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 (%)
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%)
Sep 01, 2005 9.134 9.222 9.088 9.222 171,006 +0.08(+0.90%)
Aug 31, 2005 9.026 9.191 8.995 9.139 343,174 +0.13(+1.43%)
Aug 30, 2005 9.047 9.067 8.979 9.010 177,784 -0.02(-0.17%)
Aug 29, 2005 9.103 9.114 8.974 9.026 275,004 -0.08(-0.91%)
Aug 26, 2005 9.258 9.269 9.072 9.109 109,227 -0.15(-1.67%)
Aug 25, 2005 9.263 9.325 9.222 9.263 92,571 +0.01(+0.06%)
Aug 24, 2005 9.181 9.387 9.181 9.258 124,139 +0.08(+0.90%)
Aug 23, 2005 9.119 9.207 9.041 9.176 171,780 +0.06(+0.68%)
Aug 22, 2005 9.150 9.212 9.041 9.114 250,215 +0.02(+0.17%)
Aug 19, 2005 9.238 9.248 9.098 9.098 81,145 -0.14(-1.51%)
Aug 18, 2005 9.279 9.310 9.155 9.238 118,910 -0.06(-0.67%)
Aug 17, 2005 9.248 9.423 9.212 9.300 315,867 +0.05(+0.56%)
Aug 16, 2005 9.269 9.294 9.191 9.248 183,594 -0.03(-0.28%)
Aug 15, 2005 9.088 9.274 9.047 9.274 97,219 +0.15(+1.64%)
Aug 12, 2005 9.191 9.191 9.041 9.124 329,811 -0.07(-0.73%)
Aug 11, 2005 9.041 9.222 8.990 9.191 225,619 +0.15(+1.66%)
Aug 10, 2005 9.150 9.155 8.990 9.041 438,844 -0.06(-0.68%)
Aug 09, 2005 9.212 9.274 9.103 9.103 177,397 -0.04(-0.45%)
Aug 08, 2005 9.387 9.449 9.103 9.145 157,256 -0.31(-3.28%)
Aug 05, 2005 9.795 9.795 9.413 9.454 129,174 -0.34(-3.48%)
Aug 04, 2005 9.893 9.893 9.718 9.795 137,502 -0.12(-1.20%)
Aug 03, 2005 9.914 9.935 9.883 9.914 124,332 +0.00(+0.00%)
Aug 02, 2005 9.935 10.01 9.888 9.914 185,918 +0.00(+0.00%)
Aug 01, 2005 9.831 9.986 9.831 9.914 122,008 +0.10(+1.05%)
Jul 29, 2005 9.800 9.883 9.754 9.811 114,262 +0.00(+0.00%)
Jul 28, 2005 9.713 9.868 9.707 9.811 375,903 +0.10(+1.06%)
Jul 27, 2005 9.707 9.785 9.640 9.707 650,327 -0.05(-0.48%)
Jul 26, 2005 9.759 9.811 9.707 9.754 103,804 +0.01(+0.05%)
Jul 25, 2005 9.775 9.842 9.697 9.749 123,364 -0.03(-0.26%)
Jul 22, 2005 9.687 9.775 9.573 9.775 271,712 +0.09(+0.91%)
Jul 21, 2005 9.914 9.914 9.630 9.687 259,511 -0.23(-2.29%)
Jul 20, 2005 9.811 9.914 9.811 9.914 132,660 +0.11(+1.16%)
Jul 19, 2005 9.790 9.842 9.744 9.800 118,522 +0.03(+0.26%)
Jul 18, 2005 9.878 9.924 9.656 9.775 173,911 -0.10(-1.05%)
Jul 15, 2005 9.811 9.878 9.759 9.878 167,907 +0.07(+0.68%)
Jul 14, 2005 9.914 9.919 9.723 9.811 439,038 -0.26(-2.56%)
Jul 13, 2005 10.18 10.19 10.06 10.07 82,307 -0.09(-0.92%)
Jul 12, 2005 10.27 10.28 10.16 10.16 135,565 -0.11(-1.06%)
Jul 11, 2005 10.12 10.39 10.12 10.27 170,425 +0.05(+0.50%)
Jul 08, 2005 9.857 10.22 9.857 10.22 147,960 +0.36(+3.67%)
Jul 07, 2005 9.811 9.899 9.806 9.857 122,589 +0.05(+0.47%)
Jul 06, 2005 9.930 9.940 9.785 9.811 213,418 -0.12(-1.20%)
Jul 05, 2005 9.759 9.945 9.759 9.930 174,492 +0.14(+1.48%)
Jul 01, 2005 9.527 9.785 9.527 9.785 242,274 +0.15(+1.61%)
Jun 30, 2005 9.553 9.646 9.553 9.630 158,998 +0.07(+0.70%)
Jun 29, 2005 9.516 9.599 9.480 9.563 106,322 +0.05(+0.54%)
Jun 28, 2005 9.439 9.511 9.429 9.511 228,912 +0.03(+0.33%)
Jun 27, 2005 9.423 9.537 9.372 9.480 169,650 +0.16(+1.72%)
Jun 24, 2005 9.320 9.423 9.289 9.320 182,238 +0.00(+0.00%)
Jun 23, 2005 9.367 9.501 9.315 9.320 225,813 -0.05(-0.50%)
Jun 22, 2005 9.413 9.423 9.331 9.367 195,214 -0.02(-0.17%)
Jun 21, 2005 9.377 9.398 9.367 9.382 79,015 +0.01(+0.11%)
Jun 20, 2005 9.434 9.470 9.341 9.372 489,972 -0.06(-0.60%)
Jun 17, 2005 9.475 9.475 9.372 9.429 450,464 +0.06(+0.61%)
Jun 16, 2005 9.263 9.372 9.191 9.372 146,798 +0.11(+1.17%)
Jun 15, 2005 9.139 9.263 9.036 9.263 350,340 +0.14(+1.53%)
Jun 14, 2005 8.928 9.124 8.928 9.124 266,870 +0.17(+1.84%)
Jun 13, 2005 8.954 8.985 8.917 8.959 102,061 +0.01(+0.06%)
Jun 10, 2005 8.948 8.990 8.902 8.954 140,988 -0.03(-0.29%)
Jun 09, 2005 8.830 8.979 8.778 8.979 65,846 +0.12(+1.40%)
Jun 08, 2005 8.912 8.985 8.855 8.855 49,190 -0.05(-0.58%)
Jun 07, 2005 8.804 8.969 8.757 8.907 143,312 +0.11(+1.23%)
Jun 06, 2005 8.747 8.825 8.747 8.799 146,023 +0.08(+0.89%)
Jun 03, 2005 8.778 8.794 8.711 8.721 109,227 -0.03(-0.35%)
Jun 02, 2005 8.721 8.778 8.716 8.752 323,807 +0.02(+0.18%)
Jun 01, 2005 8.763 8.825 8.721 8.737 317,416 -0.02(-0.18%)
May 31, 2005 8.773 8.788 8.711 8.752 249,827 -0.02(-0.18%)
May 27, 2005 8.706 8.768 8.680 8.768 262,803 +0.02(+0.24%)
May 26, 2005 8.773 8.804 8.695 8.747 594,745 +0.00(+0.00%)
May 25, 2005 9.026 9.026 8.649 8.747 7,430,345 +0.30(+3.55%)
May 24, 2005 8.406 8.499 8.365 8.448 172,168 +0.03(+0.31%)
May 23, 2005 8.386 8.484 8.324 8.422 145,055 +0.06(+0.74%)
May 20, 2005 8.360 8.380 8.288 8.360 141,181 +0.02(+0.25%)
May 19, 2005 8.282 8.417 8.277 8.339 219,035 +0.06(+0.69%)
May 18, 2005 8.210 8.313 8.169 8.282 1,652,543 +0.07(+0.88%)
May 17, 2005 8.164 8.210 8.127 8.210 165,389 +0.00(+0.00%)
May 16, 2005 8.014 8.210 8.014 8.210 54,807 +0.17(+2.05%)
May 13, 2005 8.189 8.210 8.034 8.045 71,849 -0.14(-1.77%)
May 12, 2005 8.262 8.288 8.133 8.189 87,730 -0.07(-0.88%)
May 11, 2005 8.262 8.313 8.169 8.262 122,202 +0.00(+0.00%)
May 10, 2005 8.210 8.272 8.210 8.262 105,934 +0.00(+0.00%)
May 09, 2005 8.179 8.267 8.127 8.262 176,235 +0.10(+1.27%)
May 06, 2005 8.262 8.262 8.158 8.158 99,156 -0.10(-1.25%)
May 05, 2005 8.236 8.267 8.169 8.262 176,428 +0.00(+0.00%)
May 04, 2005 8.200 8.344 8.184 8.262 183,788 +0.06(+0.76%)
May 03, 2005 8.236 8.241 8.133 8.200 58,293 -0.04(-0.44%)
May 02, 2005 8.288 8.288 8.189 8.236 44,930 -0.05(-0.62%)
Apr 29, 2005 8.143 8.313 8.045 8.288 111,744 +0.15(+1.84%)
Apr 28, 2005 8.158 8.231 8.055 8.138 78,628 -0.04(-0.51%)
Apr 27, 2005 8.200 8.246 8.029 8.179 80,564 -0.06(-0.69%)
Apr 26, 2005 8.107 8.236 8.004 8.236 107,096 +0.17(+2.11%)
Apr 25, 2005 8.133 8.143 8.055 8.065 605,784 -0.04(-0.45%)
Apr 22, 2005 8.029 8.158 8.014 8.102 297,275 +0.02(+0.26%)
Apr 21, 2005 8.086 8.107 7.952 8.081 247,503 +0.05(+0.58%)
Apr 20, 2005 8.076 8.076 7.936 8.034 192,696 -0.06(-0.70%)
Apr 19, 2005 8.014 8.107 7.952 8.091 158,805 -0.02(-0.19%)
Apr 18, 2005 8.050 8.117 7.998 8.107 79,015 +0.09(+1.09%)
Apr 15, 2005 8.029 8.060 7.874 8.019 149,896 +0.00(+0.00%)
Apr 14, 2005 8.071 8.117 8.004 8.019 440,781 +0.00(+0.00%)
Apr 13, 2005 8.200 8.200 8.009 8.019 115,811 -0.19(-2.27%)
Apr 12, 2005 8.040 8.210 7.931 8.205 208,770 +0.18(+2.19%)
Apr 11, 2005 8.091 8.107 8.004 8.029 93,346 -0.03(-0.32%)
Apr 08, 2005 8.055 8.138 8.009 8.055 88,504 -0.05(-0.64%)
Apr 07, 2005 8.091 8.127 8.060 8.107 294,951 -0.02(-0.19%)
Apr 06, 2005 8.329 8.380 8.107 8.122 180,108 -0.15(-1.87%)
Apr 05, 2005 8.272 8.339 8.272 8.277 48,803 -0.01(-0.06%)
Apr 04, 2005 8.246 8.303 8.133 8.282 91,990 +0.03(+0.38%)
Apr 01, 2005 8.355 8.355 8.117 8.251 155,706 -0.05(-0.62%)
Mar 31, 2005 8.272 8.344 8.210 8.303 223,876 +0.00(+0.00%)
Mar 30, 2005 8.148 8.303 8.148 8.303 129,561 +0.21(+2.55%)
Mar 29, 2005 8.014 8.096 7.952 8.096 196,763 +0.04(+0.51%)
Mar 28, 2005 8.215 8.298 8.034 8.055 163,840 -0.16(-1.95%)
Mar 24, 2005 8.143 8.231 8.133 8.215 124,720 +0.12(+1.53%)
Mar 23, 2005 8.267 8.267 8.081 8.091 146,604 -0.18(-2.12%)
Mar 22, 2005 8.334 8.386 8.262 8.267 58,099 -0.02(-0.19%)
Mar 21, 2005 8.267 8.311 8.262 8.282 73,786 +0.02(+0.19%)
Mar 18, 2005 8.365 8.365 8.236 8.267 239,757 -0.01(-0.12%)
Mar 17, 2005 8.396 8.396 8.246 8.277 107,871 -0.11(-1.35%)
Mar 16, 2005 8.375 8.437 8.298 8.391 89,279 +0.02(+0.18%)
Mar 15, 2005 8.391 8.489 8.370 8.375 145,055 +0.02(+0.25%)
Mar 14, 2005 8.313 8.355 8.220 8.355 115,230 +0.09(+1.12%)
Mar 11, 2005 8.226 8.313 8.226 8.262 85,212 +0.02(+0.19%)
Mar 10, 2005 8.262 8.349 8.200 8.246 135,371 +0.04(+0.44%)
Mar 09, 2005 8.339 8.344 8.189 8.210 122,783 -0.18(-2.15%)
Mar 08, 2005 8.494 8.494 8.370 8.391 162,484 -0.10(-1.22%)
Mar 07, 2005 8.561 8.608 8.484 8.494 109,614 -0.06(-0.72%)
Mar 04, 2005 8.504 8.556 8.417 8.556 93,152 +0.13(+1.53%)
Mar 03, 2005 8.349 8.427 8.288 8.427 251,764 +0.13(+1.56%)
Mar 02, 2005 8.293 8.437 8.267 8.298 184,950 -0.05(-0.56%)
Mar 01, 2005 8.220 8.365 8.215 8.344 209,351 +0.13(+1.64%)
Feb 28, 2005 8.360 8.380 8.158 8.210 282,750 -0.13(-1.61%)
Feb 25, 2005 8.293 8.437 8.282 8.344 129,755 +0.01(+0.06%)
Feb 24, 2005 8.375 8.380 8.236 8.339 153,770 +0.04(+0.44%)
Feb 23, 2005 8.308 8.329 8.241 8.303 147,379 +0.06(+0.75%)
Feb 22, 2005 8.339 8.344 8.241 8.241 107,677 -0.12(-1.42%)
Feb 18, 2005 8.499 8.520 8.313 8.360 53,064 -0.14(-1.64%)
Feb 17, 2005 8.597 8.654 8.494 8.499 167,907 -0.07(-0.84%)
Feb 16, 2005 8.442 8.608 8.411 8.572 98,962 +0.10(+1.22%)
Feb 15, 2005 8.339 8.468 8.339 8.468 128,593 +0.11(+1.30%)
Feb 14, 2005 8.288 8.360 8.277 8.360 66,620 +0.07(+0.87%)
Feb 11, 2005 8.210 8.288 8.184 8.288 138,857 +0.06(+0.75%)
Feb 10, 2005 8.210 8.272 8.189 8.226 207,415 +0.03(+0.38%)
Feb 09, 2005 8.318 8.318 8.189 8.195 121,234 -0.14(-1.67%)
Feb 08, 2005 8.241 8.339 8.241 8.334 51,127 +0.07(+0.88%)
Feb 07, 2005 8.293 8.334 8.226 8.262 99,931 -0.01(-0.06%)
Feb 04, 2005 8.127 8.298 8.127 8.267 192,309 +0.16(+1.97%)
Feb 03, 2005 8.324 8.339 8.102 8.107 1,419,370 -0.15(-1.88%)
Feb 02, 2005 8.107 8.308 8.107 8.262 148,347 +0.13(+1.65%)
Feb 01, 2005 8.303 8.324 8.127 8.127 448,140 -0.17(-1.99%)
Jan 31, 2005 8.329 8.391 8.251 8.293 125,688 +0.07(+0.82%)
Jan 28, 2005 8.339 8.360 8.143 8.226 84,050 -0.03(-0.38%)
Jan 27, 2005 8.210 8.293 8.143 8.257 90,441 -0.01(-0.06%)
Jan 26, 2005 8.158 8.262 8.158 8.262 64,103 +0.14(+1.72%)
Jan 25, 2005 8.143 8.246 8.117 8.122 102,448 -0.03(-0.32%)
Jan 24, 2005 8.288 8.339 8.143 8.148 46,285 -0.11(-1.31%)
Jan 21, 2005 8.262 8.360 8.195 8.257 103,029 +0.01(+0.06%)
Jan 20, 2005 8.427 8.458 8.251 8.251 175,073 -0.20(-2.38%)
Jan 19, 2005 8.494 8.535 8.386 8.453 127,237 +0.01(+0.12%)
Jan 18, 2005 8.148 8.442 8.138 8.442 189,404 +0.27(+3.35%)
Jan 14, 2005 8.102 8.169 8.045 8.169 161,322 +0.06(+0.76%)
Jan 13, 2005 8.184 8.236 8.081 8.107 213,612 -0.08(-0.95%)
Jan 12, 2005 8.262 8.288 8.086 8.184 331,167 -0.08(-1.00%)
Jan 11, 2005 8.267 8.298 8.236 8.267 184,369 -0.01(-0.06%)
Jan 10, 2005 8.251 8.329 8.205 8.272 255,250 +0.02(+0.25%)
Jan 07, 2005 8.360 8.391 8.236 8.251 196,957 -0.02(-0.19%)
Jan 06, 2005 8.262 8.334 8.220 8.267 220,003 +0.01(+0.06%)
Jan 05, 2005 8.339 8.355 8.262 8.262 399,530 -0.13(-1.54%)
Jan 04, 2005 8.494 8.494 8.370 8.391 173,136 -0.08(-0.91%)
Jan 03, 2005 8.422 8.504 8.380 8.468 186,886 +0.05(+0.61%)
Dec 31, 2004 8.391 8.515 8.380 8.417 125,882 -0.01(-0.06%)
Dec 30, 2004 8.339 8.442 8.339 8.422 148,153 +0.06(+0.68%)
Dec 29, 2004 8.029 8.380 8.013 8.365 283,719 -0.12(-1.40%)
Dec 28, 2004 8.401 8.628 8.380 8.484 113,487 +0.08(+0.98%)
Dec 27, 2004 8.375 8.437 8.344 8.401 348,984 +0.05(+0.62%)
Dec 23, 2004 8.298 8.375 8.282 8.349 192,890 +0.08(+1.00%)
Dec 22, 2004 8.184 8.298 8.184 8.267 244,792 +0.08(+1.01%)
Dec 21, 2004 8.158 8.184 8.112 8.184 135,178 +0.06(+0.70%)
Dec 20, 2004 8.102 8.127 8.029 8.127 141,762 +0.03(+0.32%)
Dec 17, 2004 7.967 8.117 7.905 8.102 89,085 +0.14(+1.75%)
Dec 16, 2004 8.029 8.096 7.921 7.962 95,670 -0.12(-1.53%)
Dec 15, 2004 8.040 8.107 8.009 8.086 99,931 +0.05(+0.58%)
Dec 14, 2004 8.004 8.055 7.993 8.040 85,212 +0.01(+0.13%)
Dec 13, 2004 8.004 8.029 7.936 8.029 73,786 +0.03(+0.39%)
Dec 10, 2004 8.040 8.040 7.983 7.998 224,457 -0.04(-0.51%)
Dec 09, 2004 7.978 8.040 7.895 8.040 123,558 +0.04(+0.45%)
Dec 08, 2004 7.880 8.004 7.874 8.004 184,756 +0.13(+1.64%)
Dec 07, 2004 7.942 7.952 7.823 7.874 85,793 -0.10(-1.23%)
Dec 06, 2004 7.900 7.988 7.859 7.973 161,903 +0.03(+0.32%)
Dec 03, 2004 7.911 7.952 7.843 7.947 263,965 +0.04(+0.46%)
Dec 02, 2004 7.823 7.942 7.714 7.911 288,560 +0.01(+0.13%)
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.