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 28, 2007 13.87 14.17 13.87 14.01 516,117 +0.10(+0.71%)
Sep 27, 2007 13.82 13.99 13.74 13.91 191,728 +0.16(+1.16%)
Sep 26, 2007 13.91 13.97 13.60 13.75 275,391 -0.10(-0.71%)
Sep 25, 2007 14.25 14.28 13.77 13.85 528,511 -0.45(-3.18%)
Sep 24, 2007 14.18 14.42 14.15 14.30 588,935 +0.11(+0.76%)
Sep 21, 2007 14.30 14.41 14.19 14.19 596,875 -0.03(-0.22%)
Sep 20, 2007 14.24 14.37 14.10 14.23 1,091,883 +0.00(+0.00%)
Sep 19, 2007 14.19 14.31 14.07 14.23 940,824 +0.21(+1.47%)
Sep 18, 2007 13.42 14.04 13.35 14.02 761,490 +0.60(+4.46%)
Sep 17, 2007 13.27 13.50 13.17 13.42 707,845 +0.13(+1.01%)
Sep 14, 2007 12.91 13.29 12.89 13.29 324,388 +0.25(+1.90%)
Sep 13, 2007 12.75 13.18 12.66 13.04 284,106 +0.34(+2.64%)
Sep 12, 2007 12.68 12.82 12.61 12.70 615,273 +0.00(+0.00%)
Sep 11, 2007 12.50 12.74 12.44 12.70 370,481 +0.25(+1.99%)
Sep 10, 2007 12.58 12.65 12.30 12.45 205,672 -0.07(-0.58%)
Sep 07, 2007 12.65 12.75 12.51 12.53 193,471 -0.34(-2.61%)
Sep 06, 2007 12.92 12.99 12.81 12.86 215,549 -0.04(-0.32%)
Sep 05, 2007 13.00 13.09 12.89 12.90 517,860 -0.20(-1.54%)
Sep 04, 2007 12.86 13.29 12.83 13.11 282,557 +0.21(+1.64%)
Aug 31, 2007 12.81 12.98 12.75 12.89 220,778 +0.26(+2.08%)
Aug 30, 2007 12.46 12.70 12.29 12.63 162,291 +0.17(+1.33%)
Aug 29, 2007 12.28 12.54 12.27 12.46 226,975 +0.20(+1.64%)
Aug 28, 2007 12.36 12.47 12.24 12.26 356,924 -0.13(-1.04%)
Aug 27, 2007 12.65 12.65 12.39 12.39 421,608 -0.27(-2.16%)
Aug 24, 2007 12.39 12.72 12.33 12.67 855,612 +0.28(+2.25%)
Aug 23, 2007 12.59 12.79 12.35 12.39 834,115 -0.21(-1.64%)
Aug 22, 2007 12.66 12.74 12.55 12.59 290,691 +0.05(+0.41%)
Aug 21, 2007 12.52 12.62 12.41 12.54 763,427 +0.02(+0.17%)
Aug 20, 2007 12.30 12.58 12.28 12.52 822,301 +0.23(+1.89%)
Aug 17, 2007 12.59 12.69 12.28 12.29 943,148 +0.20(+1.62%)
Aug 16, 2007 11.90 12.40 11.82 12.09 708,233 +0.21(+1.74%)
Aug 15, 2007 11.80 12.13 11.76 11.89 744,642 +0.04(+0.35%)
Aug 14, 2007 12.22 12.22 11.85 11.85 308,314 -0.37(-3.00%)
Aug 13, 2007 12.06 12.36 12.11 12.21 546,329 +0.15(+1.28%)
Aug 10, 2007 12.24 12.60 12.06 12.06 566,663 -0.28(-2.30%)
Aug 09, 2007 12.11 12.68 11.95 12.34 1,072,904 +0.23(+1.88%)
Aug 08, 2007 11.67 12.13 11.64 12.11 1,806,894 +0.52(+4.50%)
Aug 07, 2007 11.54 11.79 11.35 11.59 1,062,833 +0.05(+0.45%)
Aug 06, 2007 11.55 11.62 11.21 11.54 697,194 +0.08(+0.72%)
Aug 03, 2007 11.55 12.02 11.44 11.46 449,496 -0.56(-4.68%)
Aug 02, 2007 11.78 12.12 11.67 12.02 668,919 +0.15(+1.26%)
Aug 01, 2007 11.86 12.08 11.62 11.87 719,852 -0.02(-0.17%)
Jul 31, 2007 12.08 12.13 11.79 11.89 596,294 -0.08(-0.69%)
Jul 30, 2007 12.01 12.14 11.82 11.97 418,510 +0.02(+0.17%)
Jul 27, 2007 12.26 12.48 7.250 11.95 733,603 -0.55(-4.42%)
Jul 26, 2007 12.51 12.71 12.25 12.51 1,211,374 -0.52(-4.00%)
Jul 25, 2007 12.97 13.10 12.73 13.03 734,571 +0.13(+1.00%)
Jul 24, 2007 12.81 12.98 12.73 12.90 659,623 -0.11(-0.87%)
Jul 23, 2007 13.18 13.18 12.98 13.01 347,241 -0.14(-1.10%)
Jul 20, 2007 13.39 13.44 13.06 13.16 419,478 -0.27(-2.00%)
Jul 19, 2007 13.53 13.60 13.40 13.43 119,878 -0.04(-0.31%)
Jul 18, 2007 13.40 13.53 13.20 13.47 223,876 +0.01(+0.08%)
Jul 17, 2007 13.49 13.63 13.46 13.46 232,979 +0.03(+0.19%)
Jul 16, 2007 13.47 13.62 13.38 13.43 376,291 -0.11(-0.80%)
Jul 13, 2007 13.40 13.54 13.30 13.54 397,787 +0.13(+1.00%)
Jul 12, 2007 13.35 13.40 13.24 13.40 359,829 +0.11(+0.85%)
Jul 11, 2007 13.28 13.33 13.13 13.29 713,849 +0.02(+0.12%)
Jul 10, 2007 13.54 13.59 13.24 13.28 567,051 -0.37(-2.69%)
Jul 09, 2007 13.85 13.85 13.61 13.64 421,802 -0.15(-1.12%)
Jul 06, 2007 13.79 13.89 13.74 13.80 345,885 +0.01(+0.07%)
Jul 05, 2007 13.80 13.94 13.75 13.79 252,926 +0.03(+0.19%)
Jul 03, 2007 13.74 13.83 13.68 13.76 128,787 +0.01(+0.08%)
Jul 02, 2007 13.42 13.76 13.42 13.75 458,017 +0.35(+2.62%)
Jun 29, 2007 13.42 13.59 13.24 13.40 793,445 +0.00(+0.00%)
Jun 28, 2007 13.48 13.69 13.40 13.40 364,864 -0.05(-0.38%)
Jun 27, 2007 13.30 13.48 13.13 13.45 777,758 +0.03(+0.19%)
Jun 26, 2007 13.74 13.81 13.38 13.43 672,792 -0.26(-1.92%)
Jun 25, 2007 13.78 13.93 13.60 13.69 778,920 -0.09(-0.67%)
Jun 22, 2007 13.82 13.86 13.68 13.78 577,896 -0.04(-0.26%)
Jun 21, 2007 13.71 13.93 13.51 13.82 1,076,196 +0.05(+0.38%)
Jun 20, 2007 14.02 14.02 13.76 13.77 750,839 -0.25(-1.81%)
Jun 19, 2007 13.84 14.02 13.73 14.02 413,281 +0.14(+1.04%)
Jun 18, 2007 14.02 14.07 13.78 13.87 247,697 -0.13(-0.96%)
Jun 15, 2007 13.99 14.01 13.87 14.01 632,897 +0.25(+1.84%)
Jun 14, 2007 13.98 14.07 13.74 13.76 262,028 -0.24(-1.73%)
Jun 13, 2007 13.74 14.12 13.62 14.00 557,561 +0.27(+1.99%)
Jun 12, 2007 14.02 14.02 13.65 13.72 350,533 -0.40(-2.85%)
Jun 11, 2007 14.24 14.28 14.03 14.13 243,630 -0.13(-0.94%)
Jun 08, 2007 13.96 14.27 13.93 14.26 375,129 +0.31(+2.26%)
Jun 07, 2007 14.27 14.27 13.93 13.95 323,226 -0.39(-2.74%)
Jun 06, 2007 14.39 14.43 14.22 14.34 195,214 -0.11(-0.75%)
Jun 05, 2007 14.72 14.78 14.39 14.45 321,096 -0.32(-2.17%)
Jun 04, 2007 14.77 14.85 14.72 14.77 396,044 -0.05(-0.35%)
Jun 01, 2007 14.72 14.82 14.72 14.82 872,848 +0.15(+1.02%)
May 31, 2007 14.56 14.69 14.46 14.67 701,842 +0.13(+0.89%)
May 30, 2007 14.26 14.58 14.26 14.54 827,724 +0.17(+1.15%)
May 29, 2007 14.50 14.74 14.30 14.38 1,353,331 +0.13(+0.91%)
May 25, 2007 14.25 14.42 14.19 14.25 873,235 +0.05(+0.33%)
May 24, 2007 14.22 14.33 14.11 14.20 944,697 -0.05(-0.36%)
May 23, 2007 14.26 14.35 14.20 14.25 428,774 +0.03(+0.18%)
May 22, 2007 14.07 14.23 13.99 14.23 460,341 +0.22(+1.55%)
May 21, 2007 13.79 14.17 13.79 14.01 259,317 +0.20(+1.42%)
May 18, 2007 13.94 13.95 13.71 13.81 398,368 -0.12(-0.85%)
May 17, 2007 14.13 14.13 13.80 13.93 444,654 -0.21(-1.50%)
May 16, 2007 14.14 14.24 13.98 14.14 488,616 +0.01(+0.04%)
May 15, 2007 14.29 14.49 14.08 14.14 591,065 -0.13(-0.94%)
May 14, 2007 14.31 14.42 14.24 14.27 381,326 -0.04(-0.29%)
May 11, 2007 14.01 14.39 14.01 14.31 292,821 +0.37(+2.67%)
May 10, 2007 13.90 14.00 13.84 13.94 349,952 +0.01(+0.07%)
May 09, 2007 13.74 13.97 13.65 13.93 278,102 +0.17(+1.24%)
May 08, 2007 14.04 14.04 13.67 13.76 489,004 -0.33(-2.34%)
May 07, 2007 14.12 14.17 13.86 14.09 332,522 -0.03(-0.18%)
May 04, 2007 14.07 14.15 14.01 14.12 321,677 +0.06(+0.40%)
May 03, 2007 14.02 14.11 13.90 14.06 421,027 +0.06(+0.44%)
May 02, 2007 13.74 14.01 13.71 14.00 362,734 +0.22(+1.57%)
May 01, 2007 13.89 13.95 13.61 13.78 538,001 -0.10(-0.71%)
Apr 30, 2007 14.10 14.15 13.85 13.88 520,184 -0.23(-1.61%)
Apr 27, 2007 14.20 14.32 14.11 14.11 342,012 -0.15(-1.05%)
Apr 26, 2007 14.25 14.32 14.20 14.26 272,680 -0.04(-0.29%)
Apr 25, 2007 14.51 14.55 14.20 14.30 404,759 -0.15(-1.04%)
Apr 24, 2007 14.53 14.55 14.41 14.45 294,758 -0.08(-0.53%)
Apr 23, 2007 14.36 14.54 14.36 14.53 271,324 +0.17(+1.15%)
Apr 20, 2007 14.24 14.46 14.17 14.36 294,370 +0.28(+2.02%)
Apr 19, 2007 14.04 14.09 13.91 14.08 275,585 -0.07(-0.47%)
Apr 18, 2007 14.17 14.24 14.13 14.14 165,389 -0.10(-0.72%)
Apr 17, 2007 14.09 14.27 14.07 14.25 135,371 +0.15(+1.06%)
Apr 16, 2007 14.02 14.12 14.00 14.10 255,831 +0.18(+1.30%)
Apr 13, 2007 13.84 13.95 13.75 13.92 541,487 +0.06(+0.45%)
Apr 12, 2007 13.93 13.94 13.74 13.85 222,714 -0.08(-0.59%)
Apr 11, 2007 14.07 14.07 13.81 13.94 593,195 -0.08(-0.59%)
Apr 10, 2007 13.99 14.11 13.99 14.02 525,025 +0.01(+0.07%)
Apr 09, 2007 14.02 14.05 13.90 14.01 284,687 -0.02(-0.11%)
Apr 05, 2007 14.06 14.14 13.96 14.02 182,238 -0.07(-0.48%)
Apr 04, 2007 14.07 14.11 13.96 14.09 555,237 +0.02(+0.15%)
Apr 03, 2007 13.91 14.09 13.91 14.07 449,690 +0.19(+1.34%)
Apr 02, 2007 13.46 13.94 13.46 13.88 1,002,603 +0.42(+3.15%)
Mar 30, 2007 13.59 13.76 13.41 13.46 1,988,358 -0.08(-0.61%)
Mar 29, 2007 13.58 13.60 13.32 13.54 279,071 +0.06(+0.42%)
Mar 28, 2007 13.54 13.80 13.37 13.49 1,375,215 -0.18(-1.32%)
Mar 27, 2007 13.92 13.92 13.62 13.67 886,598 -0.31(-2.22%)
Mar 26, 2007 14.12 14.22 13.86 13.98 235,109 -0.17(-1.17%)
Mar 23, 2007 14.19 14.23 14.10 14.14 280,426 -0.01(-0.04%)
Mar 22, 2007 14.17 14.29 14.11 14.15 599,199 +0.04(+0.29%)
Mar 21, 2007 14.08 14.22 13.92 14.11 366,801 +0.08(+0.59%)
Mar 20, 2007 13.91 14.02 13.85 14.02 359,635 +0.08(+0.59%)
Mar 19, 2007 13.92 14.09 13.84 13.94 476,996 +0.15(+1.09%)
Mar 16, 2007 13.94 13.94 13.72 13.79 688,672 -0.14(-1.04%)
Mar 15, 2007 13.66 13.94 13.66 13.94 470,606 +0.29(+2.12%)
Mar 14, 2007 13.48 13.67 13.28 13.65 381,520 +0.11(+0.84%)
Mar 13, 2007 13.93 13.84 13.47 13.53 445,235 -0.40(-2.85%)
Mar 12, 2007 13.95 14.05 13.91 13.93 470,993 -0.06(-0.44%)
Mar 09, 2007 14.07 14.17 13.86 13.99 283,912 -0.01(-0.04%)
Mar 08, 2007 13.89 14.12 13.89 14.00 533,159 +0.21(+1.50%)
Mar 07, 2007 14.03 14.10 13.71 13.79 913,130 -0.22(-1.58%)
Mar 06, 2007 13.71 14.16 13.67 14.01 844,573 +0.40(+2.96%)
Mar 05, 2007 13.76 13.82 13.58 13.61 860,841 -0.25(-1.82%)
Mar 02, 2007 13.99 14.10 13.86 13.86 734,571 -0.18(-1.29%)
Mar 01, 2007 13.74 14.20 13.56 14.04 680,277 +0.10(+0.74%)
Feb 28, 2007 13.84 14.06 13.78 13.94 707,845 +0.17(+1.24%)
Feb 27, 2007 14.14 14.14 13.77 13.77 712,880 -0.50(-3.47%)
Feb 26, 2007 14.18 14.29 14.10 14.27 757,036 -0.01(-0.04%)
Feb 23, 2007 14.40 14.41 14.21 14.27 546,329 -0.12(-0.86%)
Feb 22, 2007 14.43 14.43 14.31 14.40 265,514 -0.05(-0.36%)
Feb 21, 2007 14.30 14.49 14.24 14.45 349,565 +0.07(+0.47%)
Feb 20, 2007 14.44 14.46 14.22 14.38 537,807 +0.00(+0.00%)
Feb 16, 2007 14.39 14.42 14.20 14.38 579,639 +0.02(+0.11%)
Feb 15, 2007 14.34 14.38 14.24 14.37 667,176 +0.02(+0.14%)
Feb 14, 2007 14.41 14.53 14.28 14.34 350,146 -0.08(-0.54%)
Feb 13, 2007 14.07 14.53 14.07 14.42 1,046,565 +0.36(+2.53%)
Feb 12, 2007 14.17 14.17 13.93 14.07 1,028,797 -0.11(-0.80%)
Feb 09, 2007 14.36 14.45 13.75 14.18 770,980 -0.16(-1.12%)
Feb 08, 2007 14.16 14.50 14.07 14.34 1,381,606 +0.19(+1.31%)
Feb 07, 2007 13.98 14.18 13.81 14.15 750,645 +0.18(+1.26%)
Feb 06, 2007 13.65 14.02 13.61 13.98 1,231,709 +0.38(+2.77%)
Feb 05, 2007 13.55 13.61 13.47 13.60 248,665 -0.01(-0.04%)
Feb 02, 2007 13.48 13.61 13.41 13.61 255,250 +0.16(+1.19%)
Feb 01, 2007 13.32 13.48 13.28 13.45 486,099 +0.18(+1.36%)
Jan 31, 2007 13.23 13.41 12.87 13.27 318,385 -0.01(-0.08%)
Jan 30, 2007 13.29 13.38 13.21 13.28 410,376 +0.04(+0.31%)
Jan 29, 2007 13.20 13.24 13.09 13.23 216,904 -0.02(-0.12%)
Jan 26, 2007 13.19 13.28 12.95 13.25 143,893 +0.06(+0.43%)
Jan 25, 2007 13.11 13.24 13.06 13.19 463,827 +0.08(+0.59%)
Jan 24, 2007 13.08 13.16 12.93 13.12 777,952 +0.07(+0.55%)
Jan 23, 2007 12.98 13.14 12.90 13.04 263,384 +0.03(+0.20%)
Jan 22, 2007 13.15 13.15 12.91 13.02 484,356 -0.15(-1.18%)
Jan 19, 2007 13.12 13.18 12.96 13.17 171,393 +0.06(+0.43%)
Jan 18, 2007 13.14 13.16 13.06 13.12 610,044 -0.01(-0.04%)
Jan 17, 2007 13.08 13.18 13.03 13.12 459,760 +0.04(+0.32%)
Jan 16, 2007 12.93 13.08 12.89 13.08 389,460 +0.22(+1.69%)
Jan 12, 2007 12.84 12.93 12.80 12.86 399,918 +0.03(+0.20%)
Jan 11, 2007 12.71 12.96 12.71 12.84 442,524 +0.19(+1.51%)
Jan 10, 2007 12.52 12.68 12.50 12.65 592,227 +0.05(+0.37%)
Jan 09, 2007 12.54 12.64 12.45 12.60 452,014 +0.06(+0.45%)
Jan 08, 2007 12.70 12.72 12.53 12.54 444,073 -0.18(-1.38%)
Jan 05, 2007 12.87 12.93 12.68 12.72 690,222 -0.24(-1.87%)
Jan 04, 2007 12.91 13.04 12.84 12.96 698,356 +0.05(+0.40%)
Jan 03, 2007 12.91 13.03 12.73 12.91 392,559 -0.01(-0.08%)
Dec 29, 2006 12.83 12.95 12.80 12.92 320,321 +0.07(+0.52%)
Dec 28, 2006 12.87 12.95 12.80 12.85 176,235 -0.03(-0.20%)
Dec 27, 2006 12.68 12.97 12.68 12.88 467,313 +0.18(+1.38%)
Dec 26, 2006 12.58 12.74 12.58 12.70 263,771 +0.13(+1.07%)
Dec 22, 2006 12.57 12.58 12.34 12.57 471,187 -0.03(-0.25%)
Dec 21, 2006 12.52 12.77 12.45 12.60 464,215 +0.11(+0.87%)
Dec 20, 2006 12.44 12.53 12.37 12.49 373,192 +0.12(+0.96%)
Dec 19, 2006 12.49 12.52 12.29 12.37 307,346 -0.17(-1.32%)
Dec 18, 2006 12.65 12.74 12.45 12.54 258,155 -0.16(-1.26%)
Dec 15, 2006 12.85 12.87 12.62 12.70 837,213 -0.13(-1.05%)
Dec 14, 2006 12.75 13.14 12.75 12.83 490,553 +0.01(+0.08%)
Dec 13, 2006 12.97 12.99 12.80 12.82 1,265,988 -0.13(-1.00%)
Dec 12, 2006 12.99 13.08 12.90 12.95 346,079 -0.04(-0.28%)
Dec 11, 2006 12.91 13.07 12.90 12.99 715,398 +0.03(+0.20%)
Dec 08, 2006 13.07 13.19 12.88 12.96 825,981 -0.12(-0.95%)
Dec 07, 2006 13.12 13.27 13.08 13.08 609,851 -0.03(-0.24%)
Dec 06, 2006 13.20 13.28 13.04 13.12 1,332,028 -0.17(-1.24%)
Dec 05, 2006 13.53 13.53 13.23 13.28 1,608,194 -0.25(-1.83%)
Dec 04, 2006 13.33 13.63 13.33 13.53 400,692 +0.25(+1.91%)
Dec 01, 2006 13.30 13.63 13.19 13.28 299,212 -0.14(-1.04%)
Nov 30, 2006 13.31 13.46 13.11 13.41 557,174 +0.06(+0.43%)
Nov 29, 2006 13.30 13.47 13.20 13.36 245,567 +0.19(+1.41%)
Nov 28, 2006 13.15 13.26 13.02 13.17 273,842 -0.04(-0.31%)
Nov 27, 2006 13.68 13.70 13.21 13.21 255,637 -0.56(-4.09%)
Nov 24, 2006 13.60 13.87 13.60 13.78 59,455 +0.09(+0.64%)
Nov 22, 2006 13.71 13.86 13.62 13.69 358,473 +0.03(+0.19%)
Nov 21, 2006 13.56 13.67 13.39 13.66 1,512,136 +0.17(+1.26%)
Nov 20, 2006 13.22 13.65 13.14 13.49 155,125 +0.33(+2.47%)
Nov 17, 2006 13.30 13.30 13.09 13.17 171,006 -0.13(-0.97%)
Nov 16, 2006 13.38 13.46 13.27 13.30 118,910 -0.05(-0.35%)
Nov 15, 2006 13.24 13.49 13.19 13.34 174,879 +0.11(+0.86%)
Nov 14, 2006 13.02 13.23 12.94 13.23 936,757 +0.23(+1.75%)
Nov 13, 2006 12.93 13.08 12.90 13.00 164,808 +0.08(+0.60%)
Nov 10, 2006 12.76 13.08 12.63 12.92 790,346 +0.18(+1.38%)
Nov 09, 2006 13.06 13.07 12.74 12.75 230,655 -0.25(-1.95%)
Nov 08, 2006 12.91 13.05 12.91 13.00 497,525 +0.02(+0.12%)
Nov 07, 2006 13.14 13.19 12.95 12.99 549,040 -0.12(-0.95%)
Nov 06, 2006 13.05 13.19 12.96 13.11 395,270 +0.11(+0.83%)
Nov 03, 2006 12.96 13.22 12.85 13.00 581,769 +0.12(+0.92%)
Nov 02, 2006 12.85 12.96 12.76 12.88 161,903 -0.06(-0.48%)
Nov 01, 2006 13.19 13.37 12.93 12.95 156,868 -0.25(-1.88%)
Oct 31, 2006 13.32 13.47 13.11 13.19 225,038 -0.05(-0.39%)
Oct 30, 2006 13.09 13.43 13.07 13.24 365,445 +0.08(+0.59%)
Oct 27, 2006 13.46 13.58 13.04 13.17 239,563 -0.39(-2.86%)
Oct 26, 2006 13.72 13.72 13.50 13.55 202,767 +0.02(+0.11%)
Oct 25, 2006 13.43 13.65 13.36 13.54 152,995 +0.10(+0.73%)
Oct 24, 2006 13.53 13.67 13.44 13.44 103,223 -0.11(-0.84%)
Oct 23, 2006 13.59 13.69 13.47 13.55 163,840 -0.11(-0.79%)
Oct 20, 2006 13.79 13.79 13.55 13.66 79,596 -0.05(-0.34%)
Oct 19, 2006 13.66 13.73 13.48 13.71 419,284 -0.04(-0.30%)
Oct 18, 2006 13.96 14.01 13.62 13.75 238,982 -0.10(-0.75%)
Oct 17, 2006 13.75 13.97 13.55 13.85 140,988 +0.03(+0.19%)
Oct 16, 2006 13.70 13.85 13.68 13.83 131,885 +0.09(+0.68%)
Oct 13, 2006 13.63 13.77 13.53 13.74 170,231 +0.11(+0.80%)
Oct 12, 2006 13.51 13.64 13.49 13.63 180,108 +0.21(+1.54%)
Oct 11, 2006 13.64 13.64 13.18 13.42 239,950 -0.22(-1.59%)
Oct 10, 2006 13.52 13.80 13.42 13.64 106,322 +0.12(+0.88%)
Oct 09, 2006 13.30 13.53 13.28 13.52 45,898 +0.16(+1.20%)
Oct 06, 2006 13.52 13.52 13.25 13.36 130,142 -0.22(-1.63%)
Oct 05, 2006 13.42 13.68 13.31 13.58 164,227 +0.19(+1.39%)
Oct 04, 2006 13.10 13.39 13.07 13.39 218,454 +0.28(+2.13%)
Oct 03, 2006 12.87 13.28 12.70 13.12 137,502 +0.17(+1.32%)
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.