Skip to main content

Acadia Realty Trust (NY: AKR )

16.92 +0.22 (+1.32%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.60 22.78 22.41 22.53 656,305 -0.09(-0.38%)
Sep 28, 2017 22.70 22.75 22.37 22.62 704,732 -0.01(-0.03%)
Sep 27, 2017 22.84 23.04 22.39 22.63 2,116,347 -0.43(-1.86%)
Sep 26, 2017 22.77 23.13 22.77 23.05 503,587 +0.31(+1.37%)
Sep 25, 2017 22.50 22.87 22.50 22.74 503,784 +0.30(+1.36%)
Sep 22, 2017 22.42 22.56 22.33 22.44 491,194 +0.09(+0.42%)
Sep 21, 2017 22.58 22.81 22.34 22.34 549,001 -0.26(-1.14%)
Sep 20, 2017 22.81 22.94 22.58 22.60 571,435 -0.18(-0.79%)
Sep 19, 2017 23.16 23.16 22.73 22.78 949,953 -0.37(-1.62%)
Sep 18, 2017 23.46 23.49 23.06 23.16 1,030,390 -0.36(-1.53%)
Sep 15, 2017 23.31 23.52 23.14 23.52 1,682,369 +0.22(+0.94%)
Sep 14, 2017 22.81 23.30 22.71 23.30 387,195 +0.44(+1.91%)
Sep 13, 2017 22.81 22.89 22.66 22.86 479,052 +0.06(+0.27%)
Sep 12, 2017 22.95 23.32 22.66 22.80 406,120 -0.21(-0.92%)
Sep 11, 2017 22.95 23.13 22.87 23.01 367,329 +0.12(+0.51%)
Sep 08, 2017 22.95 23.07 22.70 22.89 507,340 -0.11(-0.47%)
Sep 07, 2017 22.96 23.09 22.76 23.00 420,891 +0.07(+0.31%)
Sep 06, 2017 22.67 23.13 22.66 22.93 442,767 +0.35(+1.55%)
Sep 05, 2017 22.66 22.81 22.42 22.58 558,416 -0.09(-0.38%)
Sep 01, 2017 22.44 22.73 22.29 22.66 335,567 +0.28(+1.25%)
Aug 31, 2017 22.37 22.51 22.20 22.38 583,533 +0.10(+0.46%)
Aug 30, 2017 22.07 22.29 21.84 22.28 359,226 +0.17(+0.78%)
Aug 29, 2017 22.13 22.24 21.94 22.11 556,691 +0.03(+0.14%)
Aug 28, 2017 22.58 22.69 22.04 22.08 483,727 -0.49(-2.18%)
Aug 25, 2017 22.24 22.70 22.14 22.57 611,136 +0.31(+1.40%)
Aug 24, 2017 22.67 22.98 22.20 22.26 919,938 -0.28(-1.25%)
Aug 23, 2017 22.37 22.63 22.24 22.54 264,234 +0.17(+0.77%)
Aug 22, 2017 22.56 22.66 22.33 22.37 315,030 -0.16(-0.73%)
Aug 21, 2017 22.28 22.60 22.14 22.53 410,368 +0.27(+1.19%)
Aug 18, 2017 22.33 22.35 22.02 22.27 672,656 -0.27(-1.18%)
Aug 17, 2017 22.66 22.78 22.50 22.53 514,447 -0.18(-0.79%)
Aug 16, 2017 22.59 22.77 22.55 22.71 441,451 +0.17(+0.76%)
Aug 15, 2017 22.79 22.93 22.40 22.54 396,439 -0.39(-1.70%)
Aug 14, 2017 22.63 23.05 22.49 22.93 523,419 +0.43(+1.91%)
Aug 11, 2017 22.79 22.89 22.35 22.50 471,091 -0.49(-2.14%)
Aug 10, 2017 23.19 23.32 22.96 22.99 371,394 -0.24(-1.04%)
Aug 09, 2017 23.21 23.36 23.05 23.23 379,283 +0.06(+0.27%)
Aug 08, 2017 23.29 23.47 23.09 23.17 370,336 -0.14(-0.60%)
Aug 07, 2017 23.20 23.33 23.05 23.31 272,282 +0.10(+0.44%)
Aug 04, 2017 23.02 23.41 22.95 23.21 367,238 +0.17(+0.75%)
Aug 03, 2017 22.94 23.31 22.89 23.04 403,069 -0.04(-0.17%)
Aug 02, 2017 23.48 23.53 23.00 23.08 637,674 -0.49(-2.09%)
Aug 01, 2017 23.21 23.66 23.21 23.57 441,977 +0.37(+1.58%)
Jul 31, 2017 23.25 23.37 22.86 23.20 559,253 -0.04(-0.17%)
Jul 28, 2017 23.44 23.69 23.18 23.24 759,263 -0.20(-0.87%)
Jul 27, 2017 23.09 23.50 22.80 23.45 615,917 +0.33(+1.42%)
Jul 26, 2017 23.04 23.36 22.78 23.12 1,053,007 +0.50(+2.21%)
Jul 25, 2017 22.39 22.66 22.20 22.62 803,176 +0.29(+1.29%)
Jul 24, 2017 22.33 22.43 22.11 22.33 430,531 +0.00(+0.00%)
Jul 21, 2017 22.81 22.88 22.14 22.33 463,851 -0.09(-0.38%)
Jul 20, 2017 22.36 22.52 22.20 22.42 392,733 +0.14(+0.63%)
Jul 19, 2017 22.31 22.50 22.17 22.27 634,507 -0.04(-0.17%)
Jul 18, 2017 22.21 22.38 22.07 22.31 612,782 +0.07(+0.32%)
Jul 17, 2017 22.20 22.35 22.05 22.24 658,018 +0.08(+0.35%)
Jul 14, 2017 21.99 22.30 21.99 22.17 525,612 +0.32(+1.46%)
Jul 13, 2017 21.52 21.85 21.44 21.85 570,936 +0.33(+1.52%)
Jul 12, 2017 21.51 21.82 21.45 21.52 554,114 +0.20(+0.91%)
Jul 11, 2017 21.41 21.49 21.04 21.32 813,060 -0.11(-0.51%)
Jul 10, 2017 21.72 21.72 21.39 21.43 379,288 -0.27(-1.22%)
Jul 07, 2017 21.32 21.71 21.25 21.70 436,203 +0.43(+2.02%)
Jul 06, 2017 21.60 21.72 21.17 21.27 735,639 -0.41(-1.91%)
Jul 05, 2017 22.45 22.50 21.64 21.68 715,136 -0.77(-3.44%)
Jul 03, 2017 21.78 22.46 21.74 22.45 377,145 +0.76(+3.53%)
Jun 30, 2017 22.03 22.19 21.60 21.69 677,008 -0.24(-1.10%)
Jun 29, 2017 21.80 22.06 21.70 21.93 453,237 -0.04(-0.18%)
Jun 28, 2017 21.72 22.06 21.64 21.97 849,781 +0.35(+1.62%)
Jun 27, 2017 21.44 21.72 21.44 21.62 509,314 +0.00(+0.00%)
Jun 26, 2017 21.29 21.79 21.21 21.62 645,927 +0.41(+1.93%)
Jun 23, 2017 21.12 21.44 21.06 21.21 1,515,581 +0.15(+0.73%)
Jun 22, 2017 20.95 21.16 20.67 21.06 651,503 +0.09(+0.44%)
Jun 21, 2017 21.15 21.23 20.75 20.96 495,686 -0.20(-0.95%)
Jun 20, 2017 21.08 21.28 20.89 21.16 534,896 +0.05(+0.22%)
Jun 19, 2017 21.40 21.47 21.04 21.12 763,883 -0.28(-1.30%)
Jun 16, 2017 21.94 22.00 21.31 21.40 1,175,685 -0.70(-3.15%)
Jun 15, 2017 21.94 22.36 21.94 22.09 687,562 +0.00(+0.00%)
Jun 14, 2017 22.49 22.52 21.84 22.09 433,128 -0.23(-1.04%)
Jun 13, 2017 22.11 22.45 21.84 22.32 686,866 +0.13(+0.59%)
Jun 12, 2017 21.68 22.20 21.68 22.19 989,917 +0.55(+2.54%)
Jun 09, 2017 21.27 21.87 21.19 21.64 1,454,603 +0.38(+1.78%)
Jun 08, 2017 21.50 21.59 21.24 21.26 670,356 -0.21(-0.97%)
Jun 07, 2017 21.16 21.69 21.16 21.47 1,088,745 +0.34(+1.61%)
Jun 06, 2017 20.94 21.31 20.67 21.13 468,124 +0.18(+0.85%)
Jun 05, 2017 21.03 21.09 20.79 20.95 448,318 -0.18(-0.84%)
Jun 02, 2017 21.27 21.50 21.03 21.13 699,899 -0.01(-0.04%)
Jun 01, 2017 20.90 21.22 20.84 21.14 548,839 +0.15(+0.74%)
May 31, 2017 20.92 21.03 20.73 20.99 898,865 +0.08(+0.41%)
May 30, 2017 21.28 21.34 20.88 20.90 381,501 -0.38(-1.78%)
May 26, 2017 21.57 21.57 21.19 21.28 339,643 -0.27(-1.26%)
May 25, 2017 21.46 21.73 21.41 21.55 584,498 +0.12(+0.58%)
May 24, 2017 21.20 21.63 21.19 21.43 841,319 +0.22(+1.06%)
May 23, 2017 21.26 21.33 21.15 21.20 685,373 -0.01(-0.04%)
May 22, 2017 21.52 21.67 21.17 21.21 843,271 -0.32(-1.47%)
May 19, 2017 21.37 21.77 21.29 21.53 1,029,761 +0.15(+0.69%)
May 18, 2017 21.12 21.42 20.89 21.38 825,118 +0.25(+1.21%)
May 17, 2017 20.77 21.19 20.64 21.12 1,172,699 +0.33(+1.60%)
May 16, 2017 21.36 21.42 20.75 20.79 635,636 -0.56(-2.64%)
May 15, 2017 21.30 21.64 21.28 21.36 488,072 +0.09(+0.44%)
May 12, 2017 21.73 21.76 21.25 21.26 679,332 -0.41(-1.89%)
May 11, 2017 21.92 22.02 21.63 21.67 509,117 -0.38(-1.72%)
May 10, 2017 21.98 22.30 21.91 22.05 614,908 +0.06(+0.28%)
May 09, 2017 21.82 21.99 21.63 21.99 607,165 +0.19(+0.89%)
May 08, 2017 22.21 22.27 21.79 21.80 467,012 -0.43(-1.91%)
May 05, 2017 22.19 22.35 22.02 22.22 526,031 +0.12(+0.52%)
May 04, 2017 22.38 22.38 21.80 22.11 566,524 -0.45(-1.99%)
May 03, 2017 22.83 22.85 22.42 22.55 728,055 -0.23(-1.02%)
May 02, 2017 22.74 22.92 22.66 22.79 579,058 +0.05(+0.24%)
May 01, 2017 22.53 22.78 22.39 22.73 797,173 +0.26(+1.13%)
Apr 28, 2017 22.99 23.03 22.34 22.48 1,007,608 -0.55(-2.38%)
Apr 27, 2017 23.20 23.27 22.95 23.03 835,439 -0.12(-0.50%)
Apr 26, 2017 23.64 23.65 23.07 23.14 871,160 -0.63(-2.63%)
Apr 25, 2017 24.22 24.39 23.54 23.77 916,017 -0.01(-0.03%)
Apr 24, 2017 24.43 24.50 23.62 23.78 904,772 -0.51(-2.10%)
Apr 21, 2017 24.48 24.49 24.22 24.29 913,470 -0.24(-0.98%)
Apr 20, 2017 24.53 24.56 24.34 24.53 636,551 +0.02(+0.06%)
Apr 19, 2017 24.52 24.75 24.45 24.51 858,090 -0.01(-0.03%)
Apr 18, 2017 24.27 24.55 24.26 24.52 681,034 +0.20(+0.83%)
Apr 17, 2017 24.19 24.38 24.15 24.32 756,558 +0.19(+0.80%)
Apr 13, 2017 24.05 24.27 23.88 24.12 1,365,672 +0.15(+0.61%)
Apr 12, 2017 23.61 24.00 23.50 23.98 1,078,248 +0.35(+1.47%)
Apr 11, 2017 23.40 23.78 23.32 23.63 919,085 +0.26(+1.12%)
Apr 10, 2017 23.12 23.44 23.01 23.37 562,147 +0.22(+0.97%)
Apr 07, 2017 23.10 23.31 23.02 23.14 1,021,337 +0.02(+0.07%)
Apr 06, 2017 22.93 23.16 22.81 23.13 617,051 +0.21(+0.91%)
Apr 05, 2017 23.24 23.28 22.89 22.92 630,750 -0.26(-1.13%)
Apr 04, 2017 23.29 23.43 23.06 23.18 1,139,195 -0.15(-0.63%)
Apr 03, 2017 23.17 23.49 23.15 23.33 559,531 +0.09(+0.40%)
Mar 31, 2017 23.07 23.31 23.07 23.23 919,082 +0.12(+0.54%)
Mar 30, 2017 23.00 23.16 22.75 23.11 459,468 +0.13(+0.57%)
Mar 29, 2017 22.95 23.05 22.75 22.98 523,045 +0.07(+0.30%)
Mar 28, 2017 22.76 22.93 22.62 22.91 683,869 +0.13(+0.57%)
Mar 27, 2017 23.21 23.29 22.70 22.78 604,231 -0.46(-1.98%)
Mar 24, 2017 23.01 23.35 23.01 23.24 556,601 +0.24(+1.03%)
Mar 23, 2017 22.80 23.24 22.71 23.00 939,518 +0.20(+0.87%)
Mar 22, 2017 23.39 23.39 22.47 22.80 1,143,909 -0.59(-2.52%)
Mar 21, 2017 23.50 23.58 23.26 23.39 719,014 -0.09(-0.39%)
Mar 20, 2017 23.70 23.75 23.45 23.48 561,251 -0.16(-0.68%)
Mar 17, 2017 23.63 23.73 23.42 23.65 2,555,015 -0.06(-0.26%)
Mar 16, 2017 23.91 23.99 23.70 23.71 593,872 -0.15(-0.64%)
Mar 15, 2017 23.38 23.99 23.35 23.86 708,377 +0.64(+2.77%)
Mar 14, 2017 22.85 23.32 22.83 23.22 538,844 +0.29(+1.27%)
Mar 13, 2017 23.05 22.62 22.93 817,124 +0.34(+1.49%)
Mar 10, 2017 22.71 22.87 22.40 22.59 1,010,606 -0.13(-0.57%)
Mar 09, 2017 23.19 23.30 22.59 22.72 1,141,716 -0.46(-1.98%)
Mar 08, 2017 23.45 23.62 23.07 23.18 766,932 -0.61(-2.58%)
Mar 07, 2017 24.18 24.23 23.77 23.79 586,805 -0.49(-2.02%)
Mar 06, 2017 24.31 24.40 24.10 24.28 535,857 -0.16(-0.66%)
Mar 03, 2017 24.52 24.55 23.83 24.44 965,086 -0.05(-0.19%)
Mar 02, 2017 24.34 24.66 24.19 24.49 1,208,031 +0.15(+0.63%)
Mar 01, 2017 24.44 24.57 24.30 24.34 823,245 -0.21(-0.84%)
Feb 28, 2017 24.89 24.92 24.40 24.54 694,816 -0.44(-1.78%)
Feb 27, 2017 25.06 25.20 24.86 24.99 667,563 -0.01(-0.03%)
Feb 24, 2017 25.06 25.14 24.86 24.99 789,231 -0.09(-0.37%)
Feb 23, 2017 24.87 25.09 24.66 25.09 917,614 +0.37(+1.49%)
Feb 22, 2017 24.85 24.96 24.51 24.72 378,367 -0.16(-0.65%)
Feb 21, 2017 24.30 24.90 24.21 24.88 742,144 +0.54(+2.24%)
Feb 17, 2017 24.34 24.34 24.34 0 +0.08(+0.32%)
Feb 16, 2017 24.06 24.45 24.05 24.26 758,475 +0.20(+0.83%)
Feb 15, 2017 24.17 24.33 23.68 24.06 1,291,801 -0.39(-1.60%)
Feb 14, 2017 24.83 24.86 24.39 24.45 433,353 -0.47(-1.88%)
Feb 13, 2017 25.02 25.09 24.76 24.92 462,308 -0.08(-0.31%)
Feb 10, 2017 24.62 25.02 24.62 24.99 319,077 +0.31(+1.24%)
Feb 09, 2017 24.54 24.73 24.53 24.69 254,770 +0.18(+0.72%)
Feb 08, 2017 24.35 24.59 24.28 24.51 214,697 +0.16(+0.66%)
Feb 07, 2017 24.57 24.66 24.29 24.35 477,705 -0.19(-0.78%)
Feb 06, 2017 24.71 24.79 24.44 24.54 355,381 -0.09(-0.37%)
Feb 03, 2017 24.73 24.76 24.38 24.63 581,411 +0.25(+1.04%)
Feb 02, 2017 24.07 24.40 24.04 24.38 371,867 +0.31(+1.27%)
Feb 01, 2017 24.32 24.59 24.00 24.07 365,722 -0.32(-1.32%)
Jan 31, 2017 24.21 24.63 24.21 24.40 620,465 +0.26(+1.08%)
Jan 30, 2017 23.98 24.14 23.78 24.14 654,725 +0.11(+0.45%)
Jan 27, 2017 24.37 24.37 23.84 24.03 756,599 -0.31(-1.26%)
Jan 26, 2017 24.31 24.49 24.24 24.34 510,634 +0.03(+0.13%)
Jan 25, 2017 24.60 24.66 24.17 24.30 632,528 -0.27(-1.09%)
Jan 24, 2017 24.53 24.66 24.38 24.57 800,680 +0.03(+0.13%)
Jan 23, 2017 24.42 24.61 24.42 24.54 511,296 +0.10(+0.41%)
Jan 20, 2017 24.24 24.47 24.24 24.44 310,426 +0.14(+0.57%)
Jan 19, 2017 24.54 24.59 24.21 24.30 504,798 -0.36(-1.46%)
Jan 18, 2017 24.82 24.89 24.61 24.66 500,752 -0.14(-0.56%)
Jan 17, 2017 24.67 24.83 24.60 24.80 302,647 +0.26(+1.06%)
Jan 13, 2017 24.54 24.54 24.54 0 -0.13(-0.53%)
Jan 12, 2017 24.50 24.73 24.34 24.67 788,310 +0.14(+0.56%)
Jan 11, 2017 24.81 24.97 24.50 24.53 388,283 -0.20(-0.81%)
Jan 10, 2017 24.80 24.85 24.63 24.73 507,860 -0.06(-0.25%)
Jan 09, 2017 25.37 25.37 24.72 24.80 585,522 -0.54(-2.15%)
Jan 06, 2017 25.50 25.63 25.32 25.34 405,898 -0.20(-0.78%)
Jan 05, 2017 25.36 25.57 25.20 25.54 363,970 -0.02(-0.06%)
Jan 04, 2017 25.07 25.58 25.07 25.55 723,515 +0.56(+2.24%)
Jan 03, 2017 25.02 25.18 24.84 24.99 830,955 -0.05(-0.18%)
Dec 30, 2016 25.04 25.04 25.04 0 +0.43(+1.74%)
Dec 29, 2016 24.27 24.63 24.18 24.61 552,443 +0.35(+1.45%)
Dec 28, 2016 24.46 24.46 23.99 24.26 548,481 -0.05(-0.22%)
Dec 27, 2016 24.36 24.43 24.24 24.31 269,553 -0.02(-0.06%)
Dec 23, 2016 24.33 24.33 24.33 0 +0.07(+0.28%)
Dec 22, 2016 24.32 24.32 23.99 24.26 512,625 -0.11(-0.47%)
Dec 21, 2016 24.84 25.03 24.34 24.37 1,000,557 -0.42(-1.68%)
Dec 20, 2016 24.82 24.96 24.55 24.79 466,937 -0.02(-0.06%)
Dec 19, 2016 24.80 24.99 24.70 24.80 573,207 +0.22(+0.89%)
Dec 16, 2016 24.28 24.81 24.18 24.58 3,079,484 +0.43(+1.79%)
Dec 15, 2016 24.28 24.58 24.04 24.15 883,578 -0.14(-0.56%)
Dec 14, 2016 25.14 25.32 24.26 24.29 778,452 -0.89(-3.52%)
Dec 13, 2016 25.29 25.59 25.01 25.17 788,055 -0.24(-0.95%)
Dec 12, 2016 25.44 25.73 25.30 25.42 856,901 -0.17(-0.68%)
Dec 09, 2016 25.68 25.95 25.47 25.59 463,241 -0.06(-0.24%)
Dec 08, 2016 25.36 25.83 25.30 25.65 522,767 +0.02(+0.09%)
Dec 07, 2016 25.19 25.69 25.19 25.63 528,609 +0.51(+2.05%)
Dec 06, 2016 25.07 25.30 24.81 25.11 556,154 +0.08(+0.33%)
Dec 05, 2016 24.98 25.07 24.77 25.03 525,665 +0.08(+0.33%)
Dec 02, 2016 24.91 25.20 24.77 24.95 411,614 +0.23(+0.92%)
Dec 01, 2016 24.86 24.96 24.55 24.72 526,324 -0.29(-1.15%)
Nov 30, 2016 24.93 25.19 24.75 25.01 537,104 -0.30(-1.17%)
Nov 29, 2016 25.24 25.55 25.20 25.30 472,325 +0.03(+0.12%)
Nov 28, 2016 25.27 25.63 25.16 25.27 482,367 -0.04(-0.15%)
Nov 25, 2016 25.27 25.47 25.12 25.31 155,908 +0.11(+0.42%)
Nov 23, 2016 25.20 25.20 25.20 0 -0.02(-0.09%)
Nov 22, 2016 24.83 25.23 24.68 25.23 510,978 +0.53(+2.14%)
Nov 21, 2016 25.08 25.20 24.62 24.70 632,727 -0.30(-1.18%)
Nov 18, 2016 24.99 25.10 24.40 24.99 953,896 +0.08(+0.33%)
Nov 17, 2016 25.12 25.39 24.91 24.91 564,605 -0.21(-0.84%)
Nov 16, 2016 25.22 25.39 24.92 25.12 440,867 -0.10(-0.39%)
Nov 15, 2016 25.42 25.65 25.06 25.22 331,188 -0.09(-0.36%)
Nov 14, 2016 24.74 25.32 24.60 25.31 581,273 +0.57(+2.32%)
Nov 11, 2016 24.53 25.14 24.48 24.74 858,539 +0.26(+1.08%)
Nov 10, 2016 24.83 24.96 24.13 24.47 782,460 -0.34(-1.37%)
Nov 09, 2016 24.34 24.91 24.09 24.81 680,771 -0.20(-0.82%)
Nov 08, 2016 24.78 25.10 24.75 25.02 276,743 +0.27(+1.10%)
Nov 07, 2016 24.63 24.85 24.53 24.74 544,210 +0.42(+1.74%)
Nov 04, 2016 24.32 24.46 24.16 24.32 402,893 +0.08(+0.31%)
Nov 03, 2016 24.19 24.32 24.02 24.24 1,762,392 +0.08(+0.31%)
Nov 02, 2016 24.65 24.69 24.15 24.17 571,724 -0.48(-1.93%)
Nov 01, 2016 25.37 25.38 24.63 24.65 531,190 -0.84(-3.29%)
Oct 31, 2016 25.28 25.50 25.17 25.48 523,989 +0.32(+1.26%)
Oct 28, 2016 25.41 25.62 25.14 25.17 594,910 -0.23(-0.89%)
Oct 27, 2016 25.91 25.91 25.13 25.39 1,875,668 -0.63(-2.41%)
Oct 26, 2016 26.28 26.34 25.77 26.02 793,646 -0.47(-1.77%)
Oct 25, 2016 26.32 26.54 26.26 26.49 638,435 -0.04(-0.14%)
Oct 24, 2016 26.64 26.82 26.37 26.53 356,514 +0.07(+0.26%)
Oct 21, 2016 26.14 26.51 26.14 26.46 247,198 +0.06(+0.23%)
Oct 20, 2016 26.42 26.53 26.20 26.40 265,748 -0.09(-0.34%)
Oct 19, 2016 26.53 26.55 26.26 26.49 279,410 +0.02(+0.06%)
Oct 18, 2016 26.43 26.60 26.27 26.48 389,097 +0.20(+0.75%)
Oct 17, 2016 26.21 26.45 26.15 26.28 224,673 +0.11(+0.40%)
Oct 14, 2016 26.45 26.52 26.17 26.17 280,026 -0.23(-0.89%)
Oct 13, 2016 26.13 26.50 26.10 26.41 354,797 +0.18(+0.69%)
Oct 12, 2016 25.85 26.26 25.83 26.23 228,352 +0.38(+1.46%)
Oct 11, 2016 25.98 26.23 25.77 25.85 371,090 -0.33(-1.24%)
Oct 10, 2016 26.00 26.26 26.00 26.17 313,435 +0.26(+1.02%)
Oct 07, 2016 26.10 26.35 25.78 25.91 305,758 -0.04(-0.15%)
Oct 06, 2016 25.90 26.12 25.64 25.95 651,829 -0.14(-0.55%)
Oct 05, 2016 26.53 26.60 25.78 26.09 765,594 -0.37(-1.40%)
Oct 04, 2016 26.81 26.82 26.23 26.46 329,641 -0.37(-1.38%)
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.