Skip to main content

Acadia Realty Trust (NY: AKR )

22.63 -0.12 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.78 26.12 25.48 26.12 845,546 +0.36(+1.40%)
Jun 29, 2016 25.45 25.76 25.45 25.76 658,278 +0.43(+1.71%)
Jun 28, 2016 25.06 25.37 24.82 25.33 898,645 +0.63(+2.56%)
Jun 27, 2016 24.53 24.80 24.39 24.69 565,415 +0.07(+0.27%)
Jun 24, 2016 24.39 25.02 24.21 24.63 1,479,031 -0.29(-1.17%)
Jun 23, 2016 25.07 25.07 24.88 24.92 383,884 -0.03(-0.12%)
Jun 22, 2016 24.99 25.03 24.80 24.95 399,382 -0.04(-0.15%)
Jun 21, 2016 24.95 25.06 24.86 24.99 280,586 +0.09(+0.38%)
Jun 20, 2016 25.05 25.21 24.88 24.89 356,563 +0.01(+0.03%)
Jun 17, 2016 24.89 25.02 24.66 24.88 958,034 -0.14(-0.55%)
Jun 16, 2016 24.79 25.03 24.68 25.02 359,925 +0.16(+0.65%)
Jun 15, 2016 24.69 24.97 24.65 24.86 449,258 +0.19(+0.77%)
Jun 14, 2016 24.84 24.85 24.61 24.67 327,313 -0.20(-0.79%)
Jun 13, 2016 24.98 25.23 24.82 24.87 434,887 -0.06(-0.23%)
Jun 10, 2016 24.82 24.98 24.78 24.93 611,627 -0.04(-0.18%)
Jun 09, 2016 24.99 25.12 24.87 24.97 762,369 -0.08(-0.32%)
Jun 08, 2016 24.82 25.15 24.78 25.05 352,240 +0.18(+0.73%)
Jun 07, 2016 24.69 24.96 24.64 24.87 337,406 +0.13(+0.53%)
Jun 06, 2016 24.84 25.08 24.58 24.74 379,141 -0.14(-0.56%)
Jun 03, 2016 25.06 25.24 24.77 24.88 793,418 -0.02(-0.09%)
Jun 02, 2016 24.61 24.91 24.55 24.90 695,862 +0.18(+0.71%)
Jun 01, 2016 24.70 24.80 24.56 24.72 724,581 -0.02(-0.09%)
May 31, 2016 24.78 24.81 24.57 24.75 994,052 +0.01(+0.03%)
May 27, 2016 24.75 24.74 24.74 24.74 500,990 +0.03(+0.12%)
May 26, 2016 24.67 24.85 24.58 24.71 350,912 +0.08(+0.33%)
May 25, 2016 24.85 24.85 24.49 24.63 435,774 -0.22(-0.88%)
May 24, 2016 24.50 24.95 24.47 24.85 554,803 +0.38(+1.55%)
May 23, 2016 24.63 24.63 24.39 24.47 195,164 -0.14(-0.56%)
May 20, 2016 24.34 24.67 24.24 24.61 432,708 +0.40(+1.66%)
May 19, 2016 24.15 24.29 23.99 24.21 358,213 -0.15(-0.63%)
May 18, 2016 24.73 24.75 24.13 24.36 418,896 -0.42(-1.68%)
May 17, 2016 25.34 25.34 24.52 24.77 544,459 -0.66(-2.61%)
May 16, 2016 25.29 25.56 25.26 25.44 342,329 +0.17(+0.66%)
May 13, 2016 25.46 25.50 25.11 25.27 298,703 -0.26(-1.00%)
May 12, 2016 25.59 25.64 25.36 25.53 550,155 +0.00(+0.00%)
May 11, 2016 25.97 25.97 25.31 25.53 572,565 -0.50(-1.91%)
May 10, 2016 26.26 26.26 25.92 26.02 296,087 -0.07(-0.25%)
May 09, 2016 26.06 26.19 25.94 26.09 524,742 +0.17(+0.65%)
May 06, 2016 25.69 25.93 25.54 25.92 546,177 +0.18(+0.71%)
May 05, 2016 25.37 25.75 25.25 25.74 2,134,720 +0.32(+1.26%)
May 04, 2016 24.96 25.47 24.85 25.42 427,840 +0.40(+1.61%)
May 03, 2016 25.08 25.23 24.80 25.02 278,805 -0.10(-0.41%)
May 02, 2016 24.65 25.14 24.65 25.12 460,915 +0.52(+2.11%)
Apr 29, 2016 24.83 24.88 24.39 24.60 519,520 -0.29(-1.17%)
Apr 28, 2016 24.77 25.02 24.71 24.89 400,648 +0.00(+0.00%)
Apr 27, 2016 24.24 24.89 24.24 24.89 622,072 +0.03(+0.12%)
Apr 26, 2016 24.64 24.86 24.45 24.86 556,102 +0.28(+1.13%)
Apr 25, 2016 24.31 24.59 24.24 24.58 731,280 +0.18(+0.72%)
Apr 22, 2016 24.09 24.42 24.02 24.41 630,349 +0.41(+1.70%)
Apr 21, 2016 24.32 24.45 23.91 24.00 397,197 -0.36(-1.47%)
Apr 20, 2016 24.82 24.85 24.35 24.36 405,349 -0.39(-1.56%)
Apr 19, 2016 24.99 25.04 24.73 24.75 468,221 -0.19(-0.76%)
Apr 18, 2016 24.84 24.95 24.70 24.94 271,310 +0.10(+0.41%)
Apr 15, 2016 24.63 24.94 24.58 24.83 416,108 +0.22(+0.89%)
Apr 14, 2016 24.99 24.99 24.61 24.61 837,654 -0.39(-1.55%)
Apr 13, 2016 25.12 25.12 24.77 25.00 398,614 +0.01(+0.03%)
Apr 12, 2016 24.90 25.10 24.86 24.99 435,844 +0.09(+0.38%)
Apr 11, 2016 25.05 25.18 24.87 24.90 914,011 -0.11(-0.44%)
Apr 08, 2016 24.98 25.12 24.93 25.01 498,682 +0.13(+0.53%)
Apr 07, 2016 24.93 25.08 24.78 24.88 877,396 -0.15(-0.58%)
Apr 06, 2016 24.93 25.10 24.88 25.02 804,086 +0.14(+0.56%)
Apr 05, 2016 25.29 25.33 24.76 24.88 4,221,694 -0.83(-3.24%)
Apr 04, 2016 25.92 25.92 25.50 25.72 482,543 -0.17(-0.65%)
Apr 01, 2016 25.49 25.99 25.45 25.88 543,897 +0.24(+0.94%)
Mar 31, 2016 25.50 25.72 25.37 25.64 577,157 +0.07(+0.29%)
Mar 30, 2016 25.47 25.70 25.40 25.57 406,423 +0.14(+0.55%)
Mar 29, 2016 24.75 25.45 24.75 25.43 410,446 +0.71(+2.86%)
Mar 28, 2016 24.48 24.72 24.41 24.72 283,056 +0.30(+1.25%)
Mar 24, 2016 24.33 24.42 24.42 24.42 320,864 +0.00(+0.00%)
Mar 23, 2016 24.51 24.64 24.40 24.42 345,575 -0.14(-0.56%)
Mar 22, 2016 24.60 24.69 24.47 24.56 372,717 -0.09(-0.38%)
Mar 21, 2016 24.88 25.04 24.61 24.65 459,875 -0.37(-1.48%)
Mar 18, 2016 25.48 25.48 24.93 25.02 1,338,508 -0.34(-1.34%)
Mar 17, 2016 25.22 25.46 25.11 25.36 790,063 +0.19(+0.75%)
Mar 16, 2016 24.63 25.35 24.53 25.17 833,357 +0.41(+1.67%)
Mar 15, 2016 24.56 24.84 24.51 24.76 238,691 +0.13(+0.53%)
Mar 14, 2016 24.75 24.81 24.60 24.63 257,668 -0.14(-0.58%)
Mar 11, 2016 24.51 24.78 24.44 24.77 337,579 +0.49(+2.03%)
Mar 10, 2016 24.54 24.67 24.04 24.28 239,910 -0.17(-0.71%)
Mar 09, 2016 24.33 24.63 24.33 24.46 198,782 +0.16(+0.66%)
Mar 08, 2016 24.54 24.56 24.27 24.30 256,695 -0.22(-0.89%)
Mar 07, 2016 24.55 24.63 24.30 24.51 521,914 -0.15(-0.62%)
Mar 04, 2016 24.45 24.67 24.39 24.67 429,857 +0.11(+0.44%)
Mar 03, 2016 24.64 24.73 24.39 24.56 543,366 -0.07(-0.26%)
Mar 02, 2016 24.54 24.68 24.44 24.62 462,544 +0.05(+0.21%)
Mar 01, 2016 24.17 24.59 24.07 24.57 508,697 +0.62(+2.60%)
Feb 29, 2016 24.14 24.33 23.88 23.95 703,755 -0.18(-0.75%)
Feb 26, 2016 24.59 24.62 24.12 24.13 253,562 -0.43(-1.77%)
Feb 25, 2016 24.12 24.60 24.12 24.56 387,619 +0.59(+2.45%)
Feb 24, 2016 23.94 24.09 23.73 23.98 356,852 -0.07(-0.27%)
Feb 23, 2016 24.02 24.36 23.98 24.04 519,306 -0.12(-0.48%)
Feb 22, 2016 24.19 24.42 24.06 24.16 768,113 +0.15(+0.63%)
Feb 19, 2016 23.85 24.23 23.85 24.01 399,697 +0.06(+0.24%)
Feb 18, 2016 23.77 24.03 23.53 23.95 494,942 +0.14(+0.58%)
Feb 17, 2016 24.14 24.23 23.72 23.81 652,603 -0.28(-1.17%)
Feb 16, 2016 23.77 24.14 23.48 24.09 556,003 +0.48(+2.02%)
Feb 12, 2016 23.85 23.61 23.61 23.61 492,544 +0.02(+0.09%)
Feb 11, 2016 23.54 23.71 23.31 23.59 608,633 -0.29(-1.21%)
Feb 10, 2016 23.90 24.27 23.56 23.88 326,493 +0.16(+0.67%)
Feb 09, 2016 23.61 24.00 23.54 23.72 520,268 -0.10(-0.43%)
Feb 08, 2016 24.28 24.28 23.53 23.82 535,738 -0.49(-2.00%)
Feb 05, 2016 24.75 24.75 24.27 24.31 536,214 -0.51(-2.07%)
Feb 04, 2016 24.87 25.04 24.69 24.82 462,560 -0.10(-0.41%)
Feb 03, 2016 24.96 25.13 24.69 24.93 630,518 +0.11(+0.44%)
Feb 02, 2016 24.96 25.14 24.61 24.82 1,678,986 -0.19(-0.75%)
Feb 01, 2016 24.48 25.17 24.44 25.01 566,020 +0.30(+1.20%)
Jan 29, 2016 23.89 24.71 23.74 24.71 1,110,657 +1.07(+4.50%)
Jan 28, 2016 23.61 24.04 23.52 23.64 941,241 +0.16(+0.68%)
Jan 27, 2016 23.83 23.83 23.31 23.48 414,885 -0.45(-1.88%)
Jan 26, 2016 23.49 23.94 23.40 23.93 459,665 +0.59(+2.51%)
Jan 25, 2016 23.46 23.69 23.13 23.35 457,577 -0.12(-0.49%)
Jan 22, 2016 22.86 23.57 22.80 23.46 598,864 +0.78(+3.45%)
Jan 21, 2016 22.78 23.04 22.43 22.68 569,478 +0.16(+0.71%)
Jan 20, 2016 22.76 22.85 21.92 22.52 518,987 -0.42(-1.83%)
Jan 19, 2016 22.69 23.06 22.59 22.94 531,322 +0.41(+1.83%)
Jan 15, 2016 22.09 22.53 22.53 22.53 617,991 +0.03(+0.13%)
Jan 14, 2016 22.64 22.79 22.38 22.50 704,382 -0.10(-0.45%)
Jan 13, 2016 22.94 23.14 22.46 22.60 651,372 -0.34(-1.48%)
Jan 12, 2016 23.30 23.32 22.87 22.94 574,848 -0.20(-0.85%)
Jan 11, 2016 22.93 23.27 22.80 23.14 708,119 +0.29(+1.27%)
Jan 08, 2016 23.54 23.64 22.80 22.85 939,594 -0.59(-2.50%)
Jan 07, 2016 23.59 23.80 23.42 23.43 767,273 -0.50(-2.09%)
Jan 06, 2016 24.00 24.01 23.77 23.93 819,138 -0.10(-0.42%)
Jan 05, 2016 23.39 24.14 23.37 24.04 847,449 +0.72(+3.08%)
Jan 04, 2016 23.72 23.73 23.10 23.32 1,290,951 -0.70(-2.93%)
Dec 31, 2015 24.22 24.02 24.02 24.02 552,990 -0.14(-0.57%)
Dec 30, 2015 24.22 24.30 24.12 24.16 360,005 -0.17(-0.69%)
Dec 29, 2015 24.02 24.34 24.02 24.32 290,282 +0.41(+1.73%)
Dec 28, 2015 23.71 23.94 23.62 23.91 359,181 +0.16(+0.69%)
Dec 24, 2015 23.74 23.75 23.75 23.75 129,870 +0.01(+0.06%)
Dec 23, 2015 23.60 23.75 23.51 23.73 653,867 +0.21(+0.91%)
Dec 22, 2015 23.53 23.68 23.43 23.52 547,949 +0.14(+0.58%)
Dec 21, 2015 23.55 23.63 23.24 23.38 573,337 -0.01(-0.06%)
Dec 18, 2015 23.93 23.93 23.38 23.40 1,671,147 -0.49(-2.06%)
Dec 17, 2015 24.21 24.22 23.87 23.89 369,157 -0.15(-0.62%)
Dec 16, 2015 23.68 24.15 23.63 24.04 355,925 +0.41(+1.75%)
Dec 15, 2015 23.29 23.73 23.25 23.63 384,470 +0.51(+2.19%)
Dec 14, 2015 23.18 23.24 22.91 23.12 336,538 -0.06(-0.28%)
Dec 11, 2015 22.71 23.20 22.70 23.18 1,312,057 +0.04(+0.18%)
Dec 10, 2015 23.41 23.50 23.05 23.14 275,000 -0.26(-1.13%)
Dec 09, 2015 23.23 23.53 23.16 23.41 326,713 +0.05(+0.21%)
Dec 08, 2015 23.30 23.44 23.18 23.36 127,107 -0.02(-0.09%)
Dec 07, 2015 23.33 23.48 23.14 23.38 261,929 +0.01(+0.03%)
Dec 04, 2015 23.04 23.53 23.04 23.37 444,339 +0.34(+1.46%)
Dec 03, 2015 23.46 23.46 23.01 23.03 288,880 -0.46(-1.94%)
Dec 02, 2015 23.90 23.98 23.43 23.49 327,734 -0.46(-1.91%)
Dec 01, 2015 23.85 24.23 23.56 23.95 426,216 +0.01(+0.03%)
Nov 30, 2015 24.25 24.32 23.87 23.94 506,957 -0.24(-0.97%)
Nov 27, 2015 23.89 24.26 23.89 24.18 173,423 +0.25(+1.04%)
Nov 25, 2015 23.84 23.93 23.93 23.93 185,908 +0.09(+0.36%)
Nov 24, 2015 23.77 23.91 23.52 23.84 200,099 -0.11(-0.48%)
Nov 23, 2015 23.90 24.04 23.84 23.95 144,564 +0.02(+0.09%)
Nov 20, 2015 23.74 24.00 23.66 23.93 310,201 +0.36(+1.51%)
Nov 19, 2015 23.55 23.68 23.38 23.58 176,806 +0.07(+0.30%)
Nov 18, 2015 23.13 23.53 23.03 23.51 210,404 +0.44(+1.92%)
Nov 17, 2015 22.88 23.26 22.78 23.06 128,623 +0.14(+0.59%)
Nov 16, 2015 22.68 22.96 22.58 22.93 215,997 +0.24(+1.07%)
Nov 13, 2015 22.94 23.11 22.66 22.68 264,595 -0.29(-1.24%)
Nov 12, 2015 23.21 23.35 22.88 22.97 232,367 -0.32(-1.38%)
Nov 11, 2015 23.13 23.37 22.98 23.29 253,468 +0.29(+1.27%)
Nov 10, 2015 22.76 23.19 22.76 23.00 445,083 +0.20(+0.88%)
Nov 09, 2015 23.56 23.66 22.53 22.80 261,192 -0.53(-2.26%)
Nov 06, 2015 23.48 23.48 23.14 23.33 464,962 -0.46(-1.92%)
Nov 05, 2015 23.49 23.83 23.40 23.78 138,948 +0.26(+1.09%)
Nov 04, 2015 23.79 23.79 23.39 23.53 339,571 -0.08(-0.33%)
Nov 03, 2015 23.75 23.75 23.53 23.61 275,059 -0.26(-1.08%)
Nov 02, 2015 23.41 23.86 23.36 23.86 250,636 +0.39(+1.64%)
Oct 30, 2015 23.85 23.87 23.41 23.48 282,955 -0.32(-1.35%)
Oct 29, 2015 23.67 23.96 23.55 23.80 208,716 -0.01(-0.03%)
Oct 28, 2015 23.46 23.84 23.17 23.80 344,423 +0.34(+1.43%)
Oct 27, 2015 23.44 23.71 23.36 23.47 229,081 +0.00(+0.00%)
Oct 26, 2015 23.36 23.49 23.18 23.47 183,670 +0.14(+0.61%)
Oct 23, 2015 23.43 23.49 23.08 23.33 253,063 -0.07(-0.30%)
Oct 22, 2015 23.15 23.43 23.09 23.40 255,391 +0.38(+1.64%)
Oct 21, 2015 23.23 23.29 22.99 23.02 286,865 -0.20(-0.86%)
Oct 20, 2015 23.21 23.34 23.09 23.22 160,220 -0.10(-0.43%)
Oct 19, 2015 22.86 23.32 22.86 23.32 287,168 +0.41(+1.78%)
Oct 16, 2015 22.87 23.03 22.68 22.91 302,897 +0.09(+0.38%)
Oct 15, 2015 22.44 22.83 22.34 22.83 244,117 +0.41(+1.85%)
Oct 14, 2015 22.68 22.81 22.35 22.41 214,464 -0.25(-1.10%)
Oct 13, 2015 22.86 23.08 22.60 22.66 258,250 -0.31(-1.34%)
Oct 12, 2015 22.81 23.06 22.72 22.97 193,776 +0.21(+0.94%)
Oct 09, 2015 22.71 22.78 22.56 22.76 262,425 +0.09(+0.41%)
Oct 08, 2015 22.51 22.71 22.33 22.66 234,692 +0.19(+0.83%)
Oct 07, 2015 22.08 22.51 22.00 22.48 524,776 +0.41(+1.88%)
Oct 06, 2015 22.14 22.26 21.88 22.06 311,923 -0.09(-0.39%)
Oct 05, 2015 21.88 22.17 21.76 22.15 215,975 +0.39(+1.80%)
Oct 02, 2015 21.49 21.76 21.27 21.76 412,654 +0.17(+0.79%)
Oct 01, 2015 21.54 21.73 21.39 21.59 326,063 +0.12(+0.57%)
Sep 30, 2015 21.61 21.76 21.46 21.46 568,420 -0.02(-0.10%)
Sep 29, 2015 21.32 21.63 21.14 21.49 435,647 +0.21(+1.01%)
Sep 28, 2015 21.42 21.42 21.08 21.27 361,796 -0.19(-0.90%)
Sep 25, 2015 21.41 21.66 21.28 21.46 288,784 +0.12(+0.56%)
Sep 24, 2015 21.53 21.67 21.20 21.34 267,147 -0.24(-1.12%)
Sep 23, 2015 21.42 21.68 21.32 21.58 237,315 +0.23(+1.06%)
Sep 22, 2015 21.49 21.73 21.33 21.36 242,934 -0.33(-1.53%)
Sep 21, 2015 21.65 21.85 21.56 21.69 230,580 +0.13(+0.62%)
Sep 18, 2015 21.24 21.73 21.24 21.56 625,579 +0.08(+0.36%)
Sep 17, 2015 21.17 21.76 21.10 21.48 267,312 +0.29(+1.37%)
Sep 16, 2015 21.02 21.30 20.98 21.19 213,384 +0.22(+1.05%)
Sep 15, 2015 20.76 21.09 20.56 20.97 262,855 +0.25(+1.20%)
Sep 14, 2015 20.78 20.78 20.63 20.72 137,055 +0.01(+0.03%)
Sep 11, 2015 20.16 20.73 20.16 20.71 231,892 +0.50(+2.45%)
Sep 10, 2015 20.10 20.45 20.10 20.22 231,419 +0.06(+0.32%)
Sep 09, 2015 20.71 20.71 20.13 20.15 321,248 -0.42(-2.03%)
Sep 08, 2015 20.47 20.61 20.32 20.57 281,131 +0.35(+1.72%)
Sep 04, 2015 20.46 20.22 20.22 20.22 177,790 -0.45(-2.16%)
Sep 03, 2015 20.77 20.88 20.64 20.67 352,508 +0.04(+0.17%)
Sep 02, 2015 20.66 20.70 20.39 20.64 404,442 +0.19(+0.93%)
Sep 01, 2015 20.59 20.74 20.29 20.44 474,209 -0.48(-2.30%)
Aug 31, 2015 21.31 21.35 20.88 20.93 814,486 -0.38(-1.76%)
Aug 28, 2015 21.48 21.48 21.19 21.30 456,896 -0.16(-0.73%)
Aug 27, 2015 21.28 21.61 20.98 21.46 436,156 +0.38(+1.78%)
Aug 26, 2015 20.93 21.14 20.54 21.08 504,623 +0.52(+2.55%)
Aug 25, 2015 21.68 21.68 20.54 20.56 657,233 -0.61(-2.88%)
Aug 24, 2015 21.71 21.96 21.14 21.17 601,600 -1.20(-5.35%)
Aug 21, 2015 22.39 22.70 22.38 22.36 474,028 -0.38(-1.68%)
Aug 20, 2015 22.84 22.94 22.67 22.75 300,990 -0.21(-0.89%)
Aug 19, 2015 22.96 23.02 22.73 22.95 372,158 -0.15(-0.64%)
Aug 18, 2015 23.11 23.12 22.96 23.10 368,169 -0.04(-0.15%)
Aug 17, 2015 23.01 23.13 22.80 23.13 385,686 +0.13(+0.55%)
Aug 14, 2015 22.80 23.02 22.67 23.01 310,210 +0.13(+0.59%)
Aug 13, 2015 22.73 23.04 22.50 22.87 676,116 +0.11(+0.50%)
Aug 12, 2015 22.65 22.78 22.41 22.76 681,940 +0.04(+0.19%)
Aug 11, 2015 22.36 22.82 22.33 22.72 727,278 +0.30(+1.33%)
Aug 10, 2015 22.75 22.75 22.30 22.42 531,963 -0.17(-0.75%)
Aug 07, 2015 22.38 22.64 22.19 22.59 336,897 +0.10(+0.44%)
Aug 06, 2015 22.43 22.53 22.06 22.49 525,891 +0.04(+0.19%)
Aug 05, 2015 22.64 22.65 22.27 22.45 566,832 -0.10(-0.44%)
Aug 04, 2015 22.76 22.88 22.52 22.55 443,866 -0.25(-1.12%)
Aug 03, 2015 22.67 22.81 22.53 22.80 446,229 +0.16(+0.69%)
Jul 31, 2015 22.48 22.79 22.39 22.65 412,502 +0.34(+1.52%)
Jul 30, 2015 22.33 22.49 22.16 22.31 277,852 -0.10(-0.44%)
Jul 29, 2015 22.22 22.62 21.78 22.41 909,480 +0.09(+0.41%)
Jul 28, 2015 22.28 22.36 22.09 22.31 515,143 +0.03(+0.13%)
Jul 27, 2015 22.18 22.37 22.07 22.29 641,596 +0.08(+0.35%)
Jul 24, 2015 22.02 22.32 22.02 22.21 463,540 +0.04(+0.19%)
Jul 23, 2015 22.48 22.48 22.05 22.16 474,472 -0.30(-1.36%)
Jul 22, 2015 22.30 22.52 22.30 22.47 771,928 +0.15(+0.67%)
Jul 21, 2015 22.38 22.50 22.30 22.32 1,059,137 -0.05(-0.22%)
Jul 20, 2015 22.26 22.39 22.16 22.37 280,085 +0.07(+0.32%)
Jul 17, 2015 22.30 22.50 22.21 22.30 330,284 -0.05(-0.22%)
Jul 16, 2015 22.12 22.40 22.12 22.35 299,351 +0.34(+1.54%)
Jul 15, 2015 22.05 22.19 21.89 22.01 480,281 -0.09(-0.42%)
Jul 14, 2015 22.12 22.24 21.99 22.10 368,529 +0.00(+0.00%)
Jul 13, 2015 22.26 22.38 22.00 22.10 356,311 +0.04(+0.16%)
Jul 10, 2015 21.83 22.17 21.70 22.07 567,245 +0.27(+1.23%)
Jul 09, 2015 22.10 22.12 21.79 21.80 438,352 -0.16(-0.71%)
Jul 08, 2015 21.77 22.12 21.71 21.95 629,121 +0.00(+0.00%)
Jul 07, 2015 21.70 22.12 21.70 21.95 987,838 +0.35(+1.64%)
Jul 06, 2015 21.32 21.61 21.29 21.60 951,270 +0.28(+1.30%)
Jul 02, 2015 21.36 21.32 21.32 21.32 796,454 +0.33(+1.59%)
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.