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 (%)
Jan 31, 2019 23.54 23.86 23.25 23.83 553,617 +0.27(+1.13%)
Jan 30, 2019 23.23 23.64 23.18 23.57 494,460 +0.38(+1.65%)
Jan 29, 2019 23.00 23.22 22.98 23.18 441,625 +0.21(+0.90%)
Jan 28, 2019 22.45 23.08 22.34 22.98 673,125 +0.43(+1.91%)
Jan 25, 2019 22.08 22.66 22.08 22.55 454,748 +0.51(+2.33%)
Jan 24, 2019 21.96 22.16 21.86 22.03 364,796 +0.08(+0.38%)
Jan 23, 2019 21.81 21.96 21.59 21.95 347,520 +0.17(+0.76%)
Jan 22, 2019 21.82 21.94 21.56 21.78 278,187 -0.12(-0.53%)
Jan 18, 2019 21.86 21.93 21.64 21.90 229,664 +0.12(+0.53%)
Jan 17, 2019 21.80 21.96 21.61 21.78 499,634 -0.07(-0.34%)
Jan 16, 2019 21.61 21.91 21.54 21.86 384,069 +0.27(+1.23%)
Jan 15, 2019 21.47 21.67 21.39 21.59 320,639 +0.18(+0.85%)
Jan 14, 2019 21.63 21.83 21.40 21.41 341,652 -0.32(-1.45%)
Jan 11, 2019 21.80 21.86 21.41 21.72 1,258,635 -0.06(-0.27%)
Jan 10, 2019 21.64 22.01 21.55 21.78 491,895 -0.07(-0.30%)
Jan 09, 2019 21.92 21.92 21.48 21.85 477,902 +0.00(+0.00%)
Jan 08, 2019 21.18 21.86 20.99 21.85 826,431 +0.81(+3.86%)
Jan 07, 2019 20.26 21.21 20.16 21.04 1,009,567 +0.83(+4.11%)
Jan 04, 2019 19.54 20.31 19.39 20.21 986,533 +0.79(+4.06%)
Jan 03, 2019 19.33 19.82 19.28 19.42 363,303 +0.09(+0.47%)
Jan 02, 2019 19.48 19.53 19.17 19.33 363,317 -0.38(-1.94%)
Dec 31, 2018 20.05 20.07 19.44 19.71 471,385 -0.30(-1.49%)
Dec 28, 2018 20.12 20.31 19.82 20.01 486,817 +0.05(+0.25%)
Dec 27, 2018 19.83 19.99 19.36 19.96 594,051 -0.02(-0.08%)
Dec 26, 2018 19.17 19.98 19.09 19.97 533,632 +0.80(+4.19%)
Dec 24, 2018 19.77 19.77 19.16 19.17 368,691 -0.64(-3.23%)
Dec 21, 2018 20.20 20.58 19.78 19.81 2,842,079 -0.40(-1.99%)
Dec 20, 2018 20.74 20.79 20.12 20.21 746,469 -0.54(-2.61%)
Dec 19, 2018 21.73 21.73 20.70 20.75 877,916 -0.95(-4.38%)
Dec 18, 2018 21.58 22.06 21.56 21.70 960,230 +0.18(+0.84%)
Dec 17, 2018 22.68 22.78 21.46 21.52 1,003,575 -1.09(-4.82%)
Dec 14, 2018 22.74 22.94 22.61 22.61 567,245 -0.20(-0.86%)
Dec 13, 2018 22.70 23.09 22.70 22.81 431,911 +0.15(+0.65%)
Dec 12, 2018 23.20 23.31 22.56 22.66 600,412 -0.38(-1.64%)
Dec 11, 2018 23.09 23.25 23.00 23.04 574,383 +0.10(+0.43%)
Dec 10, 2018 23.46 23.46 22.71 22.94 673,987 -0.44(-1.89%)
Dec 07, 2018 23.72 23.77 23.32 23.38 453,088 -0.33(-1.38%)
Dec 06, 2018 23.02 23.77 22.73 23.71 863,182 +0.66(+2.84%)
Dec 04, 2018 23.65 23.83 22.97 23.06 579,929 -0.54(-2.29%)
Dec 03, 2018 23.57 23.62 23.28 23.60 524,623 +0.09(+0.38%)
Nov 30, 2018 23.27 23.63 23.27 23.51 1,020,577 +0.24(+1.02%)
Nov 29, 2018 23.49 23.62 23.19 23.27 810,208 -0.27(-1.15%)
Nov 28, 2018 23.08 23.54 22.91 23.54 794,126 +0.47(+2.03%)
Nov 27, 2018 23.04 23.12 22.95 23.07 302,501 +0.08(+0.36%)
Nov 26, 2018 23.14 23.22 22.93 22.99 395,584 -0.02(-0.07%)
Nov 23, 2018 23.21 23.21 22.88 23.01 185,504 -0.28(-1.20%)
Nov 21, 2018 23.29 23.29 23.29 0 +0.16(+0.67%)
Nov 20, 2018 23.30 23.47 23.12 23.13 410,700 -0.21(-0.91%)
Nov 19, 2018 23.40 23.54 23.06 23.34 543,382 -0.07(-0.32%)
Nov 16, 2018 23.14 23.42 23.06 23.42 690,548 +0.27(+1.17%)
Nov 15, 2018 23.21 23.22 22.87 23.15 740,506 -0.17(-0.74%)
Nov 14, 2018 23.67 23.70 23.24 23.32 423,428 -0.20(-0.84%)
Nov 13, 2018 23.62 23.73 23.37 23.52 396,228 -0.01(-0.03%)
Nov 12, 2018 23.66 23.96 23.50 23.52 342,097 -0.12(-0.52%)
Nov 09, 2018 23.82 23.88 23.50 23.65 440,892 -0.16(-0.69%)
Nov 08, 2018 23.56 23.84 23.44 23.81 406,461 +0.18(+0.76%)
Nov 07, 2018 23.46 23.65 23.34 23.63 318,879 +0.27(+1.16%)
Nov 06, 2018 23.41 23.50 23.24 23.36 370,337 -0.02(-0.11%)
Nov 05, 2018 23.20 23.56 23.17 23.38 413,935 +0.28(+1.21%)
Nov 02, 2018 23.08 23.19 22.58 23.11 627,006 +0.05(+0.21%)
Nov 01, 2018 22.87 23.11 22.66 23.06 495,221 +0.23(+1.01%)
Oct 31, 2018 23.84 23.84 22.80 22.83 1,020,815 -0.92(-3.87%)
Oct 30, 2018 23.25 24.01 23.18 23.75 600,499 +0.49(+2.12%)
Oct 29, 2018 22.99 23.63 22.93 23.25 693,668 +0.46(+2.01%)
Oct 26, 2018 22.74 22.91 22.34 22.79 761,164 -0.03(-0.14%)
Oct 25, 2018 21.96 23.25 21.96 22.83 1,087,765 +0.49(+2.20%)
Oct 24, 2018 22.52 22.56 22.24 22.33 539,991 -0.20(-0.91%)
Oct 23, 2018 22.45 22.69 22.30 22.54 269,407 -0.01(-0.04%)
Oct 22, 2018 22.91 23.15 22.47 22.55 382,431 -0.29(-1.26%)
Oct 19, 2018 22.47 22.85 22.47 22.84 399,913 +0.27(+1.20%)
Oct 18, 2018 22.58 22.79 22.47 22.56 441,870 -0.02(-0.07%)
Oct 17, 2018 22.51 22.68 22.29 22.58 360,482 +0.04(+0.18%)
Oct 16, 2018 22.07 22.63 21.85 22.54 438,294 +0.52(+2.38%)
Oct 15, 2018 21.79 22.28 21.79 22.02 335,899 +0.16(+0.71%)
Oct 12, 2018 22.25 22.34 21.79 21.86 503,215 -0.17(-0.78%)
Oct 11, 2018 22.68 22.74 22.03 22.03 579,748 -0.65(-2.86%)
Oct 10, 2018 22.88 23.15 22.67 22.68 464,703 -0.33(-1.43%)
Oct 09, 2018 23.16 23.20 22.80 23.01 478,079 -0.11(-0.50%)
Oct 08, 2018 22.52 23.16 22.52 23.12 856,886 +0.75(+3.33%)
Oct 05, 2018 22.30 22.47 22.21 22.38 522,485 +0.07(+0.29%)
Oct 04, 2018 22.21 22.45 21.98 22.31 455,765 -0.03(-0.15%)
Oct 03, 2018 22.86 23.02 22.21 22.34 500,797 -0.48(-2.12%)
Oct 02, 2018 22.92 23.04 22.76 22.83 630,788 -0.06(-0.25%)
Oct 01, 2018 23.02 23.08 22.81 22.88 640,585 -0.10(-0.43%)
Sep 28, 2018 22.48 23.00 22.48 22.98 555,292 +0.52(+2.30%)
Sep 27, 2018 22.59 22.70 22.45 22.47 332,715 +0.01(+0.04%)
Sep 26, 2018 22.74 22.83 22.45 22.46 400,105 -0.26(-1.14%)
Sep 25, 2018 22.60 22.86 22.53 22.72 398,059 +0.17(+0.76%)
Sep 24, 2018 23.05 23.05 22.38 22.55 343,981 -0.56(-2.42%)
Sep 21, 2018 23.01 23.33 22.99 23.11 1,310,097 +0.06(+0.28%)
Sep 20, 2018 22.77 23.04 22.63 23.04 327,880 +0.27(+1.18%)
Sep 19, 2018 23.18 23.18 22.64 22.77 649,560 -0.38(-1.65%)
Sep 18, 2018 23.26 23.35 23.15 23.16 518,300 -0.10(-0.42%)
Sep 17, 2018 22.97 23.26 22.82 23.25 569,808 +0.37(+1.60%)
Sep 14, 2018 23.20 23.29 22.71 22.89 431,813 -0.39(-1.67%)
Sep 13, 2018 23.34 23.35 23.16 23.28 429,861 +0.06(+0.28%)
Sep 12, 2018 23.20 23.32 23.08 23.21 356,640 +0.02(+0.07%)
Sep 11, 2018 23.18 23.33 23.12 23.20 451,106 -0.07(-0.31%)
Sep 10, 2018 23.20 23.40 23.16 23.27 599,230 +0.19(+0.81%)
Sep 07, 2018 23.13 23.21 22.93 23.08 370,847 -0.19(-0.80%)
Sep 06, 2018 23.09 23.38 23.07 23.27 411,516 +0.24(+1.06%)
Sep 05, 2018 22.71 23.17 22.64 23.03 347,781 +0.24(+1.07%)
Sep 04, 2018 23.11 23.25 22.73 22.78 365,311 -0.37(-1.61%)
Aug 31, 2018 23.16 23.16 23.16 0 +0.11(+0.49%)
Aug 30, 2018 23.11 23.28 22.98 23.04 398,002 -0.04(-0.18%)
Aug 29, 2018 23.19 23.22 23.05 23.08 870,487 -0.10(-0.42%)
Aug 28, 2018 22.96 23.24 22.85 23.18 437,269 +0.30(+1.31%)
Aug 27, 2018 23.35 23.36 22.76 22.88 742,654 -0.43(-1.85%)
Aug 24, 2018 23.21 23.36 23.06 23.31 486,991 +0.05(+0.21%)
Aug 23, 2018 23.07 23.32 23.07 23.26 544,964 +0.18(+0.77%)
Aug 22, 2018 23.20 23.31 22.90 23.08 643,227 -0.12(-0.52%)
Aug 21, 2018 23.11 23.23 23.01 23.20 991,410 +0.09(+0.39%)
Aug 20, 2018 23.04 23.30 22.96 23.12 629,074 +0.16(+0.71%)
Aug 17, 2018 22.57 22.95 22.56 22.95 472,827 +0.35(+1.54%)
Aug 16, 2018 22.42 22.63 22.38 22.60 357,314 +0.18(+0.80%)
Aug 15, 2018 22.16 22.45 22.04 22.43 439,108 +0.40(+1.81%)
Aug 14, 2018 21.64 22.07 21.63 22.03 365,909 +0.41(+1.92%)
Aug 13, 2018 21.62 21.68 21.49 21.61 289,442 -0.01(-0.04%)
Aug 10, 2018 21.70 21.84 21.61 21.62 350,402 -0.15(-0.71%)
Aug 09, 2018 21.81 21.93 21.72 21.78 378,249 +0.00(+0.00%)
Aug 08, 2018 21.82 21.85 21.59 21.78 304,921 -0.03(-0.15%)
Aug 07, 2018 21.49 21.96 21.48 21.81 525,290 -0.11(-0.48%)
Aug 06, 2018 22.32 22.47 21.91 21.91 784,257 -0.41(-1.85%)
Aug 03, 2018 22.08 22.34 22.04 22.33 298,796 +0.25(+1.14%)
Aug 02, 2018 22.04 22.21 22.02 22.08 315,469 +0.02(+0.11%)
Aug 01, 2018 22.29 22.29 21.59 22.05 493,233 +0.07(+0.30%)
Jul 31, 2018 21.62 22.23 21.61 21.99 643,329 +0.46(+2.15%)
Jul 30, 2018 21.00 21.61 21.00 21.52 388,048 +0.12(+0.57%)
Jul 27, 2018 22.08 22.08 21.34 21.40 599,563 -0.66(-2.98%)
Jul 26, 2018 22.13 22.45 22.04 22.06 887,855 -0.03(-0.15%)
Jul 25, 2018 21.91 22.12 21.54 22.09 792,484 +0.50(+2.33%)
Jul 24, 2018 21.82 21.95 21.59 21.59 679,515 -0.20(-0.93%)
Jul 23, 2018 21.59 21.81 21.46 21.79 585,974 +0.22(+1.02%)
Jul 20, 2018 21.69 21.74 21.43 21.57 539,703 -0.18(-0.82%)
Jul 19, 2018 21.39 21.93 21.29 21.75 580,652 +0.36(+1.67%)
Jul 18, 2018 21.53 21.63 21.23 21.39 585,558 -0.19(-0.90%)
Jul 17, 2018 21.78 21.93 21.56 21.59 884,514 -0.14(-0.64%)
Jul 16, 2018 21.87 21.88 21.59 21.73 517,996 -0.19(-0.89%)
Jul 13, 2018 21.99 22.15 21.88 21.92 447,520 +0.02(+0.07%)
Jul 12, 2018 22.20 22.20 21.85 21.91 916,161 -0.18(-0.81%)
Jul 11, 2018 22.02 22.27 22.02 22.08 500,373 -0.08(-0.37%)
Jul 10, 2018 22.30 22.47 22.12 22.17 548,621 -0.12(-0.55%)
Jul 09, 2018 22.44 22.44 22.17 22.29 549,715 -0.19(-0.83%)
Jul 06, 2018 22.45 22.52 22.38 22.47 431,822 +0.10(+0.44%)
Jul 05, 2018 22.29 22.39 22.06 22.38 711,487 +0.19(+0.84%)
Jul 03, 2018 22.19 22.19 22.19 0 +0.02(+0.11%)
Jul 02, 2018 22.17 22.38 21.88 22.17 778,256 -0.06(-0.26%)
Jun 29, 2018 22.42 22.17 22.22 1,115,767 -0.09(-0.40%)
Jun 28, 2018 22.29 22.43 22.12 22.31 604,847 +0.06(+0.29%)
Jun 27, 2018 22.56 22.62 22.25 22.25 664,546 -0.28(-1.25%)
Jun 26, 2018 22.65 22.79 22.53 22.53 545,875 -0.19(-0.85%)
Jun 25, 2018 22.90 22.96 22.58 22.72 704,817 -0.10(-0.46%)
Jun 22, 2018 22.64 22.87 22.54 22.83 947,682 +0.27(+1.21%)
Jun 21, 2018 22.03 22.62 22.03 22.55 938,507 +0.55(+2.48%)
Jun 20, 2018 21.67 22.17 21.56 22.01 1,055,919 +0.39(+1.78%)
Jun 19, 2018 22.05 22.23 21.59 21.62 1,110,449 -0.51(-2.32%)
Jun 18, 2018 22.08 22.21 21.91 22.13 968,997 +0.09(+0.40%)
Jun 15, 2018 22.19 21.90 22.05 1,446,150 +0.14(+0.66%)
Jun 14, 2018 21.85 22.03 21.77 21.90 815,703 +0.09(+0.41%)
Jun 13, 2018 22.31 22.36 21.69 21.81 1,212,432 -0.47(-2.13%)
Jun 12, 2018 21.90 22.46 21.82 22.29 805,713 +0.38(+1.72%)
Jun 11, 2018 21.40 21.99 21.15 21.91 513,341 +0.05(+0.22%)
Jun 08, 2018 21.65 21.93 21.60 21.86 682,367 +0.23(+1.08%)
Jun 07, 2018 21.66 21.74 21.47 21.63 1,158,500 -0.02(-0.07%)
Jun 06, 2018 21.74 21.64 863,112 +0.34(+1.58%)
Jun 05, 2018 21.30 21.53 20.85 21.31 864,666 +0.45(+2.16%)
Jun 04, 2018 20.64 20.86 20.56 20.86 644,200 +0.31(+1.49%)
Jun 01, 2018 20.05 20.74 20.05 20.55 893,622 -0.15(-0.74%)
May 31, 2018 20.64 20.76 20.53 20.70 837,751 +0.02(+0.08%)
May 30, 2018 20.03 20.80 19.95 20.69 1,161,198 +0.23(+1.14%)
May 29, 2018 20.12 20.53 19.93 20.45 1,120,459 +0.25(+1.23%)
May 25, 2018 20.20 20.20 20.20 0 +0.28(+1.41%)
May 24, 2018 20.03 20.08 19.80 19.92 349,358 -0.07(-0.36%)
May 23, 2018 19.77 20.09 19.69 20.00 494,909 +0.30(+1.51%)
May 22, 2018 19.65 19.85 19.52 19.70 634,102 +0.06(+0.33%)
May 21, 2018 19.38 19.69 19.01 19.63 672,115 +0.47(+2.43%)
May 18, 2018 19.09 19.23 19.01 19.17 706,039 +0.14(+0.72%)
May 17, 2018 19.09 19.26 19.03 19.03 1,026,040 -0.04(-0.21%)
May 16, 2018 19.11 19.25 18.96 19.07 747,324 +0.07(+0.38%)
May 15, 2018 19.07 19.14 18.88 19.00 899,721 -0.20(-1.05%)
May 14, 2018 19.43 19.54 19.13 19.20 804,885 -0.30(-1.53%)
May 11, 2018 19.66 19.70 19.38 19.50 499,158 -0.11(-0.57%)
May 10, 2018 19.51 19.63 19.46 19.61 463,292 +0.18(+0.95%)
May 09, 2018 19.29 19.43 19.29 19.42 643,676 +0.09(+0.46%)
May 08, 2018 19.42 19.46 19.14 19.34 867,145 -0.10(-0.54%)
May 07, 2018 19.55 19.61 19.31 19.44 649,076 +0.04(+0.21%)
May 04, 2018 19.17 19.49 19.12 19.40 876,384 +0.20(+1.05%)
May 03, 2018 19.08 19.33 19.01 19.20 1,092,541 +0.08(+0.42%)
May 02, 2018 18.89 19.40 18.69 19.12 1,259,471 +0.07(+0.38%)
May 01, 2018 18.97 19.12 18.81 19.05 1,081,472 +0.07(+0.38%)
Apr 30, 2018 19.34 19.34 18.97 18.97 928,196 -0.30(-1.54%)
Apr 27, 2018 18.60 19.31 18.60 19.27 1,000,707 +0.64(+3.41%)
Apr 26, 2018 18.15 18.70 18.11 18.64 647,408 +0.53(+2.93%)
Apr 25, 2018 18.13 18.27 17.91 18.11 956,115 -0.08(-0.44%)
Apr 24, 2018 18.19 18.30 17.93 18.19 929,543 +0.06(+0.35%)
Apr 23, 2018 18.26 18.36 18.03 18.12 789,986 -0.09(-0.49%)
Apr 20, 2018 18.66 18.88 18.20 18.21 862,825 -0.46(-2.45%)
Apr 19, 2018 19.12 19.12 18.53 18.67 1,055,622 -0.47(-2.48%)
Apr 18, 2018 19.34 19.41 19.13 19.14 872,916 -0.17(-0.87%)
Apr 17, 2018 19.30 19.52 19.20 19.31 966,947 +0.06(+0.33%)
Apr 16, 2018 19.34 19.45 19.23 19.25 1,359,760 -0.06(-0.33%)
Apr 13, 2018 19.20 19.31 19.01 19.31 1,265,125 +0.14(+0.75%)
Apr 12, 2018 19.56 19.63 19.01 19.17 1,234,058 -0.35(-1.81%)
Apr 11, 2018 19.59 19.75 19.46 19.52 838,532 -0.06(-0.33%)
Apr 10, 2018 19.64 19.71 19.48 19.59 898,641 +0.07(+0.37%)
Apr 09, 2018 19.61 19.70 19.43 19.51 510,485 -0.06(-0.33%)
Apr 06, 2018 20.00 20.12 19.51 19.58 1,201,535 -0.45(-2.25%)
Apr 05, 2018 19.95 20.03 19.79 20.03 593,841 +0.08(+0.40%)
Apr 04, 2018 19.52 20.06 19.52 19.95 652,159 +0.15(+0.77%)
Apr 03, 2018 19.46 19.90 19.30 19.79 917,732 +0.40(+2.07%)
Apr 02, 2018 19.75 19.79 19.26 19.39 1,055,995 -0.39(-1.95%)
Mar 29, 2018 19.78 19.78 19.78 0 -0.15(-0.77%)
Mar 28, 2018 19.43 20.07 19.35 19.93 679,434 +0.64(+3.33%)
Mar 27, 2018 19.28 19.49 18.90 19.29 610,020 -0.02(-0.08%)
Mar 26, 2018 19.12 19.32 19.01 19.30 639,115 +0.33(+1.76%)
Mar 23, 2018 19.29 19.38 18.95 18.97 670,884 -0.35(-1.81%)
Mar 22, 2018 19.14 19.56 19.13 19.32 802,879 +0.15(+0.79%)
Mar 21, 2018 19.29 19.44 19.07 19.17 566,433 -0.10(-0.50%)
Mar 20, 2018 19.49 19.69 19.16 19.26 674,050 -0.20(-1.02%)
Mar 19, 2018 19.67 19.72 19.30 19.46 663,275 -0.26(-1.33%)
Mar 16, 2018 19.46 19.73 19.29 19.73 1,196,805 +0.31(+1.60%)
Mar 15, 2018 19.49 19.62 19.28 19.42 2,044,960 -0.06(-0.33%)
Mar 14, 2018 19.71 19.90 19.46 19.48 1,006,984 -0.24(-1.21%)
Mar 13, 2018 19.98 20.05 19.65 19.72 1,111,853 -0.15(-0.76%)
Mar 12, 2018 19.90 20.04 19.76 19.87 1,063,690 +0.00(+0.00%)
Mar 09, 2018 19.99 20.06 19.55 19.87 954,823 -0.11(-0.56%)
Mar 08, 2018 20.23 20.32 19.96 19.98 698,388 -0.14(-0.71%)
Mar 07, 2018 19.89 20.12 628,430 -0.07(-0.35%)
Mar 06, 2018 20.17 20.27 20.00 20.19 619,188 +0.04(+0.20%)
Mar 05, 2018 19.66 20.53 19.66 20.15 1,735,941 +0.45(+2.30%)
Mar 02, 2018 19.54 19.82 19.26 19.70 1,252,883 +0.06(+0.32%)
Mar 01, 2018 19.02 19.75 18.94 19.64 1,993,564 +0.49(+2.57%)
Feb 28, 2018 19.23 19.37 19.07 19.14 1,660,994 +0.00(+0.00%)
Feb 27, 2018 19.79 19.89 19.11 19.14 1,484,123 -0.59(-2.98%)
Feb 26, 2018 19.51 19.76 19.26 19.73 1,123,744 +0.21(+1.10%)
Feb 23, 2018 18.75 19.83 18.74 19.52 2,517,870 +0.94(+5.05%)
Feb 22, 2018 18.68 18.58 1,960,540 +0.61(+3.41%)
Feb 21, 2018 18.11 18.25 17.88 17.97 893,224 -0.14(-0.75%)
Feb 20, 2018 18.28 18.46 18.06 18.10 1,248,482 -0.23(-1.26%)
Feb 16, 2018 18.33 18.33 18.33 0 +0.27(+1.50%)
Feb 15, 2018 18.33 17.96 18.06 1,172,673 +0.14(+0.75%)
Feb 14, 2018 17.86 18.00 17.51 17.93 1,155,223 -0.13(-0.70%)
Feb 13, 2018 17.74 18.14 17.60 18.06 1,481,733 +0.24(+1.34%)
Feb 12, 2018 17.61 17.93 17.05 17.82 1,612,249 +0.25(+1.45%)
Feb 09, 2018 17.48 17.71 16.97 17.56 995,431 +0.14(+0.82%)
Feb 08, 2018 18.00 18.11 17.40 17.42 1,329,235 -0.64(-3.52%)
Feb 07, 2018 17.95 18.17 17.94 18.06 891,094 +0.04(+0.22%)
Feb 06, 2018 17.71 18.19 17.63 18.02 1,243,897 -0.20(-1.09%)
Feb 05, 2018 18.10 18.36 17.86 18.21 761,355 -0.07(-0.39%)
Feb 02, 2018 18.54 18.81 18.17 18.29 990,391 -0.54(-2.87%)
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.