Skip to main content

Acadia Realty Trust (NY: AKR )

16.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.77 21.82 21.33 21.38 797,223 -0.38(-1.76%)
Aug 28, 2015 21.95 21.95 21.65 21.76 447,212 -0.16(-0.73%)
Aug 27, 2015 21.74 22.07 21.44 21.92 426,912 +0.38(+1.78%)
Aug 26, 2015 21.39 21.59 20.98 21.54 493,927 +0.54(+2.55%)
Aug 25, 2015 22.15 22.15 20.98 21.00 643,303 -0.62(-2.88%)
Aug 24, 2015 22.18 22.43 21.60 21.62 588,849 -1.22(-5.35%)
Aug 21, 2015 22.88 23.19 22.87 22.85 463,981 -0.39(-1.68%)
Aug 20, 2015 23.33 23.43 23.17 23.24 294,611 -0.21(-0.89%)
Aug 19, 2015 23.45 23.52 23.22 23.45 364,271 -0.15(-0.64%)
Aug 18, 2015 23.61 23.62 23.45 23.60 360,366 -0.04(-0.15%)
Aug 17, 2015 23.51 23.64 23.29 23.64 377,511 +0.13(+0.55%)
Aug 14, 2015 23.29 23.52 23.16 23.51 303,635 +0.14(+0.59%)
Aug 13, 2015 23.22 23.54 22.99 23.37 661,786 +0.12(+0.50%)
Aug 12, 2015 23.14 23.27 22.90 23.25 667,486 +0.04(+0.19%)
Aug 11, 2015 22.85 23.32 22.82 23.21 711,864 +0.30(+1.33%)
Aug 10, 2015 23.25 23.25 22.78 22.91 520,689 -0.17(-0.75%)
Aug 07, 2015 22.86 23.13 22.67 23.08 329,757 +0.10(+0.44%)
Aug 06, 2015 22.92 23.01 22.54 22.98 514,745 +0.04(+0.19%)
Aug 05, 2015 23.13 23.14 22.75 22.93 554,818 -0.10(-0.44%)
Aug 04, 2015 23.25 23.38 23.01 23.04 434,459 -0.26(-1.12%)
Aug 03, 2015 23.17 23.30 23.01 23.30 436,771 +0.16(+0.69%)
Jul 31, 2015 22.96 23.28 22.88 23.14 403,759 +0.35(+1.52%)
Jul 30, 2015 22.81 22.98 22.64 22.79 271,963 -0.10(-0.44%)
Jul 29, 2015 22.70 23.11 22.25 22.89 890,204 +0.09(+0.41%)
Jul 28, 2015 22.76 22.84 22.57 22.80 504,225 +0.03(+0.13%)
Jul 27, 2015 22.66 22.85 22.54 22.77 627,997 +0.08(+0.35%)
Jul 24, 2015 22.50 22.80 22.49 22.69 453,716 +0.04(+0.19%)
Jul 23, 2015 22.97 22.97 22.53 22.64 464,415 -0.31(-1.36%)
Jul 22, 2015 22.78 23.01 22.78 22.96 755,567 +0.15(+0.67%)
Jul 21, 2015 22.86 22.99 22.79 22.80 1,036,689 -0.05(-0.22%)
Jul 20, 2015 22.74 22.88 22.64 22.85 274,148 +0.07(+0.32%)
Jul 17, 2015 22.78 22.98 22.70 22.78 323,284 -0.05(-0.22%)
Jul 16, 2015 22.60 22.88 22.60 22.83 293,006 +0.35(+1.54%)
Jul 15, 2015 22.53 22.67 22.36 22.49 470,102 -0.09(-0.42%)
Jul 14, 2015 22.60 22.72 22.46 22.58 360,718 +0.00(+0.00%)
Jul 13, 2015 22.74 22.87 22.48 22.58 348,759 +0.04(+0.16%)
Jul 10, 2015 22.30 22.65 22.17 22.54 555,222 +0.27(+1.23%)
Jul 09, 2015 22.58 22.60 22.26 22.27 429,061 -0.16(-0.71%)
Jul 08, 2015 22.24 22.60 22.18 22.43 615,787 +0.00(+0.00%)
Jul 07, 2015 22.17 22.60 22.17 22.43 966,901 +0.36(+1.64%)
Jul 06, 2015 21.78 22.08 21.75 22.07 931,108 +0.28(+1.30%)
Jul 02, 2015 21.83 21.78 21.78 21.78 779,573 +0.34(+1.59%)
Jul 01, 2015 21.13 21.46 21.04 21.44 572,960 +0.38(+1.82%)
Jun 30, 2015 21.24 21.26 21.02 21.06 497,021 -0.05(-0.24%)
Jun 29, 2015 21.48 21.69 21.10 21.11 509,751 -0.43(-2.01%)
Jun 26, 2015 21.40 21.60 21.26 21.55 758,706 +0.17(+0.78%)
Jun 25, 2015 21.57 21.60 21.36 21.38 355,694 -0.21(-0.96%)
Jun 24, 2015 21.81 21.93 21.57 21.59 365,572 -0.20(-0.92%)
Jun 23, 2015 21.99 22.02 21.71 21.79 541,918 -0.29(-1.30%)
Jun 22, 2015 22.23 22.30 22.04 22.07 548,694 -0.06(-0.26%)
Jun 19, 2015 22.23 22.29 21.97 22.13 1,683,511 -0.03(-0.13%)
Jun 18, 2015 21.91 22.25 21.91 22.16 494,242 +0.34(+1.55%)
Jun 17, 2015 21.92 21.95 21.68 21.82 733,535 -0.06(-0.26%)
Jun 16, 2015 21.78 21.92 21.64 21.88 337,669 +0.14(+0.66%)
Jun 15, 2015 21.87 21.87 21.67 21.74 344,580 -0.20(-0.92%)
Jun 12, 2015 21.85 21.94 21.81 21.94 423,136 +0.06(+0.26%)
Jun 11, 2015 21.87 21.97 21.83 21.88 282,854 +0.11(+0.53%)
Jun 10, 2015 21.58 21.96 21.54 21.77 322,812 +0.19(+0.90%)
Jun 09, 2015 21.72 21.80 21.49 21.57 255,234 -0.19(-0.89%)
Jun 08, 2015 21.79 21.85 21.66 21.77 230,445 +0.00(+0.00%)
Jun 05, 2015 21.79 21.89 21.41 21.77 315,318 -0.18(-0.82%)
Jun 04, 2015 22.05 22.18 21.95 21.95 713,766 -0.17(-0.75%)
Jun 03, 2015 22.43 22.56 22.03 22.11 587,099 -0.34(-1.53%)
Jun 02, 2015 22.45 22.49 22.23 22.46 334,184 -0.11(-0.48%)
Jun 01, 2015 22.12 22.66 22.12 22.56 398,923 +0.30(+1.35%)
May 29, 2015 22.55 22.59 22.20 22.26 773,412 -0.28(-1.24%)
May 28, 2015 22.58 22.70 22.49 22.54 566,402 -0.02(-0.10%)
May 27, 2015 22.46 22.60 22.30 22.56 381,044 +0.20(+0.90%)
May 26, 2015 22.44 22.57 22.18 22.36 478,767 -0.14(-0.61%)
May 22, 2015 22.37 22.50 22.50 22.50 355,190 +0.02(+0.10%)
May 21, 2015 22.67 22.78 22.40 22.48 479,476 -0.14(-0.63%)
May 20, 2015 22.70 22.77 22.53 22.62 327,515 -0.01(-0.03%)
May 19, 2015 22.61 22.68 22.48 22.63 326,677 -0.05(-0.22%)
May 18, 2015 22.53 22.69 22.43 22.68 307,018 +0.01(+0.06%)
May 15, 2015 22.58 22.72 22.38 22.66 274,081 +0.17(+0.73%)
May 14, 2015 22.07 22.51 22.07 22.50 270,542 +0.49(+2.22%)
May 13, 2015 22.43 22.59 22.00 22.01 418,388 -0.31(-1.38%)
May 12, 2015 22.11 22.42 21.95 22.32 378,541 +0.11(+0.48%)
May 11, 2015 22.44 22.63 22.18 22.21 486,596 -0.29(-1.28%)
May 08, 2015 22.56 22.91 22.49 22.50 542,794 +0.19(+0.87%)
May 07, 2015 22.01 22.35 21.89 22.30 350,063 +0.34(+1.57%)
May 06, 2015 21.92 22.08 21.74 21.96 612,637 +0.06(+0.30%)
May 05, 2015 22.27 22.33 21.86 21.90 722,265 -0.47(-2.09%)
May 04, 2015 22.47 22.62 22.36 22.36 622,841 -0.01(-0.06%)
May 01, 2015 22.24 22.41 22.12 22.38 860,364 +0.20(+0.91%)
Apr 30, 2015 22.09 22.43 21.65 22.18 784,595 -0.33(-1.47%)
Apr 29, 2015 22.96 23.07 22.46 22.51 322,321 -0.65(-2.79%)
Apr 28, 2015 23.22 23.30 23.07 23.15 298,574 -0.13(-0.55%)
Apr 27, 2015 23.45 23.59 23.16 23.28 452,366 -0.09(-0.40%)
Apr 24, 2015 23.25 23.45 23.12 23.37 598,879 +0.12(+0.52%)
Apr 23, 2015 23.31 23.48 23.22 23.25 204,395 -0.11(-0.46%)
Apr 22, 2015 23.43 23.58 23.30 23.36 435,407 -0.01(-0.06%)
Apr 21, 2015 23.47 23.63 23.29 23.37 497,136 +0.00(+0.00%)
Apr 20, 2015 23.37 23.49 23.27 23.37 619,470 +0.07(+0.31%)
Apr 17, 2015 23.40 23.62 23.23 23.30 750,094 -0.23(-0.98%)
Apr 16, 2015 23.51 23.73 23.36 23.53 320,100 -0.05(-0.21%)
Apr 15, 2015 23.78 23.86 23.55 23.58 669,963 -0.17(-0.72%)
Apr 14, 2015 23.84 24.01 23.71 23.75 487,887 -0.01(-0.06%)
Apr 13, 2015 24.00 24.05 23.77 23.77 408,631 -0.25(-1.05%)
Apr 10, 2015 24.31 24.46 24.00 24.02 383,018 -0.10(-0.42%)
Apr 09, 2015 24.64 24.64 24.01 24.12 347,399 -0.57(-2.30%)
Apr 08, 2015 24.82 24.87 24.65 24.69 304,000 -0.04(-0.17%)
Apr 07, 2015 25.12 25.12 24.70 24.73 271,885 -0.42(-1.66%)
Apr 06, 2015 25.03 25.38 25.03 25.15 409,136 +0.12(+0.49%)
Apr 02, 2015 24.94 25.02 25.02 25.02 889,578 +0.09(+0.35%)
Apr 01, 2015 24.98 25.15 24.66 24.94 367,350 -0.09(-0.37%)
Mar 31, 2015 25.12 25.25 24.87 25.03 322,943 -0.17(-0.66%)
Mar 30, 2015 24.80 25.21 24.67 25.20 405,688 +0.52(+2.12%)
Mar 27, 2015 24.66 24.78 24.54 24.67 413,219 +0.11(+0.47%)
Mar 26, 2015 24.81 24.91 24.53 24.56 408,360 -0.31(-1.23%)
Mar 25, 2015 25.30 25.34 24.81 24.86 887,454 -0.36(-1.44%)
Mar 24, 2015 25.36 25.36 25.02 25.23 536,997 -0.14(-0.56%)
Mar 23, 2015 25.15 25.42 25.11 25.37 721,041 +0.20(+0.79%)
Mar 20, 2015 24.95 25.55 24.93 25.17 2,046,891 +0.24(+0.97%)
Mar 19, 2015 24.79 25.04 24.76 24.93 464,047 +0.01(+0.03%)
Mar 18, 2015 24.36 25.02 24.20 24.92 337,368 +0.55(+2.25%)
Mar 17, 2015 24.49 24.59 24.22 24.37 593,208 -0.16(-0.64%)
Mar 16, 2015 24.36 24.71 24.36 24.53 295,503 +0.28(+1.15%)
Mar 13, 2015 24.19 24.28 24.02 24.25 237,825 +0.01(+0.06%)
Mar 12, 2015 23.82 24.27 23.79 24.24 416,208 +0.58(+2.44%)
Mar 11, 2015 23.67 23.75 23.50 23.66 433,602 +0.05(+0.21%)
Mar 10, 2015 23.57 23.75 23.52 23.61 299,921 -0.04(-0.18%)
Mar 09, 2015 23.60 23.87 23.55 23.65 238,591 +0.19(+0.79%)
Mar 06, 2015 24.07 24.07 23.46 23.47 695,037 -0.88(-3.60%)
Mar 05, 2015 24.32 24.60 24.27 24.34 303,093 +0.09(+0.38%)
Mar 04, 2015 24.28 24.42 24.13 24.25 400,850 -0.06(-0.26%)
Mar 03, 2015 24.31 24.38 24.06 24.32 656,383 -0.09(-0.38%)
Mar 02, 2015 24.34 24.68 24.31 24.41 835,700 +0.06(+0.26%)
Feb 27, 2015 24.37 24.47 24.21 24.34 1,302,343 -0.08(-0.32%)
Feb 26, 2015 24.69 24.83 24.37 24.42 528,191 -0.31(-1.24%)
Feb 25, 2015 24.87 25.06 24.64 24.73 518,725 -0.08(-0.32%)
Feb 24, 2015 25.27 25.27 24.59 24.81 394,716 -0.53(-2.11%)
Feb 23, 2015 25.08 25.34 24.97 25.34 387,363 +0.21(+0.85%)
Feb 20, 2015 24.79 25.17 24.71 25.13 254,588 +0.25(+1.00%)
Feb 19, 2015 25.25 25.33 24.84 24.88 424,570 -0.49(-1.94%)
Feb 18, 2015 25.39 25.52 24.60 25.37 787,718 +0.05(+0.20%)
Feb 17, 2015 25.31 25.61 25.18 25.32 339,311 +0.04(+0.17%)
Feb 13, 2015 25.52 25.28 25.28 25.28 284,012 -0.27(-1.06%)
Feb 12, 2015 25.17 25.58 25.04 25.55 300,161 +0.48(+1.93%)
Feb 11, 2015 25.16 25.28 24.94 25.06 294,119 -0.08(-0.31%)
Feb 10, 2015 25.12 25.18 24.83 25.14 351,884 +0.10(+0.40%)
Feb 09, 2015 25.21 25.41 25.01 25.04 364,144 -0.21(-0.82%)
Feb 06, 2015 26.18 26.21 25.17 25.25 484,977 -0.98(-3.75%)
Feb 05, 2015 26.00 26.24 25.85 26.23 325,599 +0.27(+1.04%)
Feb 04, 2015 25.79 26.08 25.66 25.96 619,814 +0.10(+0.39%)
Feb 03, 2015 25.58 25.88 25.41 25.86 633,365 +0.29(+1.11%)
Feb 02, 2015 25.80 25.80 25.25 25.58 1,001,237 -0.21(-0.83%)
Jan 30, 2015 26.06 26.13 25.75 25.79 1,112,100 -0.36(-1.36%)
Jan 29, 2015 25.95 26.20 25.76 26.15 516,311 +0.27(+1.05%)
Jan 28, 2015 25.76 26.00 25.71 25.88 802,573 +0.21(+0.81%)
Jan 27, 2015 25.56 25.80 25.50 25.67 449,575 -0.06(-0.22%)
Jan 26, 2015 25.12 25.73 25.04 25.73 913,984 +0.61(+2.41%)
Jan 23, 2015 25.38 25.61 25.12 25.12 743,566 -0.19(-0.76%)
Jan 22, 2015 24.99 25.55 24.86 25.31 678,007 +0.46(+1.83%)
Jan 21, 2015 24.63 24.94 24.45 24.86 426,213 +0.20(+0.81%)
Jan 20, 2015 25.16 25.34 24.45 24.66 635,330 -0.42(-1.68%)
Jan 16, 2015 24.68 25.08 24.64 25.08 460,910 +0.32(+1.30%)
Jan 15, 2015 24.86 24.99 24.62 24.76 511,280 -0.06(-0.26%)
Jan 14, 2015 24.32 24.94 24.32 24.82 523,984 +0.35(+1.43%)
Jan 13, 2015 24.61 24.64 24.26 24.47 484,229 -0.07(-0.29%)
Jan 12, 2015 24.38 24.60 24.38 24.54 316,105 +0.17(+0.70%)
Jan 09, 2015 24.34 24.55 24.19 24.37 433,501 -0.02(-0.09%)
Jan 08, 2015 24.37 24.54 24.29 24.39 776,365 +0.04(+0.18%)
Jan 07, 2015 23.82 24.41 23.53 24.35 609,893 +0.61(+2.55%)
Jan 06, 2015 23.56 23.82 23.50 23.75 610,800 +0.30(+1.28%)
Jan 05, 2015 23.13 23.49 23.01 23.45 559,708 +0.24(+1.01%)
Jan 02, 2015 22.95 23.23 22.90 23.21 465,614 +0.38(+1.69%)
Dec 31, 2014 23.32 22.83 22.83 22.83 388,692 -0.42(-1.81%)
Dec 30, 2014 23.20 23.44 23.20 23.25 385,285 +0.02(+0.09%)
Dec 29, 2014 23.39 23.49 23.23 23.23 446,708 -0.02(-0.09%)
Dec 26, 2014 23.19 23.26 23.13 23.25 173,784 +0.14(+0.61%)
Dec 24, 2014 23.09 23.11 23.11 23.11 159,049 +0.08(+0.33%)
Dec 23, 2014 23.15 23.15 22.90 23.03 416,412 -0.03(-0.12%)
Dec 22, 2014 22.62 23.06 22.61 23.06 421,473 +0.47(+2.08%)
Dec 19, 2014 22.36 22.76 22.35 22.59 2,403,183 +0.18(+0.81%)
Dec 18, 2014 22.34 22.41 22.10 22.41 783,328 +0.18(+0.79%)
Dec 17, 2014 21.84 22.26 21.80 22.23 985,743 +0.47(+2.16%)
Dec 16, 2014 21.80 21.98 21.58 21.76 506,133 -0.04(-0.19%)
Dec 15, 2014 22.28 22.31 21.75 21.80 647,068 -0.44(-1.99%)
Dec 12, 2014 22.22 22.33 22.15 22.24 3,982,990 -0.49(-2.16%)
Dec 11, 2014 22.64 22.83 22.54 22.73 398,656 +0.20(+0.87%)
Dec 10, 2014 22.52 22.61 22.36 22.54 468,167 +0.00(+0.00%)
Dec 09, 2014 22.17 22.58 22.15 22.54 492,297 +0.23(+1.04%)
Dec 08, 2014 22.29 22.55 22.24 22.31 338,519 +0.01(+0.06%)
Dec 05, 2014 22.27 22.30 22.10 22.29 332,484 +0.01(+0.03%)
Dec 04, 2014 22.14 22.34 22.07 22.29 390,341 +0.07(+0.32%)
Dec 03, 2014 22.27 22.34 22.14 22.22 429,902 +0.01(+0.03%)
Dec 02, 2014 22.22 22.39 22.05 22.21 748,373 +0.01(+0.06%)
Dec 01, 2014 22.39 22.59 22.19 22.19 381,192 -0.21(-0.94%)
Nov 28, 2014 22.51 22.71 22.25 22.41 159,534 -0.05(-0.22%)
Nov 26, 2014 22.19 22.45 22.45 22.45 334,788 +0.30(+1.36%)
Nov 25, 2014 22.15 22.22 22.09 22.15 480,745 +0.04(+0.16%)
Nov 24, 2014 22.03 22.22 22.01 22.12 311,554 +0.08(+0.38%)
Nov 21, 2014 22.06 22.11 21.95 22.03 277,941 +0.20(+0.90%)
Nov 20, 2014 21.86 21.96 21.77 21.84 342,462 -0.06(-0.29%)
Nov 19, 2014 22.07 22.14 21.88 21.90 302,828 -0.14(-0.64%)
Nov 18, 2014 22.17 22.20 22.03 22.04 447,094 -0.08(-0.38%)
Nov 17, 2014 21.98 22.21 21.91 22.12 193,769 +0.08(+0.35%)
Nov 14, 2014 22.29 22.42 21.99 22.05 286,076 -0.26(-1.16%)
Nov 13, 2014 22.29 22.46 22.22 22.31 261,634 +0.01(+0.03%)
Nov 12, 2014 22.50 22.63 22.26 22.30 356,264 -0.28(-1.24%)
Nov 11, 2014 22.44 22.64 22.35 22.58 405,650 +0.11(+0.50%)
Nov 10, 2014 22.27 22.46 22.17 22.47 337,103 +0.15(+0.69%)
Nov 07, 2014 22.22 22.32 21.99 22.31 1,201,396 +0.15(+0.70%)
Nov 06, 2014 22.32 22.53 22.05 22.16 572,082 -0.20(-0.88%)
Nov 05, 2014 22.54 22.57 22.12 22.36 407,829 -0.07(-0.31%)
Nov 04, 2014 22.48 22.66 22.31 22.43 605,361 -0.11(-0.47%)
Nov 03, 2014 21.95 22.55 21.84 22.53 717,444 +0.66(+3.01%)
Oct 31, 2014 21.80 21.87 21.56 21.87 525,261 +0.28(+1.30%)
Oct 30, 2014 21.00 21.68 20.91 21.59 2,849,243 +0.32(+1.48%)
Oct 29, 2014 21.28 21.28 21.00 21.28 419,413 -0.13(-0.62%)
Oct 28, 2014 21.24 21.41 21.13 21.41 431,670 +0.14(+0.66%)
Oct 27, 2014 21.10 21.28 21.08 21.27 237,728 +0.19(+0.90%)
Oct 24, 2014 21.18 21.28 20.97 21.08 317,990 -0.04(-0.17%)
Oct 23, 2014 21.02 21.17 20.95 21.12 338,059 +0.21(+1.01%)
Oct 22, 2014 20.80 21.03 20.79 20.91 326,405 +0.11(+0.51%)
Oct 21, 2014 20.64 20.80 20.51 20.80 461,012 +0.20(+0.95%)
Oct 20, 2014 20.20 20.60 20.20 20.60 337,457 +0.38(+1.87%)
Oct 17, 2014 20.52 20.52 20.12 20.23 685,015 -0.13(-0.62%)
Oct 16, 2014 20.20 20.46 20.13 20.35 602,539 -0.02(-0.10%)
Oct 15, 2014 20.26 20.53 20.18 20.37 735,026 +0.04(+0.17%)
Oct 14, 2014 20.24 20.67 20.15 20.34 779,168 +0.20(+0.97%)
Oct 13, 2014 20.00 20.41 19.95 20.14 275,119 +0.15(+0.74%)
Oct 10, 2014 19.88 20.25 19.88 19.99 420,369 +0.09(+0.46%)
Oct 09, 2014 19.97 20.19 19.90 19.90 303,305 -0.07(-0.35%)
Oct 08, 2014 19.40 19.98 19.40 19.97 488,789 +0.57(+2.96%)
Oct 07, 2014 19.47 19.66 19.39 19.40 217,464 -0.12(-0.61%)
Oct 06, 2014 19.47 19.63 19.43 19.52 153,101 +0.04(+0.22%)
Oct 03, 2014 19.59 19.62 19.40 19.47 263,977 +0.05(+0.25%)
Oct 02, 2014 19.46 19.62 19.33 19.43 337,624 -0.04(-0.18%)
Oct 01, 2014 19.38 19.50 19.29 19.46 710,668 +0.13(+0.65%)
Sep 30, 2014 19.38 19.48 19.25 19.33 468,442 -0.07(-0.36%)
Sep 29, 2014 19.26 19.43 19.11 19.40 455,051 +0.04(+0.22%)
Sep 26, 2014 19.11 19.39 19.00 19.36 324,041 +0.29(+1.51%)
Sep 25, 2014 19.20 19.26 19.02 19.08 364,201 -0.15(-0.76%)
Sep 24, 2014 19.35 19.47 19.17 19.22 682,653 -0.08(-0.40%)
Sep 23, 2014 19.34 19.44 19.26 19.30 1,176,398 -0.03(-0.18%)
Sep 22, 2014 19.34 19.49 19.21 19.33 393,415 -0.06(-0.32%)
Sep 19, 2014 19.38 19.49 19.01 19.40 944,197 +0.02(+0.11%)
Sep 18, 2014 19.39 19.46 19.26 19.37 625,337 +0.00(+0.00%)
Sep 17, 2014 19.30 19.53 19.24 19.37 540,322 +0.10(+0.54%)
Sep 16, 2014 19.13 19.32 19.05 19.27 929,781 +0.17(+0.87%)
Sep 15, 2014 18.97 19.21 18.96 19.10 1,106,937 +0.13(+0.66%)
Sep 12, 2014 19.46 19.46 18.82 18.98 763,714 -0.55(-2.81%)
Sep 11, 2014 19.42 19.65 19.40 19.53 337,075 -0.01(-0.07%)
Sep 10, 2014 19.87 19.89 19.54 19.54 441,548 -0.38(-1.88%)
Sep 09, 2014 20.03 20.06 19.85 19.92 631,222 -0.08(-0.42%)
Sep 08, 2014 20.06 20.12 19.92 20.00 270,779 -0.04(-0.21%)
Sep 05, 2014 19.94 20.08 19.93 20.04 379,534 +0.11(+0.56%)
Sep 04, 2014 20.03 20.10 19.90 19.93 275,750 -0.10(-0.52%)
Sep 03, 2014 20.09 20.14 19.98 20.03 350,485 -0.03(-0.14%)
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.