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 (%)
Apr 30, 2007 16.21 16.27 15.93 15.96 452,268 -0.26(-1.61%)
Apr 27, 2007 16.33 16.47 16.23 16.23 297,358 -0.17(-1.05%)
Apr 26, 2007 16.39 16.47 16.33 16.40 237,078 -0.05(-0.29%)
Apr 25, 2007 16.69 16.73 16.34 16.45 351,913 -0.17(-1.04%)
Apr 24, 2007 16.71 16.74 16.57 16.62 256,274 -0.09(-0.53%)
Apr 23, 2007 16.52 16.72 16.52 16.71 235,900 +0.19(+1.15%)
Apr 20, 2007 16.37 16.63 16.30 16.52 255,937 +0.33(+2.02%)
Apr 19, 2007 16.15 16.21 16.00 16.19 239,604 -0.08(-0.47%)
Apr 18, 2007 16.30 16.37 16.25 16.27 143,796 -0.12(-0.73%)
Apr 17, 2007 16.20 16.41 16.18 16.39 117,697 +0.17(+1.06%)
Apr 16, 2007 16.12 16.24 16.10 16.21 222,429 +0.21(+1.30%)
Apr 13, 2007 15.92 16.05 15.82 16.01 470,789 +0.07(+0.45%)
Apr 12, 2007 16.02 16.03 15.80 15.93 193,636 -0.09(-0.59%)
Apr 11, 2007 16.18 16.18 15.88 16.03 515,747 -0.10(-0.59%)
Apr 10, 2007 16.09 16.23 16.09 16.12 456,477 +0.01(+0.07%)
Apr 09, 2007 16.12 16.16 15.98 16.11 247,518 -0.02(-0.11%)
Apr 05, 2007 16.17 16.26 16.05 16.13 158,445 -0.08(-0.48%)
Apr 04, 2007 16.18 16.23 16.05 16.21 482,744 +0.02(+0.15%)
Apr 03, 2007 16.00 16.21 15.99 16.18 390,977 +0.21(+1.34%)
Apr 02, 2007 15.48 16.04 15.48 15.97 871,702 +0.49(+3.15%)
Mar 30, 2007 15.63 15.82 15.42 15.48 1,728,755 -0.09(-0.61%)
Mar 29, 2007 15.62 15.64 15.32 15.58 242,635 +0.07(+0.42%)
Mar 28, 2007 15.58 15.87 15.38 15.51 1,195,664 -0.21(-1.32%)
Mar 27, 2007 16.01 16.01 15.66 15.72 770,842 -0.36(-2.22%)
Mar 26, 2007 16.24 16.35 15.95 16.08 204,413 -0.19(-1.17%)
Mar 23, 2007 16.32 16.37 16.22 16.27 243,813 -0.01(-0.04%)
Mar 22, 2007 16.30 16.44 16.23 16.27 520,966 +0.05(+0.29%)
Mar 21, 2007 16.19 16.36 16.01 16.23 318,911 +0.10(+0.59%)
Mar 20, 2007 15.99 16.13 15.93 16.13 312,681 +0.09(+0.59%)
Mar 19, 2007 16.01 16.20 15.92 16.04 414,719 +0.17(+1.09%)
Mar 16, 2007 16.04 16.03 15.79 15.86 598,758 -0.17(-1.04%)
Mar 15, 2007 15.71 16.03 15.71 16.03 409,162 +0.33(+2.12%)
Mar 14, 2007 15.51 15.72 15.28 15.70 331,708 +0.13(+0.84%)
Mar 13, 2007 16.02 15.92 15.49 15.57 387,105 -0.46(-2.85%)
Mar 12, 2007 16.04 16.16 15.99 16.02 409,499 -0.07(-0.44%)
Mar 09, 2007 16.18 16.30 15.94 16.09 246,844 -0.01(-0.04%)
Mar 08, 2007 15.98 16.24 15.98 16.10 463,549 +0.24(+1.50%)
Mar 07, 2007 16.14 16.22 15.77 15.86 793,910 -0.26(-1.58%)
Mar 06, 2007 15.77 16.28 15.72 16.12 734,304 +0.46(+2.96%)
Mar 05, 2007 15.83 15.90 15.62 15.66 748,448 -0.29(-1.82%)
Mar 02, 2007 16.09 16.21 15.95 15.95 638,664 -0.21(-1.29%)
Mar 01, 2007 15.80 16.34 15.60 16.15 591,459 +0.12(+0.74%)
Feb 28, 2007 15.92 16.17 15.85 16.04 615,428 +0.20(+1.24%)
Feb 27, 2007 16.26 16.26 15.84 15.84 619,805 -0.57(-3.47%)
Feb 26, 2007 16.31 16.44 16.21 16.41 658,196 -0.01(-0.04%)
Feb 23, 2007 16.56 16.57 16.34 16.42 474,999 -0.14(-0.86%)
Feb 22, 2007 16.60 16.60 16.46 16.56 230,848 -0.06(-0.36%)
Feb 21, 2007 16.45 16.66 16.38 16.62 303,925 +0.08(+0.47%)
Feb 20, 2007 16.61 16.63 16.35 16.54 467,590 +0.00(+0.00%)
Feb 16, 2007 16.55 16.59 16.33 16.54 503,960 +0.02(+0.11%)
Feb 15, 2007 16.50 16.53 16.38 16.52 580,068 +0.02(+0.14%)
Feb 14, 2007 16.57 16.71 16.43 16.50 304,430 -0.09(-0.54%)
Feb 13, 2007 16.18 16.71 16.18 16.59 909,924 +0.41(+2.53%)
Feb 12, 2007 16.30 16.30 16.02 16.18 894,475 -0.13(-0.80%)
Feb 09, 2007 16.52 16.62 15.81 16.31 670,319 -0.18(-1.12%)
Feb 08, 2007 16.28 16.68 16.18 16.49 1,201,221 +0.21(+1.31%)
Feb 07, 2007 16.08 16.31 15.89 16.28 652,639 +0.20(+1.26%)
Feb 06, 2007 15.70 16.13 15.65 16.08 1,070,895 +0.43(+2.77%)
Feb 05, 2007 15.59 15.65 15.49 15.64 216,199 -0.01(-0.04%)
Feb 02, 2007 15.50 15.65 15.42 15.65 221,924 +0.18(+1.19%)
Feb 01, 2007 15.32 15.50 15.27 15.46 422,633 +0.21(+1.36%)
Jan 31, 2007 15.22 15.42 14.80 15.26 276,816 -0.01(-0.08%)
Jan 30, 2007 15.28 15.39 15.19 15.27 356,796 +0.05(+0.31%)
Jan 29, 2007 15.18 15.23 15.06 15.22 188,585 -0.02(-0.12%)
Jan 26, 2007 15.17 15.27 14.89 15.24 125,106 +0.07(+0.43%)
Jan 25, 2007 15.08 15.23 15.03 15.17 403,269 +0.09(+0.59%)
Jan 24, 2007 15.05 15.13 14.88 15.08 676,381 +0.08(+0.55%)
Jan 23, 2007 14.92 15.11 14.84 15.00 228,996 +0.03(+0.20%)
Jan 22, 2007 15.12 15.12 14.85 14.97 421,117 -0.18(-1.18%)
Jan 19, 2007 15.08 15.16 14.91 15.15 149,016 +0.07(+0.43%)
Jan 18, 2007 15.11 15.14 15.03 15.08 530,396 -0.01(-0.04%)
Jan 17, 2007 15.04 15.16 14.98 15.09 399,733 +0.05(+0.32%)
Jan 16, 2007 14.88 15.04 14.82 15.04 338,611 +0.25(+1.69%)
Jan 12, 2007 14.77 14.88 14.72 14.79 347,704 +0.03(+0.20%)
Jan 11, 2007 14.62 14.91 14.62 14.76 384,747 +0.22(+1.51%)
Jan 10, 2007 14.40 14.58 14.38 14.54 514,905 +0.05(+0.37%)
Jan 09, 2007 14.43 14.53 14.32 14.49 392,998 +0.07(+0.45%)
Jan 08, 2007 14.61 14.63 14.41 14.43 386,094 -0.20(-1.38%)
Jan 05, 2007 14.81 14.87 14.58 14.63 600,105 -0.28(-1.87%)
Jan 04, 2007 14.85 15.00 14.76 14.91 607,177 +0.06(+0.40%)
Jan 03, 2007 14.85 14.99 14.65 14.85 341,305 -0.01(-0.08%)
Dec 29, 2006 14.76 14.89 14.72 14.86 278,500 +0.08(+0.52%)
Dec 28, 2006 14.81 14.89 14.72 14.78 153,225 -0.03(-0.20%)
Dec 27, 2006 14.58 14.92 14.58 14.81 406,300 +0.20(+1.38%)
Dec 26, 2006 14.47 14.65 14.47 14.61 229,333 +0.15(+1.07%)
Dec 22, 2006 14.46 14.47 14.19 14.46 409,667 -0.04(-0.25%)
Dec 21, 2006 14.40 14.69 14.32 14.49 403,606 +0.12(+0.87%)
Dec 20, 2006 14.31 14.41 14.22 14.37 324,467 +0.14(+0.96%)
Dec 19, 2006 14.36 14.40 14.14 14.23 267,218 -0.19(-1.32%)
Dec 18, 2006 14.55 14.66 14.32 14.42 224,450 -0.18(-1.26%)
Dec 15, 2006 14.78 14.81 14.52 14.60 727,905 -0.15(-1.05%)
Dec 14, 2006 14.67 15.11 14.67 14.76 426,505 +0.01(+0.08%)
Dec 13, 2006 14.92 14.94 14.72 14.75 1,100,698 -0.15(-1.00%)
Dec 12, 2006 14.94 15.04 14.84 14.89 300,894 -0.04(-0.28%)
Dec 11, 2006 14.85 15.03 14.84 14.94 621,994 +0.03(+0.20%)
Dec 08, 2006 15.04 15.17 14.82 14.91 718,139 -0.14(-0.95%)
Dec 07, 2006 15.09 15.26 15.04 15.05 530,227 -0.04(-0.24%)
Dec 06, 2006 15.19 15.27 15.00 15.08 1,158,116 -0.19(-1.24%)
Dec 05, 2006 15.56 15.57 15.22 15.28 1,398,225 -0.29(-1.83%)
Dec 04, 2006 15.33 15.68 15.33 15.56 348,377 +0.29(+1.91%)
Dec 01, 2006 15.29 15.67 15.17 15.27 260,146 -0.16(-1.04%)
Nov 30, 2006 15.31 15.48 15.08 15.43 484,428 +0.07(+0.43%)
Nov 29, 2006 15.30 15.49 15.19 15.36 213,505 +0.21(+1.41%)
Nov 28, 2006 15.13 15.25 14.97 15.15 238,088 -0.05(-0.31%)
Nov 27, 2006 15.74 15.75 15.19 15.20 222,261 -0.65(-4.09%)
Nov 24, 2006 15.64 15.95 15.64 15.85 51,692 +0.10(+0.64%)
Nov 22, 2006 15.77 15.94 15.66 15.74 311,670 +0.03(+0.19%)
Nov 21, 2006 15.60 15.72 15.41 15.71 1,314,709 +0.20(+1.26%)
Nov 20, 2006 15.21 15.70 15.11 15.52 134,872 +0.37(+2.47%)
Nov 17, 2006 15.29 15.29 15.06 15.14 148,679 -0.15(-0.97%)
Nov 16, 2006 15.39 15.48 15.26 15.29 103,385 -0.05(-0.35%)
Nov 15, 2006 15.23 15.51 15.17 15.35 152,046 +0.13(+0.86%)
Nov 14, 2006 14.97 15.22 14.88 15.22 814,452 +0.26(+1.75%)
Nov 13, 2006 14.87 15.05 14.84 14.95 143,291 +0.09(+0.60%)
Nov 10, 2006 14.68 15.05 14.53 14.87 687,157 +0.20(+1.38%)
Nov 09, 2006 15.03 15.04 14.66 14.66 200,540 -0.29(-1.95%)
Nov 08, 2006 14.85 15.01 14.85 14.95 432,567 +0.02(+0.12%)
Nov 07, 2006 15.11 15.17 14.89 14.94 477,356 -0.14(-0.95%)
Nov 06, 2006 15.01 15.17 14.90 15.08 343,663 +0.12(+0.83%)
Nov 03, 2006 14.91 15.20 14.78 14.95 505,812 +0.14(+0.92%)
Nov 02, 2006 14.78 14.91 14.68 14.82 140,765 -0.07(-0.48%)
Nov 01, 2006 15.17 15.38 14.87 14.89 136,387 -0.29(-1.88%)
Oct 31, 2006 15.32 15.49 15.07 15.17 195,657 -0.06(-0.39%)
Oct 30, 2006 15.06 15.45 15.04 15.23 317,732 +0.09(+0.59%)
Oct 27, 2006 15.48 15.62 15.00 15.14 208,285 -0.45(-2.86%)
Oct 26, 2006 15.78 15.78 15.53 15.59 176,293 +0.02(+0.11%)
Oct 25, 2006 15.45 15.70 15.36 15.57 133,020 +0.11(+0.73%)
Oct 24, 2006 15.56 15.73 15.46 15.46 89,746 -0.13(-0.84%)
Oct 23, 2006 15.63 15.74 15.49 15.59 142,449 -0.12(-0.79%)
Oct 20, 2006 15.86 15.86 15.59 15.71 69,204 -0.05(-0.34%)
Oct 19, 2006 15.71 15.79 15.50 15.77 364,542 -0.05(-0.30%)
Oct 18, 2006 16.05 16.11 15.66 15.82 207,780 -0.12(-0.75%)
Oct 17, 2006 15.81 16.06 15.58 15.93 122,580 +0.03(+0.19%)
Oct 16, 2006 15.76 15.93 15.74 15.90 114,666 +0.11(+0.68%)
Oct 13, 2006 15.68 15.84 15.56 15.80 148,005 +0.12(+0.80%)
Oct 12, 2006 15.54 15.68 15.52 15.67 156,593 +0.24(+1.54%)
Oct 11, 2006 15.68 15.69 15.16 15.44 208,622 -0.25(-1.59%)
Oct 10, 2006 15.55 15.87 15.44 15.68 92,440 +0.14(+0.88%)
Oct 09, 2006 15.29 15.56 15.27 15.55 39,906 +0.18(+1.20%)
Oct 06, 2006 15.55 15.55 15.25 15.36 113,151 -0.26(-1.64%)
Oct 05, 2006 15.44 15.73 15.30 15.62 142,786 +0.21(+1.39%)
Oct 04, 2006 15.07 15.41 15.03 15.41 189,932 +0.32(+2.13%)
Oct 03, 2006 14.81 15.27 14.61 15.08 119,549 +0.20(+1.32%)
Oct 02, 2006 15.17 15.22 14.85 14.89 181,681 -0.26(-1.69%)
Sep 29, 2006 15.29 15.68 15.11 15.14 140,765 -0.19(-1.24%)
Sep 28, 2006 15.36 15.45 15.15 15.33 87,389 -0.02(-0.12%)
Sep 27, 2006 15.12 15.41 14.99 15.35 175,956 +0.13(+0.86%)
Sep 26, 2006 15.17 15.35 15.07 15.22 162,318 -0.05(-0.35%)
Sep 25, 2006 14.85 15.38 14.78 15.28 178,987 +0.40(+2.72%)
Sep 22, 2006 14.89 14.97 14.66 14.87 202,055 -0.11(-0.71%)
Sep 21, 2006 15.39 15.42 14.91 14.98 132,178 -0.43(-2.78%)
Sep 20, 2006 15.29 15.73 15.24 15.41 166,864 +0.24(+1.61%)
Sep 19, 2006 15.16 15.26 14.86 15.16 143,627 -0.04(-0.23%)
Sep 18, 2006 15.46 15.52 15.16 15.20 196,499 -0.28(-1.80%)
Sep 15, 2006 15.20 15.86 15.04 15.48 684,295 +0.40(+2.64%)
Sep 14, 2006 15.11 15.13 14.94 15.08 117,529 -0.12(-0.78%)
Sep 13, 2006 14.88 15.32 14.86 15.20 111,130 +0.26(+1.75%)
Sep 12, 2006 14.63 15.02 14.58 14.94 173,094 +0.33(+2.24%)
Sep 11, 2006 14.55 14.76 14.47 14.61 90,251 -0.02(-0.12%)
Sep 08, 2006 14.56 14.67 14.46 14.63 93,619 +0.11(+0.74%)
Sep 07, 2006 14.48 14.63 14.37 14.52 113,993 -0.04(-0.29%)
Sep 06, 2006 14.67 14.72 14.53 14.56 118,202 -0.20(-1.37%)
Sep 05, 2006 14.61 14.85 14.54 14.76 99,007 +0.19(+1.30%)
Sep 01, 2006 14.67 14.83 14.57 14.57 115,003 -0.06(-0.41%)
Aug 31, 2006 14.64 14.79 14.53 14.63 116,518 +0.05(+0.37%)
Aug 30, 2006 14.55 14.73 14.51 14.58 170,568 +0.07(+0.45%)
Aug 29, 2006 14.27 14.54 14.15 14.51 137,903 +0.29(+2.00%)
Aug 28, 2006 13.96 14.27 13.84 14.23 93,114 +0.21(+1.53%)
Aug 25, 2006 13.95 14.18 13.95 14.02 120,728 +0.01(+0.04%)
Aug 24, 2006 14.02 14.08 13.86 14.01 205,760 +0.04(+0.25%)
Aug 23, 2006 14.28 14.39 13.86 13.97 184,544 -0.25(-1.75%)
Aug 22, 2006 14.15 14.31 14.09 14.22 198,014 +0.00(+0.00%)
Aug 21, 2006 14.05 14.25 14.01 14.22 184,880 +0.10(+0.67%)
Aug 18, 2006 14.15 14.18 13.96 14.13 243,140 +0.01(+0.04%)
Aug 17, 2006 14.00 14.20 14.00 14.12 74,423 +0.07(+0.46%)
Aug 16, 2006 14.13 14.20 13.97 14.06 167,369 +0.05(+0.34%)
Aug 15, 2006 14.13 14.25 13.99 14.01 200,035 +0.07(+0.47%)
Aug 14, 2006 13.84 14.12 13.81 13.94 141,102 +0.20(+1.47%)
Aug 11, 2006 13.76 13.80 13.55 13.74 97,997 -0.08(-0.56%)
Aug 10, 2006 13.60 13.88 13.48 13.82 122,748 +0.10(+0.69%)
Aug 09, 2006 13.93 14.02 13.68 13.72 218,893 -0.10(-0.69%)
Aug 08, 2006 14.17 14.17 13.74 13.82 150,531 -0.28(-1.98%)
Aug 07, 2006 14.12 14.18 14.02 14.10 115,845 -0.10(-0.67%)
Aug 04, 2006 14.28 14.38 13.98 14.19 142,112 +0.07(+0.46%)
Aug 03, 2006 13.90 14.22 13.85 14.13 209,969 +0.12(+0.85%)
Aug 02, 2006 14.10 14.23 13.86 14.01 128,978 +0.00(+0.00%)
Aug 01, 2006 14.16 14.25 13.89 14.01 275,300 -0.15(-1.05%)
Jul 31, 2006 14.20 14.22 13.86 14.16 362,184 -0.04(-0.25%)
Jul 28, 2006 13.90 14.25 13.73 14.19 126,116 +0.36(+2.57%)
Jul 27, 2006 14.12 14.24 13.81 13.84 147,500 -0.21(-1.52%)
Jul 26, 2006 14.00 14.19 13.96 14.05 461,360 -0.05(-0.38%)
Jul 25, 2006 14.11 14.30 13.96 14.11 166,359 +0.00(+0.00%)
Jul 24, 2006 13.99 14.31 13.99 14.11 167,032 +0.23(+1.63%)
Jul 21, 2006 14.11 14.13 13.65 13.88 203,739 -0.23(-1.64%)
Jul 20, 2006 14.44 14.51 14.07 14.11 167,537 -0.28(-1.94%)
Jul 19, 2006 14.16 14.54 14.16 14.39 169,895 +0.29(+2.06%)
Jul 18, 2006 13.94 14.25 13.80 14.10 134,703 +0.24(+1.76%)
Jul 17, 2006 13.79 14.00 13.68 13.86 110,793 -0.04(-0.30%)
Jul 14, 2006 14.09 14.14 13.78 13.90 183,197 -0.24(-1.68%)
Jul 13, 2006 14.04 14.28 13.84 14.13 207,275 +0.05(+0.34%)
Jul 12, 2006 14.18 14.31 13.91 14.09 271,091 -0.15(-1.04%)
Jul 11, 2006 14.19 14.25 14.02 14.24 251,054 -0.02(-0.12%)
Jul 10, 2006 14.18 14.34 13.91 14.25 290,623 +0.02(+0.13%)
Jul 07, 2006 14.46 14.49 14.11 14.24 165,180 -0.23(-1.56%)
Jul 06, 2006 14.42 14.60 14.29 14.46 307,798 +0.04(+0.29%)
Jul 05, 2006 14.12 14.55 13.91 14.42 464,559 +0.30(+2.10%)
Jul 03, 2006 14.03 14.13 13.91 14.12 134,367 +0.08(+0.55%)
Jun 30, 2006 14.02 14.22 13.96 14.05 608,356 +0.05(+0.34%)
Jun 29, 2006 13.55 14.00 13.28 14.00 293,149 +0.49(+3.65%)
Jun 28, 2006 13.24 13.51 13.16 13.51 126,116 +0.23(+1.70%)
Jun 27, 2006 13.63 13.74 13.24 13.28 276,142 -0.30(-2.23%)
Jun 26, 2006 13.21 13.59 13.19 13.58 170,400 +0.34(+2.56%)
Jun 23, 2006 13.17 13.33 13.08 13.24 159,624 -0.02(-0.18%)
Jun 22, 2006 13.21 13.34 13.02 13.27 172,084 -0.01(-0.05%)
Jun 21, 2006 13.31 13.51 13.22 13.27 128,978 -0.09(-0.67%)
Jun 20, 2006 13.45 13.61 13.36 13.36 156,424 -0.11(-0.84%)
Jun 19, 2006 13.67 13.67 13.34 13.48 135,545 -0.20(-1.48%)
Jun 16, 2006 13.84 13.99 13.38 13.68 813,947 -0.14(-0.99%)
Jun 15, 2006 13.18 13.87 13.18 13.81 380,033 +0.70(+5.34%)
Jun 14, 2006 13.07 13.23 12.98 13.11 167,369 +0.01(+0.05%)
Jun 13, 2006 13.23 13.42 13.00 13.11 321,605 -0.12(-0.94%)
Jun 12, 2006 13.39 13.39 13.01 13.23 276,984 -0.16(-1.20%)
Jun 09, 2006 13.35 13.82 13.21 13.39 160,971 +0.10(+0.71%)
Jun 08, 2006 13.13 13.40 12.95 13.30 225,797 +0.10(+0.72%)
Jun 07, 2006 13.30 13.64 13.12 13.20 174,104 -0.08(-0.63%)
Jun 06, 2006 13.17 13.43 13.08 13.29 265,534 +0.12(+0.90%)
Jun 05, 2006 13.08 13.26 12.99 13.17 355,618 -0.01(-0.04%)
Jun 02, 2006 13.10 13.27 12.97 13.17 181,345 +0.20(+1.51%)
Jun 01, 2006 12.73 13.01 12.73 12.98 286,413 +0.27(+2.15%)
May 31, 2006 12.52 12.81 12.41 12.70 326,319 +0.31(+2.54%)
May 30, 2006 12.69 12.83 12.38 12.39 221,756 -0.30(-2.34%)
May 26, 2006 12.80 12.86 12.49 12.69 168,548 -0.02(-0.19%)
May 25, 2006 12.36 12.83 12.36 12.71 269,744 +0.64(+5.31%)
May 24, 2006 12.04 12.27 11.59 12.07 439,471 -0.03(-0.25%)
May 23, 2006 12.51 12.57 11.94 12.10 272,438 -0.42(-3.37%)
May 22, 2006 12.47 12.60 12.25 12.52 208,117 -0.03(-0.24%)
May 19, 2006 12.49 12.65 12.23 12.55 140,428 +0.02(+0.14%)
May 18, 2006 12.87 13.01 12.53 12.53 134,367 -0.23(-1.77%)
May 17, 2006 12.83 12.96 12.68 12.76 106,584 -0.21(-1.60%)
May 16, 2006 13.04 13.13 12.94 12.96 57,080 -0.08(-0.59%)
May 15, 2006 12.78 13.11 12.34 13.04 203,065 +0.11(+0.87%)
May 12, 2006 13.18 13.18 12.75 12.93 201,887 -0.26(-1.94%)
May 11, 2006 13.58 13.58 13.17 13.18 357,975 -0.39(-2.89%)
May 10, 2006 13.49 13.67 13.38 13.58 164,001 +0.09(+0.66%)
May 09, 2006 13.51 13.60 13.46 13.49 115,003 -0.02(-0.13%)
May 08, 2006 13.42 13.72 13.36 13.51 201,382 +0.01(+0.09%)
May 05, 2006 13.55 13.63 13.49 13.49 140,428 +0.01(+0.04%)
May 04, 2006 13.33 13.55 13.33 13.49 217,378 +0.13(+0.98%)
May 03, 2006 13.48 13.51 13.13 13.36 235,900 -0.12(-0.88%)
May 02, 2006 13.37 13.51 13.18 13.48 389,462 +0.13(+0.98%)
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.