Skip to main content

Acadia Realty Trust (NY: AKR )

17.01 +0.31 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.04 14.34 13.97 14.11 0 -0.07(-0.46%)
Aug 28, 2008 13.81 14.27 13.74 14.17 366,641 +0.50(+3.69%)
Aug 27, 2008 13.66 13.80 13.56 13.67 301,883 +0.04(+0.30%)
Aug 26, 2008 13.61 13.83 13.53 13.62 343,173 +0.02(+0.17%)
Aug 25, 2008 13.75 13.77 13.59 13.60 466,041 -0.32(-2.30%)
Aug 22, 2008 13.63 14.01 13.58 13.92 0 +0.47(+3.49%)
Aug 21, 2008 13.30 13.60 13.23 13.45 1,189,150 +0.07(+0.53%)
Aug 20, 2008 13.55 13.63 13.24 13.38 309,729 -0.12(-0.92%)
Aug 19, 2008 13.62 13.66 13.39 13.51 368,295 -0.20(-1.47%)
Aug 18, 2008 14.00 14.08 13.58 13.71 376,636 -0.25(-1.79%)
Aug 15, 2008 14.21 14.41 13.83 13.96 0 -0.17(-1.18%)
Aug 14, 2008 14.00 14.23 14.00 14.12 293,145 -0.01(-0.04%)
Aug 13, 2008 14.16 14.31 13.98 14.13 373,907 -0.07(-0.46%)
Aug 12, 2008 14.53 14.59 14.11 14.19 497,861 -0.47(-3.20%)
Aug 11, 2008 14.68 14.82 14.44 14.66 597,894 +0.02(+0.16%)
Aug 08, 2008 14.06 14.81 13.89 14.64 420,102 +0.58(+4.14%)
Aug 07, 2008 13.93 14.24 13.87 14.06 317,690 -0.07(-0.50%)
Aug 06, 2008 14.09 14.24 13.84 14.13 303,499 -0.05(-0.34%)
Aug 05, 2008 13.62 14.20 13.47 14.18 591,789 +0.71(+5.25%)
Aug 04, 2008 13.42 13.65 13.31 13.47 539,098 +0.05(+0.35%)
Aug 01, 2008 13.55 13.55 13.23 13.42 999,473 -0.05(-0.40%)
Jul 31, 2008 12.99 14.85 12.70 13.48 1,143,749 +0.14(+1.07%)
Jul 30, 2008 13.37 13.73 13.01 13.33 367,234 -0.01(-0.09%)
Jul 29, 2008 13.34 13.41 12.98 13.34 632,291 +0.46(+3.55%)
Jul 28, 2008 13.02 13.30 12.81 12.89 244,101 -0.21(-1.59%)
Jul 25, 2008 13.13 13.32 12.89 13.10 380,693 +0.11(+0.82%)
Jul 24, 2008 13.57 13.57 12.95 12.99 564,284 -0.53(-3.95%)
Jul 23, 2008 13.44 13.68 13.35 13.52 2,123,640 +0.09(+0.66%)
Jul 22, 2008 13.36 13.43 13.24 13.43 873,054 +0.05(+0.35%)
Jul 21, 2008 13.52 13.52 13.32 13.39 338,323 -0.02(-0.18%)
Jul 18, 2008 13.52 13.62 13.34 13.41 570,664 -0.17(-1.22%)
Jul 17, 2008 13.61 13.78 13.42 13.58 596,254 -0.03(-0.22%)
Jul 16, 2008 13.21 13.61 12.90 13.61 585,352 +0.46(+3.52%)
Jul 15, 2008 13.15 13.42 12.91 13.14 1,025,052 -0.02(-0.18%)
Jul 14, 2008 13.75 13.75 13.13 13.17 744,433 -0.43(-3.15%)
Jul 11, 2008 13.31 13.66 13.29 13.59 411,981 +0.14(+1.06%)
Jul 10, 2008 13.39 13.66 13.36 13.45 448,518 +0.07(+0.49%)
Jul 09, 2008 14.19 14.24 13.31 13.39 485,043 -0.72(-5.09%)
Jul 08, 2008 13.51 14.11 13.42 14.11 733,613 +0.62(+4.63%)
Jul 07, 2008 13.75 13.78 13.32 13.48 249,766 -0.17(-1.26%)
Jul 04, 2008 13.87 13.93 13.58 13.65 292,435 +0.00(+0.00%)
Jul 03, 2008 13.87 13.93 13.58 13.65 292,435 -0.16(-1.16%)
Jul 02, 2008 13.94 14.05 13.78 13.81 477,555 -0.12(-0.89%)
Jul 01, 2008 13.61 13.95 13.52 13.94 464,224 +0.19(+1.38%)
Jun 30, 2008 13.65 13.87 13.65 13.75 372,696 +0.08(+0.56%)
Jun 27, 2008 13.75 13.83 13.39 13.67 948,710 -0.07(-0.48%)
Jun 26, 2008 13.85 13.85 13.64 13.74 249,419 -0.36(-2.57%)
Jun 25, 2008 13.93 14.27 13.89 14.10 281,493 +0.17(+1.19%)
Jun 24, 2008 14.11 14.32 13.93 13.93 231,281 -0.29(-2.05%)
Jun 23, 2008 14.56 14.73 14.22 14.22 500,695 -0.19(-1.32%)
Jun 20, 2008 14.61 14.68 14.30 14.41 758,037 -0.26(-1.78%)
Jun 19, 2008 14.39 14.68 14.30 14.68 211,426 +0.29(+1.98%)
Jun 18, 2008 14.53 14.54 14.28 14.39 252,803 -0.16(-1.10%)
Jun 17, 2008 15.00 15.06 14.55 14.55 371,560 -0.38(-2.55%)
Jun 16, 2008 14.77 14.98 14.64 14.93 301,192 +0.16(+1.09%)
Jun 13, 2008 14.53 14.77 14.46 14.77 290,274 +0.31(+2.18%)
Jun 12, 2008 14.49 14.62 14.33 14.46 374,538 +0.11(+0.75%)
Jun 11, 2008 14.39 14.57 14.30 14.35 317,722 -0.11(-0.74%)
Jun 10, 2008 14.41 14.50 14.13 14.46 285,082 +0.06(+0.41%)
Jun 09, 2008 14.66 14.69 14.35 14.40 383,737 -0.20(-1.34%)
Jun 06, 2008 15.14 15.14 14.58 14.59 242,502 -0.64(-4.21%)
Jun 05, 2008 15.17 15.35 15.08 15.23 390,833 +0.24(+1.58%)
Jun 04, 2008 14.66 15.11 14.65 15.00 318,103 +0.27(+1.81%)
Jun 03, 2008 14.54 14.76 14.51 14.73 2,068,422 +0.12(+0.81%)
Jun 02, 2008 14.69 14.78 14.44 14.61 336,559 -0.08(-0.57%)
May 30, 2008 14.60 14.70 14.46 14.69 552,137 +0.08(+0.53%)
May 29, 2008 14.68 14.68 14.47 14.62 1,244,759 -0.08(-0.57%)
May 28, 2008 14.68 14.88 14.60 14.70 177,896 +0.08(+0.53%)
May 27, 2008 14.56 14.76 14.50 14.62 296,558 +0.02(+0.16%)
May 26, 2008 14.46 14.61 14.38 14.60 0 +0.00(+0.00%)
May 23, 2008 14.46 14.61 14.38 14.60 654,136 +0.02(+0.16%)
May 22, 2008 14.69 14.76 14.52 14.57 241,426 -0.12(-0.81%)
May 21, 2008 14.76 14.85 14.51 14.69 290,724 -0.07(-0.44%)
May 20, 2008 14.89 15.00 14.70 14.76 301,098 -0.26(-1.70%)
May 19, 2008 15.08 15.09 14.92 15.01 436,128 -0.12(-0.82%)
May 16, 2008 15.29 15.31 15.06 15.14 1,579,301 -0.21(-1.39%)
May 15, 2008 15.16 15.37 15.01 15.35 137,566 +0.18(+1.21%)
May 14, 2008 15.10 15.32 15.10 15.17 216,043 +0.07(+0.47%)
May 13, 2008 14.98 15.10 14.80 15.10 208,071 +0.20(+1.32%)
May 12, 2008 14.76 14.90 14.59 14.90 371,476 +0.22(+1.50%)
May 09, 2008 14.69 14.91 14.56 14.68 349,261 -0.19(-1.28%)
May 08, 2008 15.02 15.03 14.77 14.87 495,553 -0.12(-0.83%)
May 07, 2008 15.07 15.10 14.94 15.00 1,267,167 -0.06(-0.39%)
May 06, 2008 14.95 15.20 14.88 15.06 597,365 -0.04(-0.27%)
May 05, 2008 15.10 15.27 14.97 15.10 837,943 +0.04(+0.24%)
May 02, 2008 15.46 15.63 15.06 15.06 372,243 -0.29(-1.90%)
May 01, 2008 15.47 15.49 15.16 15.35 669,323 +0.12(+0.82%)
Apr 30, 2008 15.10 15.90 15.10 15.23 394,320 +0.12(+0.83%)
Apr 29, 2008 15.51 15.52 14.93 15.10 617,480 -0.32(-2.08%)
Apr 28, 2008 15.22 15.51 15.20 15.42 532,356 +0.17(+1.13%)
Apr 25, 2008 15.32 15.38 15.02 15.25 137,120 +0.03(+0.20%)
Apr 24, 2008 14.98 15.22 14.77 15.22 478,291 +0.39(+2.60%)
Apr 23, 2008 14.84 15.11 14.72 14.84 288,712 +0.07(+0.48%)
Apr 22, 2008 14.85 14.88 14.61 14.76 456,570 -0.10(-0.64%)
Apr 21, 2008 14.84 14.89 14.63 14.86 299,884 -0.12(-0.83%)
Apr 18, 2008 15.07 15.23 14.92 14.98 179,598 +0.14(+0.92%)
Apr 17, 2008 14.63 14.88 14.59 14.85 797,502 +0.21(+1.46%)
Apr 16, 2008 14.62 14.79 14.56 14.63 503,383 +0.11(+0.78%)
Apr 15, 2008 14.67 14.71 14.37 14.52 398,273 -0.06(-0.41%)
Apr 14, 2008 14.65 14.86 14.58 14.58 228,912 -0.11(-0.73%)
Apr 11, 2008 14.64 14.91 14.59 14.69 324,636 -0.07(-0.44%)
Apr 10, 2008 14.73 14.89 14.65 14.75 645,727 +0.04(+0.28%)
Apr 09, 2008 15.12 15.23 14.61 14.71 360,164 -0.36(-2.40%)
Apr 08, 2008 15.10 15.26 14.94 15.07 280,183 -0.18(-1.17%)
Apr 07, 2008 15.55 15.72 15.12 15.25 464,728 -0.15(-1.00%)
Apr 04, 2008 15.73 15.73 15.26 15.41 261,830 -0.29(-1.82%)
Apr 03, 2008 15.18 15.77 15.07 15.69 625,194 +0.39(+2.56%)
Apr 02, 2008 15.07 15.38 14.93 15.30 338,780 +0.24(+1.62%)
Apr 01, 2008 14.60 15.06 14.49 15.06 230,511 +0.71(+4.97%)
Mar 31, 2008 14.34 14.60 14.27 14.34 463,212 +0.05(+0.33%)
Mar 28, 2008 14.37 14.58 14.25 14.30 174,609 -0.08(-0.54%)
Mar 27, 2008 14.70 14.82 14.37 14.37 281,025 -0.26(-1.75%)
Mar 26, 2008 14.80 14.80 14.47 14.63 241,961 -0.26(-1.76%)
Mar 25, 2008 14.74 14.92 14.57 14.89 293,991 +0.21(+1.46%)
Mar 24, 2008 14.67 14.98 14.60 14.68 515,578 +0.13(+0.90%)
Mar 21, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.00(+0.00%)
Mar 20, 2008 14.25 14.73 14.20 14.54 1,719,157 +0.40(+2.81%)
Mar 19, 2008 14.46 14.54 14.15 14.15 750,131 -0.20(-1.37%)
Mar 18, 2008 14.39 14.53 13.71 14.34 441,154 +0.37(+2.63%)
Mar 17, 2008 13.90 14.33 13.81 13.97 295,759 -0.22(-1.55%)
Mar 14, 2008 14.49 14.49 13.78 14.19 463,886 -0.20(-1.40%)
Mar 13, 2008 14.03 14.53 13.86 14.40 569,460 +0.18(+1.25%)
Mar 12, 2008 14.02 14.60 13.84 14.22 614,081 +0.24(+1.74%)
Mar 11, 2008 13.60 13.97 13.52 13.97 456,477 +0.77(+5.85%)
Mar 10, 2008 13.48 13.59 13.20 13.20 540,896 -0.24(-1.81%)
Mar 07, 2008 13.21 13.61 13.01 13.45 1,139,902 +0.15(+1.12%)
Mar 06, 2008 13.60 13.67 13.22 13.30 518,272 -0.40(-2.91%)
Mar 05, 2008 13.86 13.86 13.52 13.70 361,511 -0.01(-0.04%)
Mar 04, 2008 13.70 13.86 13.50 13.70 482,239 -0.11(-0.82%)
Mar 03, 2008 13.61 13.81 13.48 13.81 299,379 +0.21(+1.53%)
Feb 29, 2008 13.48 13.71 13.33 13.61 481,902 -0.05(-0.39%)
Feb 28, 2008 13.64 13.84 13.53 13.66 502,898 -0.11(-0.82%)
Feb 27, 2008 13.96 14.23 13.74 13.77 827,249 -0.36(-2.52%)
Feb 26, 2008 14.05 14.33 13.94 14.13 472,589 -0.07(-0.50%)
Feb 25, 2008 13.71 14.20 13.53 14.20 460,350 +0.44(+3.19%)
Feb 22, 2008 13.40 13.76 13.24 13.76 423,138 +0.37(+2.75%)
Feb 21, 2008 13.73 13.77 13.36 13.39 849,812 -0.34(-2.47%)
Feb 20, 2008 13.48 13.73 13.33 13.73 452,177 +0.13(+0.96%)
Feb 19, 2008 13.93 13.96 13.39 13.60 595,559 -0.20(-1.42%)
Feb 18, 2008 13.57 13.82 13.42 13.80 0 +0.00(+0.00%)
Feb 15, 2008 13.57 13.82 13.42 13.80 360,669 +0.18(+1.31%)
Feb 14, 2008 13.92 13.92 13.36 13.62 593,558 -0.66(-4.62%)
Feb 13, 2008 14.35 14.53 14.21 14.28 247,013 +0.08(+0.54%)
Feb 12, 2008 14.16 14.40 14.04 14.20 216,704 +0.11(+0.80%)
Feb 11, 2008 14.34 14.38 13.99 14.09 227,161 -0.31(-2.15%)
Feb 08, 2008 14.70 14.77 14.25 14.40 211,148 -0.35(-2.38%)
Feb 07, 2008 14.24 14.75 14.24 14.75 191,784 +0.39(+2.73%)
Feb 06, 2008 14.85 14.92 14.31 14.35 395,187 -0.36(-2.42%)
Feb 05, 2008 14.72 14.94 14.62 14.71 443,247 -0.31(-2.06%)
Feb 04, 2008 15.01 15.14 14.65 15.02 226,302 -0.05(-0.35%)
Feb 01, 2008 14.89 15.07 14.63 15.07 307,798 +0.32(+2.17%)
Jan 31, 2008 14.29 14.94 14.27 14.75 399,733 +0.20(+1.39%)
Jan 30, 2008 14.43 15.17 14.43 14.55 620,984 +0.00(+0.00%)
Jan 29, 2008 14.67 14.69 14.30 14.55 260,315 +0.09(+0.62%)
Jan 28, 2008 14.04 14.55 13.89 14.46 206,938 +0.36(+2.57%)
Jan 25, 2008 14.29 14.41 13.94 14.10 375,203 +0.02(+0.17%)
Jan 24, 2008 14.33 14.33 13.85 14.08 494,868 -0.10(-0.71%)
Jan 23, 2008 13.05 14.35 12.99 14.18 763,408 +0.77(+5.76%)
Jan 22, 2008 12.57 13.64 12.57 13.40 376,497 +0.31(+2.40%)
Jan 21, 2008 13.20 13.55 12.86 13.09 0 +0.00(+0.00%)
Jan 18, 2008 13.20 13.55 12.86 13.09 495,204 -0.18(-1.34%)
Jan 17, 2008 13.60 13.66 13.18 13.27 283,214 -0.28(-2.06%)
Jan 16, 2008 13.37 13.88 13.34 13.55 432,399 +0.15(+1.11%)
Jan 15, 2008 13.66 13.78 13.36 13.40 498,740 -0.47(-3.38%)
Jan 14, 2008 14.38 14.43 13.46 13.87 703,329 -0.39(-2.71%)
Jan 11, 2008 14.32 14.46 14.06 14.25 666,952 -0.21(-1.44%)
Jan 10, 2008 14.38 14.68 14.17 14.46 599,431 -0.14(-0.94%)
Jan 09, 2008 14.35 14.60 14.07 14.60 595,054 +0.17(+1.19%)
Jan 08, 2008 14.82 15.03 14.42 14.43 535,110 -0.30(-2.02%)
Jan 07, 2008 14.44 14.95 14.24 14.72 426,505 +0.40(+2.78%)
Jan 04, 2008 14.70 14.70 14.24 14.32 334,738 -0.55(-3.67%)
Jan 03, 2008 15.23 15.49 14.80 14.87 313,186 -0.39(-2.53%)
Jan 02, 2008 15.23 15.41 15.04 15.26 373,466 +0.05(+0.31%)
Jan 01, 2008 15.35 15.47 15.21 15.21 0 +0.00(+0.00%)
Dec 31, 2007 15.35 15.47 15.21 15.21 360,164 -0.27(-1.76%)
Dec 28, 2007 15.61 15.71 15.44 15.48 467,428 +0.08(+0.50%)
Dec 27, 2007 16.12 16.30 15.41 15.41 427,347 -0.93(-5.71%)
Dec 26, 2007 16.43 16.55 16.33 16.34 245,666 -0.31(-1.86%)
Dec 24, 2007 16.22 16.77 16.18 16.65 110,962 +0.35(+2.15%)
Dec 21, 2007 16.09 16.41 16.02 16.30 716,455 +0.49(+3.12%)
Dec 20, 2007 15.43 15.88 15.37 15.80 532,416 +0.47(+3.06%)
Dec 19, 2007 14.91 15.42 14.79 15.33 391,314 +0.43(+2.87%)
Dec 18, 2007 14.71 14.93 14.27 14.91 396,365 +0.31(+2.16%)
Dec 17, 2007 15.06 15.13 14.59 14.59 262,167 -0.56(-3.69%)
Dec 14, 2007 15.33 15.69 15.15 15.15 232,532 -0.39(-2.48%)
Dec 13, 2007 15.50 15.61 15.30 15.54 191,447 -0.11(-0.68%)
Dec 12, 2007 16.06 16.30 15.42 15.64 381,363 -0.01(-0.08%)
Dec 11, 2007 16.45 16.68 15.66 15.66 537,973 -0.69(-4.25%)
Dec 10, 2007 16.18 16.42 16.03 16.35 351,240 +0.23(+1.44%)
Dec 07, 2007 15.90 16.25 15.74 16.12 238,602 +0.31(+1.99%)
Dec 06, 2007 15.44 15.93 15.36 15.80 338,106 +0.30(+1.92%)
Dec 05, 2007 15.28 15.68 15.25 15.51 998,828 +0.49(+3.28%)
Dec 04, 2007 15.32 15.35 15.01 15.01 134,703 -0.42(-2.73%)
Dec 03, 2007 15.66 15.66 15.30 15.44 328,677 -0.24(-1.52%)
Nov 30, 2007 15.56 15.82 15.44 15.67 868,334 +0.30(+1.93%)
Nov 29, 2007 15.33 15.59 15.19 15.38 309,987 -0.05(-0.35%)
Nov 28, 2007 14.92 15.43 14.86 15.43 325,983 +0.61(+4.13%)
Nov 27, 2007 14.68 14.93 14.62 14.82 297,527 +0.18(+1.26%)
Nov 26, 2007 15.33 15.35 14.63 14.63 353,092 -0.72(-4.72%)
Nov 23, 2007 15.41 15.49 15.33 15.36 130,662 +0.02(+0.15%)
Nov 21, 2007 15.36 15.47 15.23 15.33 668,804 -0.11(-0.73%)
Nov 20, 2007 15.50 15.73 15.09 15.45 616,606 -0.02(-0.15%)
Nov 19, 2007 15.48 15.71 15.35 15.47 725,380 -0.17(-1.06%)
Nov 16, 2007 15.73 15.80 15.30 15.64 591,012 -0.10(-0.60%)
Nov 15, 2007 15.61 15.77 15.40 15.73 671,835 +0.13(+0.84%)
Nov 14, 2007 15.74 15.80 15.48 15.60 525,008 -0.07(-0.42%)
Nov 13, 2007 15.35 15.73 15.29 15.67 846,141 +0.49(+3.25%)
Nov 12, 2007 14.85 15.33 14.73 15.17 780,103 +0.34(+2.28%)
Nov 09, 2007 14.51 14.87 14.30 14.84 553,632 +0.17(+1.17%)
Nov 08, 2007 14.56 14.75 14.28 14.66 591,349 +0.18(+1.23%)
Nov 07, 2007 14.77 14.88 14.44 14.49 339,621 -0.46(-3.10%)
Nov 06, 2007 14.79 14.97 14.58 14.95 345,010 +0.15(+1.00%)
Nov 05, 2007 14.72 14.93 14.63 14.80 351,071 -0.18(-1.19%)
Nov 02, 2007 15.11 15.21 14.69 14.98 210,137 +0.02(+0.16%)
Nov 01, 2007 15.60 15.64 14.90 14.95 358,985 -0.78(-4.98%)
Oct 31, 2007 15.60 15.78 15.38 15.74 308,640 +0.18(+1.14%)
Oct 30, 2007 15.68 15.86 15.48 15.56 321,100 -0.20(-1.28%)
Oct 29, 2007 15.73 15.84 15.44 15.76 408,994 +0.05(+0.34%)
Oct 26, 2007 15.93 15.95 15.61 15.71 212,495 +0.00(+0.00%)
Oct 25, 2007 15.89 16.10 15.59 15.71 617,953 -0.07(-0.41%)
Oct 24, 2007 15.69 15.77 15.27 15.77 332,381 -0.04(-0.26%)
Oct 23, 2007 15.80 15.96 15.52 15.82 206,601 +0.20(+1.25%)
Oct 22, 2007 15.28 15.74 15.19 15.62 411,520 +0.12(+0.81%)
Oct 19, 2007 15.92 15.92 15.24 15.49 308,303 -0.46(-2.90%)
Oct 18, 2007 15.80 16.04 15.57 15.96 111,635 +0.10(+0.60%)
Oct 17, 2007 16.00 16.09 15.52 15.86 384,747 +0.07(+0.41%)
Oct 16, 2007 16.12 16.26 15.76 15.80 183,702 -0.34(-2.10%)
Oct 15, 2007 16.46 16.47 15.94 16.14 279,678 -0.34(-2.06%)
Oct 12, 2007 16.61 16.64 16.46 16.47 104,058 -0.14(-0.86%)
Oct 11, 2007 16.68 16.93 16.46 16.62 257,115 -0.17(-1.03%)
Oct 10, 2007 16.64 16.84 16.54 16.79 268,060 +0.13(+0.78%)
Oct 09, 2007 16.81 16.87 16.52 16.66 293,822 -0.14(-0.81%)
Oct 08, 2007 17.11 17.11 16.74 16.80 226,975 -0.39(-2.25%)
Oct 05, 2007 16.99 17.22 16.73 17.18 420,612 +0.37(+2.23%)
Oct 04, 2007 16.59 16.81 16.53 16.81 895,275 +0.34(+2.06%)
Oct 03, 2007 16.53 16.59 16.25 16.47 212,663 -0.10(-0.61%)
Oct 02, 2007 16.45 16.57 16.38 16.57 274,964 +0.21(+1.27%)
Oct 01, 2007 16.07 16.51 16.06 16.36 499,414 +0.25(+1.55%)
Sep 28, 2007 15.95 16.30 15.95 16.11 448,732 +0.11(+0.71%)
Sep 27, 2007 15.89 16.09 15.80 16.00 166,695 +0.18(+1.16%)
Sep 26, 2007 15.99 16.06 15.64 15.82 239,436 -0.11(-0.71%)
Sep 25, 2007 16.39 16.43 15.84 15.93 459,508 -0.52(-3.18%)
Sep 24, 2007 16.31 16.59 16.28 16.45 512,042 +0.12(+0.76%)
Sep 21, 2007 16.45 16.58 16.33 16.33 518,946 -0.04(-0.22%)
Sep 20, 2007 16.38 16.52 16.22 16.36 949,325 +0.00(+0.00%)
Sep 19, 2007 16.33 16.46 16.18 16.36 817,988 +0.24(+1.47%)
Sep 18, 2007 15.44 16.15 15.35 16.12 662,069 +0.69(+4.46%)
Sep 17, 2007 15.26 15.53 15.14 15.44 615,428 +0.15(+1.01%)
Sep 14, 2007 14.85 15.28 14.82 15.28 282,036 +0.29(+1.90%)
Sep 13, 2007 14.66 15.16 14.56 15.00 247,013 +0.39(+2.64%)
Sep 12, 2007 14.59 14.74 14.50 14.61 534,942 +0.00(+0.00%)
Sep 11, 2007 14.37 14.66 14.31 14.61 322,110 +0.29(+1.99%)
Sep 10, 2007 14.47 14.54 14.15 14.32 178,819 -0.08(-0.58%)
Sep 07, 2007 14.55 14.67 14.38 14.41 168,211 -0.39(-2.61%)
Sep 06, 2007 14.86 14.94 14.73 14.79 187,406 -0.05(-0.32%)
Sep 05, 2007 14.95 15.06 14.82 14.84 450,247 -0.23(-1.54%)
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.