Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

75.81 +2.13 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 12.75 13.08 12.73 13.08 156,907 +0.35(+2.74%)
Mar 30, 2004 12.91 12.91 12.59 12.73 100,253 -0.16(-1.23%)
Mar 29, 2004 12.97 13.00 12.82 12.89 43,352 -0.23(-1.73%)
Mar 26, 2004 13.26 13.26 13.05 13.11 75,621 -0.12(-0.92%)
Mar 25, 2004 13.30 13.31 13.23 13.23 86,459 -0.04(-0.28%)
Mar 24, 2004 13.34 13.36 13.11 13.27 33,007 -0.02(-0.18%)
Mar 23, 2004 13.46 13.50 13.30 13.30 38,426 -0.14(-1.06%)
Mar 22, 2004 13.39 13.57 13.39 13.44 82,518 +0.15(+1.13%)
Mar 19, 2004 13.13 13.29 13.13 13.29 67,738 +0.13(+1.02%)
Mar 18, 2004 13.01 13.16 12.99 13.15 31,036 +0.14(+1.09%)
Mar 17, 2004 12.81 13.01 12.81 13.01 54,683 +0.23(+1.81%)
Mar 16, 2004 12.87 12.89 12.71 12.78 27,588 -0.09(-0.69%)
Mar 15, 2004 12.85 12.93 12.83 12.87 34,485 +0.08(+0.63%)
Mar 12, 2004 12.91 12.91 12.59 12.79 38,426 -0.10(-0.76%)
Mar 11, 2004 12.79 12.89 12.77 12.89 23,646 +0.06(+0.51%)
Mar 10, 2004 12.99 13.00 12.79 12.82 48,279 -0.17(-1.31%)
Mar 09, 2004 13.00 13.03 12.95 12.99 55,915 +0.09(+0.72%)
Mar 08, 2004 12.87 12.91 12.83 12.90 46,801 +0.03(+0.25%)
Mar 05, 2004 12.86 12.93 12.86 12.87 21,676 +0.01(+0.06%)
Mar 04, 2004 12.81 12.93 12.81 12.86 20,444 +0.04(+0.35%)
Mar 03, 2004 12.54 12.83 12.54 12.81 66,507 +0.06(+0.51%)
Mar 02, 2004 12.38 12.84 12.36 12.75 54,683 +0.37(+2.98%)
Mar 01, 2004 12.20 12.38 12.20 12.38 47,293 +0.22(+1.84%)
Feb 27, 2004 12.12 12.20 12.10 12.15 35,224 +0.08(+0.64%)
Feb 26, 2004 12.06 12.08 11.77 12.08 100,992 +0.06(+0.51%)
Feb 25, 2004 12.27 12.30 12.00 12.02 54,929 -0.36(-2.89%)
Feb 24, 2004 12.35 12.38 12.14 12.37 64,290 -0.02(-0.13%)
Feb 23, 2004 12.34 12.44 12.34 12.39 40,150 +0.00(+0.00%)
Feb 20, 2004 12.40 12.41 12.37 12.39 6,158 +0.00(+0.00%)
Feb 19, 2004 12.37 12.44 12.37 12.39 33,253 +0.02(+0.13%)
Feb 18, 2004 12.36 12.37 12.30 12.37 21,183 +0.01(+0.10%)
Feb 17, 2004 12.42 12.52 12.33 12.36 31,775 -0.04(-0.33%)
Feb 13, 2004 12.39 12.48 12.39 12.40 20,444 +0.03(+0.23%)
Feb 12, 2004 12.48 12.48 12.34 12.37 22,415 -0.11(-0.88%)
Feb 11, 2004 12.30 12.48 12.30 12.48 32,760 +0.19(+1.59%)
Feb 10, 2004 12.22 12.33 12.18 12.29 27,341 +0.09(+0.77%)
Feb 09, 2004 12.16 12.20 12.15 12.20 29,558 +0.06(+0.50%)
Feb 06, 2004 12.16 12.26 12.11 12.13 59,117 -0.09(-0.70%)
Feb 05, 2004 12.22 12.22 12.16 12.22 44,584 -0.01(-0.10%)
Feb 04, 2004 12.28 12.28 12.21 12.23 50,003 -0.09(-0.72%)
Feb 03, 2004 12.00 12.36 12.00 12.32 98,036 +0.30(+2.53%)
Feb 02, 2004 11.95 12.02 11.79 12.02 60,841 +0.02(+0.20%)
Jan 30, 2004 11.79 11.99 11.78 11.99 27,588 +0.17(+1.41%)
Jan 29, 2004 11.79 11.92 11.73 11.83 53,944 +0.05(+0.45%)
Jan 28, 2004 11.63 11.82 11.61 11.77 62,073 +0.16(+1.40%)
Jan 27, 2004 11.61 11.65 11.57 11.61 116,264 +0.02(+0.21%)
Jan 26, 2004 11.59 11.61 11.55 11.59 83,749 -0.00(-0.04%)
Jan 23, 2004 11.57 11.59 11.56 11.59 64,043 +0.02(+0.18%)
Jan 22, 2004 11.57 11.57 11.53 11.57 50,988 +0.01(+0.07%)
Jan 21, 2004 11.45 11.57 11.39 11.56 53,451 +0.06(+0.57%)
Jan 20, 2004 11.46 11.52 11.43 11.50 65,275 +0.03(+0.28%)
Jan 16, 2004 11.56 11.56 11.46 11.46 25,124 -0.09(-0.81%)
Jan 15, 2004 11.50 11.57 11.50 11.56 60,595 +0.06(+0.53%)
Jan 14, 2004 11.47 11.53 11.43 11.50 39,657 +0.05(+0.46%)
Jan 13, 2004 11.36 11.45 11.34 11.44 38,179 +0.13(+1.15%)
Jan 12, 2004 11.29 11.41 11.26 11.31 27,095 +0.01(+0.07%)
Jan 09, 2004 11.24 11.34 11.23 11.31 31,282 +0.06(+0.50%)
Jan 08, 2004 11.35 11.35 11.25 11.25 26,110 -0.12(-1.04%)
Jan 07, 2004 11.45 11.48 11.41 11.37 37,441 -0.02(-0.18%)
Jan 06, 2004 11.23 11.42 11.23 11.39 63,058 +0.15(+1.37%)
Jan 05, 2004 11.43 11.43 11.20 11.23 83,995 -0.22(-1.88%)
Jan 02, 2004 11.46 11.46 11.37 11.45 25,371 -0.03(-0.28%)
Dec 31, 2003 11.57 11.59 11.47 11.48 64,290 -0.09(-0.77%)
Dec 30, 2003 11.49 11.57 11.46 11.57 137,694 +0.06(+0.53%)
Dec 29, 2003 11.41 11.46 11.41 11.51 46,308 +0.09(+0.75%)
Dec 26, 2003 11.45 11.45 11.42 11.42 2,709 -0.02(-0.21%)
Dec 24, 2003 11.44 11.45 11.39 11.45 9,852 +0.02(+0.18%)
Dec 23, 2003 11.43 11.44 11.40 11.43 40,643 +0.02(+0.21%)
Dec 22, 2003 11.37 11.37 11.37 11.40 69,955 +0.04(+0.32%)
Dec 19, 2003 11.44 11.45 11.35 11.37 87,690 -0.07(-0.60%)
Dec 18, 2003 11.45 11.49 11.45 11.44 28,573 -0.13(-1.09%)
Dec 17, 2003 11.47 11.57 11.45 11.56 91,878 +0.09(+0.81%)
Dec 16, 2003 11.48 11.48 11.47 11.47 42,367 -0.09(-0.81%)
Dec 15, 2003 11.59 11.59 11.53 11.56 145,083 -0.01(-0.07%)
Dec 12, 2003 11.39 11.60 11.39 11.57 134,738 +0.16(+1.42%)
Dec 11, 2003 11.39 11.45 11.38 11.41 80,054 +0.06(+0.54%)
Dec 10, 2003 11.47 11.52 11.41 11.35 66,014 -0.08(-0.71%)
Dec 09, 2003 11.18 11.42 11.18 11.43 150,503 +0.24(+2.18%)
Dec 08, 2003 11.04 11.18 11.00 11.18 72,418 +0.14(+1.29%)
Dec 05, 2003 10.93 11.00 10.93 11.04 37,687 +0.10(+0.93%)
Dec 04, 2003 10.87 10.94 10.87 10.94 20,444 +0.07(+0.63%)
Dec 03, 2003 10.92 10.92 10.84 10.87 44,830 -0.04(-0.34%)
Dec 02, 2003 10.84 10.98 10.84 10.91 29,312 -0.01(-0.07%)
Dec 01, 2003 10.77 10.92 10.77 10.92 62,812 +0.18(+1.66%)
Nov 28, 2003 10.72 10.75 10.70 10.74 14,286 -0.00(-0.04%)
Nov 26, 2003 10.75 10.75 10.71 10.74 14,286 +0.00(+0.00%)
Nov 25, 2003 10.67 10.76 10.67 10.74 27,834 +0.09(+0.80%)
Nov 24, 2003 10.66 10.67 10.62 10.66 20,198 -0.01(-0.08%)
Nov 21, 2003 10.66 10.66 10.65 10.66 4,187 +0.00(+0.00%)
Nov 20, 2003 10.64 10.67 10.64 10.66 26,602 +0.02(+0.19%)
Nov 19, 2003 10.72 10.72 10.64 10.64 22,661 -0.06(-0.53%)
Nov 18, 2003 10.68 10.75 10.68 10.70 50,988 +0.04(+0.42%)
Nov 17, 2003 10.66 10.66 10.64 10.66 34,238 +0.00(+0.04%)
Nov 14, 2003 10.68 10.74 10.65 10.65 37,194 +0.03(+0.27%)
Nov 13, 2003 10.66 10.66 10.62 10.62 8,621 -0.01(-0.11%)
Nov 12, 2003 10.62 10.64 10.62 10.64 13,547 +0.02(+0.15%)
Nov 11, 2003 10.64 10.64 10.58 10.62 7,635 -0.00(-0.04%)
Nov 10, 2003 10.57 10.66 10.56 10.62 25,124 +0.06(+0.54%)
Nov 07, 2003 10.56 10.58 10.51 10.57 31,775 -0.06(-0.54%)
Nov 06, 2003 10.70 10.72 10.62 10.62 25,617 -0.05(-0.49%)
Nov 05, 2003 10.60 10.72 10.60 10.68 56,161 +0.13(+1.19%)
Nov 04, 2003 10.47 10.55 10.47 10.55 25,900 +0.03(+0.31%)
Nov 03, 2003 10.49 10.55 10.45 10.52 53,698 +0.04(+0.43%)
Oct 31, 2003 10.47 10.47 10.40 10.47 38,426 +0.04(+0.35%)
Oct 30, 2003 10.45 10.49 10.44 10.44 20,444 +0.00(+0.04%)
Oct 29, 2003 10.45 10.46 10.41 10.43 42,367 -0.06(-0.62%)
Oct 28, 2003 10.45 10.54 10.45 10.50 32,514 +0.04(+0.43%)
Oct 27, 2003 10.58 10.58 10.45 10.45 34,731 -0.11(-1.04%)
Oct 24, 2003 10.61 10.63 10.56 10.56 21,183 -0.01(-0.08%)
Oct 23, 2003 10.58 10.63 10.54 10.57 45,569 +0.02(+0.15%)
Oct 22, 2003 10.57 10.63 10.54 10.56 34,977 +0.00(+0.00%)
Oct 21, 2003 10.49 10.58 10.49 10.56 96,558 +0.02(+0.23%)
Oct 20, 2003 10.54 10.56 10.45 10.53 27,341 +0.03(+0.31%)
Oct 17, 2003 10.55 10.55 10.50 10.50 42,860 +0.05(+0.47%)
Oct 16, 2003 10.45 10.45 10.43 10.45 39,657 +0.04(+0.35%)
Oct 15, 2003 10.45 10.49 10.41 10.41 80,793 -0.03(-0.27%)
Oct 14, 2003 10.39 10.45 10.39 10.44 28,819 +0.08(+0.74%)
Oct 13, 2003 10.29 10.39 10.27 10.36 39,165 +0.11(+1.07%)
Oct 10, 2003 10.24 10.30 10.23 10.25 23,646 +0.02(+0.24%)
Oct 09, 2003 10.19 10.25 10.19 10.23 34,977 -0.06(-0.59%)
Oct 08, 2003 10.11 10.28 10.09 10.29 49,018 +0.20(+2.01%)
Oct 07, 2003 10.09 10.10 10.07 10.09 17,981 +0.01(+0.12%)
Oct 06, 2003 10.10 10.10 10.05 10.08 20,937 +0.05(+0.49%)
Oct 03, 2003 9.934 10.03 9.914 10.03 33,007 +0.12(+1.19%)
Oct 02, 2003 9.946 9.946 9.906 9.910 42,860 -0.03(-0.29%)
Oct 01, 2003 9.926 9.946 9.906 9.938 51,235 +0.00(+0.00%)
Sep 30, 2003 9.946 9.946 9.898 9.938 115,032 -0.01(-0.08%)
Sep 29, 2003 9.950 9.958 9.926 9.946 112,815 -0.06(-0.61%)
Sep 26, 2003 9.910 10.01 9.889 10.01 64,290 -0.12(-1.16%)
Sep 25, 2003 10.15 10.15 10.15 10.12 45,323 -0.02(-0.24%)
Sep 24, 2003 10.15 10.15 10.13 10.15 36,455 +0.02(+0.20%)
Sep 23, 2003 10.15 10.15 10.13 10.13 32,021 +0.01(+0.12%)
Sep 22, 2003 10.13 10.14 10.11 10.12 39,411 -0.02(-0.24%)
Sep 19, 2003 10.15 10.15 10.12 10.14 35,963 +0.00(+0.04%)
Sep 18, 2003 10.05 10.15 10.04 10.14 71,187 +0.06(+0.60%)
Sep 17, 2003 10.05 10.09 10.05 10.08 69,216 -0.05(-0.52%)
Sep 16, 2003 10.09 10.14 10.11 10.13 26,849 +0.04(+0.40%)
Sep 15, 2003 10.14 10.14 10.09 10.09 32,021 -0.05(-0.48%)
Sep 12, 2003 10.09 10.14 10.09 10.14 16,996 +0.05(+0.48%)
Sep 11, 2003 10.05 10.11 10.05 10.09 46,308 +0.00(+0.00%)
Sep 10, 2003 10.13 10.13 10.07 10.09 45,323 -0.04(-0.44%)
Sep 09, 2003 10.10 10.13 10.07 10.13 27,341 +0.04(+0.44%)
Sep 08, 2003 10.07 10.15 10.04 10.09 60,841 -0.01(-0.12%)
Sep 05, 2003 10.07 10.13 10.05 10.10 24,632 +0.01(+0.12%)
Sep 04, 2003 10.09 10.11 10.06 10.09 55,668 -0.02(-0.20%)
Sep 03, 2003 9.987 10.11 9.987 10.11 76,852 +0.14(+1.43%)
Sep 02, 2003 9.885 9.967 9.845 9.967 148,532 +0.12(+1.24%)
Aug 29, 2003 9.865 9.877 9.845 9.845 17,735 -0.00(-0.04%)
Aug 28, 2003 9.865 9.873 9.784 9.849 17,242 -0.06(-0.66%)
Aug 27, 2003 10.03 10.03 9.906 9.914 43,352 -0.06(-0.65%)
Aug 26, 2003 9.954 10.02 9.926 9.979 34,485 +0.06(+0.66%)
Aug 25, 2003 10.03 10.07 9.914 9.914 50,988 -0.03(-0.33%)
Aug 22, 2003 10.02 10.02 9.914 9.946 40,889 -0.06(-0.61%)
Aug 21, 2003 10.00 10.02 9.975 10.01 51,974 +0.01(+0.12%)
Aug 20, 2003 9.967 10.01 9.946 9.995 21,922 -0.02(-0.20%)
Aug 19, 2003 9.987 10.02 9.946 10.02 32,268 +0.05(+0.49%)
Aug 18, 2003 9.691 9.967 9.691 9.967 41,382 +0.28(+2.85%)
Aug 15, 2003 9.727 9.764 9.686 9.691 20,198 -0.07(-0.71%)
Aug 14, 2003 9.601 9.788 9.601 9.760 36,209 +0.20(+2.08%)
Aug 13, 2003 9.906 9.918 9.561 9.561 105,672 -0.35(-3.48%)
Aug 12, 2003 9.889 9.926 9.889 9.906 31,775 +0.00(+0.00%)
Aug 11, 2003 9.946 9.954 9.889 9.906 36,948 -0.06(-0.61%)
Aug 08, 2003 10.00 10.03 9.958 9.967 122,422 -0.03(-0.32%)
Aug 07, 2003 10.03 10.05 9.975 9.999 115,525 -0.07(-0.69%)
Aug 06, 2003 10.17 10.17 10.04 10.07 91,631 -0.09(-0.92%)
Aug 05, 2003 10.03 10.17 10.03 10.16 98,282 +0.09(+0.89%)
Aug 04, 2003 10.07 10.07 10.03 10.07 91,385 -0.00(-0.04%)
Aug 01, 2003 9.995 10.08 9.991 10.08 89,907 +0.09(+0.85%)
Jul 31, 2003 10.01 10.01 9.926 9.991 139,911 -0.04(-0.36%)
Jul 30, 2003 9.946 10.19 9.906 10.03 1,624,743 +0.04(+0.41%)
Jul 29, 2003 9.926 10.01 9.906 9.987 87,198 +0.09(+0.86%)
Jul 28, 2003 9.743 9.946 9.743 9.902 38,672 +0.24(+2.48%)
Jul 25, 2003 9.743 9.747 9.662 9.662 34,238 -0.08(-0.79%)
Jul 24, 2003 9.540 9.784 9.500 9.739 39,165 +0.21(+2.17%)
Jul 23, 2003 9.540 9.622 9.532 9.532 22,169 -0.05(-0.51%)
Jul 22, 2003 9.500 9.581 9.500 9.581 63,304 +0.12(+1.29%)
Jul 21, 2003 9.467 9.500 9.419 9.459 22,907 -0.01(-0.09%)
Jul 18, 2003 9.337 9.520 9.297 9.467 52,220 +0.07(+0.73%)
Jul 17, 2003 9.520 9.524 9.345 9.398 48,771 -0.16(-1.70%)
Jul 16, 2003 9.516 9.589 9.500 9.561 64,536 +0.06(+0.64%)
Jul 15, 2003 9.479 9.500 9.419 9.500 31,282 +0.11(+1.12%)
Jul 14, 2003 9.297 9.410 9.297 9.394 47,293 +0.11(+1.18%)
Jul 11, 2003 9.199 9.276 9.199 9.285 57,146 +0.08(+0.84%)
Jul 10, 2003 9.398 9.398 9.175 9.207 75,867 -0.26(-2.70%)
Jul 09, 2003 9.475 9.496 9.398 9.463 42,613 -0.05(-0.55%)
Jul 08, 2003 9.743 9.743 9.500 9.516 51,727 -0.26(-2.70%)
Jul 07, 2003 9.764 9.825 9.747 9.780 23,154 +0.02(+0.25%)
Jul 03, 2003 9.804 9.825 9.755 9.755 19,705 -0.05(-0.50%)
Jul 02, 2003 9.475 9.804 9.374 9.804 85,720 +0.35(+3.69%)
Jul 01, 2003 9.829 9.829 9.439 9.455 120,451 -0.41(-4.20%)
Jun 30, 2003 10.11 10.11 9.869 9.869 48,525 -0.28(-2.76%)
Jun 27, 2003 10.09 10.22 10.09 10.15 77,591 +0.09(+0.93%)
Jun 26, 2003 10.18 10.18 10.05 10.06 53,451 -0.32(-3.09%)
Jun 25, 2003 10.35 10.41 10.35 10.38 67,985 +0.02(+0.23%)
Jun 24, 2003 10.31 10.41 10.30 10.35 18,474 +0.00(+0.00%)
Jun 23, 2003 10.38 10.43 10.35 10.35 29,805 -0.02(-0.23%)
Jun 20, 2003 10.35 10.43 10.29 10.38 48,525 +0.02(+0.23%)
Jun 19, 2003 10.31 10.43 10.26 10.35 51,235 +0.14(+1.39%)
Jun 18, 2003 10.15 10.21 10.09 10.21 23,893 +0.12(+1.21%)
Jun 17, 2003 10.15 10.21 10.05 10.09 43,352 -0.02(-0.24%)
Jun 16, 2003 10.07 10.23 10.07 10.11 70,201 +0.09(+0.85%)
Jun 13, 2003 10.31 10.31 9.946 10.03 69,955 -0.28(-2.76%)
Jun 12, 2003 10.47 10.50 10.30 10.31 73,650 -0.09(-0.86%)
Jun 11, 2003 10.15 10.43 10.15 10.40 71,433 +0.27(+2.64%)
Jun 10, 2003 10.03 10.15 10.03 10.13 84,242 +0.21(+2.09%)
Jun 09, 2003 10.01 10.03 9.926 9.926 53,944 +0.02(+0.20%)
Jun 06, 2003 9.845 9.906 9.833 9.906 17,735 +0.06(+0.62%)
Jun 05, 2003 9.678 9.865 9.678 9.845 44,584 +0.21(+2.15%)
Jun 04, 2003 9.540 9.739 9.528 9.638 50,003 +0.12(+1.24%)
Jun 03, 2003 9.496 9.520 9.447 9.520 24,139 +0.06(+0.64%)
Jun 02, 2003 9.350 9.459 9.350 9.459 27,834 +0.10(+1.08%)
May 30, 2003 9.268 9.358 9.268 9.358 19,705 +0.08(+0.88%)
May 29, 2003 9.337 9.378 9.260 9.276 41,382 -0.06(-0.65%)
May 28, 2003 9.341 9.398 9.337 9.337 18,474 +0.00(+0.00%)
May 27, 2003 9.301 9.358 9.276 9.337 51,235 +0.05(+0.52%)
May 23, 2003 9.216 9.309 9.216 9.289 40,643 +0.05(+0.57%)
May 22, 2003 9.358 9.358 9.236 9.236 59,363 -0.12(-1.30%)
May 21, 2003 9.378 9.394 9.317 9.358 28,080 -0.01(-0.09%)
May 20, 2003 9.378 9.410 9.317 9.366 30,297 -0.02(-0.17%)
May 19, 2003 9.540 9.540 9.378 9.382 38,426 -0.12(-1.28%)
May 16, 2003 9.378 9.540 9.325 9.504 46,554 +0.41(+4.46%)
May 15, 2003 9.013 9.098 9.009 9.098 32,760 +0.06(+0.67%)
May 14, 2003 8.931 9.037 8.911 9.037 44,584 +0.11(+1.23%)
May 13, 2003 8.972 8.972 8.891 8.927 29,558 +0.04(+0.46%)
May 12, 2003 8.769 8.899 8.728 8.887 64,290 +0.06(+0.74%)
May 09, 2003 8.810 8.822 8.708 8.822 40,150 +0.01(+0.14%)
May 08, 2003 8.814 8.818 8.781 8.810 42,367 +0.02(+0.18%)
May 07, 2003 8.769 8.822 8.708 8.793 35,224 +0.02(+0.28%)
May 06, 2003 8.724 8.818 8.708 8.769 71,433 +0.00(+0.05%)
May 05, 2003 8.525 8.769 8.525 8.765 39,657 +0.24(+2.86%)
May 02, 2003 8.424 8.521 8.424 8.521 21,676 +0.12(+1.40%)
Apr 30, 2003 8.424 8.497 8.383 8.404 30,790 +0.00(+0.00%)
Apr 29, 2003 8.343 8.501 8.343 8.404 29,805 +0.07(+0.88%)
Apr 28, 2003 8.290 8.335 8.286 8.331 18,474 +0.03(+0.34%)
Apr 25, 2003 8.294 8.343 8.270 8.302 30,543 +0.01(+0.10%)
Apr 24, 2003 8.241 8.310 8.241 8.294 37,933 +0.09(+1.09%)
Apr 23, 2003 8.160 8.245 8.160 8.205 39,165 +0.09(+1.15%)
Apr 22, 2003 8.087 8.160 8.087 8.111 39,904 +0.03(+0.40%)
Apr 21, 2003 8.099 8.115 8.059 8.079 44,584 -0.04(-0.50%)
Apr 17, 2003 8.123 8.205 8.079 8.119 57,639 -0.00(-0.05%)
Apr 16, 2003 8.067 8.168 8.002 8.123 36,455 +0.06(+0.81%)
Apr 15, 2003 8.018 8.059 8.002 8.059 39,904 -0.01(-0.15%)
Apr 14, 2003 8.099 8.176 8.071 8.071 13,301 -0.05(-0.60%)
Apr 11, 2003 8.160 8.168 8.079 8.119 16,503 -0.04(-0.50%)
Apr 10, 2003 8.099 8.160 8.099 8.160 21,676 +0.07(+0.90%)
Apr 09, 2003 8.059 8.099 8.034 8.087 16,503 +0.05(+0.61%)
Apr 08, 2003 8.010 8.042 7.977 8.038 22,907 +0.02(+0.30%)
Apr 07, 2003 7.888 8.018 7.856 8.014 44,338 +0.15(+1.91%)
Apr 04, 2003 7.908 7.908 7.856 7.864 8,621 -0.04(-0.56%)
Apr 03, 2003 7.896 7.912 7.876 7.908 15,764 +0.03(+0.41%)
Apr 02, 2003 7.908 7.908 7.811 7.876 82,518 +0.02(+0.26%)
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.