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: 4:10 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 (%)
Aug 31, 2010 10.63 10.68 10.46 10.63 168 +0.08(+0.73%)
Aug 30, 2010 10.61 10.73 10.55 10.55 305,290 -0.11(-1.00%)
Aug 27, 2010 10.66 10.72 10.40 10.66 683,012 +0.12(+1.13%)
Aug 26, 2010 10.68 10.74 10.53 10.54 357,184 -0.07(-0.61%)
Aug 25, 2010 10.33 10.64 10.28 10.61 1,478 +0.23(+2.17%)
Aug 24, 2010 10.15 10.42 10.12 10.38 6,003 +0.09(+0.92%)
Aug 23, 2010 10.52 10.55 10.28 10.29 198,005 -0.18(-1.70%)
Aug 20, 2010 10.33 10.50 10.26 10.46 339,759 +0.06(+0.57%)
Aug 19, 2010 10.61 10.63 10.27 10.40 14,708 -0.26(-2.45%)
Aug 18, 2010 10.67 10.73 10.55 10.67 23,393 -0.01(-0.06%)
Aug 17, 2010 10.58 10.75 10.54 10.67 7,478 +0.20(+1.87%)
Aug 16, 2010 10.31 10.56 10.29 10.48 399,477 +0.08(+0.74%)
Aug 13, 2010 10.40 10.55 10.38 10.40 482,325 -0.09(-0.85%)
Aug 12, 2010 10.45 10.58 10.42 10.49 891 -0.12(-1.12%)
Aug 11, 2010 10.68 10.77 10.51 10.61 1,854 -0.28(-2.61%)
Aug 10, 2010 10.86 11.02 10.76 10.89 8,909 -0.11(-0.97%)
Aug 09, 2010 11.00 11.02 10.87 11.00 326,958 +0.08(+0.71%)
Aug 06, 2010 10.92 10.97 10.63 10.92 345,832 -0.03(-0.27%)
Aug 05, 2010 11.06 11.13 10.95 10.95 377,877 -0.17(-1.49%)
Aug 04, 2010 11.18 11.21 11.00 11.12 6,131 +0.01(+0.05%)
Aug 03, 2010 11.29 11.29 11.05 11.11 843,753 -0.24(-2.14%)
Aug 02, 2010 11.16 11.39 11.16 11.35 493,457 +0.36(+3.24%)
Jul 30, 2010 11.00 11.09 10.81 11.00 683,705 -0.01(-0.11%)
Jul 29, 2010 11.15 11.18 10.91 11.01 529,063 -0.02(-0.16%)
Jul 28, 2010 10.85 11.12 10.85 11.03 4,554 +0.20(+1.86%)
Jul 27, 2010 10.98 11.06 10.69 10.83 4,226 -0.07(-0.60%)
Jul 26, 2010 10.63 10.90 10.58 10.89 440,584 +0.26(+2.46%)
Jul 23, 2010 10.51 10.64 10.26 10.63 405,380 +0.05(+0.45%)
Jul 22, 2010 10.21 10.67 10.20 10.58 12,980 +0.50(+4.94%)
Jul 21, 2010 10.21 10.23 9.954 10.08 735,069 -0.06(-0.58%)
Jul 20, 2010 9.883 10.17 9.785 10.14 5,598 +0.16(+1.60%)
Jul 19, 2010 9.740 9.983 9.633 9.983 601,038 +0.24(+2.50%)
Jul 16, 2010 9.740 10.04 9.705 9.740 720,671 -0.35(-3.47%)
Jul 15, 2010 10.21 10.26 9.948 10.09 451,082 -0.09(-0.93%)
Jul 14, 2010 10.02 10.24 9.906 10.19 7,159 +0.11(+1.12%)
Jul 13, 2010 10.07 10.13 9.960 10.07 5,858 +0.19(+1.87%)
Jul 12, 2010 9.794 9.900 9.734 9.887 579,500 +0.03(+0.35%)
Jul 09, 2010 9.853 9.954 9.811 9.853 911,596 +0.01(+0.12%)
Jul 08, 2010 9.841 10.12 9.752 9.841 783,815 -0.04(-0.36%)
Jul 07, 2010 9.877 9.883 9.450 9.877 958,621 +0.37(+3.93%)
Jul 06, 2010 9.503 10.07 9.414 9.503 4,152 -0.36(-3.67%)
Jul 02, 2010 9.865 10.05 9.722 9.865 751,302 -0.03(-0.30%)
Jul 01, 2010 9.978 10.01 9.580 9.895 674 -0.08(-0.83%)
Jun 30, 2010 9.978 10.32 9.948 9.978 20,480 -0.07(-0.65%)
Jun 29, 2010 10.08 10.12 9.918 10.04 5,225 -0.26(-2.53%)
Jun 25, 2010 10.30 10.42 10.16 10.30 1,386,406 +0.11(+1.09%)
Jun 24, 2010 10.19 10.49 10.13 10.19 3,055 -0.31(-2.96%)
Jun 23, 2010 10.54 10.65 10.24 10.50 924,071 -0.08(-0.78%)
Jun 22, 2010 10.59 11.19 10.56 10.59 5,654 -0.54(-4.86%)
Jun 21, 2010 11.23 11.31 11.08 11.13 678,636 +0.07(+0.64%)
Jun 18, 2010 11.06 11.16 10.98 11.06 712,045 -0.03(-0.27%)
Jun 17, 2010 11.08 11.19 10.95 11.08 335 +0.02(+0.16%)
Jun 16, 2010 11.20 11.29 11.00 11.07 629,580 -0.22(-1.98%)
Jun 15, 2010 11.29 11.33 11.11 11.29 3,009 +0.19(+1.69%)
Jun 14, 2010 11.08 11.33 11.00 11.10 512,538 +0.17(+1.56%)
Jun 11, 2010 10.69 10.95 10.60 10.93 743,807 +0.13(+1.20%)
Jun 10, 2010 10.80 10.87 10.54 10.80 4,017 +0.31(+2.91%)
Jun 09, 2010 10.50 10.73 10.40 10.50 516,523 +0.11(+1.02%)
Jun 08, 2010 10.13 10.40 9.916 10.39 553,705 +0.26(+2.61%)
Jun 07, 2010 10.20 10.46 10.10 10.13 496,304 -0.05(-0.46%)
Jun 04, 2010 10.17 10.52 10.08 10.17 730,641 -0.49(-4.57%)
Jun 03, 2010 10.66 10.76 10.53 10.66 325,759 -0.06(-0.60%)
Jun 02, 2010 10.73 10.73 10.25 10.73 586,110 +0.28(+2.64%)
Jun 01, 2010 10.45 10.66 10.36 10.45 2,440 -0.05(-0.50%)
May 28, 2010 10.50 10.71 10.44 10.50 296,987 -0.21(-1.92%)
May 27, 2010 10.36 10.71 10.23 10.71 390,011 +0.59(+5.80%)
May 26, 2010 10.12 10.34 9.999 10.12 3,254 +0.05(+0.47%)
May 25, 2010 9.799 10.17 9.523 10.07 782,212 +0.02(+0.17%)
May 24, 2010 10.21 10.21 9.928 10.06 607,979 -0.11(-1.10%)
May 21, 2010 9.670 10.19 9.546 10.17 868,152 +0.33(+3.34%)
May 20, 2010 9.881 10.12 9.828 9.840 3,576 -0.50(-4.83%)
May 19, 2010 10.45 10.69 10.25 10.34 667,769 -0.17(-1.62%)
May 18, 2010 10.91 10.96 10.44 10.51 699,792 -0.26(-2.40%)
May 17, 2010 10.69 10.84 10.37 10.77 493,035 +0.12(+1.10%)
May 14, 2010 10.65 10.90 10.51 10.65 669,004 -0.33(-3.05%)
May 13, 2010 11.17 11.23 10.94 10.98 696,622 -0.23(-2.09%)
May 12, 2010 10.96 11.23 10.88 11.22 618,482 +0.30(+2.74%)
May 11, 2010 10.95 11.10 10.85 10.92 340 +0.04(+0.32%)
May 10, 2010 10.62 10.92 10.60 10.88 772,095 +0.75(+7.42%)
May 07, 2010 10.30 10.39 9.940 10.13 933,437 -0.19(-1.82%)
May 06, 2010 10.54 10.59 9.658 10.32 690,609 -0.28(-2.60%)
May 05, 2010 10.71 10.82 10.58 10.60 761,402 -0.41(-3.73%)
May 04, 2010 11.14 11.21 10.91 11.01 803,295 -0.56(-4.87%)
May 03, 2010 11.24 11.60 11.24 11.57 595,837 +0.37(+3.30%)
Apr 30, 2010 11.62 11.62 11.20 11.20 479,704 -0.42(-3.59%)
Apr 29, 2010 11.16 11.62 11.14 11.62 606,557 +0.49(+4.43%)
Apr 28, 2010 11.05 11.14 10.91 11.13 406,689 +0.17(+1.55%)
Apr 27, 2010 11.31 11.40 10.94 10.96 844,270 -0.43(-3.76%)
Apr 26, 2010 11.23 11.47 11.17 11.38 426,053 +0.16(+1.41%)
Apr 23, 2010 10.96 11.24 10.84 11.23 466,494 +0.25(+2.30%)
Apr 22, 2010 10.77 10.98 10.74 10.97 277,531 +0.06(+0.54%)
Apr 21, 2010 10.67 10.92 10.54 10.91 809,379 +0.23(+2.14%)
Apr 20, 2010 10.62 10.72 10.58 10.69 406,844 +0.06(+0.55%)
Apr 19, 2010 10.49 10.70 10.41 10.63 313,410 +0.06(+0.61%)
Apr 16, 2010 10.71 10.80 10.54 10.56 745,144 -0.15(-1.43%)
Apr 15, 2010 10.98 11.01 10.71 10.71 825,299 -0.33(-2.98%)
Apr 14, 2010 10.97 11.04 10.93 11.04 539,694 +0.06(+0.53%)
Apr 13, 2010 10.69 11.00 10.65 10.98 659,956 +0.26(+2.46%)
Apr 12, 2010 10.80 10.82 10.63 10.72 204,434 -0.04(-0.38%)
Apr 09, 2010 10.63 10.77 10.52 10.76 216,079 +0.14(+1.27%)
Apr 08, 2010 10.69 10.74 10.60 10.63 343,244 -0.12(-1.15%)
Apr 07, 2010 10.81 10.88 10.68 10.75 320,320 -0.11(-0.97%)
Apr 06, 2010 10.73 10.86 10.69 10.86 480,501 +0.12(+1.15%)
Apr 05, 2010 10.56 10.77 10.54 10.73 481,090 +0.19(+1.78%)
Apr 01, 2010 10.55 10.54 10.54 10.54 265,707 +0.06(+0.56%)
Mar 31, 2010 10.60 10.69 10.49 10.49 487,638 -0.13(-1.27%)
Mar 30, 2010 10.54 10.65 10.52 10.62 221,589 +0.11(+1.00%)
Mar 29, 2010 10.69 10.69 10.42 10.52 301,908 -0.07(-0.67%)
Mar 26, 2010 10.61 10.70 10.51 10.59 406,524 +0.05(+0.50%)
Mar 25, 2010 10.43 10.66 10.43 10.53 404,709 +0.15(+1.46%)
Mar 24, 2010 10.37 10.45 10.32 10.38 443,176 -0.05(-0.45%)
Mar 23, 2010 10.38 10.48 10.26 10.43 445,233 -0.09(-0.83%)
Mar 22, 2010 10.37 10.53 10.36 10.52 481,441 +0.06(+0.61%)
Mar 19, 2010 10.56 10.56 10.35 10.45 350,846 -0.11(-1.05%)
Mar 18, 2010 10.59 10.64 10.54 10.56 225,400 -0.01(-0.11%)
Mar 17, 2010 10.41 10.58 10.34 10.57 442,858 +0.17(+1.62%)
Mar 16, 2010 10.21 10.41 10.14 10.41 501,534 +0.20(+1.99%)
Mar 15, 2010 10.15 10.24 10.13 10.20 606,114 -0.05(-0.45%)
Mar 12, 2010 10.21 10.33 10.17 10.25 888,797 +0.01(+0.06%)
Mar 11, 2010 10.16 10.24 10.06 10.24 636,227 +0.02(+0.17%)
Mar 10, 2010 10.26 10.34 10.14 10.23 550,630 -0.02(-0.23%)
Mar 09, 2010 10.23 10.42 10.22 10.25 424,783 -0.04(-0.40%)
Mar 08, 2010 10.14 10.32 10.07 10.29 349,100 +0.16(+1.61%)
Mar 05, 2010 9.940 10.16 9.905 10.13 536,297 +0.22(+2.23%)
Mar 04, 2010 9.882 9.940 9.851 9.905 274,585 +0.04(+0.41%)
Mar 03, 2010 9.998 10.01 9.859 9.865 208,443 -0.08(-0.82%)
Mar 02, 2010 9.865 10.09 9.865 9.946 803,130 +0.13(+1.36%)
Mar 01, 2010 9.865 9.894 9.737 9.812 534,950 +0.09(+0.90%)
Feb 26, 2010 9.824 9.847 9.696 9.725 561,156 -0.10(-1.01%)
Feb 25, 2010 9.656 9.847 9.626 9.824 281,339 +0.05(+0.54%)
Feb 24, 2010 9.650 9.801 9.632 9.772 298,490 +0.13(+1.33%)
Feb 23, 2010 9.708 9.725 9.574 9.644 583,619 -0.04(-0.42%)
Feb 22, 2010 9.597 9.690 9.528 9.685 1,006,722 +0.03(+0.36%)
Feb 19, 2010 9.557 9.778 9.516 9.650 485,102 +0.06(+0.67%)
Feb 18, 2010 9.533 9.597 9.371 9.586 218,307 +0.10(+1.04%)
Feb 17, 2010 9.411 9.510 9.382 9.487 379,292 +0.14(+1.49%)
Feb 16, 2010 9.237 9.377 9.156 9.347 449,847 +0.22(+2.36%)
Feb 12, 2010 9.010 9.132 9.132 9.132 946,486 +0.00(+0.00%)
Feb 11, 2010 8.871 9.138 8.824 9.132 433,838 +0.20(+2.21%)
Feb 10, 2010 8.795 8.964 8.650 8.935 581,440 +0.08(+0.85%)
Feb 09, 2010 8.999 9.028 8.679 8.859 591,447 -0.01(-0.13%)
Feb 08, 2010 9.045 9.080 8.865 8.871 577,433 -0.14(-1.55%)
Feb 05, 2010 8.975 9.083 8.859 9.010 829,783 +0.01(+0.13%)
Feb 04, 2010 9.167 9.196 8.958 8.999 665,280 -0.23(-2.52%)
Feb 03, 2010 9.464 9.487 9.225 9.231 309,388 -0.28(-2.99%)
Feb 02, 2010 9.504 9.522 9.388 9.516 1,339,124 +0.01(+0.06%)
Feb 01, 2010 9.318 9.551 9.249 9.510 424,750 +0.25(+2.70%)
Jan 29, 2010 9.347 9.429 9.214 9.260 706,224 -0.08(-0.81%)
Jan 28, 2010 9.464 9.493 9.336 9.336 477,596 -0.13(-1.35%)
Jan 27, 2010 9.272 9.464 9.086 9.464 430,781 +0.18(+1.94%)
Jan 26, 2010 9.423 9.464 9.266 9.283 336,671 -0.16(-1.66%)
Jan 25, 2010 9.656 9.656 9.313 9.440 353,848 -0.13(-1.40%)
Jan 22, 2010 9.836 9.917 9.533 9.574 383,187 -0.24(-2.49%)
Jan 21, 2010 10.17 10.23 9.818 9.818 550,332 -0.30(-2.99%)
Jan 20, 2010 10.25 10.25 10.06 10.12 324,442 -0.20(-1.92%)
Jan 19, 2010 9.969 10.32 9.969 10.32 538,901 +0.35(+3.56%)
Jan 15, 2010 10.03 9.964 9.964 9.964 431,268 -0.06(-0.58%)
Jan 14, 2010 10.05 10.11 10.00 10.02 180,585 -0.09(-0.92%)
Jan 13, 2010 9.824 10.16 9.778 10.11 452,147 +0.41(+4.25%)
Jan 12, 2010 9.673 9.807 9.638 9.702 514,620 -0.08(-0.77%)
Jan 11, 2010 9.760 9.812 9.609 9.778 255,666 +0.07(+0.72%)
Jan 08, 2010 9.993 9.993 9.632 9.708 253,068 -0.19(-1.88%)
Jan 07, 2010 9.766 9.900 9.609 9.894 347,626 +0.13(+1.31%)
Jan 06, 2010 9.760 9.908 9.621 9.766 410,056 -0.03(-0.36%)
Jan 05, 2010 9.824 9.882 9.708 9.801 578,428 -0.06(-0.59%)
Jan 04, 2010 9.935 10.01 9.702 9.859 435,598 +0.05(+0.53%)
Dec 31, 2009 9.801 9.807 9.807 9.807 644,408 -0.04(-0.41%)
Dec 30, 2009 9.760 9.946 9.650 9.847 369,069 +0.05(+0.53%)
Dec 29, 2009 10.07 10.07 9.795 9.795 1,363,423 -0.19(-1.92%)
Dec 28, 2009 9.918 10.08 9.903 9.987 811,456 +0.13(+1.34%)
Dec 24, 2009 9.837 9.860 9.786 9.855 63,362 +0.07(+0.76%)
Dec 23, 2009 9.757 9.878 9.567 9.780 492,868 +0.05(+0.47%)
Dec 22, 2009 9.676 9.757 9.584 9.734 313,958 +0.06(+0.59%)
Dec 21, 2009 9.636 9.780 9.550 9.676 276,299 +0.05(+0.48%)
Dec 18, 2009 9.676 9.728 9.573 9.630 1,615,093 +0.03(+0.36%)
Dec 17, 2009 9.440 9.644 9.435 9.596 439,767 +0.04(+0.42%)
Dec 16, 2009 9.446 9.584 9.446 9.555 429,461 +0.20(+2.15%)
Dec 15, 2009 9.550 9.613 9.291 9.354 421,900 -0.25(-2.58%)
Dec 14, 2009 9.394 9.613 9.394 9.601 342,144 +0.17(+1.83%)
Dec 11, 2009 9.371 9.458 9.187 9.429 284,756 +0.14(+1.55%)
Dec 10, 2009 9.320 9.377 9.176 9.285 497,378 -0.01(-0.12%)
Dec 09, 2009 9.429 9.469 9.274 9.297 416,836 -0.10(-1.10%)
Dec 08, 2009 9.452 9.601 9.377 9.400 238,878 -0.13(-1.33%)
Dec 07, 2009 9.659 9.659 9.435 9.527 354,891 -0.11(-1.13%)
Dec 04, 2009 9.613 9.774 9.446 9.636 398,471 +0.24(+2.51%)
Dec 03, 2009 9.544 9.688 9.366 9.400 271,340 -0.13(-1.33%)
Dec 02, 2009 9.366 9.567 9.348 9.527 222,910 +0.14(+1.47%)
Dec 01, 2009 9.417 9.435 9.256 9.389 361,653 +0.03(+0.31%)
Nov 30, 2009 9.084 9.377 8.905 9.360 530,191 +0.28(+3.04%)
Nov 27, 2009 8.928 9.297 8.911 9.084 171,547 -0.21(-2.29%)
Nov 25, 2009 9.435 9.469 9.274 9.297 242,864 -0.21(-2.18%)
Nov 24, 2009 9.492 9.538 9.302 9.504 249,831 -0.03(-0.36%)
Nov 23, 2009 9.665 9.774 9.452 9.538 364,821 +0.06(+0.67%)
Nov 20, 2009 9.389 9.550 9.331 9.475 446,229 +0.03(+0.30%)
Nov 19, 2009 9.630 9.682 9.406 9.446 609,179 -0.29(-3.01%)
Nov 18, 2009 9.768 9.820 9.624 9.739 1,878,356 -0.04(-0.41%)
Nov 17, 2009 10.05 10.10 9.780 9.780 780,029 -0.32(-3.13%)
Nov 16, 2009 9.711 10.18 9.711 10.10 861,007 +0.51(+5.28%)
Nov 13, 2009 9.561 9.705 9.389 9.590 681,507 +0.24(+2.58%)
Nov 12, 2009 9.699 9.699 9.337 9.348 410,241 -0.33(-3.39%)
Nov 11, 2009 9.527 9.774 9.446 9.676 987,928 +0.27(+2.87%)
Nov 10, 2009 9.515 9.665 9.314 9.406 594,836 -0.15(-1.57%)
Nov 09, 2009 9.320 9.578 9.204 9.555 634,768 +0.37(+4.07%)
Nov 06, 2009 9.112 9.274 9.020 9.181 286,507 -0.04(-0.44%)
Nov 05, 2009 9.009 9.233 8.928 9.222 436,353 +0.29(+3.29%)
Nov 04, 2009 9.170 9.199 8.888 8.928 939,148 -0.22(-2.39%)
Nov 03, 2009 9.032 9.187 8.974 9.147 478,919 +0.07(+0.76%)
Nov 02, 2009 9.164 9.210 8.871 9.078 1,879,515 -0.07(-0.75%)
Oct 30, 2009 9.486 9.780 9.084 9.147 742,077 -0.35(-3.64%)
Oct 29, 2009 9.297 9.584 9.222 9.492 1,069,436 +0.22(+2.42%)
Oct 28, 2009 9.239 9.820 9.222 9.268 1,404,010 +0.04(+0.44%)
Oct 27, 2009 9.153 9.486 9.130 9.227 1,812,706 +0.09(+1.01%)
Oct 26, 2009 9.020 9.262 8.997 9.135 722,257 +0.15(+1.66%)
Oct 23, 2009 9.072 9.164 8.986 8.986 1,436,218 +0.09(+0.97%)
Oct 22, 2009 8.540 8.911 8.376 8.900 547,490 +0.24(+2.79%)
Oct 21, 2009 8.612 8.911 8.600 8.658 676,134 +0.00(+0.00%)
Oct 20, 2009 8.641 8.750 8.629 8.658 584,525 -0.15(-1.70%)
Oct 19, 2009 8.704 8.900 8.537 8.808 375,248 +0.17(+1.93%)
Oct 16, 2009 8.750 8.762 8.552 8.641 423,662 -0.16(-1.83%)
Oct 15, 2009 8.762 8.836 8.629 8.802 424,752 +0.03(+0.33%)
Oct 14, 2009 8.583 8.785 8.554 8.773 332,321 +0.31(+3.67%)
Oct 13, 2009 8.296 8.491 8.250 8.462 487,332 +0.08(+0.96%)
Oct 12, 2009 8.457 8.623 8.307 8.382 459,683 -0.16(-1.82%)
Oct 09, 2009 8.416 8.554 8.353 8.537 216,270 +0.10(+1.16%)
Oct 08, 2009 8.342 8.560 8.342 8.439 389,747 +0.18(+2.23%)
Oct 07, 2009 8.238 8.370 8.186 8.255 493,063 -0.01(-0.14%)
Oct 06, 2009 8.290 8.376 8.129 8.267 354,830 +0.12(+1.41%)
Oct 05, 2009 8.169 8.267 7.657 8.152 817,998 +0.02(+0.21%)
Oct 02, 2009 7.968 8.330 7.749 8.134 562,973 -0.02(-0.21%)
Oct 01, 2009 8.623 8.658 8.106 8.152 885,864 -0.52(-5.97%)
Sep 30, 2009 8.848 8.859 8.416 8.669 563,424 -0.15(-1.70%)
Sep 29, 2009 9.009 9.124 8.808 8.819 871,028 -0.19(-2.11%)
Sep 28, 2009 8.773 9.026 8.635 9.009 444,332 +0.41(+4.75%)
Sep 25, 2009 8.583 8.748 8.276 8.600 584,881 -0.06(-0.66%)
Sep 24, 2009 8.993 9.055 8.623 8.657 884,821 -0.27(-2.99%)
Sep 23, 2009 9.288 9.291 8.868 8.924 604,186 -0.32(-3.50%)
Sep 22, 2009 9.175 9.362 9.095 9.248 652,510 +0.18(+2.01%)
Sep 21, 2009 9.095 9.260 8.913 9.067 1,234,146 -0.16(-1.73%)
Sep 18, 2009 9.129 9.311 9.004 9.226 912,678 +0.14(+1.50%)
Sep 17, 2009 9.084 9.385 9.010 9.089 1,124,520 +0.32(+3.70%)
Sep 16, 2009 8.919 9.112 8.731 8.765 831,548 -0.09(-1.03%)
Sep 15, 2009 8.697 9.021 8.453 8.856 1,266,418 +0.14(+1.56%)
Sep 14, 2009 8.555 8.771 8.453 8.720 322,211 +0.10(+1.12%)
Sep 11, 2009 8.720 8.811 8.532 8.623 528,984 -0.10(-1.11%)
Sep 10, 2009 8.538 8.760 8.384 8.720 885,034 +0.17(+1.99%)
Sep 09, 2009 8.487 8.760 8.447 8.549 872,352 +0.07(+0.87%)
Sep 08, 2009 8.328 8.521 8.197 8.475 600,327 +0.21(+2.54%)
Sep 04, 2009 8.208 8.282 8.055 8.265 246,797 +0.02(+0.28%)
Sep 03, 2009 8.134 8.248 8.038 8.242 321,761 +0.13(+1.61%)
Sep 02, 2009 8.379 8.413 8.066 8.112 492,074 -0.30(-3.58%)
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.