Agree Realty Corp (NY: ADC )

57.12 +0.44 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.27 20.47 19.93 20.46 132,553 +0.47(+2.37%)
Oct 30, 2014 19.54 20.00 19.45 19.99 66,186 +0.34(+1.74%)
Oct 29, 2014 19.85 19.85 19.43 19.65 197,097 -0.24(-1.21%)
Oct 28, 2014 19.71 19.89 19.65 19.89 137,419 +0.09(+0.44%)
Oct 27, 2014 19.61 19.89 19.74 19.80 74,738 +0.06(+0.30%)
Oct 24, 2014 19.83 19.84 19.62 19.74 75,110 -0.05(-0.27%)
Oct 23, 2014 19.77 19.83 19.71 19.79 87,270 +0.12(+0.61%)
Oct 22, 2014 19.67 19.80 19.59 19.67 61,436 +0.11(+0.55%)
Oct 21, 2014 19.63 19.65 19.48 19.56 81,482 -0.05(-0.24%)
Oct 20, 2014 19.15 19.61 19.12 19.61 66,294 +0.37(+1.91%)
Oct 17, 2014 19.73 19.73 19.22 19.24 99,448 -0.28(-1.44%)
Oct 16, 2014 19.40 19.74 19.06 19.52 86,755 -0.07(-0.38%)
Oct 15, 2014 19.33 19.85 18.98 19.60 106,710 +0.03(+0.14%)
Oct 14, 2014 19.43 19.71 19.14 19.57 153,888 +0.31(+1.63%)
Oct 13, 2014 19.07 19.45 18.99 19.26 94,474 +0.21(+1.09%)
Oct 10, 2014 18.58 19.06 18.58 19.05 268,954 +0.36(+1.93%)
Oct 09, 2014 18.66 18.85 18.61 18.69 237,714 +0.03(+0.14%)
Oct 08, 2014 18.38 18.68 18.28 18.66 148,900 +0.28(+1.53%)
Oct 07, 2014 18.44 18.54 18.31 18.38 155,035 -0.06(-0.33%)
Oct 06, 2014 18.13 18.52 18.11 18.44 189,213 +0.33(+1.85%)
Oct 03, 2014 18.36 18.68 18.11 18.11 97,048 -0.05(-0.29%)
Oct 02, 2014 18.20 18.30 18.05 18.16 87,364 +0.01(+0.07%)
Oct 01, 2014 18.24 18.44 18.07 18.15 90,364 -0.15(-0.84%)
Sep 30, 2014 18.31 18.51 18.12 18.30 197,029 -0.06(-0.33%)
Sep 29, 2014 18.27 18.37 18.19 18.36 84,333 -0.08(-0.43%)
Sep 26, 2014 18.31 18.44 18.18 18.44 115,382 +0.22(+1.21%)
Sep 25, 2014 18.22 18.34 17.93 18.22 125,159 +0.03(+0.14%)
Sep 24, 2014 18.27 18.43 18.18 18.20 65,004 -0.02(-0.11%)
Sep 23, 2014 18.59 18.85 18.20 18.21 119,880 -0.36(-1.95%)
Sep 22, 2014 18.52 18.71 18.50 18.58 70,643 -0.03(-0.14%)
Sep 19, 2014 18.45 18.59 18.45 18.60 287,552 +0.14(+0.75%)
Sep 18, 2014 18.57 18.57 18.43 18.46 83,039 -0.10(-0.53%)
Sep 17, 2014 18.62 18.73 18.41 18.56 86,721 -0.01(-0.04%)
Sep 16, 2014 18.48 18.60 18.43 18.57 77,654 +0.13(+0.71%)
Sep 15, 2014 18.70 18.74 18.44 18.44 72,695 -0.24(-1.27%)
Sep 12, 2014 19.07 19.07 18.52 18.68 177,478 -0.43(-2.27%)
Sep 11, 2014 18.98 19.18 18.96 19.11 96,841 +0.08(+0.42%)
Sep 10, 2014 19.12 19.15 18.89 19.03 96,091 -0.13(-0.69%)
Sep 09, 2014 19.23 19.33 19.14 19.16 114,007 -0.14(-0.75%)
Sep 08, 2014 19.51 19.56 19.25 19.31 86,547 -0.27(-1.38%)
Sep 05, 2014 19.25 19.63 19.25 19.58 47,671 +0.26(+1.36%)
Sep 04, 2014 19.61 19.61 19.29 19.31 94,326 -0.26(-1.34%)
Sep 03, 2014 19.60 19.67 19.53 19.58 51,072 +0.08(+0.41%)
Sep 02, 2014 19.53 19.54 19.38 19.50 121,948 +0.07(+0.34%)
Aug 29, 2014 19.31 19.43 19.43 19.43 122,027 +0.12(+0.61%)
Aug 28, 2014 19.45 19.45 19.29 19.31 119,822 -0.16(-0.84%)
Aug 27, 2014 19.52 19.55 19.43 19.48 49,707 -0.04(-0.20%)
Aug 26, 2014 19.41 19.57 19.12 19.52 39,811 +0.09(+0.44%)
Aug 25, 2014 19.63 19.75 19.41 19.43 32,540 -0.20(-1.04%)
Aug 22, 2014 19.82 19.82 19.61 19.64 32,853 -0.16(-0.83%)
Aug 21, 2014 19.79 19.87 19.76 19.80 34,968 -0.03(-0.17%)
Aug 20, 2014 19.80 19.83 19.61 19.83 32,783 -0.09(-0.43%)
Aug 19, 2014 19.95 19.95 19.87 19.92 44,042 +0.01(+0.07%)
Aug 18, 2014 19.81 19.91 19.78 19.91 51,482 +0.20(+1.04%)
Aug 15, 2014 19.79 19.79 19.43 19.70 88,262 +0.11(+0.54%)
Aug 14, 2014 19.62 19.62 19.41 19.60 33,914 -0.05(-0.27%)
Aug 13, 2014 19.32 19.66 19.32 19.65 39,860 +0.34(+1.74%)
Aug 12, 2014 19.36 19.47 19.20 19.31 37,866 -0.16(-0.81%)
Aug 11, 2014 19.48 19.64 19.31 19.47 39,036 +0.12(+0.61%)
Aug 08, 2014 19.30 19.46 18.97 19.35 59,359 +0.02(+0.10%)
Aug 07, 2014 19.54 19.61 19.25 19.33 59,363 -0.20(-1.04%)
Aug 06, 2014 19.12 19.57 19.12 19.54 65,498 +0.27(+1.40%)
Aug 05, 2014 19.19 19.38 19.06 19.27 100,249 -0.03(-0.17%)
Aug 04, 2014 19.21 19.33 19.06 19.30 70,405 +0.20(+1.07%)
Aug 01, 2014 19.34 19.35 19.07 19.10 75,988 -0.17(-0.89%)
Jul 31, 2014 19.25 19.44 19.25 19.27 91,943 -0.11(-0.54%)
Jul 30, 2014 19.42 19.44 19.14 19.37 107,724 -0.04(-0.20%)
Jul 29, 2014 19.70 19.72 19.41 19.41 60,845 -0.26(-1.34%)
Jul 28, 2014 19.67 19.77 19.61 19.68 49,212 +0.00(+0.00%)
Jul 25, 2014 19.81 19.98 19.62 19.68 65,012 -0.26(-1.32%)
Jul 24, 2014 20.18 20.18 19.87 19.94 46,364 -0.24(-1.17%)
Jul 23, 2014 20.17 20.24 20.09 20.18 22,279 -0.01(-0.03%)
Jul 22, 2014 20.14 20.24 20.10 20.18 32,532 +0.09(+0.43%)
Jul 21, 2014 20.06 20.14 19.89 20.10 36,684 -0.10(-0.49%)
Jul 18, 2014 19.81 20.23 19.81 20.20 69,282 +0.31(+1.55%)
Jul 17, 2014 20.01 20.10 19.81 19.89 58,824 -0.25(-1.24%)
Jul 16, 2014 20.37 20.37 20.06 20.14 32,631 -0.07(-0.33%)
Jul 15, 2014 20.31 20.31 20.04 20.20 38,325 -0.08(-0.39%)
Jul 14, 2014 20.12 20.30 19.98 20.28 73,880 +0.32(+1.62%)
Jul 11, 2014 19.93 20.03 19.73 19.96 43,527 +0.07(+0.36%)
Jul 10, 2014 19.56 19.93 19.56 19.89 57,000 +0.03(+0.17%)
Jul 09, 2014 19.90 19.92 19.75 19.85 69,289 -0.05(-0.26%)
Jul 08, 2014 19.93 19.98 19.87 19.91 127,614 -0.08(-0.40%)
Jul 07, 2014 20.10 20.18 19.95 19.98 72,329 -0.10(-0.49%)
Jul 03, 2014 20.06 20.08 20.08 20.08 35,559 +0.05(+0.23%)
Jul 02, 2014 20.17 20.18 19.94 20.04 37,954 -0.09(-0.43%)
Jul 01, 2014 19.95 20.20 19.64 20.12 63,945 +0.23(+1.16%)
Jun 30, 2014 19.83 19.91 19.54 19.89 88,165 -0.01(-0.03%)
Jun 27, 2014 19.64 19.92 19.64 19.90 148,244 +0.14(+0.73%)
Jun 26, 2014 19.86 19.86 19.67 19.75 33,005 -0.02(-0.10%)
Jun 25, 2014 19.72 19.78 19.53 19.77 55,661 -0.04(-0.20%)
Jun 24, 2014 19.61 19.86 19.61 19.81 71,445 +0.13(+0.66%)
Jun 23, 2014 19.85 19.90 19.61 19.68 59,713 -0.18(-0.88%)
Jun 20, 2014 19.70 19.89 19.55 19.86 172,782 +0.21(+1.09%)
Jun 19, 2014 19.61 19.72 19.57 19.64 57,879 +0.10(+0.53%)
Jun 18, 2014 19.39 19.55 19.27 19.54 40,460 +0.21(+1.07%)
Jun 17, 2014 19.31 19.44 19.28 19.33 54,428 -0.05(-0.23%)
Jun 16, 2014 19.42 19.50 19.28 19.38 57,629 -0.09(-0.47%)
Jun 13, 2014 19.61 19.61 19.20 19.47 52,251 -0.05(-0.23%)
Jun 12, 2014 19.56 19.57 19.40 19.51 43,598 -0.08(-0.40%)
Jun 11, 2014 19.75 19.75 19.48 19.59 45,478 -0.19(-0.95%)
Jun 10, 2014 19.91 19.96 19.74 19.78 46,528 -0.34(-1.68%)
Jun 06, 2014 20.34 20.34 20.09 20.12 66,822 -0.14(-0.67%)
Jun 05, 2014 19.68 20.27 19.55 20.25 88,210 +0.67(+3.41%)
Jun 04, 2014 19.64 19.67 19.51 19.59 45,565 -0.08(-0.43%)
Jun 03, 2014 19.77 19.99 19.66 19.67 45,346 -0.19(-0.98%)
Jun 02, 2014 20.07 20.07 19.77 19.87 45,024 -0.14(-0.71%)
May 30, 2014 19.94 20.05 19.83 20.01 69,487 +0.09(+0.46%)
May 29, 2014 19.86 19.96 19.65 19.92 44,267 +0.16(+0.82%)
May 28, 2014 20.11 20.11 19.72 19.75 90,991 -0.42(-2.06%)
May 27, 2014 19.90 20.28 19.74 20.17 125,819 +0.39(+1.97%)
May 23, 2014 19.33 19.78 19.78 19.78 106,356 +0.36(+1.83%)
May 22, 2014 19.17 19.46 19.14 19.43 27,254 +0.09(+0.48%)
May 21, 2014 19.39 19.55 19.18 19.33 101,320 +0.27(+1.40%)
May 20, 2014 19.29 19.36 18.97 19.07 102,225 -0.30(-1.54%)
May 19, 2014 19.20 19.38 19.14 19.37 42,203 +0.10(+0.54%)
May 16, 2014 19.10 19.27 19.03 19.26 79,138 +0.12(+0.61%)
May 15, 2014 19.34 19.34 19.03 19.14 81,254 -0.30(-1.53%)
May 14, 2014 19.56 19.59 19.37 19.44 57,700 -0.15(-0.76%)
May 13, 2014 19.98 20.07 19.57 19.59 47,917 -0.42(-2.11%)
May 12, 2014 19.81 20.11 19.75 20.01 76,869 +0.25(+1.25%)
May 09, 2014 19.14 19.77 19.14 19.77 82,896 +0.62(+3.22%)
May 08, 2014 19.20 19.35 18.96 19.15 76,761 +0.00(+0.00%)
May 07, 2014 19.00 19.27 18.92 19.15 95,064 +0.19(+1.03%)
May 06, 2014 19.11 19.24 18.86 18.96 114,439 -0.23(-1.22%)
May 05, 2014 19.14 19.25 19.09 19.19 50,627 -0.05(-0.24%)
May 02, 2014 19.27 19.38 19.14 19.24 64,704 +0.06(+0.34%)
May 01, 2014 19.39 19.39 18.97 19.17 122,773 -0.21(-1.07%)
Apr 30, 2014 19.31 19.46 19.17 19.38 82,128 -0.03(-0.17%)
Apr 29, 2014 19.76 19.85 19.35 19.41 50,665 -0.16(-0.83%)
Apr 28, 2014 19.47 19.66 19.37 19.57 88,232 +0.19(+1.00%)
Apr 25, 2014 19.46 19.61 19.33 19.38 96,522 -0.16(-0.80%)
Apr 24, 2014 19.57 19.65 19.46 19.53 88,146 +0.12(+0.60%)
Apr 23, 2014 19.48 19.56 19.27 19.42 76,427 -0.06(-0.30%)
Apr 22, 2014 19.16 19.53 19.16 19.48 70,588 +0.24(+1.25%)
Apr 21, 2014 19.37 19.40 17.24 19.24 245,346 -0.07(-0.37%)
Apr 17, 2014 19.31 19.31 19.31 19.31 72,753 -0.08(-0.43%)
Apr 16, 2014 19.39 19.48 19.26 19.39 55,701 +0.10(+0.54%)
Apr 15, 2014 19.16 19.39 19.05 19.29 105,448 +0.12(+0.64%)
Apr 14, 2014 19.46 19.52 19.05 19.16 94,060 -0.12(-0.61%)
Apr 11, 2014 19.41 19.54 19.14 19.28 135,584 -0.25(-1.30%)
Apr 10, 2014 19.77 19.99 19.47 19.53 92,431 -0.22(-1.12%)
Apr 09, 2014 19.77 19.81 19.59 19.75 77,108 -0.02(-0.10%)
Apr 08, 2014 19.77 19.93 19.55 19.77 93,724 +0.06(+0.33%)
Apr 07, 2014 19.91 20.06 19.66 19.71 97,619 -0.23(-1.17%)
Apr 04, 2014 20.09 20.15 19.85 19.94 75,055 -0.12(-0.58%)
Apr 03, 2014 20.30 20.30 19.94 20.06 69,056 -0.18(-0.87%)
Apr 02, 2014 20.00 20.27 19.83 20.23 66,574 +0.23(+1.17%)
Apr 01, 2014 19.74 20.01 19.55 20.00 97,012 +0.27(+1.38%)
Mar 31, 2014 19.62 19.85 19.44 19.73 89,479 +0.17(+0.86%)
Mar 28, 2014 19.63 19.79 19.49 19.56 51,923 -0.02(-0.10%)
Mar 27, 2014 19.57 19.74 19.42 19.58 82,461 +0.10(+0.50%)
Mar 26, 2014 20.07 20.14 19.46 19.48 98,340 -0.46(-2.31%)
Mar 25, 2014 20.16 20.28 19.85 19.94 75,321 -0.08(-0.41%)
Mar 24, 2014 20.24 20.31 19.81 20.03 78,493 -0.12(-0.60%)
Mar 21, 2014 19.93 20.29 19.93 20.15 140,114 +0.33(+1.65%)
Mar 20, 2014 19.82 19.89 19.62 19.82 54,414 -0.01(-0.03%)
Mar 19, 2014 20.10 20.19 19.71 19.83 60,750 -0.35(-1.71%)
Mar 18, 2014 19.91 20.19 19.78 20.17 72,977 +0.24(+1.22%)
Mar 17, 2014 19.87 20.11 19.86 19.93 67,633 +0.11(+0.55%)
Mar 14, 2014 19.48 19.83 19.48 19.82 57,680 +0.33(+1.71%)
Mar 13, 2014 19.62 19.65 19.37 19.49 74,286 -0.05(-0.26%)
Mar 12, 2014 19.50 19.76 19.50 19.54 110,103 -0.01(-0.03%)
Mar 11, 2014 19.51 19.64 19.40 19.55 45,479 +0.06(+0.30%)
Mar 10, 2014 19.60 19.74 19.46 19.49 73,084 -0.13(-0.65%)
Mar 07, 2014 19.80 19.83 19.48 19.62 97,688 -0.13(-0.68%)
Mar 06, 2014 20.20 20.27 19.69 19.75 168,288 -0.48(-2.37%)
Mar 05, 2014 20.29 20.44 20.12 20.23 82,769 -0.03(-0.13%)
Mar 04, 2014 19.99 20.46 19.96 20.26 158,122 +0.40(+2.03%)
Mar 03, 2014 19.62 19.87 19.39 19.85 81,417 +0.19(+0.98%)
Feb 28, 2014 19.78 19.83 19.58 19.66 135,006 -0.05(-0.26%)
Feb 27, 2014 19.64 19.74 19.48 19.71 69,766 +0.08(+0.39%)
Feb 26, 2014 19.66 19.79 19.47 19.64 100,474 +0.06(+0.29%)
Feb 25, 2014 19.56 19.68 19.40 19.58 85,365 +0.02(+0.10%)
Feb 24, 2014 19.51 19.74 19.44 19.56 81,026 +0.01(+0.03%)
Feb 21, 2014 19.35 19.59 19.26 19.55 104,936 +0.27(+1.39%)
Feb 20, 2014 19.17 19.32 19.17 19.28 61,867 +0.17(+0.87%)
Feb 19, 2014 19.19 19.51 18.86 19.12 138,926 -0.10(-0.50%)
Feb 18, 2014 19.09 19.26 18.95 19.21 73,698 +0.20(+1.08%)
Feb 14, 2014 18.96 19.01 19.01 19.01 42,838 +0.06(+0.30%)
Feb 13, 2014 18.68 19.05 18.58 18.95 68,457 +0.19(+1.02%)
Feb 12, 2014 18.76 18.76 18.55 18.76 62,371 +0.06(+0.31%)
Feb 11, 2014 18.40 18.80 18.33 18.70 151,316 +0.31(+1.70%)
Feb 10, 2014 18.31 18.43 18.16 18.39 59,907 +0.12(+0.63%)
Feb 07, 2014 18.15 18.39 18.10 18.27 122,228 +0.15(+0.81%)
Feb 06, 2014 18.08 18.26 17.97 18.13 101,343 +0.07(+0.39%)
Feb 05, 2014 18.18 18.18 18.04 18.06 73,750 -0.18(-0.98%)
Feb 04, 2014 18.09 18.45 17.96 18.24 111,772 +0.22(+1.21%)
Feb 03, 2014 18.22 18.35 17.99 18.02 126,482 -0.27(-1.47%)
Jan 31, 2014 18.11 18.43 18.11 18.29 93,528 -0.05(-0.28%)
Jan 30, 2014 18.28 18.54 18.25 18.34 88,984 +0.22(+1.20%)
Jan 29, 2014 18.20 18.32 18.09 18.12 91,007 -0.17(-0.91%)
Jan 28, 2014 18.31 18.37 18.23 18.29 121,260 +0.04(+0.25%)
Jan 27, 2014 18.66 18.70 18.24 18.24 79,610 -0.35(-1.89%)
Jan 24, 2014 18.82 18.86 18.55 18.59 83,112 -0.28(-1.49%)
Jan 23, 2014 18.53 18.87 18.53 18.87 128,235 +0.31(+1.69%)
Jan 22, 2014 18.53 18.66 18.52 18.56 127,624 +0.03(+0.14%)
Jan 21, 2014 18.46 18.54 18.39 18.54 82,804 +0.14(+0.76%)
Jan 17, 2014 18.43 18.39 18.39 18.39 74,890 -0.06(-0.31%)
Jan 16, 2014 18.30 18.54 18.25 18.45 99,444 +0.10(+0.56%)
Jan 15, 2014 18.29 18.41 18.27 18.35 119,731 +0.06(+0.35%)
Jan 14, 2014 18.27 18.48 18.13 18.29 104,548 +0.05(+0.28%)
Jan 13, 2014 18.24 18.34 18.09 18.24 68,032 -0.09(-0.49%)
Jan 10, 2014 18.19 18.40 18.00 18.32 229,992 +0.18(+0.99%)
Jan 09, 2014 18.29 18.29 18.08 18.15 103,248 -0.15(-0.80%)
Jan 08, 2014 18.64 18.74 18.15 18.29 100,227 -0.42(-2.22%)
Jan 07, 2014 18.81 18.88 18.60 18.71 157,186 -0.02(-0.10%)
Jan 06, 2014 18.62 18.86 18.50 18.73 121,697 +0.13(+0.69%)
Jan 03, 2014 18.44 18.65 18.43 18.60 78,479 +0.16(+0.87%)
Jan 02, 2014 18.56 18.59 18.34 18.44 100,429 -0.12(-0.65%)
Dec 31, 2013 18.36 18.56 18.56 18.56 159,004 +0.19(+1.04%)
Dec 30, 2013 18.38 18.51 18.31 18.37 83,665 +0.06(+0.31%)
Dec 27, 2013 18.51 18.53 18.19 18.31 169,578 -0.10(-0.56%)
Dec 26, 2013 18.50 18.75 18.36 18.41 100,793 +0.05(+0.28%)
Dec 24, 2013 18.27 18.43 18.27 18.36 48,520 +0.06(+0.35%)
Dec 23, 2013 18.22 18.49 18.20 18.30 132,202 +0.09(+0.49%)
Dec 20, 2013 17.76 18.22 17.70 18.21 443,808 +0.45(+2.52%)
Dec 19, 2013 18.27 18.36 17.75 17.76 99,594 -0.51(-2.80%)
Dec 18, 2013 18.06 18.47 17.81 18.27 238,488 +0.35(+1.96%)
Dec 17, 2013 17.97 18.00 17.79 17.92 140,315 +0.00(+0.00%)
Dec 16, 2013 17.71 17.97 17.51 17.92 129,095 +0.30(+1.68%)
Dec 13, 2013 17.62 17.81 17.49 17.63 142,989 -0.04(-0.25%)
Dec 12, 2013 17.64 17.80 17.48 17.67 200,486 +0.06(+0.32%)
Dec 11, 2013 17.75 17.82 17.59 17.61 241,333 -0.12(-0.68%)
Dec 10, 2013 17.82 17.93 17.67 17.73 183,730 -0.06(-0.35%)
Dec 09, 2013 17.81 17.81 17.61 17.80 196,027 -0.03(-0.18%)
Dec 06, 2013 17.87 18.13 17.80 17.83 199,652 +0.04(+0.25%)
Dec 05, 2013 17.83 17.95 17.76 17.78 278,282 -0.13(-0.74%)
Dec 04, 2013 17.86 18.10 17.79 17.92 326,253 -0.01(-0.07%)
Dec 03, 2013 17.98 18.13 17.86 17.93 333,598 -0.16(-0.91%)
Dec 02, 2013 18.44 18.49 17.87 18.09 330,405 -0.38(-2.05%)
Nov 29, 2013 18.65 18.69 18.47 18.47 141,073 -0.09(-0.48%)
Nov 27, 2013 18.63 18.76 18.39 18.56 391,246 -0.12(-0.64%)
Nov 26, 2013 18.56 18.83 18.43 18.68 379,597 +0.08(+0.44%)
Nov 25, 2013 18.36 18.65 18.31 18.60 1,044,946 +0.23(+1.27%)
Nov 22, 2013 18.17 18.39 17.97 18.36 2,767,596 -0.90(-4.68%)
Nov 21, 2013 19.34 19.34 19.20 19.26 149,382 +0.02(+0.10%)
Nov 20, 2013 19.59 19.70 19.15 19.25 117,051 -0.25(-1.26%)
Nov 19, 2013 19.67 19.79 19.39 19.49 79,762 -0.23(-1.18%)
Nov 18, 2013 19.91 20.03 19.65 19.72 55,309 -0.11(-0.57%)
Nov 15, 2013 19.73 19.89 19.64 19.84 134,453 +0.07(+0.35%)
Nov 14, 2013 19.81 19.95 19.74 19.77 65,780 +0.01(+0.06%)
Nov 13, 2013 19.66 19.89 19.52 19.76 70,454 +0.02(+0.10%)
Nov 12, 2013 19.67 19.79 19.50 19.74 50,666 +0.01(+0.06%)
Nov 11, 2013 20.00 20.08 19.66 19.72 79,563 -0.33(-1.67%)
Nov 08, 2013 20.24 20.25 19.88 20.06 62,390 -0.21(-1.06%)
Nov 07, 2013 20.29 20.37 20.10 20.27 76,775 +0.09(+0.44%)
Nov 06, 2013 20.10 20.26 20.05 20.18 76,253 +0.13(+0.66%)
Nov 05, 2013 20.11 20.24 20.00 20.05 148,445 -0.12(-0.59%)
Nov 04, 2013 20.11 20.17 20.02 20.17 132,178 +0.06(+0.31%)
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.