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 (%)
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%)
May 01, 2006 13.52 13.61 13.16 13.34 228,828 -0.06(-0.44%)
Apr 28, 2006 13.29 13.56 13.12 13.40 183,870 +0.00(+0.00%)
Apr 27, 2006 12.89 13.61 12.89 13.40 234,889 +0.22(+1.67%)
Apr 26, 2006 13.32 13.45 13.16 13.18 148,679 -0.02(-0.18%)
Apr 25, 2006 13.13 13.27 12.96 13.21 168,716 +0.01(+0.09%)
Apr 24, 2006 13.39 13.39 13.13 13.20 141,102 -0.12(-0.89%)
Apr 21, 2006 13.60 13.62 13.32 13.32 206,770 -0.02(-0.13%)
Apr 20, 2006 13.23 13.37 13.13 13.33 148,174 +0.02(+0.13%)
Apr 19, 2006 13.15 13.37 13.13 13.32 195,994 +0.17(+1.31%)
Apr 18, 2006 12.71 13.20 12.71 13.14 300,389 +0.48(+3.80%)
Apr 17, 2006 12.48 12.74 12.36 12.66 228,491 +0.10(+0.80%)
Apr 13, 2006 12.81 12.87 12.47 12.56 120,054 -0.25(-1.95%)
Apr 12, 2006 12.87 12.95 12.57 12.81 272,270 +0.24(+1.89%)
Apr 11, 2006 12.86 12.89 12.41 12.57 266,545 -0.26(-2.04%)
Apr 10, 2006 13.07 13.16 12.83 12.83 125,106 -0.23(-1.77%)
Apr 07, 2006 13.54 13.54 13.03 13.07 181,681 -0.48(-3.51%)
Apr 06, 2006 13.47 13.63 13.44 13.54 113,824 -0.02(-0.18%)
Apr 05, 2006 13.57 13.73 13.52 13.56 82,506 +0.02(+0.18%)
Apr 04, 2006 13.53 13.68 13.49 13.54 120,391 -0.11(-0.83%)
Apr 03, 2006 13.99 14.00 13.59 13.65 240,951 -0.33(-2.38%)
Mar 31, 2006 13.75 13.99 13.52 13.99 143,291 +0.33(+2.39%)
Mar 30, 2006 13.63 13.75 13.52 13.66 141,775 -0.05(-0.35%)
Mar 29, 2006 13.48 13.80 13.48 13.71 412,193 +0.23(+1.67%)
Mar 28, 2006 13.54 13.59 13.32 13.48 181,850 -0.06(-0.44%)
Mar 27, 2006 13.91 13.91 13.50 13.54 155,246 -0.39(-2.81%)
Mar 24, 2006 14.02 14.02 13.70 13.93 98,502 -0.01(-0.09%)
Mar 23, 2006 13.58 13.94 13.55 13.94 101,196 +0.37(+2.76%)
Mar 22, 2006 13.52 13.70 13.38 13.57 108,941 +0.05(+0.35%)
Mar 21, 2006 13.87 13.87 13.42 13.52 209,296 -0.43(-3.11%)
Mar 20, 2006 14.20 14.30 13.90 13.96 191,784 -0.33(-2.33%)
Mar 17, 2006 14.10 14.38 13.89 14.29 493,857 +0.26(+1.86%)
Mar 16, 2006 13.75 14.09 13.75 14.03 129,315 +0.23(+1.64%)
Mar 15, 2006 13.58 13.83 13.51 13.80 318,742 +0.14(+1.04%)
Mar 14, 2006 13.68 13.68 13.40 13.66 172,589 -0.02(-0.17%)
Mar 13, 2006 13.71 13.83 13.53 13.68 116,013 +0.04(+0.26%)
Mar 10, 2006 13.48 13.65 13.47 13.65 211,990 +0.17(+1.28%)
Mar 09, 2006 13.02 13.48 13.02 13.48 273,280 +0.41(+3.14%)
Mar 08, 2006 13.24 13.32 13.01 13.07 188,585 -0.17(-1.30%)
Mar 07, 2006 13.67 13.67 13.23 13.24 311,334 -0.52(-3.80%)
Mar 06, 2006 13.70 13.84 13.64 13.76 233,374 +0.12(+0.92%)
Mar 03, 2006 13.54 13.87 13.48 13.64 219,903 +0.04(+0.31%)
Mar 02, 2006 13.40 13.63 13.24 13.59 199,530 +0.20(+1.46%)
Mar 01, 2006 13.02 13.40 12.98 13.40 256,779 +0.37(+2.87%)
Feb 28, 2006 12.91 13.07 12.84 13.02 172,252 +0.11(+0.87%)
Feb 27, 2006 12.92 12.98 12.82 12.91 80,148 -0.01(-0.05%)
Feb 24, 2006 12.88 12.95 12.76 12.92 53,208 +0.01(+0.09%)
Feb 23, 2006 13.00 13.12 12.88 12.91 126,621 -0.10(-0.73%)
Feb 22, 2006 12.74 13.01 12.66 13.00 161,476 +0.31(+2.48%)
Feb 21, 2006 12.76 12.79 12.59 12.69 144,638 -0.09(-0.70%)
Feb 17, 2006 12.91 12.92 12.71 12.77 136,050 -0.11(-0.88%)
Feb 16, 2006 12.82 12.92 12.77 12.89 61,458 +0.11(+0.84%)
Feb 15, 2006 12.67 12.88 12.63 12.78 87,894 +0.14(+1.08%)
Feb 14, 2006 12.52 12.74 12.39 12.64 164,338 +0.16(+1.28%)
Feb 13, 2006 12.48 12.64 12.45 12.48 87,052 -0.07(-0.52%)
Feb 10, 2006 12.42 12.58 12.32 12.55 90,756 +0.12(+1.00%)
Feb 09, 2006 12.47 12.61 12.39 12.42 68,193 -0.01(-0.05%)
Feb 08, 2006 12.41 12.45 12.25 12.43 64,489 +0.08(+0.67%)
Feb 07, 2006 12.39 12.57 12.30 12.35 173,767 -0.05(-0.43%)
Feb 06, 2006 12.34 12.40 12.28 12.40 51,524 +0.05(+0.43%)
Feb 03, 2006 12.38 12.44 12.26 12.35 47,483 -0.10(-0.76%)
Feb 02, 2006 12.63 12.63 12.39 12.44 91,430 -0.20(-1.55%)
Feb 01, 2006 12.66 12.71 12.59 12.64 174,441 -0.03(-0.23%)
Jan 31, 2006 12.50 12.70 12.42 12.67 158,108 +0.11(+0.85%)
Jan 30, 2006 12.67 12.67 12.47 12.56 106,247 -0.05(-0.42%)
Jan 27, 2006 12.51 12.65 12.39 12.61 108,773 +0.17(+1.34%)
Jan 26, 2006 12.38 12.45 12.24 12.45 149,689 +0.15(+1.21%)
Jan 25, 2006 12.41 12.41 12.22 12.30 111,804 -0.04(-0.34%)
Jan 24, 2006 12.21 12.42 12.21 12.34 155,414 +0.11(+0.87%)
Jan 23, 2006 12.25 12.29 12.04 12.23 163,496 -0.01(-0.10%)
Jan 20, 2006 12.43 12.43 12.16 12.25 122,580 -0.12(-0.96%)
Jan 19, 2006 12.12 12.36 12.12 12.36 174,104 +0.26(+2.11%)
Jan 18, 2006 12.12 12.19 11.94 12.11 204,413 -0.10(-0.78%)
Jan 17, 2006 12.47 12.47 12.16 12.20 156,929 -0.22(-1.77%)
Jan 13, 2006 12.64 12.64 12.31 12.42 103,890 -0.21(-1.69%)
Jan 12, 2006 12.47 12.64 12.43 12.64 199,193 +0.17(+1.38%)
Jan 11, 2006 12.41 12.48 12.25 12.47 215,189 +0.05(+0.43%)
Jan 10, 2006 12.19 12.48 12.13 12.41 250,380 +0.13(+1.06%)
Jan 09, 2006 12.23 12.32 12.18 12.28 142,280 -0.01(-0.05%)
Jan 06, 2006 12.50 12.50 12.03 12.29 101,027 +0.14(+1.12%)
Jan 05, 2006 12.08 12.20 12.07 12.15 146,827 +0.01(+0.10%)
Jan 04, 2006 12.14 12.16 12.04 12.14 94,797 +0.05(+0.44%)
Jan 03, 2006 11.94 12.11 11.75 12.09 172,757 +0.18(+1.50%)
Dec 30, 2005 11.77 11.91 11.69 11.91 180,839 +0.05(+0.45%)
Dec 29, 2005 11.90 11.90 11.77 11.85 107,594 -0.02(-0.15%)
Dec 28, 2005 11.77 11.87 11.72 11.87 85,536 +0.03(+0.25%)
Dec 27, 2005 12.10 12.10 11.84 11.84 85,536 -0.23(-1.87%)
Dec 23, 2005 12.11 12.11 11.98 12.07 46,136 +0.02(+0.15%)
Dec 22, 2005 12.02 12.05 11.82 12.05 61,795 +0.09(+0.74%)
Dec 21, 2005 11.79 12.06 11.79 11.96 103,553 +0.17(+1.41%)
Dec 20, 2005 11.74 11.90 11.67 11.79 99,849 +0.03(+0.25%)
Dec 19, 2005 11.98 11.98 11.77 11.77 98,333 -0.30(-2.46%)
Dec 16, 2005 11.98 12.16 11.89 12.06 505,644 +0.11(+0.94%)
Dec 15, 2005 12.00 12.05 11.94 11.95 113,993 -0.08(-0.69%)
Dec 14, 2005 12.05 12.12 11.99 12.03 521,303 +0.04(+0.35%)
Dec 13, 2005 11.96 12.03 11.88 11.99 151,036 +0.03(+0.25%)
Dec 12, 2005 11.91 12.01 11.85 11.96 119,718 +0.05(+0.45%)
Dec 09, 2005 11.91 11.91 11.53 11.91 94,124 +0.01(+0.05%)
Dec 08, 2005 11.71 11.94 11.71 11.90 297,021 +0.20(+1.73%)
Dec 07, 2005 12.23 12.23 11.64 11.70 1,358,151 -0.48(-3.90%)
Dec 06, 2005 12.15 12.26 12.10 12.17 217,546 +0.05(+0.44%)
Dec 05, 2005 12.27 12.27 12.01 12.12 151,878 -0.21(-1.69%)
Dec 02, 2005 12.26 12.35 12.12 12.33 79,643 +0.02(+0.19%)
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.