Skip to main content

Acadia Realty Trust (NY: AKR )

22.68 +0.05 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.340 7.525 7.256 7.525 706,814 +0.19(+2.60%)
May 28, 2009 7.491 7.587 7.217 7.334 1,263,403 -0.11(-1.43%)
May 27, 2009 7.716 7.755 7.362 7.441 805,639 -0.31(-3.98%)
May 26, 2009 7.306 7.800 7.245 7.749 608,224 +0.39(+5.34%)
May 22, 2009 7.402 7.553 7.306 7.357 464,499 -0.02(-0.23%)
May 21, 2009 7.295 7.503 7.172 7.374 431,114 -0.06(-0.75%)
May 20, 2009 7.497 7.587 7.385 7.430 662,915 +0.03(+0.38%)
May 19, 2009 7.144 7.536 6.970 7.402 965,678 +0.15(+2.01%)
May 18, 2009 7.015 7.312 6.964 7.256 822,981 +0.34(+4.95%)
May 15, 2009 7.003 7.116 6.790 6.914 858,126 -0.12(-1.75%)
May 14, 2009 6.779 7.138 6.723 7.037 1,426,591 +0.27(+3.98%)
May 13, 2009 7.194 7.211 6.706 6.768 497,972 -0.58(-7.93%)
May 12, 2009 7.738 7.811 7.211 7.351 655,903 -0.31(-4.03%)
May 11, 2009 7.850 7.929 7.631 7.660 975,373 -0.41(-5.07%)
May 08, 2009 7.570 8.136 7.542 8.069 838,785 +0.64(+8.69%)
May 07, 2009 8.074 8.209 7.250 7.424 1,028,668 -0.67(-8.25%)
May 06, 2009 8.131 8.209 7.738 8.091 1,885,739 +0.09(+1.12%)
May 05, 2009 8.086 8.192 7.850 8.002 1,668,194 -0.18(-2.19%)
May 04, 2009 7.912 8.187 7.912 8.181 552,506 +0.62(+8.23%)
May 01, 2009 8.063 8.201 7.469 7.559 736,086 -0.57(-7.03%)
Apr 30, 2009 8.097 8.613 7.934 8.131 1,789,838 +0.21(+2.69%)
Apr 29, 2009 7.587 8.080 7.559 7.917 877,394 +0.43(+5.77%)
Apr 28, 2009 7.575 7.794 7.430 7.486 697,709 -0.22(-2.91%)
Apr 27, 2009 7.873 8.091 7.491 7.710 712,790 -0.33(-4.11%)
Apr 24, 2009 7.845 8.187 7.805 8.041 1,500,643 +0.21(+2.65%)
Apr 23, 2009 7.553 7.850 7.205 7.833 1,175,700 +0.33(+4.33%)
Apr 22, 2009 7.598 8.007 7.458 7.508 811,854 -0.29(-3.74%)
Apr 21, 2009 7.245 7.845 7.043 7.800 947,787 +0.48(+6.59%)
Apr 20, 2009 7.474 7.592 7.211 7.317 1,015,941 -0.40(-5.16%)
Apr 17, 2009 7.132 7.800 6.987 7.716 1,274,870 +0.57(+7.92%)
Apr 16, 2009 7.065 7.317 6.790 7.149 1,074,519 +0.12(+1.76%)
Apr 15, 2009 6.757 7.037 6.639 7.026 832,110 +0.18(+2.62%)
Apr 14, 2009 6.813 7.003 6.734 6.846 5,950,261 -0.20(-2.86%)
Apr 13, 2009 6.740 7.166 6.600 7.048 449,809 +0.21(+3.12%)
Apr 09, 2009 6.448 6.863 6.230 6.835 693,142 +0.58(+9.33%)
Apr 08, 2009 6.319 6.319 5.888 6.252 625,275 -0.03(-0.45%)
Apr 07, 2009 6.661 6.734 6.252 6.280 464,817 -0.52(-7.67%)
Apr 06, 2009 6.589 6.852 6.370 6.802 486,264 +0.11(+1.59%)
Apr 03, 2009 6.252 6.712 6.056 6.695 561,875 +0.44(+7.09%)
Apr 02, 2009 6.218 6.375 6.123 6.252 848,262 +0.20(+3.24%)
Apr 01, 2009 5.944 6.112 5.815 6.056 447,230 +0.11(+1.79%)
Mar 31, 2009 5.843 6.140 5.764 5.949 978,290 +0.24(+4.12%)
Mar 30, 2009 5.742 5.910 5.574 5.714 371,165 -0.63(-9.90%)
Mar 26, 2009 6.050 6.353 5.896 6.342 663,353 +0.37(+6.17%)
Mar 25, 2009 5.868 6.226 5.467 5.973 445,249 +0.18(+3.04%)
Mar 24, 2009 5.863 6.259 5.758 5.797 497,883 -0.19(-3.13%)
Mar 23, 2009 5.549 5.995 5.544 5.984 910,980 +0.67(+12.64%)
Mar 20, 2009 6.391 6.391 5.230 5.312 1,769,107 -1.01(-15.94%)
Mar 19, 2009 6.744 6.766 6.292 6.320 469,042 -0.29(-4.33%)
Mar 18, 2009 6.270 6.733 6.127 6.606 710,220 +0.28(+4.44%)
Mar 17, 2009 5.813 6.347 5.725 6.325 442,733 +0.52(+9.01%)
Mar 16, 2009 6.380 6.380 5.764 5.802 394,525 -0.41(-6.64%)
Mar 13, 2009 6.364 6.485 6.111 6.215 0 -0.09(-1.40%)
Mar 12, 2009 5.604 6.441 5.478 6.303 622,156 +0.68(+12.15%)
Mar 11, 2009 5.522 5.830 5.400 5.621 406,548 +0.13(+2.30%)
Mar 10, 2009 5.015 5.566 4.949 5.494 486,233 +0.64(+13.15%)
Mar 09, 2009 4.817 4.993 4.734 4.855 485,541 -0.04(-0.90%)
Mar 06, 2009 5.175 5.263 4.679 4.899 0 -0.26(-5.02%)
Mar 05, 2009 5.577 5.681 5.150 5.158 398,766 -0.52(-9.12%)
Mar 04, 2009 5.610 5.714 5.428 5.676 590,752 +0.33(+6.18%)
Mar 02, 2009 5.406 5.736 5.290 5.345 1,032,808 -0.18(-3.29%)
Feb 27, 2009 5.246 5.769 5.120 5.527 0 -0.06(-1.08%)
Feb 26, 2009 5.489 5.808 5.422 5.588 1,316,010 +0.08(+1.40%)
Feb 25, 2009 5.522 5.725 5.208 5.511 836,241 -0.08(-1.38%)
Feb 24, 2009 5.103 5.643 5.103 5.588 811,415 +0.56(+11.05%)
Feb 23, 2009 5.241 5.351 4.866 5.032 870,515 -0.07(-1.30%)
Feb 20, 2009 4.811 5.136 4.751 5.098 0 +0.10(+1.98%)
Feb 19, 2009 5.285 5.373 4.949 4.999 588,291 -0.21(-4.02%)
Feb 18, 2009 5.411 5.411 5.065 5.208 561,201 -0.12(-2.27%)
Feb 17, 2009 5.637 5.681 5.263 5.329 709,587 -0.45(-7.81%)
Feb 13, 2009 6.050 6.182 5.747 5.780 679,256 -0.33(-5.41%)
Feb 12, 2009 6.221 6.221 5.654 6.111 752,215 -0.25(-3.90%)
Feb 11, 2009 6.292 6.430 6.144 6.358 404,201 -0.01(-0.09%)
Feb 10, 2009 6.788 6.821 6.336 6.364 678,748 -0.46(-6.70%)
Feb 09, 2009 6.573 6.843 6.474 6.821 403,923 +0.19(+2.82%)
Feb 06, 2009 6.072 6.711 6.072 6.634 382,002 +0.45(+7.30%)
Feb 05, 2009 6.364 6.364 6.012 6.182 808,508 -0.18(-2.85%)
Feb 04, 2009 6.347 6.606 6.292 6.364 513,677 -0.08(-1.20%)
Feb 03, 2009 6.617 6.617 6.336 6.441 462,820 +0.00(+0.00%)
Feb 02, 2009 6.380 6.534 6.155 6.441 726,613 +0.02(+0.26%)
Jan 30, 2009 6.755 6.854 6.380 6.424 0 -0.21(-3.23%)
Jan 29, 2009 6.991 7.135 6.590 6.639 507,290 -0.47(-6.66%)
Jan 28, 2009 6.749 7.168 6.551 7.113 738,426 +0.62(+9.58%)
Jan 27, 2009 6.463 6.623 6.353 6.490 698,115 +0.03(+0.51%)
Jan 26, 2009 6.512 6.732 6.358 6.457 823,549 -0.02(-0.34%)
Jan 23, 2009 6.254 6.579 6.171 6.479 828,661 +0.06(+0.94%)
Jan 22, 2009 6.479 6.771 6.199 6.419 977,779 -0.24(-3.64%)
Jan 21, 2009 6.391 6.678 6.056 6.661 1,164,358 +0.28(+4.31%)
Jan 20, 2009 7.140 7.151 6.364 6.386 644,862 -0.85(-11.79%)
Jan 16, 2009 7.388 7.404 6.986 7.239 608,823 +0.00(+0.00%)
Jan 15, 2009 7.068 7.525 6.744 7.239 551,682 +0.19(+2.65%)
Jan 14, 2009 7.173 7.448 6.859 7.052 656,384 -0.36(-4.90%)
Jan 13, 2009 7.272 7.669 7.212 7.415 509,910 +0.19(+2.67%)
Jan 12, 2009 7.410 7.575 7.157 7.223 495,058 -0.37(-4.93%)
Jan 09, 2009 8.010 8.026 7.586 7.597 465,839 -0.39(-4.83%)
Jan 08, 2009 7.845 8.087 7.746 7.982 337,515 +0.06(+0.76%)
Jan 07, 2009 7.746 8.087 7.696 7.922 559,481 -0.02(-0.28%)
Jan 06, 2009 7.525 8.048 7.525 7.944 848,012 +0.42(+5.64%)
Jan 05, 2009 7.795 7.850 7.404 7.520 892,017 -0.28(-3.53%)
Jan 02, 2009 7.938 7.938 7.602 7.795 0 -0.06(-0.77%)
Jan 01, 2009 7.658 8.004 7.547 7.856 0 +0.00(+0.00%)
Dec 31, 2008 7.658 8.004 7.547 7.856 433,157 +0.26(+3.48%)
Dec 30, 2008 7.212 7.624 7.146 7.591 499,327 +0.48(+6.82%)
Dec 29, 2008 7.404 7.443 6.980 7.107 657,932 -0.22(-3.01%)
Dec 26, 2008 7.379 7.494 7.187 7.327 283,519 +0.01(+0.07%)
Dec 24, 2008 7.411 7.463 7.233 7.322 242,762 -0.10(-1.33%)
Dec 23, 2008 7.739 7.806 7.254 7.421 922,434 -0.38(-4.87%)
Dec 22, 2008 8.072 8.103 7.385 7.801 848,992 -0.28(-3.42%)
Dec 19, 2008 7.780 8.379 7.770 8.077 1,113,720 +0.32(+4.16%)
Dec 18, 2008 8.103 8.202 7.640 7.754 921,598 -0.38(-4.67%)
Dec 17, 2008 7.900 8.322 7.551 8.134 832,002 +0.02(+0.19%)
Dec 16, 2008 7.379 8.124 7.358 8.119 671,078 +0.93(+12.89%)
Dec 15, 2008 7.473 7.567 6.963 7.192 366,917 -0.22(-2.95%)
Dec 12, 2008 6.937 7.411 6.869 7.411 818,854 +0.24(+3.42%)
Dec 11, 2008 7.577 8.067 6.984 7.166 1,166,938 -0.52(-6.78%)
Dec 10, 2008 7.223 7.832 7.176 7.687 602,601 +0.52(+7.27%)
Dec 09, 2008 7.702 7.890 7.036 7.166 549,416 -0.60(-7.71%)
Dec 08, 2008 7.327 7.801 7.327 7.765 773,060 +0.70(+9.96%)
Dec 05, 2008 6.713 7.181 6.556 7.062 1,077,128 +0.30(+4.47%)
Dec 04, 2008 6.739 7.213 6.671 6.760 1,105,655 +0.01(+0.08%)
Dec 03, 2008 6.301 6.859 6.234 6.754 532,455 +0.24(+3.76%)
Dec 02, 2008 6.135 6.593 6.077 6.510 822,649 +0.50(+8.32%)
Dec 01, 2008 7.114 7.286 5.963 6.010 814,843 -1.27(-17.45%)
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%)
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.