Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.280 7.364 7.051 7.280 254,243 +0.08(+1.16%)
Nov 26, 2008 6.416 7.254 6.416 7.197 964,187 +0.61(+9.34%)
Nov 25, 2008 6.307 6.624 6.197 6.583 829,504 +0.36(+5.86%)
Nov 24, 2008 5.614 6.348 5.515 6.218 750,987 +0.80(+14.70%)
Nov 21, 2008 5.400 5.452 4.708 5.421 1,245,020 +0.21(+4.00%)
Nov 20, 2008 5.499 6.062 5.192 5.213 1,302,051 -0.36(-6.45%)
Nov 19, 2008 6.020 6.124 5.541 5.572 2,179,554 -0.57(-9.32%)
Nov 18, 2008 6.426 6.431 5.781 6.145 866,223 -0.29(-4.45%)
Nov 17, 2008 6.463 6.645 6.296 6.431 809,424 +0.01(+0.08%)
Nov 14, 2008 7.077 7.077 6.385 6.426 0 -0.89(-12.11%)
Nov 13, 2008 7.171 7.411 6.770 7.312 1,539,723 +0.23(+3.31%)
Nov 12, 2008 7.265 7.296 7.036 7.077 714,464 -0.21(-2.93%)
Nov 11, 2008 7.655 7.687 7.197 7.291 1,270,519 -0.51(-6.48%)
Nov 10, 2008 8.442 8.478 7.744 7.796 797,674 -0.53(-6.32%)
Nov 07, 2008 8.285 8.473 7.968 8.322 664,108 +0.08(+1.01%)
Nov 06, 2008 8.317 8.405 8.082 8.239 585,870 -0.19(-2.23%)
Nov 05, 2008 9.145 9.254 8.390 8.426 595,486 -0.92(-9.86%)
Nov 04, 2008 9.285 9.421 9.015 9.348 1,045,978 +0.23(+2.57%)
Nov 03, 2008 9.332 9.405 9.082 9.113 451,513 -0.30(-3.15%)
Oct 31, 2008 8.692 9.415 8.660 9.410 769,806 +0.70(+8.01%)
Oct 30, 2008 8.791 8.947 8.499 8.712 454,833 +0.35(+4.24%)
Oct 29, 2008 8.285 8.650 7.952 8.358 1,106,815 +0.07(+0.88%)
Oct 28, 2008 7.619 8.332 7.197 8.285 1,172,889 +0.91(+12.36%)
Oct 27, 2008 7.687 7.952 7.358 7.374 1,033,675 -0.42(-5.41%)
Oct 24, 2008 7.973 8.192 7.661 7.796 748,579 -0.67(-7.88%)
Oct 23, 2008 8.754 8.806 7.853 8.462 979,991 -0.24(-2.75%)
Oct 22, 2008 8.942 9.181 8.489 8.702 771,499 -0.50(-5.43%)
Oct 21, 2008 9.686 9.686 9.192 9.202 729,506 -0.48(-5.00%)
Oct 20, 2008 9.749 9.863 9.509 9.686 484,729 +0.02(+0.22%)
Oct 17, 2008 9.327 9.869 9.218 9.665 2,171,969 +0.16(+1.64%)
Oct 16, 2008 9.160 9.681 8.817 9.509 1,540,455 +0.48(+5.31%)
Oct 15, 2008 9.775 10.01 9.030 9.030 713,018 -1.02(-10.11%)
Oct 14, 2008 11.16 11.33 9.692 10.05 813,337 -0.67(-6.22%)
Oct 13, 2008 10.32 10.77 9.858 10.71 920,642 +1.01(+10.35%)
Oct 10, 2008 9.499 10.12 9.181 9.707 0 +0.00(+0.00%)
Oct 09, 2008 10.93 11.25 9.707 9.707 843,502 -1.22(-11.20%)
Oct 08, 2008 11.20 11.95 10.93 10.93 1,771,747 -0.55(-4.76%)
Oct 07, 2008 11.95 12.05 11.17 11.48 1,240,602 -0.47(-3.97%)
Oct 06, 2008 11.83 12.18 11.35 11.95 744,203 -0.22(-1.80%)
Oct 03, 2008 12.88 13.13 12.17 12.17 0 -0.49(-3.91%)
Oct 02, 2008 12.98 13.02 12.60 12.67 523,512 -0.37(-2.84%)
Oct 01, 2008 13.01 13.14 12.69 13.03 569,074 -0.13(-0.99%)
Sep 30, 2008 12.87 13.26 12.57 13.16 535,435 +0.43(+3.39%)
Sep 29, 2008 12.75 13.06 12.62 12.73 416,238 -0.33(-2.55%)
Sep 26, 2008 12.39 13.11 12.39 13.07 0 +0.27(+2.12%)
Sep 25, 2008 12.68 12.97 12.62 12.80 1,148,346 +0.27(+2.14%)
Sep 24, 2008 12.71 12.71 12.46 12.53 412,669 -0.03(-0.25%)
Sep 23, 2008 12.49 12.90 12.49 12.56 449,058 +0.02(+0.17%)
Sep 22, 2008 12.93 13.03 12.53 12.54 656,059 -0.52(-3.99%)
Sep 19, 2008 12.97 13.50 12.83 13.06 0 +0.29(+2.26%)
Sep 18, 2008 12.57 12.99 12.36 12.77 1,597,633 +0.42(+3.43%)
Sep 17, 2008 12.55 12.75 12.33 12.35 710,948 -0.40(-3.12%)
Sep 16, 2008 12.11 12.86 12.07 12.74 768,007 +0.46(+3.74%)
Sep 15, 2008 12.38 12.83 12.28 12.28 634,766 -0.50(-3.88%)
Sep 12, 2008 12.55 12.82 12.41 12.78 315,943 +0.05(+0.41%)
Sep 11, 2008 12.25 12.73 12.23 12.73 785,526 +0.24(+1.90%)
Sep 10, 2008 12.52 12.56 12.31 12.49 361,421 +0.06(+0.46%)
Sep 09, 2008 12.46 12.79 12.43 12.43 468,924 -0.24(-1.91%)
Sep 08, 2008 12.49 12.79 12.48 12.68 897,759 +0.54(+4.47%)
Sep 05, 2008 12.09 12.17 11.88 12.13 0 -0.04(-0.30%)
Sep 04, 2008 12.20 12.38 12.09 12.17 850,375 -0.20(-1.59%)
Sep 03, 2008 12.25 12.46 12.25 12.37 611,658 +0.04(+0.34%)
Sep 02, 2008 12.49 12.88 12.15 12.33 752,500 +0.06(+0.51%)
Aug 29, 2008 12.21 12.46 12.15 12.26 0 -0.06(-0.46%)
Aug 28, 2008 12.01 12.41 11.95 12.32 421,699 +0.44(+3.69%)
Aug 27, 2008 11.88 12.00 11.79 11.88 347,216 +0.04(+0.30%)
Aug 26, 2008 11.83 12.02 11.77 11.85 394,706 +0.02(+0.18%)
Aug 25, 2008 11.96 11.97 11.81 11.82 536,026 -0.28(-2.30%)
Aug 22, 2008 11.85 12.18 11.81 12.10 0 +0.41(+3.49%)
Aug 21, 2008 11.57 11.82 11.50 11.70 1,367,722 +0.06(+0.53%)
Aug 20, 2008 11.78 11.85 11.51 11.63 356,241 -0.11(-0.92%)
Aug 19, 2008 11.84 11.88 11.64 11.74 423,601 -0.18(-1.47%)
Aug 18, 2008 12.18 12.24 11.81 11.92 433,195 -0.22(-1.79%)
Aug 15, 2008 12.35 12.53 12.03 12.13 0 -0.14(-1.18%)
Aug 14, 2008 12.18 12.37 12.18 12.28 337,166 -0.01(-0.04%)
Aug 13, 2008 12.32 12.44 12.15 12.28 430,056 -0.06(-0.46%)
Aug 12, 2008 12.64 12.68 12.27 12.34 572,624 -0.41(-3.20%)
Aug 11, 2008 12.76 12.89 12.55 12.75 687,679 +0.02(+0.16%)
Aug 08, 2008 12.22 12.87 12.08 12.73 483,188 +0.51(+4.14%)
Aug 07, 2008 12.11 12.38 12.06 12.22 365,397 -0.06(-0.50%)
Aug 06, 2008 12.25 12.38 12.03 12.28 349,075 -0.04(-0.34%)
Aug 05, 2008 11.84 12.35 11.71 12.33 680,657 +0.61(+5.25%)
Aug 04, 2008 11.66 11.87 11.57 11.71 620,053 +0.04(+0.35%)
Aug 01, 2008 11.78 11.78 11.50 11.67 1,149,562 -0.05(-0.40%)
Jul 31, 2008 11.29 12.91 11.04 11.72 1,315,504 +0.12(+1.07%)
Jul 30, 2008 11.63 11.94 11.31 11.59 422,381 -0.01(-0.09%)
Jul 29, 2008 11.60 11.66 11.28 11.60 727,241 +0.40(+3.55%)
Jul 28, 2008 11.32 11.56 11.14 11.20 280,758 -0.18(-1.59%)
Jul 25, 2008 11.41 11.58 11.20 11.39 437,861 +0.09(+0.82%)
Jul 24, 2008 11.80 11.80 11.26 11.29 649,021 -0.46(-3.95%)
Jul 23, 2008 11.69 11.89 11.61 11.76 2,442,544 +0.08(+0.66%)
Jul 22, 2008 11.62 11.68 11.51 11.68 1,004,158 +0.04(+0.35%)
Jul 21, 2008 11.75 11.75 11.58 11.64 389,129 -0.02(-0.18%)
Jul 18, 2008 11.76 11.84 11.60 11.66 656,359 -0.14(-1.23%)
Jul 17, 2008 11.83 11.98 11.66 11.80 685,793 -0.03(-0.22%)
Jul 16, 2008 11.48 11.83 11.22 11.83 673,253 +0.40(+3.53%)
Jul 15, 2008 11.44 11.66 11.22 11.43 1,178,982 -0.02(-0.18%)
Jul 14, 2008 11.95 11.95 11.41 11.45 856,224 -0.37(-3.15%)
Jul 11, 2008 11.57 11.88 11.56 11.82 473,847 +0.12(+1.06%)
Jul 10, 2008 11.64 11.88 11.61 11.70 515,871 +0.06(+0.49%)
Jul 09, 2008 12.34 12.38 11.57 11.64 557,881 -0.62(-5.09%)
Jul 08, 2008 11.75 12.26 11.67 12.26 843,779 +0.54(+4.62%)
Jul 07, 2008 11.95 11.98 11.58 11.72 287,273 -0.15(-1.26%)
Jul 04, 2008 12.06 12.11 11.81 11.87 336,349 +0.00(+0.00%)
Jul 03, 2008 12.06 12.11 11.81 11.87 336,349 -0.14(-1.16%)
Jul 02, 2008 12.12 12.22 11.98 12.01 549,268 -0.11(-0.90%)
Jul 01, 2008 11.83 12.13 11.76 12.12 533,936 +0.17(+1.38%)
Jun 30, 2008 11.87 12.06 11.87 11.95 428,663 +0.07(+0.56%)
Jun 27, 2008 11.95 12.02 11.64 11.89 1,091,176 -0.06(-0.48%)
Jun 26, 2008 12.04 12.04 11.86 11.94 286,874 -0.31(-2.57%)
Jun 25, 2008 12.11 12.40 12.08 12.26 323,765 +0.14(+1.19%)
Jun 24, 2008 12.26 12.45 12.11 12.11 266,012 -0.25(-2.05%)
Jun 23, 2008 12.66 12.81 12.36 12.37 575,884 -0.17(-1.32%)
Jun 20, 2008 12.70 12.76 12.43 12.53 871,870 -0.23(-1.78%)
Jun 19, 2008 12.51 12.76 12.43 12.76 243,175 +0.25(+1.98%)
Jun 18, 2008 12.64 12.64 12.42 12.51 290,766 -0.14(-1.10%)
Jun 17, 2008 13.04 13.09 12.65 12.65 427,356 -0.33(-2.55%)
Jun 16, 2008 12.84 13.03 12.73 12.98 346,422 +0.14(+1.09%)
Jun 13, 2008 12.64 12.84 12.57 12.84 333,864 +0.27(+2.18%)
Jun 12, 2008 12.60 12.71 12.46 12.57 430,782 +0.09(+0.75%)
Jun 11, 2008 12.51 12.67 12.43 12.48 365,434 -0.09(-0.74%)
Jun 10, 2008 12.53 12.60 12.28 12.57 327,892 +0.05(+0.41%)
Jun 09, 2008 12.75 12.77 12.48 12.52 441,362 -0.17(-1.34%)
Jun 06, 2008 13.16 13.16 12.68 12.69 278,918 -0.56(-4.21%)
Jun 05, 2008 13.19 13.34 13.12 13.24 449,523 +0.21(+1.58%)
Jun 04, 2008 12.74 13.14 12.73 13.04 365,871 +0.23(+1.81%)
Jun 03, 2008 12.64 12.84 12.62 12.81 2,379,033 +0.10(+0.81%)
Jun 02, 2008 12.77 12.85 12.56 12.70 387,099 -0.07(-0.57%)
May 30, 2008 12.69 12.79 12.57 12.77 635,050 +0.07(+0.53%)
May 29, 2008 12.76 12.76 12.58 12.71 1,431,682 -0.07(-0.57%)
May 28, 2008 12.76 12.94 12.70 12.78 204,610 +0.07(+0.53%)
May 27, 2008 12.66 12.83 12.61 12.71 341,092 +0.02(+0.16%)
May 26, 2008 12.57 12.70 12.51 12.69 0 +0.00(+0.00%)
May 23, 2008 12.57 12.70 12.51 12.69 752,367 +0.02(+0.16%)
May 22, 2008 12.77 12.83 12.62 12.67 277,680 -0.10(-0.81%)
May 21, 2008 12.83 12.91 12.61 12.77 334,382 -0.06(-0.44%)
May 20, 2008 12.95 13.04 12.78 12.83 346,313 -0.22(-1.70%)
May 19, 2008 13.11 13.12 12.97 13.05 501,621 -0.11(-0.82%)
May 16, 2008 13.29 13.31 13.09 13.16 1,816,461 -0.19(-1.39%)
May 15, 2008 13.18 13.36 13.05 13.35 158,224 +0.16(+1.21%)
May 14, 2008 13.13 13.32 13.13 13.19 248,485 +0.06(+0.47%)
May 13, 2008 13.03 13.13 12.87 13.13 239,317 +0.17(+1.32%)
May 12, 2008 12.84 12.96 12.69 12.96 427,259 +0.19(+1.50%)
May 09, 2008 12.77 12.96 12.66 12.76 401,709 -0.17(-1.28%)
May 08, 2008 13.06 13.06 12.84 12.93 569,969 -0.11(-0.83%)
May 07, 2008 13.10 13.13 12.99 13.04 1,457,455 -0.05(-0.39%)
May 06, 2008 13.00 13.21 12.94 13.09 687,071 -0.04(-0.28%)
May 05, 2008 13.13 13.28 13.01 13.13 963,775 +0.03(+0.24%)
May 02, 2008 13.44 13.59 13.09 13.09 428,143 -0.25(-1.90%)
May 01, 2008 13.45 13.47 13.18 13.35 769,833 +0.11(+0.82%)
Apr 30, 2008 13.13 13.83 13.13 13.24 453,534 +0.11(+0.83%)
Apr 29, 2008 13.49 13.49 12.98 13.13 710,206 -0.28(-2.08%)
Apr 28, 2008 13.23 13.49 13.22 13.41 612,299 +0.15(+1.13%)
Apr 25, 2008 13.32 13.37 13.06 13.26 157,711 +0.03(+0.19%)
Apr 24, 2008 13.02 13.23 12.84 13.23 550,115 +0.34(+2.60%)
Apr 23, 2008 12.90 13.14 12.80 12.90 332,067 +0.06(+0.48%)
Apr 22, 2008 12.91 12.93 12.70 12.84 525,132 -0.08(-0.64%)
Apr 21, 2008 12.90 12.95 12.72 12.92 344,917 -0.11(-0.83%)
Apr 18, 2008 13.10 13.24 12.97 13.03 206,568 +0.12(+0.92%)
Apr 17, 2008 12.72 12.93 12.69 12.91 917,261 +0.19(+1.46%)
Apr 16, 2008 12.71 12.86 12.66 12.72 578,975 +0.10(+0.78%)
Apr 15, 2008 12.75 12.79 12.49 12.62 458,081 -0.05(-0.41%)
Apr 14, 2008 12.74 12.92 12.68 12.68 263,287 -0.09(-0.73%)
Apr 11, 2008 12.73 12.97 12.69 12.77 373,386 -0.06(-0.44%)
Apr 10, 2008 12.81 12.95 12.74 12.83 742,695 +0.04(+0.28%)
Apr 09, 2008 13.15 13.24 12.70 12.79 414,249 -0.31(-2.40%)
Apr 08, 2008 13.13 13.27 12.99 13.11 322,258 -0.15(-1.17%)
Apr 07, 2008 13.52 13.67 13.15 13.26 534,515 -0.13(-1.00%)
Apr 04, 2008 13.67 13.67 13.27 13.39 301,149 -0.25(-1.82%)
Apr 03, 2008 13.20 13.71 13.11 13.64 719,078 +0.34(+2.56%)
Apr 02, 2008 13.10 13.37 12.98 13.30 389,654 +0.21(+1.62%)
Apr 01, 2008 12.69 13.09 12.60 13.09 265,127 +0.62(+4.97%)
Mar 31, 2008 12.47 12.69 12.40 12.47 532,772 +0.04(+0.33%)
Mar 28, 2008 12.49 12.68 12.39 12.43 200,830 -0.07(-0.54%)
Mar 27, 2008 12.78 12.88 12.50 12.50 323,226 -0.22(-1.75%)
Mar 26, 2008 12.87 12.87 12.58 12.72 278,296 -0.23(-1.76%)
Mar 25, 2008 12.82 12.98 12.67 12.95 338,139 +0.19(+1.46%)
Mar 24, 2008 12.75 13.03 12.69 12.76 593,002 +0.11(+0.90%)
Mar 21, 2008 12.39 12.81 12.35 12.65 1,977,319 +0.00(+0.00%)
Mar 20, 2008 12.39 12.81 12.35 12.65 1,977,319 +0.35(+2.81%)
Mar 19, 2008 12.57 12.65 12.30 12.30 862,777 -0.17(-1.37%)
Mar 18, 2008 12.51 12.64 11.92 12.47 507,402 +0.32(+2.64%)
Mar 17, 2008 12.09 12.46 12.01 12.15 340,172 -0.19(-1.55%)
Mar 14, 2008 12.60 12.60 11.98 12.34 533,547 -0.18(-1.40%)
Mar 13, 2008 12.20 12.63 12.05 12.52 654,975 +0.15(+1.25%)
Mar 12, 2008 12.19 12.70 12.04 12.36 706,296 +0.21(+1.74%)
Mar 11, 2008 11.82 12.15 11.75 12.15 525,025 +0.67(+5.85%)
Mar 10, 2008 11.72 11.81 11.48 11.48 622,121 -0.21(-1.81%)
Mar 07, 2008 11.49 11.83 11.31 11.69 1,311,079 +0.13(+1.12%)
Mar 06, 2008 11.82 11.89 11.49 11.56 596,100 -0.35(-2.91%)
Mar 05, 2008 12.05 12.05 11.76 11.91 415,798 -0.01(-0.04%)
Mar 04, 2008 11.91 12.05 11.74 11.91 554,656 -0.10(-0.82%)
Mar 03, 2008 11.83 12.01 11.72 12.01 344,336 +0.18(+1.53%)
Feb 29, 2008 11.72 11.92 11.59 11.83 554,269 -0.05(-0.39%)
Feb 28, 2008 11.86 12.03 11.76 11.88 578,417 -0.10(-0.82%)
Feb 27, 2008 12.14 12.37 11.94 11.97 951,476 -0.31(-2.52%)
Feb 26, 2008 12.22 12.46 12.12 12.28 543,557 -0.06(-0.50%)
Feb 25, 2008 11.92 12.35 11.77 12.35 529,480 +0.38(+3.19%)
Feb 22, 2008 11.65 11.96 11.51 11.96 486,680 +0.32(+2.75%)
Feb 21, 2008 11.94 11.97 11.62 11.64 977,427 -0.29(-2.47%)
Feb 20, 2008 11.72 11.94 11.59 11.94 520,079 +0.11(+0.96%)
Feb 19, 2008 12.11 12.13 11.64 11.82 684,993 -0.17(-1.42%)
Feb 18, 2008 11.80 12.02 11.67 11.99 0 +0.00(+0.00%)
Feb 15, 2008 11.80 12.02 11.67 11.99 414,830 +0.15(+1.31%)
Feb 14, 2008 12.10 12.10 11.62 11.84 682,692 -0.57(-4.62%)
Feb 13, 2008 12.48 12.64 12.36 12.41 284,106 +0.07(+0.54%)
Feb 12, 2008 12.32 12.52 12.21 12.35 249,246 +0.10(+0.80%)
Feb 11, 2008 12.47 12.50 12.16 12.25 261,273 -0.27(-2.15%)
Feb 08, 2008 12.78 12.84 12.39 12.52 242,855 -0.30(-2.38%)
Feb 07, 2008 12.38 12.82 12.38 12.82 220,584 +0.34(+2.73%)
Feb 06, 2008 12.91 12.98 12.44 12.48 454,531 -0.31(-2.42%)
Feb 05, 2008 12.80 12.99 12.71 12.79 509,809 -0.27(-2.06%)
Feb 04, 2008 13.05 13.17 12.74 13.06 260,285 -0.05(-0.35%)
Feb 01, 2008 12.95 13.11 12.72 13.11 354,019 +0.28(+2.17%)
Jan 31, 2008 12.42 12.99 12.41 12.83 459,760 +0.18(+1.39%)
Jan 30, 2008 12.54 13.19 12.54 12.65 714,236 +0.00(+0.00%)
Jan 29, 2008 12.75 12.77 12.43 12.65 299,406 +0.08(+0.62%)
Jan 28, 2008 12.21 12.65 12.08 12.57 238,014 +0.31(+2.57%)
Jan 25, 2008 12.42 12.53 12.12 12.26 431,547 +0.02(+0.17%)
Jan 24, 2008 12.46 12.46 12.04 12.24 569,181 -0.09(-0.71%)
Jan 23, 2008 11.34 12.48 11.30 12.33 878,048 +0.67(+5.76%)
Jan 22, 2008 10.93 11.86 10.93 11.65 433,034 +0.27(+2.40%)
Jan 21, 2008 11.47 11.78 11.18 11.38 0 +0.00(+0.00%)
Jan 18, 2008 11.47 11.78 11.18 11.38 569,568 -0.15(-1.34%)
Jan 17, 2008 11.82 11.88 11.46 11.54 325,744 -0.24(-2.06%)
Jan 16, 2008 11.63 12.07 11.60 11.78 497,331 +0.13(+1.11%)
Jan 15, 2008 11.88 11.98 11.62 11.65 573,635 -0.41(-3.38%)
Jan 14, 2008 12.50 12.54 11.71 12.06 808,946 -0.34(-2.71%)
Jan 11, 2008 12.45 12.57 12.23 12.39 767,107 -0.18(-1.44%)
Jan 10, 2008 12.51 12.76 12.32 12.57 689,447 -0.12(-0.94%)
Jan 09, 2008 12.48 12.69 12.23 12.69 684,412 +0.15(+1.19%)
Jan 08, 2008 12.88 13.07 12.54 12.54 615,467 -0.26(-2.02%)
Jan 07, 2008 12.56 13.00 12.38 12.80 490,553 +0.35(+2.78%)
Jan 04, 2008 12.79 12.79 12.38 12.45 385,006 -0.48(-3.67%)
Jan 03, 2008 13.24 13.47 12.87 12.93 360,216 -0.34(-2.53%)
Jan 02, 2008 13.24 13.40 13.08 13.27 429,549 +0.04(+0.31%)
Jan 01, 2008 13.35 13.45 13.22 13.22 0 +0.00(+0.00%)
Dec 31, 2007 13.35 13.45 13.22 13.22 414,249 -0.24(-1.76%)
Dec 28, 2007 13.57 13.66 13.42 13.46 537,621 +0.07(+0.50%)
Dec 27, 2007 14.02 14.17 13.39 13.39 491,521 -0.81(-5.71%)
Dec 26, 2007 14.29 14.39 14.19 14.20 282,557 -0.27(-1.86%)
Dec 24, 2007 14.10 14.58 14.07 14.47 127,625 +0.30(+2.15%)
Dec 21, 2007 13.99 14.27 13.93 14.17 824,044 +0.43(+3.12%)
Dec 20, 2007 13.41 13.81 13.36 13.74 612,368 +0.41(+3.06%)
Dec 19, 2007 12.96 13.40 12.86 13.33 450,077 +0.37(+2.87%)
Dec 18, 2007 12.79 12.98 12.41 12.96 455,887 +0.27(+2.16%)
Dec 17, 2007 13.09 13.15 12.69 12.69 301,536 -0.49(-3.68%)
Dec 14, 2007 13.33 13.64 13.17 13.17 267,451 -0.34(-2.49%)
Dec 13, 2007 13.48 13.57 13.31 13.51 220,197 -0.09(-0.68%)
Dec 12, 2007 13.96 14.17 13.41 13.60 438,631 -0.01(-0.08%)
Dec 11, 2007 14.30 14.50 13.61 13.61 618,759 -0.60(-4.25%)
Dec 10, 2007 14.07 14.28 13.94 14.22 403,985 +0.20(+1.44%)
Dec 07, 2007 13.83 14.13 13.69 14.01 274,433 +0.27(+1.99%)
Dec 06, 2007 13.43 13.85 13.36 13.74 388,879 +0.26(+1.92%)
Dec 05, 2007 13.29 13.64 13.25 13.48 1,148,820 +0.43(+3.28%)
Dec 04, 2007 13.32 13.34 13.05 13.05 154,932 -0.37(-2.73%)
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.