Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.