Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.