Acadia Realty Trust (NY: AKR )

24.49 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.02 13.71 13.02 13.13 457,285 +0.11(+0.83%)
Apr 29, 2008 13.38 13.38 12.87 13.02 716,081 -0.28(-2.08%)
Apr 28, 2008 13.12 13.38 13.11 13.30 617,363 +0.15(+1.13%)
Apr 25, 2008 13.21 13.26 12.95 13.15 159,015 +0.03(+0.20%)
Apr 24, 2008 12.92 13.13 12.74 13.13 554,665 +0.33(+2.60%)
Apr 23, 2008 12.79 13.03 12.69 12.79 334,814 +0.06(+0.48%)
Apr 22, 2008 12.80 12.83 12.60 12.73 529,476 -0.08(-0.64%)
Apr 21, 2008 12.79 12.84 12.62 12.81 347,770 -0.11(-0.83%)
Apr 18, 2008 12.99 13.13 12.86 12.92 208,277 +0.12(+0.92%)
Apr 17, 2008 12.62 12.83 12.58 12.80 924,848 +0.18(+1.46%)
Apr 16, 2008 12.61 12.76 12.56 12.62 583,764 +0.10(+0.78%)
Apr 15, 2008 12.65 12.69 12.39 12.52 461,870 -0.05(-0.41%)
Apr 14, 2008 12.63 12.81 12.57 12.57 265,465 -0.09(-0.73%)
Apr 11, 2008 12.62 12.86 12.58 12.66 376,474 -0.06(-0.44%)
Apr 10, 2008 12.70 12.84 12.63 12.72 748,839 +0.04(+0.28%)
Apr 09, 2008 13.04 13.13 12.60 12.69 417,676 -0.31(-2.40%)
Apr 08, 2008 13.02 13.16 12.88 13.00 324,924 -0.15(-1.17%)
Apr 07, 2008 13.41 13.56 13.04 13.15 538,936 -0.13(-1.00%)
Apr 04, 2008 13.56 13.56 13.16 13.28 303,640 -0.25(-1.82%)
Apr 03, 2008 13.09 13.60 13.00 13.53 725,026 +0.34(+2.56%)
Apr 02, 2008 12.99 13.26 12.87 13.19 392,877 +0.21(+1.62%)
Apr 01, 2008 12.59 12.98 12.50 12.98 267,320 +0.61(+4.97%)
Mar 31, 2008 12.37 12.59 12.30 12.37 537,179 +0.04(+0.33%)
Mar 28, 2008 12.39 12.57 12.29 12.33 202,491 -0.07(-0.54%)
Mar 27, 2008 12.68 12.78 12.39 12.39 325,900 -0.22(-1.75%)
Mar 26, 2008 12.76 12.76 12.48 12.61 280,598 -0.23(-1.75%)
Mar 25, 2008 12.71 12.87 12.56 12.84 340,936 +0.18(+1.46%)
Mar 24, 2008 12.65 12.92 12.59 12.65 597,907 +0.11(+0.90%)
Mar 21, 2008 12.29 12.71 12.24 12.54 1,993,675 +0.00(+0.00%)
Mar 20, 2008 12.29 12.71 12.24 12.54 1,993,675 +0.34(+2.81%)
Mar 19, 2008 12.47 12.54 12.20 12.20 869,914 -0.17(-1.37%)
Mar 18, 2008 12.41 12.53 11.82 12.37 511,599 +0.32(+2.63%)
Mar 17, 2008 11.99 12.36 11.91 12.05 342,986 -0.19(-1.55%)
Mar 14, 2008 12.50 12.50 11.89 12.24 537,960 -0.17(-1.40%)
Mar 13, 2008 12.10 12.53 11.95 12.41 660,392 +0.15(+1.25%)
Mar 12, 2008 12.09 12.59 11.94 12.26 712,138 +0.21(+1.74%)
Mar 11, 2008 11.73 12.05 11.66 12.05 529,368 +0.67(+5.85%)
Mar 10, 2008 11.62 11.72 11.38 11.38 627,267 -0.21(-1.81%)
Mar 07, 2008 11.39 11.74 11.22 11.59 1,321,924 +0.13(+1.12%)
Mar 06, 2008 11.73 11.79 11.40 11.47 601,031 -0.34(-2.91%)
Mar 05, 2008 11.95 11.95 11.66 11.81 419,238 -0.01(-0.04%)
Mar 04, 2008 11.81 11.95 11.64 11.81 559,244 -0.10(-0.82%)
Mar 03, 2008 11.74 11.91 11.62 11.91 347,184 +0.18(+1.53%)
Feb 29, 2008 11.62 11.82 11.49 11.73 558,854 -0.05(-0.39%)
Feb 28, 2008 11.76 11.93 11.67 11.78 583,201 -0.10(-0.82%)
Feb 27, 2008 12.04 12.27 11.85 11.88 959,346 -0.31(-2.52%)
Feb 26, 2008 12.12 12.36 12.02 12.18 548,053 -0.06(-0.50%)
Feb 25, 2008 11.82 12.24 11.67 12.24 533,859 +0.38(+3.19%)
Feb 22, 2008 11.55 11.87 11.42 11.87 490,705 +0.32(+2.75%)
Feb 21, 2008 11.84 11.87 11.52 11.55 985,512 -0.29(-2.47%)
Feb 20, 2008 11.62 11.84 11.50 11.84 524,381 +0.11(+0.96%)
Feb 19, 2008 12.01 12.03 11.55 11.73 690,659 -0.17(-1.42%)
Feb 18, 2008 11.70 11.92 11.57 11.90 0 +0.00(+0.00%)
Feb 15, 2008 11.70 11.92 11.57 11.90 418,261 +0.15(+1.31%)
Feb 14, 2008 12.00 12.00 11.52 11.74 688,339 -0.57(-4.62%)
Feb 13, 2008 12.38 12.53 12.26 12.31 286,456 +0.07(+0.54%)
Feb 12, 2008 12.21 12.42 12.11 12.24 251,308 +0.10(+0.80%)
Feb 11, 2008 12.37 12.40 12.06 12.15 263,434 -0.27(-2.15%)
Feb 08, 2008 12.68 12.74 12.29 12.41 244,864 -0.30(-2.38%)
Feb 07, 2008 12.28 12.72 12.28 12.72 222,409 +0.34(+2.73%)
Feb 06, 2008 12.81 12.87 12.34 12.38 458,291 -0.31(-2.42%)
Feb 05, 2008 12.70 12.88 12.60 12.69 514,026 -0.27(-2.06%)
Feb 04, 2008 12.94 13.06 12.63 12.95 262,438 -0.05(-0.35%)
Feb 01, 2008 12.84 13.00 12.62 13.00 356,948 +0.28(+2.17%)
Jan 31, 2008 12.32 12.88 12.31 12.72 463,563 +0.17(+1.39%)
Jan 30, 2008 12.44 13.08 12.44 12.55 720,144 +0.00(+0.00%)
Jan 29, 2008 12.65 12.67 12.33 12.55 301,882 +0.08(+0.62%)
Jan 28, 2008 12.11 12.55 11.98 12.47 239,983 +0.31(+2.57%)
Jan 25, 2008 12.32 12.42 12.02 12.16 435,117 +0.02(+0.17%)
Jan 24, 2008 12.36 12.36 11.94 12.14 573,889 -0.09(-0.71%)
Jan 23, 2008 11.25 12.37 11.21 12.22 885,311 +0.67(+5.76%)
Jan 22, 2008 10.84 11.76 10.84 11.56 436,616 +0.27(+2.40%)
Jan 21, 2008 11.38 11.69 11.09 11.29 0 +0.00(+0.00%)
Jan 18, 2008 11.38 11.69 11.09 11.29 574,280 -0.15(-1.34%)
Jan 17, 2008 11.73 11.78 11.36 11.44 328,439 -0.24(-2.06%)
Jan 16, 2008 11.53 11.97 11.51 11.68 501,445 +0.13(+1.11%)
Jan 15, 2008 11.78 11.88 11.52 11.55 578,380 -0.40(-3.38%)
Jan 14, 2008 12.40 12.44 11.61 11.96 815,637 -0.33(-2.71%)
Jan 11, 2008 12.35 12.47 12.13 12.29 773,452 -0.18(-1.44%)
Jan 10, 2008 12.40 12.65 12.22 12.47 695,150 -0.12(-0.94%)
Jan 09, 2008 12.37 12.59 12.13 12.59 690,073 +0.15(+1.19%)
Jan 08, 2008 12.78 12.96 12.43 12.44 620,558 -0.26(-2.02%)
Jan 07, 2008 12.45 12.89 12.28 12.70 494,611 +0.34(+2.78%)
Jan 04, 2008 12.68 12.68 12.28 12.35 388,190 -0.47(-3.67%)
Jan 03, 2008 13.14 13.36 12.76 12.82 363,196 -0.33(-2.53%)
Jan 02, 2008 13.14 13.29 12.97 13.16 433,102 +0.04(+0.31%)
Jan 01, 2008 13.24 13.34 13.11 13.12 0 +0.00(+0.00%)
Dec 31, 2007 13.24 13.34 13.12 13.12 417,676 -0.24(-1.76%)
Dec 28, 2007 13.46 13.55 13.31 13.35 542,068 +0.07(+0.50%)
Dec 27, 2007 13.90 14.05 13.28 13.28 495,587 -0.80(-5.71%)
Dec 26, 2007 14.17 14.27 14.08 14.09 284,894 -0.27(-1.86%)
Dec 24, 2007 13.99 14.46 13.96 14.35 128,680 +0.30(+2.15%)
Dec 21, 2007 13.87 14.15 13.82 14.05 830,860 +0.43(+3.12%)
Dec 20, 2007 13.30 13.69 13.25 13.63 617,434 +0.40(+3.06%)
Dec 19, 2007 12.85 13.29 12.75 13.22 453,800 +0.37(+2.87%)
Dec 18, 2007 12.69 12.87 12.31 12.85 459,658 +0.27(+2.16%)
Dec 17, 2007 12.98 13.04 12.58 12.58 304,030 -0.48(-3.68%)
Dec 14, 2007 13.22 13.53 13.06 13.06 269,663 -0.33(-2.48%)
Dec 13, 2007 13.37 13.46 13.20 13.40 222,018 -0.09(-0.68%)
Dec 12, 2007 13.85 14.06 13.30 13.49 442,260 -0.01(-0.08%)
Dec 11, 2007 14.19 14.39 13.50 13.50 623,877 -0.60(-4.25%)
Dec 10, 2007 13.96 14.16 13.82 14.10 407,326 +0.20(+1.44%)
Dec 07, 2007 13.71 14.01 13.58 13.90 276,703 +0.27(+1.99%)
Dec 06, 2007 13.32 13.74 13.25 13.63 392,096 +0.26(+1.92%)
Dec 05, 2007 13.18 13.53 13.15 13.37 1,158,323 +0.42(+3.28%)
Dec 04, 2007 13.21 13.23 12.95 12.95 156,213 -0.36(-2.73%)
Dec 03, 2007 13.50 13.50 13.20 13.31 381,161 -0.20(-1.52%)
Nov 30, 2007 13.42 13.64 13.31 13.51 1,006,991 +0.26(+1.93%)
Nov 29, 2007 13.22 13.44 13.10 13.26 359,486 -0.05(-0.35%)
Nov 28, 2007 12.87 13.30 12.81 13.30 378,036 +0.53(+4.13%)
Nov 27, 2007 12.65 12.87 12.60 12.78 345,036 +0.16(+1.26%)
Nov 26, 2007 13.22 13.23 12.62 12.62 409,474 -0.62(-4.72%)
Nov 23, 2007 13.28 13.36 13.22 13.24 151,527 +0.02(+0.16%)
Nov 21, 2007 13.25 13.34 13.14 13.22 775,600 -0.10(-0.73%)
Nov 20, 2007 13.37 13.57 13.01 13.32 715,067 -0.02(-0.15%)
Nov 19, 2007 13.35 13.55 13.24 13.34 841,210 -0.14(-1.06%)
Nov 16, 2007 13.57 13.63 13.20 13.48 685,387 -0.08(-0.60%)
Nov 15, 2007 13.46 13.60 13.28 13.57 779,115 +0.11(+0.84%)
Nov 14, 2007 13.58 13.62 13.35 13.45 608,842 -0.06(-0.42%)
Nov 13, 2007 13.23 13.56 13.18 13.51 981,255 +0.43(+3.25%)
Nov 12, 2007 12.80 13.22 12.71 13.08 904,671 +0.29(+2.28%)
Nov 09, 2007 12.52 12.82 12.33 12.79 642,037 +0.15(+1.17%)
Nov 08, 2007 12.55 12.72 12.32 12.64 685,777 +0.15(+1.23%)
Nov 07, 2007 12.74 12.83 12.45 12.49 393,853 -0.40(-3.10%)
Nov 06, 2007 12.76 12.91 12.57 12.89 400,102 +0.13(+1.00%)
Nov 05, 2007 12.69 12.87 12.62 12.76 407,131 -0.15(-1.19%)
Nov 02, 2007 13.03 13.12 12.66 12.92 243,693 +0.02(+0.16%)
Nov 01, 2007 13.45 13.49 12.85 12.90 416,309 -0.68(-4.98%)
Oct 31, 2007 13.45 13.61 13.26 13.57 357,924 +0.15(+1.15%)
Oct 30, 2007 13.52 13.67 13.35 13.42 372,374 -0.17(-1.28%)
Oct 29, 2007 13.57 13.66 13.32 13.59 474,303 +0.05(+0.34%)
Oct 26, 2007 13.73 13.76 13.46 13.55 246,426 +0.00(+0.00%)
Oct 25, 2007 13.70 13.88 13.44 13.55 716,629 -0.06(-0.41%)
Oct 24, 2007 13.53 13.60 13.17 13.60 385,456 -0.04(-0.26%)
Oct 23, 2007 13.63 13.76 13.39 13.64 239,592 +0.17(+1.25%)
Oct 22, 2007 13.17 13.58 13.09 13.47 477,232 +0.11(+0.80%)
Oct 19, 2007 13.72 13.72 13.14 13.36 357,533 -0.40(-2.90%)
Oct 18, 2007 13.62 13.83 13.43 13.76 129,461 +0.08(+0.60%)
Oct 17, 2007 13.80 13.87 13.38 13.68 446,185 +0.06(+0.41%)
Oct 16, 2007 13.90 14.02 13.59 13.62 213,036 -0.29(-2.10%)
Oct 15, 2007 14.19 14.21 13.75 13.91 324,338 -0.29(-2.05%)
Oct 12, 2007 14.32 14.35 14.20 14.21 120,674 -0.12(-0.86%)
Oct 11, 2007 14.39 14.60 14.19 14.33 298,172 -0.15(-1.03%)
Oct 10, 2007 14.35 14.52 14.26 14.48 310,865 +0.11(+0.78%)
Oct 09, 2007 14.49 14.54 14.24 14.36 340,740 -0.12(-0.81%)
Oct 08, 2007 14.75 14.75 14.44 14.48 263,219 -0.33(-2.25%)
Oct 05, 2007 14.65 14.85 14.43 14.82 487,776 +0.32(+2.23%)
Oct 04, 2007 14.31 14.49 14.26 14.49 1,038,234 +0.29(+2.06%)
Oct 03, 2007 14.25 14.31 14.02 14.20 246,622 -0.09(-0.61%)
Oct 02, 2007 14.18 14.29 14.12 14.29 318,870 +0.18(+1.27%)
Oct 01, 2007 13.86 14.24 13.85 14.11 579,161 +0.22(+1.55%)
Sep 28, 2007 13.76 14.05 13.76 13.89 520,386 +0.10(+0.71%)
Sep 27, 2007 13.70 13.87 13.62 13.80 193,314 +0.16(+1.16%)
Sep 26, 2007 13.79 13.85 13.49 13.64 277,669 -0.10(-0.71%)
Sep 25, 2007 14.13 14.17 13.66 13.73 532,883 -0.45(-3.18%)
Sep 24, 2007 14.07 14.30 14.04 14.19 593,806 +0.11(+0.76%)
Sep 21, 2007 14.18 14.29 14.08 14.08 601,812 -0.03(-0.22%)
Sep 20, 2007 14.12 14.25 13.99 14.11 1,100,915 +0.00(+0.00%)
Sep 19, 2007 14.08 14.19 13.95 14.11 948,606 +0.20(+1.47%)
Sep 18, 2007 13.31 13.92 13.24 13.90 767,789 +0.59(+4.46%)
Sep 17, 2007 13.16 13.39 13.06 13.31 713,700 +0.13(+1.01%)
Sep 14, 2007 12.80 13.18 12.78 13.18 327,072 +0.25(+1.90%)
Sep 13, 2007 12.64 13.07 12.56 12.93 286,456 +0.33(+2.64%)
Sep 12, 2007 12.58 12.71 12.51 12.60 620,363 +0.00(+0.00%)
Sep 11, 2007 12.39 12.64 12.34 12.60 373,545 +0.25(+1.99%)
Sep 10, 2007 12.48 12.54 12.20 12.35 207,373 -0.07(-0.58%)
Sep 07, 2007 12.55 12.65 12.40 12.42 195,071 -0.33(-2.61%)
Sep 06, 2007 12.81 12.88 12.70 12.76 217,332 -0.04(-0.32%)
Sep 05, 2007 12.90 12.98 12.78 12.80 522,143 -0.20(-1.54%)
Sep 04, 2007 12.76 13.18 12.73 13.00 284,894 +0.21(+1.64%)
Aug 31, 2007 12.70 12.87 12.65 12.79 222,604 +0.26(+2.09%)
Aug 30, 2007 12.36 12.59 12.19 12.53 163,633 +0.16(+1.32%)
Aug 29, 2007 12.18 12.44 12.17 12.36 228,852 +0.20(+1.64%)
Aug 28, 2007 12.26 12.37 12.14 12.16 359,877 -0.13(-1.04%)
Aug 27, 2007 12.55 12.55 12.29 12.29 425,096 -0.27(-2.16%)
Aug 24, 2007 12.29 12.62 12.22 12.56 862,689 +0.28(+2.25%)
Aug 23, 2007 12.49 12.68 12.25 12.29 841,014 -0.20(-1.64%)
Aug 22, 2007 12.55 12.64 12.44 12.49 293,095 +0.05(+0.41%)
Aug 21, 2007 12.42 12.52 12.31 12.44 769,742 +0.02(+0.17%)
Aug 20, 2007 12.20 12.48 12.18 12.42 829,103 +0.23(+1.89%)
Aug 17, 2007 12.49 12.58 12.18 12.19 950,950 +0.19(+1.62%)
Aug 16, 2007 11.80 12.30 11.73 11.99 714,091 +0.20(+1.74%)
Aug 15, 2007 11.70 12.03 11.66 11.79 750,801 +0.04(+0.35%)
Aug 14, 2007 12.12 12.12 11.75 11.75 310,865 -0.36(-3.00%)
Aug 13, 2007 11.96 12.26 12.01 12.11 550,848 +0.15(+1.28%)
Aug 10, 2007 12.14 12.50 11.96 11.96 571,351 -0.28(-2.30%)
Aug 09, 2007 12.01 12.57 11.86 12.24 1,081,779 +0.23(+1.88%)
Aug 08, 2007 11.58 12.03 11.54 12.01 1,821,840 +0.52(+4.50%)
Aug 07, 2007 11.45 11.70 11.26 11.50 1,071,625 +0.05(+0.45%)
Aug 06, 2007 11.45 11.53 11.12 11.45 702,961 +0.08(+0.72%)
Aug 03, 2007 11.46 11.92 11.34 11.36 453,214 -0.56(-4.68%)
Aug 02, 2007 11.69 12.02 11.58 11.92 674,452 +0.15(+1.26%)
Aug 01, 2007 11.76 11.98 11.53 11.77 725,807 -0.02(-0.17%)
Jul 31, 2007 11.98 12.03 11.70 11.79 601,226 -0.08(-0.69%)
Jul 30, 2007 11.91 12.04 11.73 11.88 421,971 +0.02(+0.17%)
Jul 27, 2007 12.16 12.38 7.190 11.86 739,671 -0.55(-4.42%)
Jul 26, 2007 12.41 12.60 12.15 12.40 1,221,394 -0.52(-4.00%)
Jul 25, 2007 12.86 12.99 12.62 12.92 740,647 +0.13(+1.00%)
Jul 24, 2007 12.71 12.87 12.63 12.79 665,079 -0.11(-0.87%)
Jul 23, 2007 13.07 13.07 12.87 12.91 350,113 -0.14(-1.10%)
Jul 20, 2007 13.28 13.33 12.95 13.05 422,948 -0.27(-2.00%)
Jul 19, 2007 13.42 13.48 13.29 13.32 120,870 -0.04(-0.31%)
Jul 18, 2007 13.29 13.42 13.09 13.36 225,728 +0.01(+0.08%)
Jul 17, 2007 13.38 13.52 13.35 13.35 234,906 +0.03(+0.19%)
Jul 16, 2007 13.36 13.51 13.27 13.32 379,403 -0.11(-0.80%)
Jul 13, 2007 13.29 13.43 13.19 13.43 401,078 +0.13(+1.00%)
Jul 12, 2007 13.24 13.29 13.14 13.29 362,806 +0.11(+0.85%)
Jul 11, 2007 13.17 13.22 13.02 13.18 719,754 +0.02(+0.12%)
Jul 10, 2007 13.43 13.48 13.14 13.17 571,741 -0.36(-2.69%)
Jul 09, 2007 13.73 13.73 13.50 13.53 425,291 -0.15(-1.12%)
Jul 06, 2007 13.67 13.78 13.62 13.68 348,746 +0.01(+0.07%)
Jul 05, 2007 13.69 13.82 13.63 13.67 255,018 +0.03(+0.19%)
Jul 03, 2007 13.62 13.72 13.57 13.65 129,852 +0.01(+0.08%)
Jul 02, 2007 13.31 13.64 13.31 13.64 461,806 +0.35(+2.62%)
Jun 29, 2007 13.31 13.47 13.13 13.29 800,008 +0.00(+0.00%)
Jun 28, 2007 13.37 13.58 13.29 13.29 367,882 -0.05(-0.38%)
Jun 27, 2007 13.19 13.37 13.02 13.34 784,192 +0.03(+0.19%)
Jun 26, 2007 13.63 13.70 13.27 13.32 678,357 -0.26(-1.92%)
Jun 25, 2007 13.67 13.81 13.48 13.58 785,363 -0.09(-0.67%)
Jun 22, 2007 13.70 13.75 13.57 13.67 582,676 -0.04(-0.26%)
Jun 21, 2007 13.60 13.82 13.40 13.70 1,085,098 +0.05(+0.38%)
Jun 20, 2007 13.90 13.90 13.64 13.65 757,050 -0.25(-1.80%)
Jun 19, 2007 13.72 13.90 13.62 13.90 416,699 +0.14(+1.04%)
Jun 18, 2007 13.90 13.95 13.66 13.76 249,746 -0.13(-0.96%)
Jun 15, 2007 13.88 13.89 13.76 13.89 638,132 +0.25(+1.84%)
Jun 14, 2007 13.86 13.95 13.62 13.64 264,196 -0.24(-1.73%)
Jun 13, 2007 13.63 14.01 13.51 13.88 562,173 +0.27(+1.99%)
Jun 12, 2007 13.91 13.91 13.54 13.61 353,433 -0.40(-2.85%)
Jun 11, 2007 14.12 14.16 13.91 14.01 245,645 -0.13(-0.94%)
Jun 08, 2007 13.85 14.15 13.82 14.14 378,232 +0.31(+2.26%)
Jun 07, 2007 14.15 14.15 13.81 13.83 325,900 -0.39(-2.74%)
Jun 06, 2007 14.27 14.31 14.10 14.22 196,829 -0.11(-0.75%)
Jun 05, 2007 14.60 14.66 14.27 14.33 323,752 -0.32(-2.17%)
Jun 04, 2007 14.65 14.72 14.60 14.65 399,320 -0.05(-0.35%)
Jun 01, 2007 14.60 14.70 14.60 14.70 880,068 +0.15(+1.02%)
May 31, 2007 14.44 14.57 14.34 14.55 707,647 +0.13(+0.89%)
May 30, 2007 14.14 14.46 14.14 14.42 834,571 +0.16(+1.15%)
May 29, 2007 14.39 14.62 14.18 14.26 1,364,525 +0.13(+0.91%)
May 25, 2007 14.13 14.30 14.07 14.13 880,458 +0.05(+0.33%)
May 24, 2007 14.10 14.21 14.00 14.08 952,512 -0.05(-0.36%)
May 23, 2007 14.14 14.24 14.08 14.13 432,321 +0.03(+0.18%)
May 22, 2007 13.95 14.11 13.87 14.11 464,149 +0.22(+1.55%)
May 21, 2007 13.67 14.06 13.67 13.89 261,462 +0.19(+1.42%)
May 18, 2007 13.82 13.84 13.60 13.70 401,664 -0.12(-0.85%)
May 17, 2007 14.02 14.02 13.69 13.82 448,332 -0.21(-1.50%)
May 16, 2007 14.02 14.12 13.87 14.03 492,658 +0.01(+0.04%)
May 15, 2007 14.17 14.38 13.97 14.02 595,954 -0.13(-0.94%)
May 14, 2007 14.20 14.30 14.12 14.15 384,480 -0.04(-0.29%)
May 11, 2007 13.90 14.27 13.90 14.20 295,243 +0.37(+2.67%)
May 10, 2007 13.79 13.89 13.72 13.83 352,847 +0.01(+0.07%)
May 09, 2007 13.62 13.85 13.54 13.82 280,403 +0.17(+1.24%)
May 08, 2007 13.93 13.93 13.56 13.65 493,049 -0.33(-2.34%)
May 07, 2007 14.00 14.05 13.75 13.98 335,273 -0.03(-0.18%)
May 04, 2007 13.96 14.03 13.90 14.00 324,338 +0.06(+0.40%)
May 03, 2007 13.90 14.00 13.78 13.95 424,510 +0.06(+0.44%)
May 02, 2007 13.62 13.89 13.60 13.88 365,735 +0.22(+1.57%)
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.