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, 2018 18.77 18.77 18.41 18.42 956,139 -0.29(-1.54%)
Apr 27, 2018 18.05 18.75 18.05 18.71 1,030,833 +0.62(+3.41%)
Apr 26, 2018 17.62 18.15 17.58 18.09 666,898 +0.52(+2.93%)
Apr 25, 2018 17.60 17.73 17.38 17.58 984,898 -0.08(-0.44%)
Apr 24, 2018 17.66 17.77 17.40 17.66 957,526 +0.06(+0.35%)
Apr 23, 2018 17.73 17.82 17.51 17.59 813,768 -0.09(-0.49%)
Apr 20, 2018 18.12 18.33 17.67 17.68 888,800 -0.44(-2.45%)
Apr 19, 2018 18.56 18.56 17.99 18.12 1,087,401 -0.46(-2.48%)
Apr 18, 2018 18.77 18.84 18.57 18.58 899,195 -0.16(-0.87%)
Apr 17, 2018 18.73 18.95 18.64 18.75 996,056 +0.06(+0.33%)
Apr 16, 2018 18.77 18.88 18.67 18.69 1,400,695 -0.06(-0.33%)
Apr 13, 2018 18.64 18.75 18.46 18.75 1,303,212 +0.14(+0.76%)
Apr 12, 2018 18.99 19.06 18.46 18.61 1,271,209 -0.34(-1.81%)
Apr 11, 2018 19.01 19.18 18.90 18.95 863,775 -0.06(-0.33%)
Apr 10, 2018 19.07 19.13 18.91 19.01 925,694 +0.07(+0.37%)
Apr 09, 2018 19.04 19.12 18.86 18.94 525,853 -0.06(-0.33%)
Apr 06, 2018 19.42 19.54 18.94 19.01 1,237,706 -0.44(-2.25%)
Apr 05, 2018 19.36 19.44 19.21 19.44 611,718 +0.08(+0.40%)
Apr 04, 2018 18.95 19.47 18.95 19.36 671,792 +0.15(+0.77%)
Apr 03, 2018 18.90 19.32 18.74 19.22 945,360 +0.39(+2.07%)
Apr 02, 2018 19.18 19.21 18.69 18.83 1,087,786 -0.37(-1.95%)
Mar 29, 2018 19.20 19.20 19.20 0 -0.15(-0.77%)
Mar 28, 2018 18.86 19.48 18.79 19.35 699,888 +0.62(+3.33%)
Mar 27, 2018 18.72 18.93 18.35 18.72 628,385 -0.02(-0.08%)
Mar 26, 2018 18.56 18.76 18.45 18.74 658,355 +0.32(+1.76%)
Mar 23, 2018 18.72 18.82 18.39 18.42 691,081 -0.34(-1.81%)
Mar 22, 2018 18.59 18.99 18.57 18.76 827,049 +0.15(+0.79%)
Mar 21, 2018 18.72 18.87 18.51 18.61 583,485 -0.09(-0.50%)
Mar 20, 2018 18.93 19.11 18.60 18.70 694,342 -0.19(-1.02%)
Mar 19, 2018 19.09 19.14 18.73 18.89 683,242 -0.25(-1.33%)
Mar 16, 2018 18.89 19.16 18.72 19.15 1,232,834 +0.30(+1.60%)
Mar 15, 2018 18.93 19.05 18.72 18.85 2,106,523 -0.06(-0.33%)
Mar 14, 2018 19.13 19.32 18.89 18.91 1,037,298 -0.23(-1.21%)
Mar 13, 2018 19.40 19.47 19.08 19.14 1,145,325 -0.15(-0.76%)
Mar 12, 2018 19.32 19.45 19.18 19.29 1,095,712 +0.00(+0.00%)
Mar 09, 2018 19.40 19.47 18.98 19.29 983,568 -0.11(-0.56%)
Mar 08, 2018 19.64 19.73 19.37 19.40 719,413 -0.14(-0.71%)
Mar 07, 2018 19.31 19.53 647,349 -0.07(-0.35%)
Mar 06, 2018 19.58 19.67 19.41 19.60 637,829 +0.04(+0.20%)
Mar 05, 2018 19.09 19.93 19.09 19.57 1,788,201 +0.44(+2.30%)
Mar 02, 2018 18.97 19.24 18.70 19.13 1,290,600 +0.06(+0.32%)
Mar 01, 2018 18.46 19.17 18.38 19.06 2,053,579 +0.48(+2.57%)
Feb 28, 2018 18.67 18.80 18.51 18.59 1,710,997 +0.00(+0.00%)
Feb 27, 2018 19.21 19.31 18.55 18.59 1,528,801 -0.57(-2.98%)
Feb 26, 2018 18.94 19.18 18.70 19.16 1,157,574 +0.21(+1.10%)
Feb 23, 2018 18.20 19.25 18.19 18.95 2,593,669 +0.91(+5.05%)
Feb 22, 2018 18.13 18.04 2,019,561 +0.59(+3.41%)
Feb 21, 2018 17.58 17.72 17.36 17.44 920,114 -0.13(-0.75%)
Feb 20, 2018 17.74 17.92 17.53 17.57 1,286,067 -0.22(-1.26%)
Feb 16, 2018 17.80 17.80 17.80 0 +0.26(+1.50%)
Feb 15, 2018 17.80 17.44 17.54 1,207,976 +0.13(+0.75%)
Feb 14, 2018 17.34 17.47 17.00 17.40 1,190,000 -0.12(-0.70%)
Feb 13, 2018 17.22 17.61 17.09 17.53 1,526,340 +0.23(+1.34%)
Feb 12, 2018 17.10 17.40 16.56 17.30 1,660,785 +0.25(+1.45%)
Feb 09, 2018 16.96 17.20 16.47 17.05 1,025,398 +0.14(+0.82%)
Feb 08, 2018 17.47 17.58 16.90 16.91 1,369,251 -0.62(-3.52%)
Feb 07, 2018 17.43 17.64 17.41 17.53 917,920 +0.04(+0.22%)
Feb 06, 2018 17.20 17.66 17.12 17.49 1,281,344 -0.19(-1.09%)
Feb 05, 2018 17.57 17.82 17.34 17.68 784,275 -0.07(-0.39%)
Feb 02, 2018 18.00 18.26 17.64 17.75 1,020,206 -0.52(-2.87%)
Feb 01, 2018 18.92 19.02 18.22 18.28 1,133,443 -0.68(-3.58%)
Jan 31, 2018 18.96 19.07 18.76 18.96 791,794 +0.06(+0.33%)
Jan 30, 2018 19.13 19.23 18.82 18.89 746,453 -0.35(-1.84%)
Jan 29, 2018 19.40 19.52 19.03 19.25 879,274 -0.38(-1.93%)
Jan 26, 2018 19.74 19.76 19.47 19.63 1,721,789 -0.13(-0.66%)
Jan 25, 2018 19.67 19.80 19.52 19.76 827,126 +0.12(+0.59%)
Jan 24, 2018 19.79 19.89 19.47 19.64 1,117,567 -0.18(-0.90%)
Jan 23, 2018 19.84 19.96 19.69 19.82 601,254 +0.10(+0.51%)
Jan 22, 2018 19.55 19.73 19.47 19.72 470,550 +0.25(+1.27%)
Jan 19, 2018 19.28 19.49 19.22 19.47 615,304 +0.15(+0.76%)
Jan 18, 2018 19.49 19.49 19.16 19.33 777,622 -0.18(-0.91%)
Jan 17, 2018 19.54 19.61 19.41 19.50 434,169 +0.05(+0.24%)
Jan 16, 2018 19.69 19.87 19.45 19.46 449,113 -0.14(-0.71%)
Jan 12, 2018 19.60 19.60 19.60 0 -0.24(-1.21%)
Jan 11, 2018 19.93 19.97 19.78 19.84 505,492 -0.02(-0.12%)
Jan 10, 2018 19.97 19.97 19.70 19.86 716,131 -0.22(-1.08%)
Jan 09, 2018 20.71 20.71 20.07 20.07 413,627 -0.67(-3.24%)
Jan 08, 2018 20.68 20.78 20.59 20.75 517,566 +0.08(+0.37%)
Jan 05, 2018 20.73 20.85 20.61 20.67 707,135 -0.06(-0.30%)
Jan 04, 2018 21.25 21.33 20.72 20.73 445,985 -0.46(-2.19%)
Jan 03, 2018 21.45 21.57 21.18 21.19 593,773 -0.22(-1.05%)
Jan 02, 2018 21.13 21.56 21.10 21.42 716,777 +0.30(+1.43%)
Dec 29, 2017 21.12 21.12 21.12 0 -0.09(-0.44%)
Dec 28, 2017 21.08 21.27 20.93 21.21 381,573 +0.16(+0.77%)
Dec 27, 2017 21.15 21.22 21.02 21.05 330,550 -0.02(-0.11%)
Dec 26, 2017 20.98 21.23 20.89 21.07 241,708 +0.15(+0.69%)
Dec 22, 2017 20.62 20.99 20.52 20.93 557,234 +0.32(+1.56%)
Dec 21, 2017 20.83 20.83 20.54 20.60 786,431 -0.15(-0.70%)
Dec 20, 2017 20.83 21.12 20.75 20.75 674,444 -0.23(-1.09%)
Dec 19, 2017 21.40 21.43 20.86 20.98 656,200 -0.39(-1.82%)
Dec 18, 2017 21.18 21.57 21.18 21.37 2,364,387 +0.09(+0.43%)
Dec 15, 2017 21.12 21.38 21.12 21.28 3,586,159 +0.14(+0.65%)
Dec 14, 2017 21.28 21.37 21.12 21.14 404,851 -0.11(-0.50%)
Dec 13, 2017 20.93 21.32 20.93 21.25 826,055 +0.40(+1.91%)
Dec 12, 2017 20.82 21.01 20.70 20.85 610,844 +0.12(+0.59%)
Dec 11, 2017 20.95 21.12 20.69 20.73 517,175 -0.25(-1.20%)
Dec 08, 2017 20.89 21.10 20.79 20.98 812,563 +0.00(+0.00%)
Dec 07, 2017 20.86 21.06 20.80 526,282 +0.00(+0.00%)
Dec 06, 2017 21.24 21.28 20.70 20.99 769,400 -0.17(-0.80%)
Dec 05, 2017 21.50 21.51 21.08 21.15 623,759 -0.35(-1.63%)
Dec 04, 2017 21.21 21.64 21.21 21.51 983,268 +0.35(+1.66%)
Dec 01, 2017 21.44 21.57 21.17 21.15 733,534 -0.27(-1.25%)
Nov 30, 2017 21.94 21.94 21.26 21.42 855,697 -0.47(-2.16%)
Nov 29, 2017 21.63 22.03 21.63 21.90 379,763 +0.22(+1.02%)
Nov 28, 2017 21.48 21.67 21.41 21.67 628,585 +0.11(+0.53%)
Nov 27, 2017 21.97 21.97 21.54 21.56 422,330 -0.25(-1.16%)
Nov 24, 2017 21.93 21.99 21.77 21.81 176,559 -0.01(-0.04%)
Nov 22, 2017 21.71 22.04 21.71 21.82 591,342 +0.05(+0.25%)
Nov 21, 2017 21.83 22.10 21.63 21.77 703,341 -0.02(-0.11%)
Nov 20, 2017 21.93 22.09 21.75 21.79 1,155,392 -0.48(-2.16%)
Nov 17, 2017 22.22 22.53 22.21 22.27 661,799 -0.01(-0.03%)
Nov 16, 2017 22.15 22.29 22.06 22.28 802,954 +0.05(+0.24%)
Nov 15, 2017 22.25 22.40 22.09 22.22 637,531 -0.04(-0.17%)
Nov 14, 2017 22.16 22.37 21.97 22.26 998,623 +0.02(+0.10%)
Nov 13, 2017 22.45 22.57 21.67 22.24 1,220,295 -0.10(-0.44%)
Nov 10, 2017 22.20 22.68 22.15 22.34 666,749 -0.02(-0.10%)
Nov 09, 2017 21.83 22.58 21.83 22.36 610,524 +0.43(+1.95%)
Nov 08, 2017 21.82 22.16 21.76 21.93 594,046 +0.13(+0.60%)
Nov 07, 2017 21.31 22.02 21.28 21.80 840,213 +0.49(+2.29%)
Nov 06, 2017 20.93 21.51 20.90 21.32 921,880 +0.39(+1.86%)
Nov 03, 2017 21.64 21.69 20.74 20.93 1,576,002 -1.29(-5.81%)
Nov 02, 2017 21.82 22.29 21.82 22.22 622,974 +0.37(+1.71%)
Nov 01, 2017 21.63 21.90 21.46 21.84 593,205 +0.33(+1.53%)
Oct 31, 2017 21.72 21.72 21.25 21.51 506,974 -0.16(-0.74%)
Oct 30, 2017 21.70 21.94 21.57 21.67 364,198 -0.15(-0.67%)
Oct 27, 2017 21.77 21.97 21.56 21.82 481,666 +0.01(+0.04%)
Oct 26, 2017 22.21 22.21 21.57 21.81 529,696 -0.22(-1.01%)
Oct 25, 2017 22.32 22.40 21.74 22.03 737,517 -0.29(-1.30%)
Oct 24, 2017 22.50 22.58 22.06 22.32 577,914 -0.21(-0.95%)
Oct 23, 2017 22.51 22.67 22.42 22.54 377,687 +0.05(+0.20%)
Oct 20, 2017 23.08 23.08 22.43 22.49 623,947 -0.53(-2.29%)
Oct 19, 2017 23.24 23.35 22.98 23.02 670,610 -0.23(-0.99%)
Oct 18, 2017 23.23 23.32 23.08 23.25 509,362 +0.04(+0.16%)
Oct 17, 2017 23.10 23.36 23.10 23.21 457,404 +0.08(+0.36%)
Oct 16, 2017 23.21 23.37 23.05 23.13 386,386 -0.15(-0.66%)
Oct 13, 2017 23.20 23.41 22.93 23.28 621,249 +0.16(+0.69%)
Oct 12, 2017 22.94 23.17 22.78 23.12 768,444 +0.14(+0.60%)
Oct 11, 2017 23.01 23.25 22.96 22.98 538,236 -0.01(-0.03%)
Oct 10, 2017 22.81 23.07 22.79 22.99 1,005,355 +0.31(+1.38%)
Oct 09, 2017 22.67 22.81 22.63 22.68 653,193 +0.05(+0.24%)
Oct 06, 2017 22.71 22.77 22.51 22.62 774,132 -0.19(-0.84%)
Oct 05, 2017 22.70 23.16 22.70 22.81 793,486 +0.16(+0.71%)
Oct 04, 2017 22.34 22.72 22.17 22.65 728,545 +0.31(+1.37%)
Oct 03, 2017 21.83 22.37 21.70 22.35 1,059,367 +0.54(+2.49%)
Oct 02, 2017 21.87 22.00 21.70 21.80 946,170 -0.07(-0.31%)
Sep 29, 2017 21.94 22.11 21.75 21.87 676,063 -0.08(-0.38%)
Sep 28, 2017 22.04 22.09 21.72 21.96 725,948 -0.01(-0.04%)
Sep 27, 2017 22.18 22.37 21.74 21.96 2,180,059 -0.42(-1.86%)
Sep 26, 2017 22.11 22.45 22.10 22.38 518,747 +0.30(+1.37%)
Sep 25, 2017 21.84 22.20 21.84 22.08 518,950 +0.30(+1.36%)
Sep 22, 2017 21.76 21.90 21.68 21.78 505,981 +0.09(+0.42%)
Sep 21, 2017 21.92 22.14 21.69 21.69 565,528 -0.25(-1.14%)
Sep 20, 2017 22.15 22.27 21.92 21.94 588,638 -0.17(-0.79%)
Sep 19, 2017 22.48 22.48 22.07 22.12 978,551 -0.36(-1.62%)
Sep 18, 2017 22.77 22.81 22.39 22.48 1,061,409 -0.35(-1.53%)
Sep 15, 2017 22.63 22.83 22.46 22.83 1,733,016 +0.21(+0.94%)
Sep 14, 2017 22.14 22.62 22.05 22.62 398,851 +0.42(+1.91%)
Sep 13, 2017 22.14 22.22 22.00 22.19 493,474 +0.06(+0.27%)
Sep 12, 2017 22.28 22.64 22.00 22.13 418,346 -0.20(-0.92%)
Sep 11, 2017 22.28 22.46 22.20 22.34 378,388 +0.11(+0.51%)
Sep 08, 2017 22.28 22.39 22.04 22.22 522,613 -0.11(-0.47%)
Sep 07, 2017 22.29 22.42 22.09 22.33 433,562 +0.07(+0.31%)
Sep 06, 2017 22.01 22.45 22.00 22.26 456,096 +0.34(+1.56%)
Sep 05, 2017 22.00 22.15 21.76 21.92 575,227 -0.08(-0.38%)
Sep 01, 2017 21.78 22.07 21.64 22.00 345,669 +0.27(+1.25%)
Aug 31, 2017 21.71 21.85 21.55 21.73 601,100 +0.10(+0.46%)
Aug 30, 2017 21.43 21.64 21.20 21.63 370,041 +0.17(+0.78%)
Aug 29, 2017 21.48 21.59 21.30 21.46 573,450 +0.03(+0.14%)
Aug 28, 2017 21.92 22.03 21.40 21.43 498,289 -0.48(-2.18%)
Aug 25, 2017 21.59 22.03 21.50 21.91 629,534 +0.30(+1.40%)
Aug 24, 2017 22.01 22.31 21.55 21.61 947,632 -0.27(-1.25%)
Aug 23, 2017 21.71 21.96 21.59 21.88 272,189 +0.17(+0.77%)
Aug 22, 2017 21.90 22.00 21.68 21.71 324,514 -0.16(-0.73%)
Aug 21, 2017 21.63 21.94 21.50 21.87 422,722 +0.26(+1.19%)
Aug 18, 2017 21.68 21.70 21.37 21.62 692,906 -0.26(-1.18%)
Aug 17, 2017 22.00 22.12 21.84 21.87 529,934 -0.17(-0.79%)
Aug 16, 2017 21.93 22.10 21.89 22.05 454,741 +0.17(+0.76%)
Aug 15, 2017 22.12 22.26 21.74 21.88 408,373 -0.38(-1.70%)
Aug 14, 2017 21.96 22.38 21.83 22.26 539,176 +0.42(+1.91%)
Aug 11, 2017 22.12 22.22 21.70 21.84 485,273 -0.48(-2.14%)
Aug 10, 2017 22.51 22.64 22.29 22.32 382,574 -0.23(-1.04%)
Aug 09, 2017 22.53 22.68 22.37 22.56 390,701 +0.06(+0.27%)
Aug 08, 2017 22.61 22.78 22.42 22.49 381,485 -0.14(-0.60%)
Aug 07, 2017 22.53 22.65 22.37 22.63 280,479 +0.10(+0.44%)
Aug 04, 2017 22.35 22.72 22.28 22.53 378,294 +0.17(+0.74%)
Aug 03, 2017 22.27 22.63 22.22 22.37 415,203 -0.04(-0.17%)
Aug 02, 2017 22.80 22.85 22.33 22.40 656,871 -0.48(-2.09%)
Aug 01, 2017 22.53 22.96 22.53 22.88 455,283 +0.36(+1.58%)
Jul 31, 2017 22.57 22.68 22.19 22.53 576,089 -0.04(-0.17%)
Jul 28, 2017 22.75 22.99 22.50 22.56 782,121 -0.20(-0.87%)
Jul 27, 2017 22.42 22.81 22.13 22.76 634,459 +0.32(+1.42%)
Jul 26, 2017 22.37 22.68 22.12 22.44 1,084,708 +0.48(+2.21%)
Jul 25, 2017 21.74 22.00 21.56 21.96 827,356 +0.28(+1.29%)
Jul 24, 2017 21.68 21.78 21.46 21.68 443,492 +0.00(+0.00%)
Jul 21, 2017 22.14 22.21 21.50 21.68 477,815 -0.08(-0.38%)
Jul 20, 2017 21.71 21.87 21.55 21.76 404,556 +0.14(+0.63%)
Jul 19, 2017 21.66 21.84 21.53 21.62 653,609 -0.04(-0.17%)
Jul 18, 2017 21.56 21.72 21.43 21.66 631,229 +0.07(+0.32%)
Jul 17, 2017 21.55 21.70 21.40 21.59 677,827 +0.08(+0.35%)
Jul 14, 2017 21.35 21.65 21.35 21.52 541,435 +0.31(+1.46%)
Jul 13, 2017 20.89 21.21 20.81 21.21 588,124 +0.32(+1.52%)
Jul 12, 2017 20.88 21.18 20.82 20.89 570,795 +0.19(+0.91%)
Jul 11, 2017 20.78 20.86 20.42 20.70 837,537 -0.11(-0.51%)
Jul 10, 2017 21.09 21.09 20.77 20.81 390,706 -0.26(-1.22%)
Jul 07, 2017 20.70 21.07 20.63 21.06 449,335 +0.42(+2.02%)
Jul 06, 2017 20.97 21.09 20.56 20.65 757,785 -0.40(-1.91%)
Jul 05, 2017 21.79 21.84 21.00 21.05 736,665 -0.75(-3.44%)
Jul 03, 2017 21.15 21.81 21.11 21.80 388,499 +0.74(+3.53%)
Jun 30, 2017 21.38 21.54 20.96 21.06 697,389 -0.23(-1.10%)
Jun 29, 2017 21.16 21.41 21.06 21.29 466,881 -0.04(-0.18%)
Jun 28, 2017 21.09 21.41 21.01 21.33 875,363 +0.34(+1.62%)
Jun 27, 2017 20.82 21.09 20.82 20.99 524,647 +0.00(+0.00%)
Jun 26, 2017 20.66 21.15 20.59 20.99 665,372 +0.40(+1.93%)
Jun 23, 2017 20.51 20.82 20.45 20.59 1,561,207 +0.15(+0.73%)
Jun 22, 2017 20.33 20.54 20.06 20.44 671,116 +0.09(+0.44%)
Jun 21, 2017 20.53 20.60 20.15 20.35 510,609 -0.20(-0.95%)
Jun 20, 2017 20.46 20.66 20.27 20.54 550,999 +0.04(+0.22%)
Jun 19, 2017 20.77 20.84 20.42 20.50 786,879 -0.27(-1.30%)
Jun 16, 2017 21.30 21.36 20.69 20.77 1,211,079 -0.68(-3.15%)
Jun 15, 2017 21.30 21.71 21.30 21.45 708,261 +0.00(+0.00%)
Jun 14, 2017 21.83 21.87 21.21 21.45 446,167 -0.23(-1.04%)
Jun 13, 2017 21.47 21.80 21.21 21.67 707,544 +0.13(+0.59%)
Jun 12, 2017 21.05 21.55 21.05 21.54 1,019,718 +0.53(+2.54%)
Jun 09, 2017 20.65 21.24 20.57 21.01 1,498,393 +0.37(+1.78%)
Jun 08, 2017 20.87 20.96 20.62 20.64 690,537 -0.20(-0.97%)
Jun 07, 2017 20.54 21.06 20.54 20.84 1,121,522 +0.33(+1.61%)
Jun 06, 2017 20.33 20.69 20.06 20.51 482,217 +0.17(+0.85%)
Jun 05, 2017 20.42 20.47 20.18 20.34 461,815 -0.17(-0.84%)
Jun 02, 2017 20.65 20.87 20.42 20.51 720,969 -0.01(-0.04%)
Jun 01, 2017 20.29 20.60 20.23 20.52 565,361 +0.15(+0.74%)
May 31, 2017 20.31 20.42 20.12 20.37 925,925 +0.08(+0.41%)
May 30, 2017 20.66 20.72 20.27 20.29 392,986 -0.37(-1.78%)
May 26, 2017 20.93 20.93 20.57 20.66 349,868 -0.26(-1.26%)
May 25, 2017 20.84 21.09 20.78 20.92 602,094 +0.12(+0.58%)
May 24, 2017 20.58 21.00 20.57 20.80 866,646 +0.22(+1.06%)
May 23, 2017 20.63 20.71 20.53 20.58 706,006 -0.01(-0.04%)
May 22, 2017 20.89 21.03 20.55 20.59 868,657 -0.31(-1.47%)
May 19, 2017 20.75 21.14 20.66 20.90 1,060,761 +0.14(+0.69%)
May 18, 2017 20.50 20.79 20.27 20.75 849,958 +0.25(+1.21%)
May 17, 2017 20.16 20.57 20.03 20.51 1,208,003 +0.32(+1.60%)
May 16, 2017 20.74 20.79 20.14 20.18 654,772 -0.55(-2.64%)
May 15, 2017 20.68 21.01 20.66 20.73 502,766 +0.09(+0.44%)
May 12, 2017 21.09 21.12 20.63 20.64 699,783 -0.40(-1.89%)
May 11, 2017 21.28 21.38 21.00 21.04 524,443 -0.37(-1.72%)
May 10, 2017 21.34 21.65 21.27 21.41 633,419 +0.06(+0.28%)
May 09, 2017 21.18 21.35 21.00 21.35 625,443 +0.19(+0.89%)
May 08, 2017 21.57 21.62 21.15 21.16 481,071 -0.41(-1.91%)
May 05, 2017 21.54 21.70 21.38 21.57 541,867 +0.11(+0.52%)
May 04, 2017 21.73 21.73 21.17 21.46 583,579 -0.44(-1.99%)
May 03, 2017 22.16 22.18 21.76 21.90 749,973 -0.23(-1.02%)
May 02, 2017 22.08 22.25 21.99 22.12 596,490 +0.05(+0.24%)
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.