Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.99 24.13 23.90 23.92 1,071,167 -0.07(-0.28%)
Sep 27, 2019 24.10 24.11 23.89 23.99 550,466 +0.03(+0.10%)
Sep 26, 2019 23.73 23.99 23.68 23.96 502,170 +0.26(+1.08%)
Sep 25, 2019 23.62 23.80 23.53 23.70 462,217 +0.10(+0.42%)
Sep 24, 2019 23.70 23.80 23.51 23.60 371,948 -0.03(-0.14%)
Sep 23, 2019 23.69 23.78 23.56 23.64 560,884 -0.15(-0.63%)
Sep 20, 2019 23.81 24.07 23.71 23.79 986,583 +0.04(+0.17%)
Sep 19, 2019 23.71 23.93 23.68 23.75 334,668 +0.17(+0.70%)
Sep 18, 2019 23.67 23.73 23.42 23.58 409,722 +0.00(+0.00%)
Sep 17, 2019 23.49 23.67 23.33 23.58 569,463 +0.03(+0.14%)
Sep 16, 2019 23.62 23.81 23.54 23.55 504,826 -0.09(-0.39%)
Sep 13, 2019 23.99 24.20 23.60 23.64 522,670 -0.40(-1.66%)
Sep 12, 2019 24.11 24.21 23.93 24.04 565,748 +0.01(+0.03%)
Sep 11, 2019 23.93 24.09 23.81 24.03 714,451 +0.08(+0.35%)
Sep 10, 2019 23.75 24.01 23.65 23.94 627,972 +0.14(+0.59%)
Sep 09, 2019 23.42 23.90 23.31 23.80 1,143,558 +0.31(+1.34%)
Sep 06, 2019 23.52 23.55 23.39 23.49 546,077 +0.05(+0.21%)
Sep 05, 2019 23.37 23.61 23.23 23.44 821,870 +0.04(+0.18%)
Sep 04, 2019 23.21 23.48 23.21 23.40 622,031 +0.24(+1.04%)
Sep 03, 2019 22.55 23.16 22.55 23.16 449,401 +0.49(+2.16%)
Aug 30, 2019 22.60 22.71 22.51 22.67 368,234 +0.07(+0.33%)
Aug 29, 2019 22.49 22.86 22.49 22.59 458,064 +0.13(+0.59%)
Aug 28, 2019 22.30 22.57 22.23 22.46 315,448 +0.12(+0.56%)
Aug 27, 2019 22.81 22.88 22.33 22.34 543,191 -0.36(-1.57%)
Aug 26, 2019 22.75 22.75 22.52 22.69 276,483 +0.14(+0.62%)
Aug 23, 2019 22.96 23.13 22.49 22.55 370,044 -0.48(-2.09%)
Aug 22, 2019 22.88 23.05 22.72 23.03 209,217 +0.18(+0.80%)
Aug 21, 2019 22.86 22.93 22.73 22.85 172,098 +0.10(+0.44%)
Aug 20, 2019 23.07 23.07 22.75 22.75 260,126 -0.30(-1.29%)
Aug 19, 2019 23.03 23.08 22.94 23.05 207,661 +0.09(+0.40%)
Aug 16, 2019 22.83 23.01 22.73 22.96 308,631 +0.20(+0.87%)
Aug 15, 2019 22.83 22.98 22.69 22.76 440,148 +0.03(+0.15%)
Aug 14, 2019 22.98 23.24 22.59 22.73 380,072 -0.36(-1.54%)
Aug 13, 2019 23.02 23.25 22.95 23.08 382,248 +0.04(+0.18%)
Aug 12, 2019 23.10 23.29 22.99 23.04 339,158 -0.12(-0.54%)
Aug 09, 2019 23.07 23.22 22.87 23.17 484,423 +0.07(+0.32%)
Aug 08, 2019 22.61 23.10 22.45 23.09 545,702 +0.54(+2.39%)
Aug 07, 2019 22.39 22.63 22.10 22.55 337,922 +0.13(+0.59%)
Aug 06, 2019 22.33 22.56 22.19 22.42 355,628 +0.07(+0.30%)
Aug 05, 2019 23.02 23.02 21.98 22.35 465,520 -0.74(-3.19%)
Aug 02, 2019 22.98 23.09 22.88 23.09 470,789 +0.01(+0.04%)
Aug 01, 2019 23.27 23.39 22.99 23.08 446,101 -0.18(-0.78%)
Jul 31, 2019 23.39 23.62 23.14 23.27 630,326 -0.12(-0.50%)
Jul 30, 2019 23.17 23.43 23.17 23.38 414,029 +0.15(+0.64%)
Jul 29, 2019 23.05 23.31 23.05 23.23 368,556 +0.27(+1.15%)
Jul 26, 2019 23.12 23.27 22.84 22.97 418,908 -0.10(-0.43%)
Jul 25, 2019 23.25 23.25 22.88 23.07 354,238 -0.04(-0.18%)
Jul 24, 2019 23.09 23.18 22.86 23.11 483,342 +0.01(+0.04%)
Jul 23, 2019 22.60 23.26 22.48 23.10 916,556 +0.81(+3.64%)
Jul 22, 2019 22.30 22.41 22.08 22.29 539,114 +0.06(+0.26%)
Jul 19, 2019 22.34 22.49 22.22 22.23 1,003,836 -0.15(-0.67%)
Jul 18, 2019 22.50 22.60 22.16 22.38 635,734 -0.17(-0.77%)
Jul 17, 2019 22.80 22.86 22.40 22.55 563,139 -0.23(-1.02%)
Jul 16, 2019 22.74 22.97 22.72 22.78 733,711 -0.07(-0.29%)
Jul 15, 2019 23.02 23.03 22.79 22.85 335,157 -0.14(-0.61%)
Jul 12, 2019 22.83 23.03 22.75 22.99 354,841 +0.07(+0.33%)
Jul 11, 2019 23.13 23.18 22.72 22.92 493,177 -0.20(-0.86%)
Jul 10, 2019 23.06 23.21 22.90 23.12 960,068 +0.18(+0.80%)
Jul 09, 2019 22.91 23.04 22.80 22.93 374,133 -0.01(-0.04%)
Jul 08, 2019 22.87 22.96 22.77 22.94 198,015 +0.09(+0.40%)
Jul 05, 2019 22.60 22.87 22.37 22.85 391,037 +0.02(+0.07%)
Jul 03, 2019 22.85 23.06 22.81 22.83 170,121 +0.05(+0.22%)
Jul 02, 2019 22.44 22.78 22.29 22.78 398,473 +0.41(+1.82%)
Jul 01, 2019 22.84 22.97 22.05 22.38 521,560 -0.31(-1.35%)
Jun 28, 2019 22.64 22.88 22.60 22.68 990,082 +0.07(+0.33%)
Jun 27, 2019 22.26 22.62 22.26 22.61 404,207 +0.42(+1.91%)
Jun 26, 2019 22.76 22.76 22.09 22.19 453,600 -0.53(-2.35%)
Jun 25, 2019 23.02 23.23 22.72 22.72 439,028 -0.20(-0.89%)
Jun 24, 2019 23.43 23.43 22.88 22.93 387,655 -0.35(-1.52%)
Jun 21, 2019 23.39 23.39 23.09 23.28 756,729 -0.30(-1.29%)
Jun 20, 2019 23.70 23.78 23.56 23.58 618,644 +0.00(+0.00%)
Jun 19, 2019 23.42 23.70 23.28 23.58 626,733 +0.09(+0.38%)
Jun 18, 2019 23.60 23.78 23.38 23.49 462,699 +0.07(+0.28%)
Jun 17, 2019 23.17 23.59 23.17 23.43 615,425 +0.31(+1.35%)
Jun 14, 2019 23.11 23.25 23.06 23.11 439,505 -0.01(-0.04%)
Jun 13, 2019 22.94 23.13 22.85 23.12 710,875 +0.28(+1.22%)
Jun 12, 2019 22.87 23.00 22.75 22.84 430,182 +0.02(+0.11%)
Jun 11, 2019 23.17 23.30 22.74 22.82 732,597 -0.26(-1.14%)
Jun 10, 2019 23.14 23.14 22.86 23.08 310,223 -0.04(-0.18%)
Jun 07, 2019 23.28 23.32 23.02 23.12 435,238 +0.06(+0.25%)
Jun 06, 2019 23.10 23.11 22.76 23.07 288,548 -0.06(-0.25%)
Jun 05, 2019 22.63 23.12 22.56 23.12 368,023 +0.57(+2.55%)
Jun 04, 2019 22.46 22.64 22.16 22.55 461,476 +0.04(+0.18%)
Jun 03, 2019 22.56 22.62 22.14 22.51 455,246 +0.07(+0.33%)
May 31, 2019 22.15 22.52 22.02 22.43 527,406 +0.16(+0.70%)
May 30, 2019 22.46 22.74 22.22 22.28 387,448 -0.19(-0.84%)
May 29, 2019 22.89 23.00 22.36 22.47 528,113 -0.54(-2.35%)
May 28, 2019 23.43 23.61 23.01 23.01 475,351 -0.34(-1.44%)
May 24, 2019 23.45 23.52 23.25 23.34 516,799 +0.00(+0.00%)
May 23, 2019 23.24 23.37 23.11 23.34 379,666 -0.03(-0.14%)
May 22, 2019 23.38 23.38 23.22 23.38 269,007 -0.02(-0.07%)
May 21, 2019 23.08 23.39 23.08 23.39 393,201 +0.38(+1.64%)
May 20, 2019 23.42 23.43 22.94 23.02 389,412 -0.39(-1.68%)
May 17, 2019 23.37 23.48 23.25 23.41 397,931 -0.08(-0.35%)
May 16, 2019 23.43 23.61 23.37 23.49 366,675 +0.07(+0.32%)
May 15, 2019 23.35 23.49 23.22 23.42 374,407 +0.01(+0.04%)
May 14, 2019 23.25 23.44 23.13 23.41 372,489 +0.17(+0.74%)
May 13, 2019 23.22 23.33 23.13 23.24 408,820 -0.18(-0.77%)
May 10, 2019 23.08 23.46 23.02 23.42 363,551 +0.30(+1.28%)
May 09, 2019 23.07 23.21 22.84 23.12 346,043 -0.01(-0.04%)
May 08, 2019 23.12 23.40 23.10 23.13 309,965 +0.04(+0.18%)
May 07, 2019 23.73 23.73 22.84 23.09 519,036 -0.63(-2.66%)
May 06, 2019 23.69 23.80 23.51 23.72 489,221 +0.02(+0.10%)
May 03, 2019 23.65 23.72 23.47 23.70 734,052 +0.15(+0.63%)
May 02, 2019 23.33 23.59 23.23 23.55 657,611 +0.15(+0.63%)
May 01, 2019 23.20 23.54 23.19 23.40 1,413,493 +0.24(+1.03%)
Apr 30, 2019 23.23 23.23 22.93 23.16 1,750,732 +0.00(+0.00%)
Apr 29, 2019 23.38 23.49 23.11 23.16 441,092 -0.31(-1.33%)
Apr 26, 2019 23.55 23.57 23.25 23.48 572,149 +0.02(+0.10%)
Apr 25, 2019 23.52 23.59 23.10 23.45 878,238 +0.07(+0.32%)
Apr 24, 2019 23.24 23.60 23.24 23.38 681,571 +0.25(+1.06%)
Apr 23, 2019 22.80 23.24 22.65 23.13 576,786 +0.42(+1.84%)
Apr 22, 2019 22.89 22.89 22.40 22.71 1,442,648 -0.30(-1.28%)
Apr 18, 2019 22.53 23.09 22.53 23.01 761,118 +0.49(+2.19%)
Apr 17, 2019 22.47 22.59 22.18 22.52 794,219 +0.09(+0.40%)
Apr 16, 2019 22.97 22.97 22.22 22.43 581,708 -0.51(-2.22%)
Apr 15, 2019 23.08 23.10 22.85 22.93 471,088 -0.11(-0.46%)
Apr 12, 2019 22.82 23.09 22.66 23.04 783,428 +0.14(+0.61%)
Apr 11, 2019 22.91 23.00 22.61 22.90 671,316 +0.00(+0.00%)
Apr 10, 2019 22.51 22.90 22.40 22.90 898,728 +0.52(+2.31%)
Apr 09, 2019 22.50 22.52 22.34 22.38 656,256 -0.13(-0.58%)
Apr 08, 2019 22.65 22.72 22.38 22.52 435,798 -0.21(-0.90%)
Apr 05, 2019 22.42 22.79 22.34 22.72 580,683 +0.34(+1.54%)
Apr 04, 2019 22.32 22.40 22.15 22.38 773,550 +0.07(+0.29%)
Apr 03, 2019 22.29 22.48 22.15 22.31 639,658 -0.01(-0.04%)
Apr 02, 2019 22.40 22.45 22.02 22.32 1,547,322 -0.07(-0.33%)
Apr 01, 2019 22.43 22.43 22.09 22.39 382,526 +0.02(+0.11%)
Mar 29, 2019 22.57 22.73 22.30 22.37 572,514 -0.25(-1.12%)
Mar 28, 2019 22.36 22.62 22.29 22.62 376,092 +0.30(+1.32%)
Mar 27, 2019 22.30 22.45 22.12 22.33 793,736 +0.01(+0.04%)
Mar 26, 2019 22.24 22.50 22.18 22.32 644,426 +0.17(+0.77%)
Mar 25, 2019 21.93 22.26 21.81 22.15 962,194 +0.24(+1.11%)
Mar 22, 2019 22.21 22.38 21.90 21.90 491,076 -0.41(-1.82%)
Mar 21, 2019 21.91 22.49 21.78 22.31 553,908 +0.38(+1.74%)
Mar 20, 2019 21.86 22.17 21.69 21.93 509,270 +0.08(+0.37%)
Mar 19, 2019 22.03 22.08 21.80 21.85 525,054 -0.19(-0.88%)
Mar 18, 2019 22.29 22.43 21.86 22.04 736,263 -0.25(-1.13%)
Mar 15, 2019 22.72 22.73 22.21 22.29 1,003,708 -0.38(-1.68%)
Mar 14, 2019 22.81 22.81 22.57 22.68 315,671 -0.09(-0.39%)
Mar 13, 2019 22.89 23.12 22.74 22.77 328,756 -0.11(-0.50%)
Mar 12, 2019 22.61 22.90 22.56 22.88 260,996 +0.34(+1.51%)
Mar 11, 2019 22.39 22.63 22.35 22.54 463,553 +0.19(+0.87%)
Mar 08, 2019 22.37 22.55 22.18 22.34 277,747 -0.05(-0.22%)
Mar 07, 2019 22.51 22.67 22.34 22.39 377,407 -0.07(-0.33%)
Mar 06, 2019 22.94 22.98 22.42 22.46 576,865 -0.48(-2.09%)
Mar 05, 2019 22.67 22.98 22.66 22.94 277,433 +0.24(+1.07%)
Mar 04, 2019 22.72 22.72 22.40 22.70 397,245 +0.02(+0.11%)
Mar 01, 2019 23.14 23.26 22.51 22.68 825,728 -0.45(-1.97%)
Feb 28, 2019 23.12 23.45 23.03 23.13 517,406 -0.06(-0.25%)
Feb 27, 2019 23.19 23.29 22.91 23.19 283,416 -0.12(-0.52%)
Feb 26, 2019 23.34 23.41 23.20 23.31 349,678 -0.02(-0.07%)
Feb 25, 2019 23.65 23.68 23.29 23.33 592,997 -0.36(-1.51%)
Feb 22, 2019 23.85 24.06 23.62 23.68 1,679,170 -0.13(-0.55%)
Feb 21, 2019 23.46 23.81 23.22 23.81 835,111 +0.16(+0.69%)
Feb 20, 2019 23.80 23.80 23.37 23.65 668,518 -0.24(-0.99%)
Feb 19, 2019 23.86 24.06 23.77 23.89 571,909 -0.05(-0.20%)
Feb 15, 2019 24.05 24.21 23.73 23.93 1,049,157 -0.02(-0.07%)
Feb 14, 2019 24.01 24.11 23.43 23.95 869,244 -0.12(-0.51%)
Feb 13, 2019 23.80 24.10 23.64 24.07 692,165 +0.15(+0.64%)
Feb 12, 2019 24.11 24.11 23.67 23.92 482,484 -0.14(-0.57%)
Feb 11, 2019 23.85 24.06 23.72 24.06 477,567 +0.22(+0.92%)
Feb 08, 2019 23.54 23.88 23.51 23.84 396,729 +0.15(+0.62%)
Feb 07, 2019 23.20 23.73 23.11 23.69 459,002 +0.36(+1.53%)
Feb 06, 2019 23.22 23.44 23.11 23.33 312,336 +0.03(+0.14%)
Feb 05, 2019 23.50 23.50 23.12 23.30 473,998 -0.14(-0.59%)
Feb 04, 2019 23.06 23.45 22.94 23.44 534,467 +0.37(+1.62%)
Feb 01, 2019 23.36 23.53 22.75 23.07 649,103 -0.26(-1.11%)
Jan 31, 2019 23.04 23.36 22.76 23.33 565,605 +0.26(+1.13%)
Jan 30, 2019 22.73 23.14 22.69 23.07 505,167 +0.37(+1.65%)
Jan 29, 2019 22.51 22.72 22.50 22.69 451,188 +0.20(+0.90%)
Jan 28, 2019 21.97 22.59 21.86 22.49 687,700 +0.42(+1.91%)
Jan 25, 2019 21.61 22.18 21.61 22.07 464,595 +0.50(+2.33%)
Jan 24, 2019 21.49 21.69 21.39 21.56 372,696 +0.08(+0.38%)
Jan 23, 2019 21.34 21.49 21.13 21.48 355,045 +0.16(+0.76%)
Jan 22, 2019 21.36 21.47 21.10 21.32 284,211 -0.11(-0.53%)
Jan 18, 2019 21.40 21.47 21.18 21.43 234,637 +0.11(+0.53%)
Jan 17, 2019 21.34 21.50 21.15 21.32 510,453 -0.07(-0.34%)
Jan 16, 2019 21.15 21.45 21.08 21.39 392,386 +0.26(+1.23%)
Jan 15, 2019 21.01 21.21 20.94 21.13 327,582 +0.18(+0.85%)
Jan 14, 2019 21.17 21.37 20.95 20.95 349,050 -0.31(-1.45%)
Jan 11, 2019 21.34 21.39 20.95 21.26 1,285,889 -0.06(-0.27%)
Jan 10, 2019 21.18 21.55 21.09 21.32 502,546 -0.07(-0.30%)
Jan 09, 2019 21.46 21.46 21.03 21.39 488,251 +0.00(+0.00%)
Jan 08, 2019 20.74 21.40 20.54 21.39 844,327 +0.80(+3.86%)
Jan 07, 2019 19.83 20.76 19.73 20.59 1,031,428 +0.81(+4.11%)
Jan 04, 2019 19.13 19.88 18.98 19.78 1,007,896 +0.77(+4.06%)
Jan 03, 2019 18.92 19.40 18.87 19.01 371,170 +0.09(+0.47%)
Jan 02, 2019 19.06 19.12 18.76 18.92 371,184 -0.37(-1.94%)
Dec 31, 2018 19.62 19.65 19.03 19.29 481,592 -0.29(-1.49%)
Dec 28, 2018 19.70 19.88 19.40 19.58 497,358 +0.05(+0.25%)
Dec 27, 2018 19.41 19.57 18.95 19.53 606,914 -0.02(-0.08%)
Dec 26, 2018 18.76 19.56 18.68 19.55 545,187 +0.79(+4.19%)
Dec 24, 2018 19.35 19.35 18.76 18.76 376,674 -0.63(-3.23%)
Dec 21, 2018 19.77 20.15 19.36 19.39 2,903,621 -0.39(-1.99%)
Dec 20, 2018 20.30 20.35 19.69 19.78 762,633 -0.53(-2.61%)
Dec 19, 2018 21.27 21.27 20.26 20.31 896,926 -0.93(-4.38%)
Dec 18, 2018 21.12 21.60 21.10 21.24 981,023 +0.18(+0.84%)
Dec 17, 2018 22.20 22.29 21.00 21.07 1,025,306 -1.07(-4.82%)
Dec 14, 2018 22.26 22.46 22.13 22.13 579,528 -0.19(-0.86%)
Dec 13, 2018 22.22 22.60 22.22 22.33 441,263 +0.14(+0.65%)
Dec 12, 2018 22.71 22.82 22.08 22.18 613,413 -0.37(-1.64%)
Dec 11, 2018 22.60 22.76 22.51 22.55 586,821 +0.10(+0.43%)
Dec 10, 2018 22.96 22.96 22.23 22.46 688,581 -0.43(-1.89%)
Dec 07, 2018 23.22 23.27 22.82 22.89 462,899 -0.32(-1.38%)
Dec 06, 2018 22.54 23.27 22.25 23.21 881,873 +0.64(+2.84%)
Dec 04, 2018 23.15 23.32 22.48 22.57 592,486 -0.53(-2.29%)
Dec 03, 2018 23.07 23.12 22.78 23.10 535,983 +0.09(+0.38%)
Nov 30, 2018 22.78 23.13 22.78 23.01 1,042,677 +0.23(+1.02%)
Nov 29, 2018 22.99 23.12 22.70 22.78 827,752 -0.26(-1.15%)
Nov 28, 2018 22.59 23.04 22.42 23.04 811,321 +0.46(+2.03%)
Nov 27, 2018 22.55 22.63 22.46 22.58 309,051 +0.08(+0.36%)
Nov 26, 2018 22.65 22.73 22.45 22.50 404,150 -0.02(-0.07%)
Nov 23, 2018 22.72 22.72 22.40 22.52 189,521 -0.27(-1.20%)
Nov 21, 2018 22.79 22.79 22.79 0 +0.15(+0.67%)
Nov 20, 2018 22.81 22.97 22.63 22.64 419,594 -0.21(-0.91%)
Nov 19, 2018 22.90 23.04 22.58 22.85 555,148 -0.07(-0.31%)
Nov 16, 2018 22.65 22.92 22.58 22.92 705,501 +0.26(+1.17%)
Nov 15, 2018 22.72 22.73 22.38 22.66 756,541 -0.17(-0.74%)
Nov 14, 2018 23.17 23.19 22.74 22.82 432,597 -0.19(-0.84%)
Nov 13, 2018 23.12 23.23 22.87 23.02 404,808 -0.01(-0.03%)
Nov 12, 2018 23.16 23.45 23.00 23.03 349,504 -0.12(-0.52%)
Nov 09, 2018 23.31 23.38 23.00 23.15 450,439 -0.16(-0.69%)
Nov 08, 2018 23.07 23.33 22.94 23.31 415,262 +0.18(+0.76%)
Nov 07, 2018 22.96 23.15 22.85 23.13 325,784 +0.26(+1.16%)
Nov 06, 2018 22.91 23.00 22.74 22.86 378,356 -0.02(-0.11%)
Nov 05, 2018 22.70 23.06 22.68 22.89 422,898 +0.27(+1.21%)
Nov 02, 2018 22.59 22.70 22.10 22.62 640,583 +0.05(+0.21%)
Nov 01, 2018 22.38 22.62 22.18 22.57 505,945 +0.22(+1.01%)
Oct 31, 2018 23.34 23.34 22.32 22.34 1,042,920 -0.90(-3.87%)
Oct 30, 2018 22.75 23.50 22.69 23.24 613,502 +0.48(+2.12%)
Oct 29, 2018 22.50 23.13 22.45 22.76 708,688 +0.45(+2.01%)
Oct 26, 2018 22.25 22.42 21.87 22.31 777,646 -0.03(-0.14%)
Oct 25, 2018 21.49 22.75 21.49 22.34 1,111,319 +0.48(+2.20%)
Oct 24, 2018 22.04 22.08 21.77 21.86 551,684 -0.20(-0.91%)
Oct 23, 2018 21.97 22.21 21.83 22.06 275,241 -0.01(-0.04%)
Oct 22, 2018 22.42 22.66 22.00 22.07 390,712 -0.28(-1.26%)
Oct 19, 2018 21.99 22.37 21.99 22.35 408,572 +0.26(+1.20%)
Oct 18, 2018 22.10 22.31 21.99 22.09 451,438 -0.02(-0.07%)
Oct 17, 2018 22.03 22.20 21.82 22.10 368,288 +0.04(+0.18%)
Oct 16, 2018 21.60 22.15 21.39 22.06 447,785 +0.51(+2.38%)
Oct 15, 2018 21.32 21.81 21.32 21.55 343,172 +0.15(+0.71%)
Oct 12, 2018 21.78 21.87 21.32 21.40 514,111 -0.17(-0.78%)
Oct 11, 2018 22.20 22.25 21.56 21.56 592,302 -0.63(-2.86%)
Oct 10, 2018 22.39 22.66 22.19 22.20 474,765 -0.32(-1.43%)
Oct 09, 2018 22.67 22.70 22.32 22.52 488,432 -0.11(-0.50%)
Oct 08, 2018 22.04 22.67 22.04 22.63 875,441 +0.73(+3.33%)
Oct 05, 2018 21.83 21.99 21.74 21.90 533,798 +0.06(+0.29%)
Oct 04, 2018 21.74 21.97 21.52 21.84 465,634 -0.03(-0.15%)
Oct 03, 2018 22.38 22.54 21.74 21.87 511,641 -0.47(-2.12%)
Oct 02, 2018 22.43 22.55 22.27 22.34 644,447 -0.06(-0.25%)
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.