.20(-1.81%)
Sep 20, 2005 10.71 10.91 10.71 10.84 146,153 +0.15(+1.44%)
Sep 19, 2005 10.86 10.86 10.68 10.69 64,826 -0.17(-1.53%)
Sep 16, 2005 10.83 10.86 10.64 10.86 276,816 +0.11(+1.05%)
Sep 15, 2005 10.57 10.75 10.57 10.74 62,468 +0.20(+1.86%)
Sep 14, 2005 10.78 10.84 10.54 10.55 85,200 -0.23(-2.09%)
Sep 13, 2005 10.83 10.87 10.71 10.77 101,364 -0.05(-0.44%)
Sep 12, 2005 10.77 10.87 10.70 10.82 55,396 +0.05(+0.44%)
Sep 09, 2005 10.71 10.83 10.66 10.77 79,643 +0.08(+0.78%)
Sep 08, 2005 10.70 10.79 10.61 10.69 188,416 -0.06(-0.55%)
Sep 07, 2005 10.80 10.80 10.68 10.75 59,438 -0.08(-0.71%)
Sep 06, 2005 10.51 10.83 10.51 10.83 111,804 +0.35(+3.34%)
Sep 02, 2005 10.60 10.61 10.45 10.48 70,887 -0.13(-1.23%)
Sep 01, 2005 10.51 10.61 10.45 10.61 148,679 +0.09(+0.90%)
Aug 31, 2005 10.38 10.57 10.35 10.51 298,368 +0.15(+1.43%)
Aug 30, 2005 10.41 10.43 10.33 10.36 154,572 -0.02(-0.17%)
Aug 29, 2005 10.47 10.48 10.32 10.38 239,099 -0.10(-0.91%)
Aug 26, 2005 10.65 10.66 10.43 10.48 94,966 -0.18(-1.67%)
Aug 25, 2005 10.65 10.73 10.61 10.65 80,485 +0.01(+0.06%)
Aug 24, 2005 10.56 10.80 10.56 10.65 107,931 +0.10(+0.90%)
Aug 23, 2005 10.49 10.59 10.40 10.55 149,352 +0.07(+0.68%)
Aug 22, 2005 10.52 10.60 10.40 10.48 217,546 +0.02(+0.17%)
Aug 19, 2005 10.62 10.64 10.46 10.46 70,551 -0.16(-1.51%)
Aug 18, 2005 10.67 10.71 10.53 10.62 103,385 -0.07(-0.67%)
Aug 17, 2005 10.64 10.84 10.60 10.70 274,627 +0.06(+0.56%)
Aug 16, 2005 10.66 10.69 10.57 10.64 159,624 -0.03(-0.28%)
Aug 15, 2005 10.45 10.67 10.41 10.67 84,526 +0.17(+1.64%)
Aug 12, 2005 10.57 10.57 10.40 10.49 286,750 -0.08(-0.73%)
Aug 11, 2005 10.40 10.61 10.34 10.57 196,162 +0.17(+1.66%)
Aug 10, 2005 10.52 10.53 10.34 10.40 381,548 -0.07(-0.68%)
Aug 09, 2005 10.60 10.67 10.47 10.47 154,235 -0.05(-0.45%)
Aug 08, 2005 10.80 10.87 10.47 10.52 136,724 -0.36(-3.28%)
Aug 05, 2005 11.27 11.27 10.83 10.87 112,309 -0.39(-3.48%)
Aug 04, 2005 11.38 11.38 11.18 11.27 119,549 -0.14(-1.20%)
Aug 03, 2005 11.40 11.43 11.37 11.40 108,099 +0.00(+0.00%)
Aug 02, 2005 11.43 11.51 11.37 11.40 161,644 +0.00(+0.00%)
Aug 01, 2005 11.31 11.49 11.31 11.40 106,079 +0.12(+1.05%)
Jul 29, 2005 11.27 11.37 11.22 11.28 99,344 +0.00(+0.00%)
Jul 28, 2005 11.17 11.35 11.17 11.28 326,825 +0.12(+1.06%)
Jul 27, 2005 11.17 11.25 11.09 11.17 565,419 -0.05(-0.48%)
Jul 26, 2005 11.22 11.28 11.17 11.22 90,251 +0.01(+0.05%)
Jul 25, 2005 11.24 11.32 11.15 11.21 107,257 -0.03(-0.26%)
Jul 22, 2005 11.14 11.24 11.01 11.24 236,236 +0.10(+0.91%)
Jul 21, 2005 11.40 11.40 11.08 11.14 225,628 -0.26(-2.29%)
Jul 20, 2005 11.28 11.40 11.28 11.40 115,340 +0.13(+1.16%)
Jul 19, 2005 11.26 11.32 11.21 11.27 103,048 +0.03(+0.26%)
Jul 18, 2005 11.36 11.41 11.11 11.24 151,205 -0.12(-1.05%)
Jul 15, 2005 11.28 11.36 11.22 11.36 145,985 +0.08(+0.68%)
Jul 14, 2005 11.40 11.41 11.18 11.28 381,716 -0.30(-2.56%)
Jul 13, 2005 11.71 11.72 11.57 11.58 71,561 -0.11(-0.91%)
Jul 12, 2005 11.81 11.82 11.68 11.69 117,865 -0.12(-1.06%)
Jul 11, 2005 11.64 11.96 11.64 11.81 148,174 +0.06(+0.51%)
Jul 08, 2005 11.34 11.75 11.34 11.75 128,642 +0.42(+3.67%)
Jul 07, 2005 11.28 11.38 11.28 11.34 106,584 +0.05(+0.47%)
Jul 06, 2005 11.42 11.43 11.25 11.28 185,554 -0.14(-1.20%)
Jul 05, 2005 11.22 11.44 11.22 11.42 151,710 +0.17(+1.48%)
Jul 01, 2005 10.96 11.25 10.96 11.25 210,643 +0.18(+1.61%)
Jun 30, 2005 10.99 11.09 10.99 11.08 138,239 +0.08(+0.70%)
Jun 29, 2005 10.95 11.04 10.90 11.00 92,440 +0.06(+0.54%)
Jun 28, 2005 10.86 10.94 10.84 10.94 199,024 +0.04(+0.33%)
Jun 27, 2005 10.84 10.97 10.78 10.90 147,500 +0.18(+1.72%)
Jun 24, 2005 10.72 10.84 10.68 10.72 158,445 +0.00(+0.00%)
Jun 23, 2005 10.77 10.93 10.71 10.72 196,330 -0.05(-0.50%)
Jun 22, 2005 10.83 10.84 10.73 10.77 169,726 -0.02(-0.16%)
Jun 21, 2005 10.79 10.81 10.77 10.79 68,698 +0.01(+0.11%)
Jun 20, 2005 10.85 10.89 10.74 10.78 426,000 -0.07(-0.60%)
Jun 17, 2005 10.90 10.90 10.78 10.84 391,651 +0.07(+0.61%)
Jun 16, 2005 10.65 10.78 10.57 10.78 127,631 +0.12(+1.17%)
Jun 15, 2005 10.51 10.65 10.39 10.65 304,598 +0.16(+1.53%)
Jun 14, 2005 10.27 10.49 10.27 10.49 232,027 +0.19(+1.84%)
Jun 13, 2005 10.30 10.33 10.26 10.30 88,736 +0.01(+0.06%)
Jun 10, 2005 10.29 10.34 10.24 10.30 122,580 -0.03(-0.29%)
Jun 09, 2005 10.16 10.33 10.10 10.33 57,249 +0.14(+1.40%)
Jun 08, 2005 10.25 10.33 10.19 10.19 42,768 -0.06(-0.58%)
Jun 07, 2005 10.13 10.32 10.07 10.24 124,601 +0.12(+1.23%)
Jun 06, 2005 10.06 10.15 10.06 10.12 126,958 +0.09(+0.89%)
Jun 03, 2005 10.10 10.11 10.02 10.03 94,966 -0.04(-0.35%)
Jun 02, 2005 10.03 10.10 10.03 10.07 281,530 +0.02(+0.18%)
Jun 01, 2005 10.08 10.15 10.03 10.05 275,974 -0.02(-0.18%)
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%)
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.