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

Acadia Realty Trust (NY: AKR )

17.50 +0.12 (+0.69%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 26, 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 29, 2009 7.774 7.970 7.685 7.970 667,337 +0.20(+2.60%)
May 28, 2009 7.934 8.035 7.643 7.768 1,192,840 -0.11(-1.43%)
May 27, 2009 8.172 8.214 7.798 7.881 760,643 -0.33(-3.98%)
May 26, 2009 7.738 8.261 7.673 8.208 574,254 +0.42(+5.34%)
May 22, 2009 7.839 8.000 7.738 7.792 438,556 -0.02(-0.23%)
May 21, 2009 7.727 7.946 7.596 7.810 407,036 -0.06(-0.75%)
May 20, 2009 7.940 8.035 7.822 7.869 625,891 +0.03(+0.38%)
May 19, 2009 7.566 7.982 7.382 7.839 911,744 +0.15(+2.01%)
May 18, 2009 7.430 7.744 7.376 7.685 777,017 +0.36(+4.95%)
May 15, 2009 7.418 7.537 7.192 7.323 810,199 -0.13(-1.75%)
May 14, 2009 7.180 7.560 7.121 7.453 1,346,915 +0.29(+3.98%)
May 13, 2009 7.620 7.638 7.103 7.168 470,160 -0.62(-7.93%)
May 12, 2009 8.196 8.273 7.638 7.786 619,270 -0.33(-4.03%)
May 11, 2009 8.315 8.398 8.083 8.113 920,897 -0.43(-5.07%)
May 08, 2009 8.018 8.617 7.988 8.546 791,938 +0.68(+8.69%)
May 07, 2009 8.552 8.695 7.679 7.863 971,216 -0.71(-8.25%)
May 06, 2009 8.611 8.695 8.196 8.570 1,780,419 +0.10(+1.12%)
May 05, 2009 8.564 8.677 8.315 8.475 1,575,024 -0.19(-2.19%)
May 04, 2009 8.380 8.671 8.380 8.665 521,648 +0.66(+8.23%)
May 01, 2009 8.540 8.686 7.911 8.006 694,975 -0.61(-7.03%)
Apr 30, 2009 8.576 9.122 8.404 8.611 1,689,874 +0.23(+2.69%)
Apr 29, 2009 8.035 8.558 8.006 8.386 828,391 +0.46(+5.77%)
Apr 28, 2009 8.024 8.255 7.869 7.929 658,742 -0.24(-2.91%)
Apr 27, 2009 8.338 8.570 7.934 8.166 672,980 -0.35(-4.11%)
Apr 24, 2009 8.309 8.671 8.267 8.516 1,416,831 +0.22(+2.65%)
Apr 23, 2009 8.000 8.315 7.632 8.297 1,110,036 +0.34(+4.33%)
Apr 22, 2009 8.047 8.481 7.899 7.952 766,511 -0.31(-3.74%)
Apr 21, 2009 7.673 8.309 7.459 8.261 894,852 +0.51(+6.59%)
Apr 20, 2009 7.917 8.041 7.638 7.750 959,200 -0.42(-5.16%)
Apr 17, 2009 7.554 8.261 7.400 8.172 1,203,667 +0.60(+7.92%)
Apr 16, 2009 7.483 7.750 7.192 7.572 1,014,506 +0.13(+1.76%)
Apr 15, 2009 7.156 7.453 7.032 7.442 785,636 +0.19(+2.62%)
Apr 14, 2009 7.216 7.418 7.133 7.251 5,617,933 -0.21(-2.86%)
Apr 13, 2009 7.139 7.590 6.990 7.465 424,687 +0.23(+3.12%)
Apr 09, 2009 6.830 7.269 6.598 7.240 654,429 +0.62(+9.33%)
Apr 08, 2009 6.693 6.693 6.236 6.622 590,352 -0.03(-0.45%)
Apr 07, 2009 7.055 7.133 6.622 6.652 438,856 -0.55(-7.67%)
Apr 06, 2009 6.978 7.257 6.747 7.204 459,105 +0.11(+1.59%)
Apr 03, 2009 6.622 7.109 6.414 7.091 530,493 +0.47(+7.09%)
Apr 02, 2009 6.586 6.753 6.485 6.622 800,886 +0.21(+3.24%)
Apr 01, 2009 6.295 6.473 6.159 6.414 422,252 +0.11(+1.79%)
Mar 31, 2009 6.188 6.503 6.105 6.301 923,652 +0.25(+4.12%)
Mar 30, 2009 6.081 6.260 5.903 6.052 350,435 -0.79(-11.55%)
Mar 26, 2009 6.527 6.854 6.361 6.842 614,887 +0.40(+6.18%)
Mar 25, 2009 6.331 6.717 5.897 6.444 412,719 +0.19(+3.04%)
Mar 24, 2009 6.325 6.753 6.212 6.254 461,507 -0.20(-3.13%)
Mar 23, 2009 5.986 6.468 5.981 6.456 844,422 +0.72(+12.64%)
Mar 20, 2009 6.895 6.895 5.642 5.731 1,639,853 -1.09(-15.94%)
Mar 19, 2009 7.275 7.299 6.788 6.818 434,773 -0.31(-4.33%)
Mar 18, 2009 6.764 7.264 6.610 7.127 658,331 +0.30(+4.44%)
Mar 17, 2009 6.272 6.848 6.177 6.824 410,386 +0.56(+9.01%)
Mar 16, 2009 6.883 6.883 6.218 6.260 365,700 -0.45(-6.64%)
Mar 13, 2009 6.865 6.996 6.592 6.705 0 -0.10(-1.40%)
Mar 12, 2009 6.046 6.949 5.909 6.800 576,700 +0.74(+12.14%)
Mar 11, 2009 5.957 6.289 5.826 6.064 376,845 +0.14(+2.30%)
Mar 10, 2009 5.410 6.004 5.339 5.927 450,708 +0.69(+13.15%)
Mar 09, 2009 5.197 5.387 5.107 5.238 450,067 -0.05(-0.90%)
Mar 06, 2009 5.583 5.678 5.048 5.286 0 -0.28(-5.02%)
Mar 05, 2009 6.016 6.129 5.556 5.565 369,632 -0.56(-9.12%)
Mar 04, 2009 6.052 6.165 5.856 6.123 547,591 +0.36(+6.18%)
Mar 02, 2009 5.832 6.188 5.707 5.767 957,350 -0.20(-3.29%)
Feb 27, 2009 5.660 6.224 5.523 5.963 0 -0.07(-1.08%)
Feb 26, 2009 5.921 6.265 5.850 6.028 1,219,860 +0.08(+1.40%)
Feb 25, 2009 5.957 6.177 5.618 5.945 775,144 -0.08(-1.38%)
Feb 24, 2009 5.505 6.087 5.505 6.028 752,132 +0.60(+11.05%)
Feb 23, 2009 5.654 5.773 5.250 5.428 806,914 -0.07(-1.30%)
Feb 20, 2009 5.191 5.541 5.125 5.499 0 +0.11(+1.98%)
Feb 19, 2009 5.701 5.796 5.339 5.393 545,309 -0.23(-4.02%)
Feb 18, 2009 5.838 5.838 5.464 5.618 520,199 -0.13(-2.27%)
Feb 17, 2009 6.081 6.129 5.678 5.749 657,743 -0.49(-7.81%)
Feb 13, 2009 6.527 6.669 6.200 6.236 629,629 -0.36(-5.41%)
Feb 12, 2009 6.711 6.711 6.099 6.592 697,257 -0.27(-3.90%)
Feb 11, 2009 6.788 6.937 6.628 6.859 374,670 -0.01(-0.09%)
Feb 10, 2009 7.323 7.358 6.836 6.865 629,157 -0.49(-6.70%)
Feb 09, 2009 7.091 7.382 6.984 7.358 374,412 +0.20(+2.82%)
Feb 06, 2009 6.551 7.240 6.551 7.156 354,092 +0.49(+7.30%)
Feb 05, 2009 6.865 6.865 6.485 6.669 749,438 -0.20(-2.85%)
Feb 04, 2009 6.848 7.127 6.788 6.865 476,147 -0.08(-1.20%)
Feb 03, 2009 7.139 7.139 6.836 6.949 429,006 +0.00(+0.00%)
Feb 02, 2009 6.883 7.050 6.640 6.949 673,525 +0.02(+0.26%)
Jan 30, 2009 7.287 7.394 6.883 6.931 0 -0.23(-3.23%)
Jan 29, 2009 7.542 7.697 7.109 7.162 470,227 -0.51(-6.66%)
Jan 28, 2009 7.281 7.733 7.067 7.673 684,475 +0.67(+9.58%)
Jan 27, 2009 6.972 7.145 6.854 7.002 647,110 +0.04(+0.51%)
Jan 26, 2009 7.026 7.263 6.859 6.966 763,379 -0.02(-0.34%)
Jan 23, 2009 6.747 7.097 6.658 6.990 768,118 +0.07(+0.94%)
Jan 22, 2009 6.990 7.305 6.687 6.925 906,341 -0.26(-3.64%)
Jan 21, 2009 6.895 7.204 6.533 7.186 1,079,289 +0.30(+4.31%)
Jan 20, 2009 7.703 7.715 6.865 6.889 597,748 -0.92(-11.79%)
Jan 16, 2009 7.970 7.988 7.537 7.810 564,341 +0.00(+0.00%)
Jan 15, 2009 7.626 8.119 7.275 7.810 511,376 +0.20(+2.65%)
Jan 14, 2009 7.738 8.035 7.400 7.608 608,428 -0.39(-4.90%)
Jan 13, 2009 7.845 8.273 7.780 8.000 472,655 +0.21(+2.67%)
Jan 12, 2009 7.994 8.172 7.721 7.792 458,888 -0.40(-4.93%)
Jan 09, 2009 8.641 8.659 8.184 8.196 431,804 -0.42(-4.83%)
Jan 08, 2009 8.463 8.724 8.356 8.611 312,856 +0.07(+0.76%)
Jan 07, 2009 8.356 8.724 8.303 8.546 518,604 -0.02(-0.28%)
Jan 06, 2009 8.119 8.683 8.119 8.570 786,055 +0.46(+5.64%)
Jan 05, 2009 8.410 8.469 7.988 8.113 826,845 -0.30(-3.53%)
Jan 02, 2009 8.564 8.564 8.202 8.410 0 -0.07(-0.77%)
Jan 01, 2009 8.261 8.635 8.142 8.475 0 +0.00(+0.00%)
Dec 31, 2008 8.261 8.635 8.142 8.475 401,509 +0.29(+3.48%)
Dec 30, 2008 7.780 8.225 7.709 8.190 462,845 +0.52(+6.82%)
Dec 29, 2008 7.988 8.029 7.531 7.667 609,863 -0.69(-8.24%)
Dec 26, 2008 8.415 8.546 8.196 8.356 248,609 +0.01(+0.07%)
Dec 24, 2008 8.451 8.511 8.249 8.350 212,870 -0.11(-1.33%)
Dec 23, 2008 8.825 8.902 8.273 8.463 808,854 -0.43(-4.87%)
Dec 22, 2008 9.205 9.241 8.421 8.897 744,455 -0.31(-3.42%)
Dec 19, 2008 8.873 9.556 8.861 9.211 976,587 +0.37(+4.16%)
Dec 18, 2008 9.241 9.354 8.712 8.843 808,121 -0.43(-4.67%)
Dec 17, 2008 9.009 9.490 8.611 9.277 729,557 +0.02(+0.19%)
Dec 16, 2008 8.415 9.265 8.392 9.259 588,448 +1.06(+12.89%)
Dec 15, 2008 8.522 8.629 7.940 8.202 321,738 -0.25(-2.95%)
Dec 12, 2008 7.911 8.451 7.833 8.451 718,028 +0.28(+3.42%)
Dec 11, 2008 8.641 9.199 7.964 8.172 1,023,252 -0.59(-6.78%)
Dec 10, 2008 8.237 8.932 8.184 8.766 528,402 +0.59(+7.27%)
Dec 09, 2008 8.784 8.998 8.024 8.172 481,766 -0.68(-7.71%)
Dec 08, 2008 8.356 8.897 8.356 8.855 677,873 +0.80(+9.96%)
Dec 05, 2008 7.655 8.190 7.477 8.053 944,501 +0.34(+4.47%)
Dec 04, 2008 7.685 8.225 7.608 7.709 969,515 +0.01(+0.08%)
Dec 03, 2008 7.186 7.822 7.109 7.703 466,893 +0.28(+3.76%)
Dec 02, 2008 6.996 7.519 6.931 7.424 721,355 +0.57(+8.32%)
Dec 01, 2008 8.113 8.309 6.800 6.854 714,511 -1.45(-17.45%)
Nov 28, 2008 8.303 8.398 8.041 8.303 222,938 +0.10(+1.16%)
Nov 26, 2008 7.317 8.273 7.317 8.208 845,466 +0.70(+9.34%)
Nov 25, 2008 7.192 7.554 7.067 7.507 727,366 +0.42(+5.86%)
Nov 24, 2008 6.402 7.240 6.289 7.091 658,518 +0.91(+14.70%)
Nov 21, 2008 6.159 6.218 5.369 6.182 1,091,720 +0.24(+4.00%)
Nov 20, 2008 6.272 6.913 5.921 5.945 1,141,729 -0.41(-6.45%)
Nov 19, 2008 6.865 6.984 6.319 6.355 1,911,184 -0.65(-9.32%)
Nov 18, 2008 7.329 7.335 6.592 7.008 759,564 -0.33(-4.45%)
Nov 17, 2008 7.370 7.578 7.180 7.335 709,759 +0.01(+0.08%)
Nov 14, 2008 8.071 8.071 7.281 7.329 0 -1.01(-12.11%)
Nov 13, 2008 8.178 8.451 7.721 8.338 1,350,136 +0.27(+3.31%)
Nov 12, 2008 8.285 8.320 8.024 8.071 626,492 -0.24(-2.93%)
Nov 11, 2008 8.730 8.766 8.208 8.315 1,114,079 -0.58(-6.48%)
Nov 10, 2008 9.627 9.669 8.831 8.891 699,456 -0.60(-6.32%)
Nov 07, 2008 9.449 9.663 9.087 9.490 582,336 +0.10(+1.01%)
Nov 06, 2008 9.485 9.585 9.217 9.395 513,731 -0.21(-2.22%)
Nov 05, 2008 10.43 10.55 9.568 9.609 522,164 -1.05(-9.86%)
Nov 04, 2008 10.59 10.74 10.28 10.66 917,186 +0.27(+2.57%)
Nov 03, 2008 10.64 10.73 10.36 10.39 395,918 -0.34(-3.15%)
Oct 31, 2008 9.912 10.74 9.876 10.73 675,019 +0.80(+8.01%)
Oct 30, 2008 10.03 10.20 9.692 9.936 398,829 +0.40(+4.24%)
Oct 29, 2008 9.449 9.865 9.069 9.532 970,532 +0.08(+0.88%)
Oct 28, 2008 8.689 9.502 8.208 9.449 1,028,470 +1.04(+12.36%)
Oct 27, 2008 8.766 9.069 8.392 8.410 906,398 -0.48(-5.41%)
Oct 24, 2008 9.093 9.342 8.736 8.891 656,406 -0.76(-7.88%)
Oct 23, 2008 9.983 10.04 8.956 9.651 859,324 -0.27(-2.75%)
Oct 22, 2008 10.20 10.47 9.681 9.924 676,504 -0.57(-5.43%)
Oct 21, 2008 11.05 11.05 10.48 10.49 639,681 -0.55(-5.00%)
Oct 20, 2008 11.12 11.25 10.84 11.05 425,044 +0.02(+0.22%)
Oct 17, 2008 10.64 11.25 10.51 11.02 1,904,533 +0.18(+1.64%)
Oct 16, 2008 10.45 11.04 10.05 10.84 1,350,777 +0.55(+5.30%)
Oct 15, 2008 11.15 11.42 10.30 10.30 625,224 -1.16(-10.11%)
Oct 14, 2008 12.73 12.92 11.05 11.46 713,191 -0.76(-6.22%)
Oct 13, 2008 11.77 12.28 11.24 12.22 807,283 +1.15(+10.35%)
Oct 10, 2008 10.83 11.55 10.47 11.07 0 +0.00(+0.00%)
Oct 09, 2008 12.47 12.83 11.07 11.07 739,641 -1.40(-11.20%)
Oct 08, 2008 12.77 13.63 12.47 12.47 1,553,591 -0.62(-4.76%)
Oct 07, 2008 13.62 13.74 12.73 13.09 1,087,846 -0.54(-3.96%)
Oct 06, 2008 13.49 13.89 12.94 13.63 652,569 -0.25(-1.80%)
Oct 03, 2008 14.69 14.97 13.88 13.88 0 -0.56(-3.91%)
Oct 02, 2008 14.81 14.85 14.37 14.44 459,052 -0.42(-2.84%)
Oct 01, 2008 14.84 14.98 14.47 14.87 499,003 -0.15(-0.99%)
Sep 30, 2008 14.68 15.13 14.33 15.01 469,506 +0.49(+3.40%)
Sep 29, 2008 14.54 14.89 14.40 14.52 364,986 -0.38(-2.55%)
Sep 26, 2008 14.13 14.95 14.13 14.90 0 +0.18(+1.25%)
Sep 25, 2008 14.58 14.92 14.52 14.72 998,416 +0.31(+2.14%)
Sep 24, 2008 14.62 14.62 14.33 14.41 358,790 -0.04(-0.25%)
Sep 23, 2008 14.36 14.84 14.36 14.44 390,428 +0.02(+0.16%)
Sep 22, 2008 14.88 14.98 14.41 14.42 570,403 -0.60(-3.99%)
Sep 19, 2008 14.92 15.52 14.75 15.02 0 +0.33(+2.26%)
Sep 18, 2008 14.46 14.94 14.21 14.69 1,389,043 +0.49(+3.43%)
Sep 17, 2008 14.43 14.66 14.18 14.20 618,125 -0.46(-3.12%)
Sep 16, 2008 13.93 14.79 13.88 14.66 667,735 +0.53(+3.74%)
Sep 15, 2008 14.24 14.76 14.13 14.13 551,889 -0.57(-3.88%)
Sep 12, 2008 14.43 14.75 14.28 14.70 274,693 +0.06(+0.41%)
Sep 11, 2008 14.09 14.65 14.07 14.64 682,966 +0.27(+1.90%)
Sep 10, 2008 14.40 14.44 14.16 14.37 314,233 +0.07(+0.46%)
Sep 09, 2008 14.34 14.70 14.30 14.30 407,701 -0.28(-1.91%)
Sep 08, 2008 14.37 14.71 14.35 14.58 780,546 +0.62(+4.47%)
Sep 05, 2008 13.91 14.00 13.66 13.96 0 -0.04(-0.30%)
Sep 04, 2008 14.03 14.24 13.90 14.00 739,348 -0.23(-1.59%)
Sep 03, 2008 14.09 14.33 14.09 14.22 531,798 +0.05(+0.34%)
Sep 02, 2008 14.36 14.82 13.98 14.18 654,253 +0.07(+0.51%)
Aug 29, 2008 14.04 14.34 13.97 14.11 0 -0.07(-0.46%)
Aug 28, 2008 13.81 14.27 13.74 14.17 366,641 +0.50(+3.69%)
Aug 27, 2008 13.66 13.80 13.56 13.67 301,883 +0.04(+0.30%)
Aug 26, 2008 13.61 13.83 13.53 13.62 343,173 +0.02(+0.17%)
Aug 25, 2008 13.75 13.77 13.59 13.60 466,041 -0.32(-2.30%)
Aug 22, 2008 13.63 14.01 13.58 13.92 0 +0.47(+3.49%)
Aug 21, 2008 13.30 13.60 13.23 13.45 1,189,150 +0.07(+0.53%)
Aug 20, 2008 13.55 13.63 13.24 13.38 309,729 -0.12(-0.92%)
Aug 19, 2008 13.62 13.66 13.39 13.51 368,295 -0.20(-1.47%)
Aug 18, 2008 14.00 14.08 13.58 13.71 376,636 -0.25(-1.79%)
Aug 15, 2008 14.21 14.41 13.83 13.96 0 -0.17(-1.18%)
Aug 14, 2008 14.00 14.23 14.00 14.12 293,145 -0.01(-0.04%)
Aug 13, 2008 14.16 14.31 13.98 14.13 373,907 -0.07(-0.46%)
Aug 12, 2008 14.53 14.59 14.11 14.19 497,861 -0.47(-3.20%)
Aug 11, 2008 14.68 14.82 14.44 14.66 597,894 +0.02(+0.16%)
Aug 08, 2008 14.06 14.81 13.89 14.64 420,102 +0.58(+4.14%)
Aug 07, 2008 13.93 14.24 13.87 14.06 317,690 -0.07(-0.50%)
Aug 06, 2008 14.09 14.24 13.84 14.13 303,499 -0.05(-0.34%)
Aug 05, 2008 13.62 14.20 13.47 14.18 591,789 +0.71(+5.25%)
Aug 04, 2008 13.42 13.65 13.31 13.47 539,098 +0.05(+0.35%)
Aug 01, 2008 13.55 13.55 13.23 13.42 999,473 -0.05(-0.40%)
Jul 31, 2008 12.99 14.85 12.70 13.48 1,143,749 +0.14(+1.07%)
Jul 30, 2008 13.37 13.73 13.01 13.33 367,234 -0.01(-0.09%)
Jul 29, 2008 13.34 13.41 12.98 13.34 632,291 +0.46(+3.55%)
Jul 28, 2008 13.02 13.30 12.81 12.89 244,101 -0.21(-1.59%)
Jul 25, 2008 13.13 13.32 12.89 13.10 380,693 +0.11(+0.82%)
Jul 24, 2008 13.57 13.57 12.95 12.99 564,284 -0.53(-3.95%)
Jul 23, 2008 13.44 13.68 13.35 13.52 2,123,640 +0.09(+0.66%)
Jul 22, 2008 13.36 13.43 13.24 13.43 873,054 +0.05(+0.35%)
Jul 21, 2008 13.52 13.52 13.32 13.39 338,323 -0.02(-0.18%)
Jul 18, 2008 13.52 13.62 13.34 13.41 570,664 -0.17(-1.22%)
Jul 17, 2008 13.61 13.78 13.42 13.58 596,254 -0.03(-0.22%)
Jul 16, 2008 13.21 13.61 12.90 13.61 585,352 +0.46(+3.52%)
Jul 15, 2008 13.15 13.42 12.91 13.14 1,025,052 -0.02(-0.18%)
Jul 14, 2008 13.75 13.75 13.13 13.17 744,433 -0.43(-3.15%)
Jul 11, 2008 13.31 13.66 13.29 13.59 411,981 +0.14(+1.06%)
Jul 10, 2008 13.39 13.66 13.36 13.45 448,518 +0.07(+0.49%)
Jul 09, 2008 14.19 14.24 13.31 13.39 485,043 -0.72(-5.09%)
Jul 08, 2008 13.51 14.11 13.42 14.11 733,613 +0.62(+4.63%)
Jul 07, 2008 13.75 13.78 13.32 13.48 249,766 -0.17(-1.26%)
Jul 04, 2008 13.87 13.93 13.58 13.65 292,435 +0.00(+0.00%)
Jul 03, 2008 13.87 13.93 13.58 13.65 292,435 -0.16(-1.16%)
Jul 02, 2008 13.94 14.05 13.78 13.81 477,555 -0.12(-0.89%)
Jul 01, 2008 13.61 13.95 13.52 13.94 464,224 +0.19(+1.38%)
Jun 30, 2008 13.65 13.87 13.65 13.75 372,696 +0.08(+0.56%)
Jun 27, 2008 13.75 13.83 13.39 13.67 948,710 -0.07(-0.48%)
Jun 26, 2008 13.85 13.85 13.64 13.74 249,419 -0.36(-2.57%)
Jun 25, 2008 13.93 14.27 13.89 14.10 281,493 +0.17(+1.19%)
Jun 24, 2008 14.11 14.32 13.93 13.93 231,281 -0.29(-2.05%)
Jun 23, 2008 14.56 14.73 14.22 14.22 500,695 -0.19(-1.32%)
Jun 20, 2008 14.61 14.68 14.30 14.41 758,037 -0.26(-1.78%)
Jun 19, 2008 14.39 14.68 14.30 14.68 211,426 +0.29(+1.98%)
Jun 18, 2008 14.53 14.54 14.28 14.39 252,803 -0.16(-1.10%)
Jun 17, 2008 15.00 15.06 14.55 14.55 371,560 -0.38(-2.55%)
Jun 16, 2008 14.77 14.98 14.64 14.93 301,192 +0.16(+1.09%)
Jun 13, 2008 14.53 14.77 14.46 14.77 290,274 +0.31(+2.18%)
Jun 12, 2008 14.49 14.62 14.33 14.46 374,538 +0.11(+0.75%)
Jun 11, 2008 14.39 14.57 14.30 14.35 317,722 -0.11(-0.74%)
Jun 10, 2008 14.41 14.50 14.13 14.46 285,082 +0.06(+0.41%)
Jun 09, 2008 14.66 14.69 14.35 14.40 383,737 -0.20(-1.34%)
Jun 06, 2008 15.14 15.14 14.58 14.59 242,502 -0.64(-4.21%)
Jun 05, 2008 15.17 15.35 15.08 15.23 390,833 +0.24(+1.58%)
Jun 04, 2008 14.66 15.11 14.65 15.00 318,103 +0.27(+1.81%)
Jun 03, 2008 14.54 14.76 14.51 14.73 2,068,422 +0.12(+0.81%)
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.