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 31, 2004 8.606 8.701 8.582 8.701 139,418 +0.09(+1.03%)
Aug 30, 2004 8.849 8.855 8.522 8.611 543,361 -0.30(-3.33%)
Aug 27, 2004 8.873 8.944 8.861 8.908 172,252 +0.06(+0.67%)
Aug 26, 2004 8.849 8.873 8.730 8.849 140,091 +0.04(+0.40%)
Aug 25, 2004 8.606 8.813 8.570 8.813 250,885 +0.21(+2.42%)
Aug 24, 2004 8.558 8.635 8.445 8.606 92,272 +0.11(+1.26%)
Aug 23, 2004 8.463 8.522 8.338 8.499 119,886 +0.05(+0.56%)
Aug 20, 2004 8.178 8.451 8.178 8.451 79,812 +0.28(+3.42%)
Aug 19, 2004 8.362 8.368 8.136 8.172 89,409 -0.22(-2.62%)
Aug 18, 2004 8.315 8.439 8.315 8.392 140,428 +0.17(+2.10%)
Aug 17, 2004 8.225 8.303 8.136 8.220 94,461 +0.06(+0.73%)
Aug 16, 2004 8.029 8.160 8.029 8.160 57,754 +0.15(+1.93%)
Aug 13, 2004 7.952 8.077 7.929 8.006 45,125 +0.05(+0.67%)
Aug 12, 2004 8.124 8.160 7.952 7.952 86,378 -0.24(-2.97%)
Aug 11, 2004 8.196 8.202 8.053 8.196 102,374 -0.06(-0.72%)
Aug 10, 2004 8.267 8.315 8.220 8.255 67,688 -0.01(-0.14%)
Aug 09, 2004 8.255 8.380 8.249 8.267 77,286 +0.01(+0.14%)
Aug 06, 2004 8.225 8.374 8.190 8.255 186,901 +0.00(+0.00%)
Aug 05, 2004 8.493 8.493 8.249 8.255 88,230 -0.24(-2.80%)
Aug 04, 2004 8.315 8.493 8.285 8.493 212,158 +0.17(+2.00%)
Aug 03, 2004 8.522 8.570 8.315 8.326 906,219 -0.20(-2.30%)
Aug 02, 2004 8.374 8.522 8.362 8.522 197,509 +0.11(+1.27%)
Jul 30, 2004 8.415 8.463 8.315 8.415 211,653 +0.06(+0.71%)
Jul 29, 2004 8.463 8.463 8.356 8.356 315,543 -0.10(-1.19%)
Jul 28, 2004 8.077 8.469 8.029 8.457 157,435 +0.34(+4.25%)
Jul 27, 2004 7.810 8.196 7.810 8.113 156,424 +0.28(+3.56%)
Jul 26, 2004 7.958 8.047 7.738 7.833 91,430 -0.16(-2.01%)
Jul 23, 2004 8.107 8.119 7.917 7.994 101,701 -0.11(-1.39%)
Jul 22, 2004 8.196 8.225 8.107 8.107 58,764 -0.14(-1.73%)
Jul 21, 2004 8.463 8.463 8.196 8.249 93,619 -0.23(-2.73%)
Jul 20, 2004 8.315 8.481 8.196 8.481 137,061 +0.17(+2.00%)
Jul 19, 2004 8.338 8.487 8.267 8.315 172,589 -0.02(-0.28%)
Jul 16, 2004 8.338 8.410 8.303 8.338 119,212 +0.02(+0.29%)
Jul 15, 2004 8.344 8.398 8.267 8.315 143,964 -0.01(-0.07%)
Jul 14, 2004 8.196 8.320 8.154 8.320 195,152 +0.12(+1.45%)
Jul 13, 2004 8.119 8.214 8.077 8.202 63,142 +0.13(+1.62%)
Jul 12, 2004 8.136 8.136 8.018 8.071 80,148 -0.02(-0.29%)
Jul 09, 2004 8.130 8.130 7.970 8.095 76,276 +0.07(+0.89%)
Jul 08, 2004 8.231 8.231 8.024 8.024 110,962 -0.21(-2.53%)
Jul 07, 2004 8.285 8.285 8.077 8.231 751,478 -0.05(-0.57%)
Jul 06, 2004 8.291 8.291 8.190 8.279 150,868 -0.01(-0.07%)
Jul 02, 2004 8.196 8.285 8.136 8.285 127,295 +0.11(+1.31%)
Jul 01, 2004 8.166 8.196 8.053 8.178 162,149 +0.02(+0.22%)
Jun 30, 2004 8.148 8.196 8.018 8.160 129,484 -0.04(-0.43%)
Jun 29, 2004 8.196 8.303 8.178 8.196 170,905 -0.06(-0.72%)
Jun 28, 2004 8.285 8.285 8.214 8.255 139,081 -0.06(-0.71%)
Jun 25, 2004 8.089 8.315 8.089 8.315 563,903 +0.18(+2.19%)
Jun 24, 2004 8.208 8.225 8.130 8.136 100,522 -0.06(-0.72%)
Jun 23, 2004 8.119 8.225 8.119 8.196 86,547 +0.08(+0.95%)
Jun 22, 2004 8.255 8.356 8.077 8.119 1,394,184 -0.14(-1.65%)
Jun 21, 2004 8.255 8.267 8.077 8.255 342,316 +0.00(+0.00%)
Jun 18, 2004 7.899 8.255 7.857 8.255 542,351 +0.42(+5.30%)
Jun 17, 2004 7.857 7.857 7.756 7.839 139,586 -0.03(-0.38%)
Jun 16, 2004 7.839 7.869 7.774 7.869 89,072 +0.03(+0.38%)
Jun 15, 2004 7.638 7.869 7.638 7.839 195,994 +0.21(+2.72%)
Jun 14, 2004 7.548 7.661 7.531 7.632 111,972 +0.02(+0.31%)
Jun 10, 2004 7.465 7.632 7.465 7.608 75,939 +0.06(+0.79%)
Jun 09, 2004 7.721 7.810 7.531 7.548 120,896 -0.20(-2.61%)
Jun 08, 2004 7.727 7.780 7.703 7.750 226,639 +0.03(+0.38%)
Jun 07, 2004 7.643 7.744 7.608 7.721 157,940 +0.11(+1.48%)
Jun 04, 2004 7.465 7.661 7.465 7.608 266,040 +0.11(+1.43%)
Jun 03, 2004 7.513 7.572 7.471 7.501 125,106 -0.02(-0.32%)
Jun 02, 2004 7.643 7.679 7.513 7.525 50,177 -0.06(-0.78%)
Jun 01, 2004 7.608 7.632 7.406 7.584 131,167 -0.02(-0.23%)
May 28, 2004 7.483 7.620 7.447 7.602 89,578 +0.15(+1.99%)
May 27, 2004 7.483 7.572 7.412 7.453 87,220 -0.01(-0.16%)
May 26, 2004 7.388 7.483 7.323 7.465 215,020 +0.02(+0.24%)
May 25, 2004 7.335 7.513 7.275 7.447 190,942 +0.13(+1.79%)
May 24, 2004 7.246 7.352 7.192 7.317 125,274 +0.10(+1.40%)
May 21, 2004 7.156 7.246 7.145 7.216 74,760 +0.06(+0.83%)
May 20, 2004 7.044 7.174 7.008 7.156 77,791 +0.17(+2.47%)
May 19, 2004 7.091 7.204 6.978 6.984 130,494 -0.11(-1.51%)
May 18, 2004 6.836 7.091 6.836 7.091 137,229 +0.20(+2.84%)
May 17, 2004 6.830 6.984 6.759 6.895 340,463 -0.07(-1.02%)
May 14, 2004 6.978 7.067 6.943 6.966 120,728 -0.01(-0.17%)
May 13, 2004 7.139 7.216 6.943 6.978 178,482 -0.26(-3.53%)
May 12, 2004 7.186 7.234 7.014 7.234 303,251 +0.10(+1.33%)
May 11, 2004 7.127 7.305 7.115 7.139 122,748 +0.03(+0.42%)
May 10, 2004 7.198 7.246 7.008 7.109 274,964 -0.14(-1.89%)
May 07, 2004 7.513 7.554 7.246 7.246 142,786 -0.27(-3.56%)
May 06, 2004 7.424 7.560 7.341 7.513 159,455 -0.01(-0.16%)
May 05, 2004 7.554 7.643 7.507 7.525 391,819 -0.07(-0.94%)
May 04, 2004 7.531 7.709 7.513 7.596 143,964 +0.10(+1.27%)
May 03, 2004 7.436 7.501 7.388 7.501 202,729 +0.04(+0.56%)
Apr 30, 2004 7.447 7.572 7.447 7.459 220,577 +0.02(+0.24%)
Apr 29, 2004 7.632 7.697 7.436 7.442 308,134 -0.19(-2.49%)
Apr 28, 2004 7.590 7.643 7.542 7.632 168,379 +0.03(+0.39%)
Apr 27, 2004 7.542 7.667 7.519 7.602 422,633 +0.18(+2.40%)
Apr 26, 2004 7.424 7.590 7.424 7.424 154,909 -0.05(-0.71%)
Apr 23, 2004 7.412 7.483 7.329 7.477 172,420 +0.12(+1.70%)
Apr 22, 2004 7.335 7.394 7.246 7.352 386,768 +0.04(+0.57%)
Apr 21, 2004 7.335 7.370 7.246 7.311 59,269 -0.02(-0.32%)
Apr 20, 2004 7.483 7.566 7.335 7.335 164,170 -0.09(-1.20%)
Apr 19, 2004 7.418 7.483 7.299 7.424 84,358 +0.07(+0.89%)
Apr 16, 2004 7.305 7.542 7.281 7.358 79,475 +0.02(+0.24%)
Apr 15, 2004 7.364 7.424 7.222 7.341 158,276 -0.02(-0.32%)
Apr 14, 2004 7.483 7.501 7.127 7.364 370,098 -0.18(-2.36%)
Apr 13, 2004 7.661 7.661 7.513 7.542 371,782 -0.09(-1.17%)
Apr 12, 2004 7.970 8.012 7.572 7.632 579,899 -0.34(-4.25%)
Apr 08, 2004 7.899 7.976 7.881 7.970 383,737 +0.07(+0.90%)
Apr 07, 2004 7.869 7.976 7.750 7.899 593,370 +0.03(+0.38%)
Apr 06, 2004 8.077 8.077 7.762 7.869 489,648 -0.23(-2.86%)
Apr 05, 2004 8.356 8.368 7.703 8.101 486,617 -0.29(-3.40%)
Apr 02, 2004 8.445 8.451 8.344 8.386 127,295 -0.10(-1.12%)
Apr 01, 2004 8.433 8.493 8.344 8.481 277,658 +0.10(+1.20%)
Mar 31, 2004 8.344 8.404 8.315 8.380 376,160 +0.04(+0.43%)
Mar 30, 2004 8.356 8.374 8.315 8.344 272,775 -0.01(-0.14%)
Mar 29, 2004 8.249 8.356 8.208 8.356 431,052 +0.04(+0.43%)
Mar 26, 2004 8.172 8.493 8.077 8.320 1,465,240 -0.04(-0.43%)
Mar 25, 2004 8.451 8.516 8.356 8.356 99,512 -0.07(-0.85%)
Mar 24, 2004 8.552 8.552 8.415 8.427 60,448 -0.12(-1.46%)
Mar 23, 2004 8.546 8.582 8.439 8.552 167,706 -0.02(-0.21%)
Mar 22, 2004 8.831 8.831 8.570 8.570 90,419 -0.28(-3.15%)
Mar 19, 2004 8.908 8.908 8.760 8.849 59,269 -0.06(-0.67%)
Mar 18, 2004 8.772 8.908 8.659 8.908 98,670 +0.12(+1.35%)
Mar 17, 2004 8.730 8.796 8.730 8.790 60,448 +0.07(+0.82%)
Mar 16, 2004 8.718 8.819 8.683 8.718 173,094 +0.06(+0.69%)
Mar 15, 2004 8.730 8.825 8.659 8.659 139,418 -0.10(-1.15%)
Mar 12, 2004 8.493 8.760 8.451 8.760 149,857 +0.33(+3.87%)
Mar 11, 2004 8.611 8.641 8.404 8.433 59,438 -0.18(-2.07%)
Mar 10, 2004 8.582 8.689 8.552 8.611 98,670 +0.06(+0.69%)
Mar 09, 2004 8.611 8.611 8.552 8.552 72,234 -0.07(-0.83%)
Mar 08, 2004 8.635 8.736 8.611 8.623 330,866 -0.01(-0.14%)
Mar 05, 2004 8.522 8.671 8.493 8.635 154,067 +0.11(+1.32%)
Mar 04, 2004 8.404 8.522 8.344 8.522 106,416 +0.16(+1.92%)
Mar 03, 2004 8.315 8.398 8.255 8.362 50,850 +0.04(+0.43%)
Mar 02, 2004 8.315 8.356 8.285 8.326 101,532 +0.04(+0.43%)
Mar 01, 2004 8.225 8.297 8.160 8.291 61,121 +0.09(+1.09%)
Feb 27, 2004 8.291 8.291 8.166 8.202 67,351 -0.06(-0.72%)
Feb 26, 2004 8.285 8.285 8.190 8.261 78,633 -0.02(-0.29%)
Feb 25, 2004 8.220 8.285 8.184 8.285 66,004 +0.05(+0.65%)
Feb 24, 2004 8.178 8.261 8.136 8.231 107,763 +0.05(+0.58%)
Feb 23, 2004 8.309 8.309 8.142 8.184 90,925 -0.07(-0.79%)
Feb 20, 2004 8.196 8.249 8.172 8.249 52,702 +0.08(+0.94%)
Feb 19, 2004 8.374 8.421 8.166 8.172 68,025 -0.18(-2.13%)
Feb 18, 2004 8.410 8.410 8.035 8.350 225,965 -0.24(-2.77%)
Feb 17, 2004 8.552 8.659 8.534 8.588 56,070 +0.03(+0.35%)
Feb 13, 2004 8.499 8.611 8.481 8.558 61,795 +0.06(+0.70%)
Feb 12, 2004 8.487 8.505 8.457 8.499 64,321 +0.01(+0.07%)
Feb 11, 2004 8.433 8.522 8.374 8.493 64,321 +0.06(+0.70%)
Feb 10, 2004 8.297 8.433 8.273 8.433 72,908 +0.12(+1.43%)
Feb 09, 2004 8.148 8.374 8.113 8.315 71,729 +0.13(+1.60%)
Feb 06, 2004 8.148 8.190 8.095 8.184 99,175 +0.01(+0.15%)
Feb 05, 2004 7.958 8.196 7.958 8.172 115,508 +0.20(+2.53%)
Feb 04, 2004 8.047 8.047 7.887 7.970 192,794 -0.10(-1.18%)
Feb 03, 2004 7.988 8.065 7.958 8.065 89,409 +0.11(+1.34%)
Feb 02, 2004 7.929 7.964 7.721 7.958 561,714 +0.00(+0.00%)
Jan 30, 2004 7.560 7.958 7.560 7.958 175,451 +0.41(+5.43%)
Jan 29, 2004 7.525 7.554 7.453 7.548 145,311 +0.05(+0.71%)
Jan 28, 2004 7.513 7.614 7.459 7.495 50,682 +0.01(+0.16%)
Jan 27, 2004 7.691 7.709 7.483 7.483 102,374 -0.18(-2.33%)
Jan 26, 2004 7.442 7.685 7.394 7.661 192,458 +0.22(+2.95%)
Jan 23, 2004 7.382 7.447 7.346 7.442 135,882 +0.04(+0.48%)
Jan 22, 2004 7.341 7.418 7.341 7.406 76,781 +0.04(+0.48%)
Jan 21, 2004 7.400 7.418 7.364 7.370 55,902 -0.04(-0.56%)
Jan 20, 2004 7.442 7.459 7.376 7.412 145,480 -0.01(-0.16%)
Jan 16, 2004 7.501 7.501 7.424 7.424 69,204 -0.04(-0.56%)
Jan 15, 2004 7.442 7.483 7.424 7.465 27,445 +0.04(+0.48%)
Jan 14, 2004 7.442 7.495 7.424 7.430 30,645 -0.05(-0.71%)
Jan 13, 2004 7.453 7.495 7.424 7.483 44,283 +0.04(+0.48%)
Jan 12, 2004 7.471 7.477 7.412 7.447 143,291 -0.02(-0.32%)
Jan 09, 2004 7.453 7.489 7.430 7.471 61,121 -0.01(-0.08%)
Jan 08, 2004 7.465 7.513 7.465 7.477 59,101 -0.02(-0.24%)
Jan 07, 2004 7.501 7.513 7.483 7.495 49,672 +0.03(+0.40%)
Jan 06, 2004 7.501 7.513 7.465 7.465 15,490 -0.04(-0.48%)
Jan 05, 2004 7.453 7.560 7.453 7.501 34,517 +0.02(+0.32%)
Jan 02, 2004 7.483 7.531 7.424 7.477 42,936 +0.05(+0.72%)
Dec 31, 2003 7.453 7.495 7.400 7.424 230,175 -0.04(-0.56%)
Dec 30, 2003 7.442 7.465 7.418 7.465 96,986 +0.01(+0.16%)
Dec 29, 2003 7.465 7.459 7.424 7.453 47,651 -0.01(-0.16%)
Dec 26, 2003 7.424 7.513 7.424 7.465 38,222 -0.01(-0.08%)
Dec 24, 2003 7.453 7.513 7.424 7.471 51,524 -0.02(-0.32%)
Dec 23, 2003 7.459 7.513 7.459 7.495 189,258 +0.02(+0.32%)
Dec 22, 2003 7.477 7.495 7.424 7.471 104,058 -0.01(-0.08%)
Dec 19, 2003 7.424 7.489 7.388 7.477 103,048 +0.03(+0.40%)
Dec 18, 2003 7.370 7.453 7.329 7.447 99,849 +0.08(+1.05%)
Dec 17, 2003 7.323 7.388 7.323 7.370 85,031 -0.05(-0.64%)
Dec 16, 2003 7.275 7.418 7.275 7.418 130,494 +0.12(+1.63%)
Dec 15, 2003 7.329 7.335 7.287 7.299 306,787 -0.01(-0.08%)
Dec 12, 2003 7.186 7.305 7.186 7.305 67,688 +0.10(+1.32%)
Dec 11, 2003 7.156 7.216 7.156 7.210 64,489 +0.02(+0.33%)
Dec 10, 2003 7.192 7.210 7.127 7.186 42,600 -0.02(-0.25%)
Dec 09, 2003 7.216 7.257 7.145 7.204 81,495 -0.01(-0.16%)
Dec 08, 2003 7.186 7.216 7.156 7.216 110,625 +0.08(+1.17%)
Dec 05, 2003 7.115 7.168 7.115 7.133 20,710 +0.01(+0.08%)
Dec 04, 2003 7.204 7.210 7.103 7.127 42,768 -0.12(-1.64%)
Dec 03, 2003 7.275 7.275 7.186 7.246 42,263 -0.02(-0.25%)
Dec 02, 2003 7.323 7.412 7.228 7.263 54,049 -0.06(-0.81%)
Dec 01, 2003 7.186 7.329 7.180 7.323 44,283 +0.15(+2.15%)
Nov 28, 2003 7.156 7.186 7.156 7.168 7,913 -0.02(-0.25%)
Nov 26, 2003 7.115 7.192 7.091 7.186 40,747 +0.09(+1.26%)
Nov 25, 2003 7.156 7.210 6.996 7.097 404,616 -0.13(-1.81%)
Nov 24, 2003 7.156 7.228 7.156 7.228 56,407 +0.11(+1.50%)
Nov 21, 2003 7.109 7.204 7.097 7.121 44,957 +0.00(+0.00%)
Nov 20, 2003 7.115 7.139 7.067 7.121 66,004 +0.06(+0.84%)
Nov 19, 2003 7.127 7.174 7.061 7.061 251,727 -0.04(-0.50%)
Nov 18, 2003 7.067 7.156 7.079 7.097 68,698 +0.03(+0.42%)
Nov 17, 2003 7.079 7.127 7.032 7.067 169,726 -0.05(-0.67%)
Nov 14, 2003 7.121 7.127 7.109 7.115 37,380 -0.01(-0.08%)
Nov 13, 2003 7.127 7.127 7.085 7.121 25,930 -0.01(-0.08%)
Nov 12, 2003 7.008 7.127 7.008 7.127 64,321 +0.13(+1.87%)
Nov 11, 2003 6.960 6.996 6.782 6.996 549,759 +0.01(+0.08%)
Nov 10, 2003 6.978 6.990 6.949 6.990 34,012 +0.01(+0.09%)
Nov 07, 2003 6.949 6.960 6.949 6.984 135,208 +0.04(+0.51%)
Nov 06, 2003 6.830 6.949 6.782 6.949 50,177 +0.12(+1.74%)
Nov 05, 2003 6.788 6.830 6.741 6.830 70,214 +0.06(+0.88%)
Nov 04, 2003 6.764 6.818 6.747 6.770 77,791 -0.01(-0.18%)
Nov 03, 2003 6.764 6.794 6.753 6.782 37,885 +0.05(+0.71%)
Oct 31, 2003 6.764 6.764 6.646 6.735 76,949 +0.04(+0.53%)
Oct 30, 2003 6.747 6.788 6.681 6.699 37,885 -0.07(-1.05%)
Oct 29, 2003 6.711 6.806 6.693 6.770 42,936 +0.05(+0.71%)
Oct 28, 2003 6.741 6.741 6.646 6.723 42,263 +0.01(+0.09%)
Oct 27, 2003 6.634 6.717 6.580 6.717 28,792 +0.08(+1.25%)
Oct 24, 2003 6.652 6.669 6.592 6.634 29,803 -0.04(-0.62%)
Oct 23, 2003 6.711 6.753 6.622 6.675 69,540 -0.07(-0.97%)
Oct 22, 2003 6.753 6.770 6.699 6.741 60,448 -0.07(-1.05%)
Oct 21, 2003 6.699 6.824 6.699 6.812 43,947 +0.02(+0.35%)
Oct 20, 2003 6.830 6.842 6.741 6.788 59,269 -0.07(-1.04%)
Oct 17, 2003 6.842 6.859 6.741 6.859 76,612 +0.04(+0.52%)
Oct 16, 2003 6.741 6.824 6.741 6.824 29,298 +0.05(+0.70%)
Oct 15, 2003 6.859 6.859 6.859 6.776 126,958 -0.08(-1.13%)
Oct 14, 2003 6.788 6.854 6.764 6.854 198,856 +0.06(+0.87%)
Oct 13, 2003 6.770 6.800 6.770 6.794 35,191 +0.01(+0.18%)
Oct 10, 2003 6.842 6.842 6.741 6.782 83,179 -0.05(-0.70%)
Oct 09, 2003 6.794 6.830 6.788 6.830 66,004 +0.08(+1.23%)
Oct 08, 2003 6.747 6.800 6.705 6.747 83,853 -0.07(-1.05%)
Oct 07, 2003 6.711 6.818 6.711 6.818 35,022 +0.10(+1.50%)
Oct 06, 2003 6.675 6.729 6.652 6.717 28,287 +0.04(+0.62%)
Oct 03, 2003 6.604 6.711 6.586 6.675 102,374 +0.05(+0.81%)
Oct 02, 2003 6.551 6.652 6.539 6.622 108,773 +0.04(+0.63%)
Oct 01, 2003 6.444 6.622 6.432 6.580 76,276 +0.06(+0.91%)
Sep 30, 2003 6.533 6.533 6.473 6.521 83,179 -0.01(-0.18%)
Sep 29, 2003 6.521 6.557 6.491 6.533 46,304 +0.02(+0.36%)
Sep 26, 2003 6.574 6.574 6.509 6.509 133,693 -0.11(-1.70%)
Sep 25, 2003 6.699 6.776 6.622 6.622 30,813 -0.07(-1.06%)
Sep 24, 2003 6.794 6.812 6.693 6.693 55,060 -0.14(-2.00%)
Sep 23, 2003 6.800 6.830 6.782 6.830 38,222 +0.06(+0.88%)
Sep 22, 2003 6.711 6.770 6.646 6.770 50,008 -0.02(-0.26%)
Sep 19, 2003 6.563 6.788 6.563 6.788 39,569 +0.23(+3.44%)
Sep 18, 2003 6.497 6.568 6.497 6.563 37,211 +0.07(+1.01%)
Sep 17, 2003 6.598 6.610 6.497 6.497 44,452 -0.10(-1.53%)
Sep 16, 2003 6.533 6.634 6.551 6.598 104,058 +0.07(+1.00%)
Sep 15, 2003 6.509 6.610 6.473 6.533 124,432 +0.14(+2.23%)
Sep 12, 2003 6.444 6.468 6.384 6.390 102,206 -0.03(-0.46%)
Sep 11, 2003 6.384 6.420 6.355 6.420 101,364 +0.07(+1.12%)
Sep 10, 2003 6.367 6.384 6.325 6.349 173,599 -0.04(-0.56%)
Sep 09, 2003 6.396 6.533 6.343 6.384 127,126 -0.01(-0.19%)
Sep 08, 2003 6.272 6.402 6.272 6.396 95,808 +0.05(+0.75%)
Sep 05, 2003 6.206 6.355 6.206 6.349 136,219 +0.12(+1.91%)
Sep 04, 2003 6.147 6.260 6.147 6.230 63,479 +0.11(+1.84%)
Sep 03, 2003 6.087 6.117 6.046 6.117 499,245 +0.04(+0.68%)
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.