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 (%)
May 31, 2016 25.32 25.35 25.10 25.28 972,983 +0.01(+0.03%)
May 27, 2016 25.29 25.27 25.27 25.27 490,372 +0.03(+0.12%)
May 26, 2016 25.21 25.39 25.12 25.24 343,475 +0.08(+0.33%)
May 25, 2016 25.39 25.39 25.02 25.16 426,538 -0.22(-0.88%)
May 24, 2016 25.04 25.49 25.00 25.39 543,044 +0.39(+1.55%)
May 23, 2016 25.16 25.16 24.92 25.00 191,027 -0.14(-0.56%)
May 20, 2016 24.86 25.21 24.77 25.14 423,537 +0.41(+1.66%)
May 19, 2016 24.68 24.82 24.51 24.73 350,620 -0.16(-0.63%)
May 18, 2016 25.27 25.29 24.65 24.89 410,018 -0.43(-1.68%)
May 17, 2016 25.89 25.89 25.05 25.31 532,919 -0.68(-2.61%)
May 16, 2016 25.84 26.11 25.80 25.99 335,074 +0.17(+0.66%)
May 13, 2016 26.01 26.05 25.65 25.82 292,372 -0.26(-1.00%)
May 12, 2016 26.15 26.20 25.91 26.08 538,495 +0.00(+0.00%)
May 11, 2016 26.53 26.53 25.86 26.08 560,429 -0.51(-1.91%)
May 10, 2016 26.83 26.83 26.49 26.59 289,811 -0.07(-0.25%)
May 09, 2016 26.62 26.76 26.50 26.65 513,621 +0.17(+0.65%)
May 06, 2016 26.25 26.49 26.09 26.48 534,601 +0.19(+0.71%)
May 05, 2016 25.92 26.31 25.80 26.30 2,089,475 +0.33(+1.26%)
May 04, 2016 25.50 26.02 25.39 25.97 418,772 +0.41(+1.61%)
May 03, 2016 25.62 25.78 25.33 25.56 272,896 -0.10(-0.41%)
May 02, 2016 25.18 25.68 25.18 25.66 451,146 +0.53(+2.11%)
Apr 29, 2016 25.36 25.42 24.92 25.13 508,509 -0.30(-1.17%)
Apr 28, 2016 25.30 25.56 25.24 25.43 392,157 +0.00(+0.00%)
Apr 27, 2016 24.77 25.43 24.77 25.43 608,887 +0.03(+0.12%)
Apr 26, 2016 25.17 25.40 24.98 25.40 544,316 +0.28(+1.13%)
Apr 25, 2016 24.84 25.12 24.77 25.12 715,781 +0.18(+0.72%)
Apr 22, 2016 24.61 24.95 24.54 24.94 616,989 +0.42(+1.70%)
Apr 21, 2016 24.85 24.98 24.43 24.52 388,779 -0.37(-1.47%)
Apr 20, 2016 25.36 25.39 24.88 24.89 396,757 -0.40(-1.56%)
Apr 19, 2016 25.53 25.58 25.27 25.28 458,297 -0.19(-0.76%)
Apr 18, 2016 25.38 25.49 25.24 25.48 265,560 +0.10(+0.41%)
Apr 15, 2016 25.16 25.48 25.12 25.37 407,289 +0.22(+0.89%)
Apr 14, 2016 25.53 25.53 25.15 25.15 819,900 -0.40(-1.55%)
Apr 13, 2016 25.66 25.67 25.31 25.54 390,165 +0.01(+0.03%)
Apr 12, 2016 25.44 25.65 25.40 25.53 426,606 +0.10(+0.38%)
Apr 11, 2016 25.59 25.73 25.41 25.44 894,639 -0.11(-0.44%)
Apr 08, 2016 25.52 25.66 25.47 25.55 488,112 +0.13(+0.53%)
Apr 07, 2016 25.47 25.62 25.31 25.42 858,800 -0.15(-0.58%)
Apr 06, 2016 25.47 25.65 25.42 25.56 787,044 +0.14(+0.56%)
Apr 05, 2016 25.84 25.88 25.30 25.42 4,132,216 -0.85(-3.24%)
Apr 04, 2016 26.48 26.48 26.05 26.27 472,315 -0.17(-0.65%)
Apr 01, 2016 26.04 26.56 26.00 26.44 532,369 +0.25(+0.94%)
Mar 31, 2016 26.06 26.28 25.92 26.20 564,924 +0.07(+0.29%)
Mar 30, 2016 26.02 26.26 25.95 26.12 397,809 +0.14(+0.55%)
Mar 29, 2016 25.28 26.00 25.28 25.98 401,747 +0.72(+2.86%)
Mar 28, 2016 25.01 25.26 24.94 25.26 277,056 +0.31(+1.25%)
Mar 24, 2016 24.86 24.95 24.95 24.95 314,063 +0.00(+0.00%)
Mar 23, 2016 25.04 25.17 24.93 24.95 338,251 -0.14(-0.56%)
Mar 22, 2016 25.13 25.23 25.00 25.09 364,817 -0.10(-0.38%)
Mar 21, 2016 25.42 25.58 25.15 25.18 450,128 -0.38(-1.48%)
Mar 18, 2016 26.03 26.03 25.47 25.56 1,310,139 -0.35(-1.34%)
Mar 17, 2016 25.76 26.01 25.65 25.91 773,318 +0.19(+0.75%)
Mar 16, 2016 25.16 25.90 25.06 25.72 815,694 +0.42(+1.67%)
Mar 15, 2016 25.10 25.38 25.04 25.30 233,632 +0.13(+0.53%)
Mar 14, 2016 25.28 25.34 25.13 25.16 252,207 -0.15(-0.59%)
Mar 11, 2016 25.04 25.32 24.97 25.31 330,424 +0.50(+2.03%)
Mar 10, 2016 25.07 25.21 24.56 24.81 234,825 -0.18(-0.71%)
Mar 09, 2016 24.86 25.16 24.86 24.98 194,569 +0.16(+0.66%)
Mar 08, 2016 25.07 25.09 24.80 24.82 251,255 -0.22(-0.89%)
Mar 07, 2016 25.08 25.16 24.83 25.04 510,852 -0.16(-0.62%)
Mar 04, 2016 24.98 25.20 24.92 25.20 420,746 +0.11(+0.44%)
Mar 03, 2016 25.18 25.26 24.92 25.09 531,849 -0.07(-0.26%)
Mar 02, 2016 25.07 25.21 24.97 25.16 452,740 +0.05(+0.21%)
Mar 01, 2016 24.70 25.12 24.59 25.10 497,916 +0.64(+2.60%)
Feb 29, 2016 24.67 24.86 24.39 24.47 688,839 -0.19(-0.75%)
Feb 26, 2016 25.12 25.16 24.64 24.65 248,188 -0.44(-1.77%)
Feb 25, 2016 24.64 25.13 24.64 25.10 379,403 +0.60(+2.45%)
Feb 24, 2016 24.46 24.61 24.24 24.50 349,288 -0.07(-0.27%)
Feb 23, 2016 24.54 24.89 24.50 24.56 508,299 -0.12(-0.48%)
Feb 22, 2016 24.71 24.95 24.58 24.68 751,833 +0.16(+0.63%)
Feb 19, 2016 24.37 24.76 24.37 24.53 391,226 +0.06(+0.24%)
Feb 18, 2016 24.29 24.55 24.04 24.47 484,452 +0.14(+0.58%)
Feb 17, 2016 24.66 24.76 24.24 24.33 638,772 -0.29(-1.17%)
Feb 16, 2016 24.29 24.66 23.99 24.61 544,219 +0.49(+2.03%)
Feb 12, 2016 24.37 24.13 24.13 24.13 482,104 +0.02(+0.09%)
Feb 11, 2016 24.05 24.22 23.82 24.10 595,733 -0.30(-1.21%)
Feb 10, 2016 24.41 24.79 24.07 24.40 319,573 +0.16(+0.67%)
Feb 09, 2016 24.13 24.52 24.04 24.24 509,241 -0.10(-0.43%)
Feb 08, 2016 24.81 24.81 24.04 24.34 524,383 -0.50(-2.00%)
Feb 05, 2016 25.29 25.29 24.80 24.84 524,849 -0.53(-2.07%)
Feb 04, 2016 25.41 25.58 25.22 25.36 452,757 -0.10(-0.41%)
Feb 03, 2016 25.50 25.67 25.23 25.47 617,154 +0.11(+0.44%)
Feb 02, 2016 25.50 25.69 25.14 25.36 1,643,400 -0.19(-0.75%)
Feb 01, 2016 25.01 25.72 24.97 25.55 554,023 +0.30(+1.20%)
Jan 29, 2016 24.41 25.24 24.25 25.24 1,087,117 +1.09(+4.51%)
Jan 28, 2016 24.12 24.56 24.03 24.16 921,291 +0.16(+0.68%)
Jan 27, 2016 24.35 24.35 23.82 23.99 406,091 -0.46(-1.88%)
Jan 26, 2016 24.00 24.46 23.91 24.45 449,923 +0.60(+2.51%)
Jan 25, 2016 23.97 24.20 23.63 23.85 447,879 -0.12(-0.49%)
Jan 22, 2016 23.36 24.08 23.29 23.97 586,171 +0.80(+3.45%)
Jan 21, 2016 23.27 23.53 22.92 23.17 557,408 +0.16(+0.71%)
Jan 20, 2016 23.25 23.35 22.39 23.01 507,987 -0.43(-1.83%)
Jan 19, 2016 23.19 23.56 23.08 23.44 520,061 +0.42(+1.83%)
Jan 15, 2016 22.57 23.02 23.02 23.02 604,893 +0.03(+0.13%)
Jan 14, 2016 23.13 23.28 22.87 22.99 689,453 -0.10(-0.45%)
Jan 13, 2016 23.44 23.64 22.94 23.09 637,567 -0.35(-1.48%)
Jan 12, 2016 23.80 23.83 23.36 23.44 562,664 -0.20(-0.85%)
Jan 11, 2016 23.43 23.77 23.30 23.64 693,111 +0.30(+1.27%)
Jan 08, 2016 24.04 24.16 23.30 23.34 919,680 -0.60(-2.50%)
Jan 07, 2016 24.10 24.31 23.92 23.94 751,010 -0.51(-2.09%)
Jan 06, 2016 24.52 24.53 24.28 24.45 801,777 -0.10(-0.42%)
Jan 05, 2016 23.90 24.67 23.87 24.56 829,487 +0.73(+3.08%)
Jan 04, 2016 24.23 24.24 23.60 23.82 1,263,590 -0.72(-2.93%)
Dec 31, 2015 24.75 24.54 24.54 24.54 541,270 -0.14(-0.57%)
Dec 30, 2015 24.75 24.83 24.64 24.68 352,375 -0.17(-0.68%)
Dec 29, 2015 24.54 24.87 24.54 24.85 284,129 +0.42(+1.73%)
Dec 28, 2015 24.23 24.46 24.13 24.43 351,568 +0.17(+0.69%)
Dec 24, 2015 24.25 24.26 24.26 24.26 127,117 +0.01(+0.06%)
Dec 23, 2015 24.11 24.27 24.02 24.25 640,008 +0.22(+0.91%)
Dec 22, 2015 24.04 24.19 23.94 24.03 536,335 +0.14(+0.58%)
Dec 21, 2015 24.06 24.15 23.74 23.89 561,186 -0.01(-0.06%)
Dec 18, 2015 24.44 24.44 23.88 23.90 1,635,728 -0.50(-2.06%)
Dec 17, 2015 24.74 24.74 24.39 24.41 361,333 -0.15(-0.62%)
Dec 16, 2015 24.19 24.67 24.15 24.56 348,381 +0.42(+1.75%)
Dec 15, 2015 23.80 24.24 23.75 24.14 376,321 +0.52(+2.19%)
Dec 14, 2015 23.68 23.74 23.41 23.62 329,405 -0.07(-0.28%)
Dec 11, 2015 23.20 23.70 23.19 23.69 1,284,248 +0.04(+0.18%)
Dec 10, 2015 23.92 24.01 23.55 23.64 269,172 -0.27(-1.13%)
Dec 09, 2015 23.74 24.04 23.66 23.91 319,789 +0.05(+0.21%)
Dec 08, 2015 23.80 23.95 23.69 23.86 124,413 -0.02(-0.09%)
Dec 07, 2015 23.84 23.98 23.64 23.88 256,378 +0.01(+0.03%)
Dec 04, 2015 23.54 24.04 23.54 23.88 434,921 +0.34(+1.46%)
Dec 03, 2015 23.96 23.96 23.51 23.53 282,757 -0.47(-1.94%)
Dec 02, 2015 24.42 24.50 23.94 24.00 320,788 -0.47(-1.91%)
Dec 01, 2015 24.36 24.75 24.07 24.47 417,182 +0.01(+0.03%)
Nov 30, 2015 24.78 24.84 24.39 24.46 496,212 -0.24(-0.97%)
Nov 27, 2015 24.41 24.79 24.41 24.70 169,747 +0.26(+1.04%)
Nov 25, 2015 24.36 24.44 24.44 24.44 181,968 +0.09(+0.36%)
Nov 24, 2015 24.28 24.43 24.03 24.36 195,858 -0.12(-0.48%)
Nov 23, 2015 24.42 24.56 24.36 24.47 141,500 +0.02(+0.09%)
Nov 20, 2015 24.25 24.52 24.17 24.45 303,627 +0.36(+1.51%)
Nov 19, 2015 24.06 24.20 23.88 24.09 173,059 +0.07(+0.30%)
Nov 18, 2015 23.63 24.04 23.53 24.01 205,945 +0.45(+1.92%)
Nov 17, 2015 23.37 23.77 23.28 23.56 125,897 +0.14(+0.59%)
Nov 16, 2015 23.17 23.45 23.07 23.42 211,419 +0.25(+1.07%)
Nov 13, 2015 23.44 23.61 23.15 23.18 258,987 -0.29(-1.24%)
Nov 12, 2015 23.72 23.85 23.38 23.47 227,442 -0.33(-1.38%)
Nov 11, 2015 23.63 23.88 23.47 23.80 248,095 +0.30(+1.27%)
Nov 10, 2015 23.25 23.69 23.25 23.50 435,649 +0.20(+0.88%)
Nov 09, 2015 24.07 24.17 23.02 23.29 255,657 -0.54(-2.26%)
Nov 06, 2015 23.99 23.99 23.64 23.83 455,108 -0.47(-1.92%)
Nov 05, 2015 24.00 24.34 23.90 24.30 136,003 +0.26(+1.09%)
Nov 04, 2015 24.31 24.31 23.90 24.04 332,374 -0.08(-0.33%)
Nov 03, 2015 24.27 24.27 24.04 24.12 269,229 -0.26(-1.08%)
Nov 02, 2015 23.91 24.38 23.87 24.38 245,324 +0.39(+1.64%)
Oct 30, 2015 24.36 24.39 23.92 23.98 276,958 -0.33(-1.35%)
Oct 29, 2015 24.18 24.48 24.06 24.31 204,293 -0.01(-0.03%)
Oct 28, 2015 23.96 24.36 23.67 24.32 337,123 +0.34(+1.43%)
Oct 27, 2015 23.95 24.23 23.86 23.98 224,225 +0.00(+0.00%)
Oct 26, 2015 23.86 24.00 23.69 23.98 179,777 +0.15(+0.61%)
Oct 23, 2015 23.93 24.00 23.58 23.83 247,699 -0.07(-0.30%)
Oct 22, 2015 23.65 23.94 23.59 23.90 249,978 +0.39(+1.64%)
Oct 21, 2015 23.73 23.80 23.49 23.52 280,785 -0.20(-0.86%)
Oct 20, 2015 23.72 23.85 23.59 23.72 156,824 -0.10(-0.43%)
Oct 19, 2015 23.35 23.82 23.35 23.82 281,081 +0.42(+1.78%)
Oct 16, 2015 23.37 23.53 23.18 23.41 296,477 +0.09(+0.38%)
Oct 15, 2015 22.93 23.33 22.83 23.32 238,943 +0.42(+1.85%)
Oct 14, 2015 23.17 23.31 22.83 22.90 209,919 -0.26(-1.10%)
Oct 13, 2015 23.36 23.58 23.09 23.15 252,777 -0.31(-1.34%)
Oct 12, 2015 23.30 23.55 23.21 23.47 189,669 +0.22(+0.94%)
Oct 09, 2015 23.20 23.28 23.04 23.25 256,863 +0.09(+0.41%)
Oct 08, 2015 22.99 23.20 22.82 23.15 229,717 +0.19(+0.83%)
Oct 07, 2015 22.56 22.99 22.48 22.96 513,653 +0.42(+1.88%)
Oct 06, 2015 22.62 22.74 22.36 22.54 305,312 -0.09(-0.39%)
Oct 05, 2015 22.35 22.65 22.23 22.63 211,397 +0.40(+1.80%)
Oct 02, 2015 21.96 22.23 21.73 22.23 403,908 +0.18(+0.79%)
Oct 01, 2015 22.00 22.21 21.85 22.05 319,152 +0.12(+0.57%)
Sep 30, 2015 22.08 22.23 21.93 21.93 556,372 -0.02(-0.10%)
Sep 29, 2015 21.78 22.10 21.59 21.95 426,414 +0.22(+1.01%)
Sep 28, 2015 21.88 21.88 21.53 21.73 354,128 -0.20(-0.90%)
Sep 25, 2015 21.88 22.13 21.74 21.93 282,663 +0.12(+0.56%)
Sep 24, 2015 21.99 22.14 21.66 21.81 261,484 -0.25(-1.12%)
Sep 23, 2015 21.89 22.15 21.78 22.05 232,285 +0.23(+1.06%)
Sep 22, 2015 21.96 22.20 21.79 21.82 237,785 -0.34(-1.53%)
Sep 21, 2015 22.12 22.32 22.02 22.16 225,693 +0.14(+0.62%)
Sep 18, 2015 21.70 22.20 21.70 22.02 612,320 +0.08(+0.36%)
Sep 17, 2015 21.62 22.23 21.56 21.94 261,646 +0.30(+1.37%)
Sep 16, 2015 21.47 21.76 21.43 21.65 208,862 +0.22(+1.05%)
Sep 15, 2015 21.21 21.55 21.01 21.42 257,284 +0.25(+1.20%)
Sep 14, 2015 21.23 21.23 21.07 21.17 134,150 +0.01(+0.03%)
Sep 11, 2015 20.60 21.18 20.60 21.16 226,977 +0.51(+2.45%)
Sep 10, 2015 20.53 20.89 20.53 20.66 226,514 +0.07(+0.32%)
Sep 09, 2015 21.16 21.16 20.56 20.59 314,439 -0.43(-2.03%)
Sep 08, 2015 20.91 21.05 20.76 21.02 275,173 +0.35(+1.72%)
Sep 04, 2015 20.90 20.66 20.66 20.66 174,021 -0.46(-2.16%)
Sep 03, 2015 21.22 21.34 21.09 21.12 345,037 +0.04(+0.17%)
Sep 02, 2015 21.11 21.15 20.84 21.08 395,870 +0.20(+0.94%)
Sep 01, 2015 21.03 21.19 20.73 20.89 464,158 -0.49(-2.30%)
Aug 31, 2015 21.77 21.82 21.33 21.38 797,223 -0.38(-1.76%)
Aug 28, 2015 21.95 21.95 21.65 21.76 447,212 -0.16(-0.73%)
Aug 27, 2015 21.74 22.07 21.44 21.92 426,912 +0.38(+1.78%)
Aug 26, 2015 21.39 21.59 20.98 21.54 493,927 +0.54(+2.55%)
Aug 25, 2015 22.15 22.15 20.98 21.00 643,303 -0.62(-2.88%)
Aug 24, 2015 22.18 22.43 21.60 21.62 588,849 -1.22(-5.35%)
Aug 21, 2015 22.88 23.19 22.87 22.85 463,981 -0.39(-1.68%)
Aug 20, 2015 23.33 23.43 23.17 23.24 294,611 -0.21(-0.89%)
Aug 19, 2015 23.45 23.52 23.22 23.45 364,271 -0.15(-0.64%)
Aug 18, 2015 23.61 23.62 23.45 23.60 360,366 -0.04(-0.15%)
Aug 17, 2015 23.51 23.64 23.29 23.64 377,511 +0.13(+0.55%)
Aug 14, 2015 23.29 23.52 23.16 23.51 303,635 +0.14(+0.59%)
Aug 13, 2015 23.22 23.54 22.99 23.37 661,786 +0.12(+0.50%)
Aug 12, 2015 23.14 23.27 22.90 23.25 667,486 +0.04(+0.19%)
Aug 11, 2015 22.85 23.32 22.82 23.21 711,864 +0.30(+1.33%)
Aug 10, 2015 23.25 23.25 22.78 22.91 520,689 -0.17(-0.75%)
Aug 07, 2015 22.86 23.13 22.67 23.08 329,757 +0.10(+0.44%)
Aug 06, 2015 22.92 23.01 22.54 22.98 514,745 +0.04(+0.19%)
Aug 05, 2015 23.13 23.14 22.75 22.93 554,818 -0.10(-0.44%)
Aug 04, 2015 23.25 23.38 23.01 23.04 434,459 -0.26(-1.12%)
Aug 03, 2015 23.17 23.30 23.01 23.30 436,771 +0.16(+0.69%)
Jul 31, 2015 22.96 23.28 22.88 23.14 403,759 +0.35(+1.52%)
Jul 30, 2015 22.81 22.98 22.64 22.79 271,963 -0.10(-0.44%)
Jul 29, 2015 22.70 23.11 22.25 22.89 890,204 +0.09(+0.41%)
Jul 28, 2015 22.76 22.84 22.57 22.80 504,225 +0.03(+0.13%)
Jul 27, 2015 22.66 22.85 22.54 22.77 627,997 +0.08(+0.35%)
Jul 24, 2015 22.50 22.80 22.49 22.69 453,716 +0.04(+0.19%)
Jul 23, 2015 22.97 22.97 22.53 22.64 464,415 -0.31(-1.36%)
Jul 22, 2015 22.78 23.01 22.78 22.96 755,567 +0.15(+0.67%)
Jul 21, 2015 22.86 22.99 22.79 22.80 1,036,689 -0.05(-0.22%)
Jul 20, 2015 22.74 22.88 22.64 22.85 274,148 +0.07(+0.32%)
Jul 17, 2015 22.78 22.98 22.70 22.78 323,284 -0.05(-0.22%)
Jul 16, 2015 22.60 22.88 22.60 22.83 293,006 +0.35(+1.54%)
Jul 15, 2015 22.53 22.67 22.36 22.49 470,102 -0.09(-0.42%)
Jul 14, 2015 22.60 22.72 22.46 22.58 360,718 +0.00(+0.00%)
Jul 13, 2015 22.74 22.87 22.48 22.58 348,759 +0.04(+0.16%)
Jul 10, 2015 22.30 22.65 22.17 22.54 555,222 +0.27(+1.23%)
Jul 09, 2015 22.58 22.60 22.26 22.27 429,061 -0.16(-0.71%)
Jul 08, 2015 22.24 22.60 22.18 22.43 615,787 +0.00(+0.00%)
Jul 07, 2015 22.17 22.60 22.17 22.43 966,901 +0.36(+1.64%)
Jul 06, 2015 21.78 22.08 21.75 22.07 931,108 +0.28(+1.30%)
Jul 02, 2015 21.83 21.78 21.78 21.78 779,573 +0.34(+1.59%)
Jul 01, 2015 21.13 21.46 21.04 21.44 572,960 +0.38(+1.82%)
Jun 30, 2015 21.24 21.26 21.02 21.06 497,021 -0.05(-0.24%)
Jun 29, 2015 21.48 21.69 21.10 21.11 509,751 -0.43(-2.01%)
Jun 26, 2015 21.40 21.60 21.26 21.55 758,706 +0.17(+0.78%)
Jun 25, 2015 21.57 21.60 21.36 21.38 355,694 -0.21(-0.96%)
Jun 24, 2015 21.81 21.93 21.57 21.59 365,572 -0.20(-0.92%)
Jun 23, 2015 21.99 22.02 21.71 21.79 541,918 -0.29(-1.30%)
Jun 22, 2015 22.23 22.30 22.04 22.07 548,694 -0.06(-0.26%)
Jun 19, 2015 22.23 22.29 21.97 22.13 1,683,511 -0.03(-0.13%)
Jun 18, 2015 21.91 22.25 21.91 22.16 494,242 +0.34(+1.55%)
Jun 17, 2015 21.92 21.95 21.68 21.82 733,535 -0.06(-0.26%)
Jun 16, 2015 21.78 21.92 21.64 21.88 337,669 +0.14(+0.66%)
Jun 15, 2015 21.87 21.87 21.67 21.74 344,580 -0.20(-0.92%)
Jun 12, 2015 21.85 21.94 21.81 21.94 423,136 +0.06(+0.26%)
Jun 11, 2015 21.87 21.97 21.83 21.88 282,854 +0.11(+0.53%)
Jun 10, 2015 21.58 21.96 21.54 21.77 322,812 +0.19(+0.90%)
Jun 09, 2015 21.72 21.80 21.49 21.57 255,234 -0.19(-0.89%)
Jun 08, 2015 21.79 21.85 21.66 21.77 230,445 +0.00(+0.00%)
Jun 05, 2015 21.79 21.89 21.41 21.77 315,318 -0.18(-0.82%)
Jun 04, 2015 22.05 22.18 21.95 21.95 713,766 -0.17(-0.75%)
Jun 03, 2015 22.43 22.56 22.03 22.11 587,099 -0.34(-1.53%)
Jun 02, 2015 22.45 22.49 22.23 22.46 334,184 -0.11(-0.48%)
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.