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 (%)
May 31, 2005 8.701 8.716 8.639 8.680 251,894 -0.02(-0.18%)
May 27, 2005 8.634 8.696 8.609 8.696 264,977 +0.02(+0.24%)
May 26, 2005 8.701 8.732 8.624 8.675 599,664 +0.00(+0.00%)
May 25, 2005 8.952 8.952 8.578 8.675 7,491,807 +0.30(+3.55%)
May 24, 2005 8.337 8.429 8.296 8.378 173,592 +0.03(+0.31%)
May 23, 2005 8.317 8.414 8.255 8.353 146,254 +0.06(+0.74%)
May 20, 2005 8.291 8.312 8.220 8.291 142,349 +0.02(+0.25%)
May 19, 2005 8.214 8.348 8.209 8.271 220,846 +0.06(+0.69%)
May 18, 2005 8.143 8.245 8.102 8.214 1,666,213 +0.07(+0.88%)
May 17, 2005 8.097 8.143 8.061 8.143 166,757 +0.00(+0.00%)
May 16, 2005 7.948 8.143 7.948 8.143 55,260 +0.16(+2.05%)
May 13, 2005 8.122 8.143 7.969 7.979 72,444 -0.14(-1.77%)
May 12, 2005 8.194 8.220 8.066 8.122 88,455 -0.07(-0.88%)
May 11, 2005 8.194 8.245 8.102 8.194 123,213 +0.00(+0.00%)
May 10, 2005 8.143 8.204 8.143 8.194 106,811 +0.00(+0.00%)
May 09, 2005 8.112 8.199 8.061 8.194 177,692 +0.10(+1.27%)
May 06, 2005 8.194 8.194 8.091 8.091 99,976 -0.10(-1.25%)
May 05, 2005 8.168 8.199 8.102 8.194 177,888 +0.00(+0.00%)
May 04, 2005 8.132 8.276 8.117 8.194 185,308 +0.06(+0.76%)
May 03, 2005 8.168 8.173 8.066 8.132 58,775 -0.04(-0.44%)
May 02, 2005 8.220 8.220 8.122 8.168 45,301 -0.05(-0.62%)
Apr 29, 2005 8.076 8.245 7.979 8.220 112,669 +0.15(+1.84%)
Apr 28, 2005 8.091 8.163 7.989 8.071 79,278 -0.04(-0.51%)
Apr 27, 2005 8.132 8.179 7.963 8.112 81,231 -0.06(-0.69%)
Apr 26, 2005 8.040 8.168 7.938 8.168 107,982 +0.17(+2.11%)
Apr 25, 2005 8.066 8.076 7.989 7.999 610,795 -0.04(-0.45%)
Apr 22, 2005 7.963 8.091 7.948 8.035 299,734 +0.02(+0.26%)
Apr 21, 2005 8.020 8.040 7.887 8.015 249,551 +0.05(+0.58%)
Apr 20, 2005 8.010 8.010 7.871 7.969 194,290 -0.06(-0.70%)
Apr 19, 2005 7.948 8.040 7.887 8.025 160,118 -0.02(-0.19%)
Apr 18, 2005 7.984 8.051 7.933 8.040 79,668 +0.09(+1.09%)
Apr 15, 2005 7.963 7.994 7.810 7.953 151,136 +0.00(+0.00%)
Apr 14, 2005 8.004 8.051 7.938 7.953 444,427 +0.00(+0.00%)
Apr 13, 2005 8.132 8.132 7.943 7.953 116,769 -0.18(-2.27%)
Apr 12, 2005 7.974 8.143 7.866 8.138 210,497 +0.17(+2.19%)
Apr 11, 2005 8.025 8.040 7.938 7.963 94,118 -0.03(-0.32%)
Apr 08, 2005 7.989 8.071 7.943 7.989 89,237 -0.05(-0.64%)
Apr 07, 2005 8.025 8.061 7.994 8.040 297,391 -0.02(-0.19%)
Apr 06, 2005 8.260 8.312 8.040 8.056 181,598 -0.15(-1.87%)
Apr 05, 2005 8.204 8.271 8.204 8.209 49,207 -0.01(-0.06%)
Apr 04, 2005 8.179 8.235 8.066 8.214 92,751 +0.03(+0.38%)
Apr 01, 2005 8.286 8.286 8.051 8.184 156,994 -0.05(-0.62%)
Mar 31, 2005 8.204 8.276 8.143 8.235 225,728 +0.00(+0.00%)
Mar 30, 2005 8.081 8.235 8.081 8.235 130,633 +0.20(+2.55%)
Mar 29, 2005 7.948 8.030 7.887 8.030 198,391 +0.04(+0.51%)
Mar 28, 2005 8.148 8.230 7.969 7.989 165,195 -0.16(-1.95%)
Mar 24, 2005 8.076 8.163 8.066 8.148 125,751 +0.12(+1.53%)
Mar 23, 2005 8.199 8.199 8.015 8.025 147,817 -0.17(-2.12%)
Mar 22, 2005 8.266 8.317 8.194 8.199 58,580 -0.02(-0.19%)
Mar 21, 2005 8.199 8.243 8.194 8.214 74,396 +0.02(+0.19%)
Mar 18, 2005 8.296 8.296 8.168 8.199 241,740 -0.01(-0.12%)
Mar 17, 2005 8.327 8.327 8.179 8.209 108,763 -0.11(-1.35%)
Mar 16, 2005 8.307 8.368 8.230 8.322 90,018 +0.02(+0.18%)
Mar 15, 2005 8.322 8.419 8.301 8.307 146,254 +0.02(+0.25%)
Mar 14, 2005 8.245 8.286 8.153 8.286 116,183 +0.09(+1.12%)
Mar 11, 2005 8.158 8.245 8.158 8.194 85,917 +0.02(+0.19%)
Mar 10, 2005 8.194 8.281 8.132 8.179 136,491 +0.04(+0.44%)
Mar 09, 2005 8.271 8.276 8.122 8.143 123,799 -0.18(-2.15%)
Mar 08, 2005 8.424 8.424 8.301 8.322 163,828 -0.10(-1.22%)
Mar 07, 2005 8.491 8.537 8.414 8.424 110,521 -0.06(-0.72%)
Mar 04, 2005 8.435 8.486 8.348 8.486 93,923 +0.13(+1.53%)
Mar 03, 2005 8.281 8.358 8.220 8.358 253,847 +0.13(+1.56%)
Mar 02, 2005 8.225 8.368 8.199 8.230 186,479 -0.05(-0.56%)
Mar 01, 2005 8.153 8.296 8.148 8.276 211,083 +0.13(+1.64%)
Feb 28, 2005 8.291 8.312 8.091 8.143 285,089 -0.13(-1.61%)
Feb 25, 2005 8.225 8.368 8.214 8.276 130,828 +0.01(+0.06%)
Feb 24, 2005 8.307 8.312 8.168 8.271 155,041 +0.04(+0.44%)
Feb 23, 2005 8.240 8.260 8.173 8.235 148,598 +0.06(+0.75%)
Feb 22, 2005 8.271 8.276 8.173 8.173 108,568 -0.12(-1.42%)
Feb 18, 2005 8.429 8.450 8.245 8.291 53,503 -0.14(-1.64%)
Feb 17, 2005 8.527 8.583 8.424 8.429 169,296 -0.07(-0.84%)
Feb 16, 2005 8.373 8.537 8.342 8.501 99,781 +0.10(+1.22%)
Feb 15, 2005 8.271 8.399 8.271 8.399 129,657 +0.11(+1.30%)
Feb 14, 2005 8.220 8.291 8.209 8.291 67,171 +0.07(+0.87%)
Feb 11, 2005 8.143 8.220 8.117 8.220 140,006 +0.06(+0.75%)
Feb 10, 2005 8.143 8.204 8.122 8.158 209,130 +0.03(+0.38%)
Feb 09, 2005 8.250 8.250 8.122 8.127 122,237 -0.14(-1.67%)
Feb 08, 2005 8.173 8.271 8.173 8.266 51,550 +0.07(+0.88%)
Feb 07, 2005 8.225 8.266 8.158 8.194 100,757 -0.01(-0.06%)
Feb 04, 2005 8.061 8.230 8.061 8.199 193,900 +0.16(+1.97%)
Feb 03, 2005 8.255 8.271 8.035 8.040 1,431,111 -0.15(-1.88%)
Feb 02, 2005 8.040 8.240 8.040 8.194 149,574 +0.13(+1.65%)
Feb 01, 2005 8.235 8.255 8.061 8.061 451,847 -0.16(-1.99%)
Jan 31, 2005 8.260 8.322 8.184 8.225 126,728 +0.07(+0.82%)
Jan 28, 2005 8.271 8.291 8.076 8.158 84,745 -0.03(-0.38%)
Jan 27, 2005 8.143 8.225 8.076 8.189 91,189 -0.01(-0.06%)
Jan 26, 2005 8.091 8.194 8.091 8.194 64,633 +0.14(+1.72%)
Jan 25, 2005 8.076 8.179 8.051 8.056 103,296 -0.03(-0.32%)
Jan 24, 2005 8.220 8.271 8.076 8.081 46,668 -0.11(-1.31%)
Jan 21, 2005 8.194 8.291 8.127 8.189 103,882 +0.01(+0.06%)
Jan 20, 2005 8.358 8.389 8.184 8.184 176,521 -0.20(-2.38%)
Jan 19, 2005 8.424 8.465 8.317 8.383 128,290 +0.01(+0.12%)
Jan 18, 2005 8.081 8.373 8.071 8.373 190,971 +0.27(+3.35%)
Jan 14, 2005 8.035 8.102 7.979 8.102 162,657 +0.06(+0.76%)
Jan 13, 2005 8.117 8.168 8.015 8.040 215,379 -0.08(-0.95%)
Jan 12, 2005 8.194 8.220 8.020 8.117 333,906 -0.08(-1.00%)
Jan 11, 2005 8.199 8.230 8.168 8.199 185,894 -0.01(-0.06%)
Jan 10, 2005 8.184 8.260 8.138 8.204 257,361 +0.02(+0.25%)
Jan 07, 2005 8.291 8.322 8.168 8.184 198,586 -0.02(-0.19%)
Jan 06, 2005 8.194 8.266 8.153 8.199 221,823 +0.01(+0.06%)
Jan 05, 2005 8.271 8.286 8.194 8.194 402,835 -0.13(-1.54%)
Jan 04, 2005 8.424 8.424 8.301 8.322 174,568 -0.08(-0.91%)
Jan 03, 2005 8.353 8.435 8.312 8.399 188,432 +0.05(+0.61%)
Dec 31, 2004 8.322 8.445 8.312 8.348 126,923 -0.01(-0.06%)
Dec 30, 2004 8.271 8.373 8.271 8.353 149,379 +0.06(+0.68%)
Dec 29, 2004 7.963 8.312 7.947 8.296 286,066 -0.12(-1.40%)
Dec 28, 2004 8.332 8.558 8.312 8.414 114,426 +0.08(+0.98%)
Dec 27, 2004 8.307 8.368 8.276 8.332 351,871 +0.05(+0.62%)
Dec 23, 2004 8.230 8.307 8.214 8.281 194,485 +0.08(+1.00%)
Dec 22, 2004 8.117 8.230 8.117 8.199 246,817 +0.08(+1.01%)
Dec 21, 2004 8.091 8.117 8.045 8.117 136,296 +0.06(+0.70%)
Dec 20, 2004 8.035 8.061 7.963 8.061 142,935 +0.03(+0.32%)
Dec 17, 2004 7.902 8.051 7.841 8.035 89,822 +0.14(+1.75%)
Dec 16, 2004 7.963 8.030 7.856 7.897 96,461 -0.12(-1.53%)
Dec 15, 2004 7.974 8.040 7.943 8.020 100,757 +0.05(+0.58%)
Dec 14, 2004 7.938 7.989 7.928 7.974 85,917 +0.01(+0.13%)
Dec 13, 2004 7.938 7.963 7.871 7.963 74,396 +0.03(+0.39%)
Dec 10, 2004 7.974 7.974 7.917 7.933 226,314 -0.04(-0.51%)
Dec 09, 2004 7.912 7.974 7.830 7.974 124,580 +0.04(+0.45%)
Dec 08, 2004 7.815 7.938 7.810 7.938 186,284 +0.13(+1.64%)
Dec 07, 2004 7.876 7.887 7.759 7.810 86,503 -0.10(-1.23%)
Dec 06, 2004 7.835 7.922 7.794 7.907 163,243 +0.03(+0.32%)
Dec 03, 2004 7.846 7.887 7.779 7.882 266,148 +0.04(+0.46%)
Dec 02, 2004 7.759 7.876 7.651 7.846 290,947 +0.01(+0.13%)
Dec 01, 2004 7.759 7.835 7.753 7.835 321,409 +0.08(+0.99%)
Nov 30, 2004 7.835 7.835 7.759 7.759 173,006 -0.07(-0.92%)
Nov 29, 2004 7.738 7.835 7.610 7.830 138,249 +0.09(+1.19%)
Nov 26, 2004 7.830 7.830 7.733 7.738 32,609 -0.09(-1.18%)
Nov 24, 2004 7.810 7.830 7.748 7.830 78,692 +0.07(+0.86%)
Nov 23, 2004 7.697 7.764 7.528 7.764 168,710 +0.07(+0.93%)
Nov 22, 2004 7.682 7.748 7.651 7.692 184,332 +0.01(+0.13%)
Nov 19, 2004 7.656 7.697 7.631 7.682 150,355 -0.05(-0.66%)
Nov 18, 2004 7.759 7.805 7.631 7.733 344,646 -0.03(-0.40%)
Nov 17, 2004 7.815 7.851 7.759 7.764 322,581 -0.05(-0.59%)
Nov 16, 2004 7.759 7.861 7.759 7.810 187,846 +0.03(+0.33%)
Nov 15, 2004 7.743 7.830 7.743 7.784 185,503 +0.03(+0.33%)
Nov 12, 2004 7.723 7.784 7.707 7.759 206,982 +0.04(+0.46%)
Nov 11, 2004 7.748 7.759 7.713 7.723 225,533 -0.01(-0.13%)
Nov 10, 2004 7.759 7.774 7.728 7.733 166,757 -0.03(-0.33%)
Nov 09, 2004 7.733 7.759 7.713 7.759 246,622 +0.03(+0.33%)
Nov 08, 2004 7.769 7.769 7.682 7.733 285,480 -0.09(-1.11%)
Nov 05, 2004 7.861 7.866 7.631 7.820 1,302,040 -0.37(-4.50%)
Nov 04, 2004 7.963 8.194 7.933 8.189 67,171 +0.20(+2.57%)
Nov 03, 2004 7.887 7.984 7.861 7.984 116,379 +0.15(+1.90%)
Nov 02, 2004 7.912 7.984 7.759 7.835 169,101 -0.12(-1.54%)
Nov 01, 2004 7.887 7.963 7.861 7.958 70,100 +0.07(+0.91%)
Oct 29, 2004 7.856 7.912 7.856 7.887 34,171 -0.01(-0.13%)
Oct 28, 2004 7.887 7.922 7.830 7.897 47,645 -0.02(-0.19%)
Oct 27, 2004 7.861 7.974 7.846 7.912 77,130 +0.09(+1.18%)
Oct 26, 2004 7.774 7.820 7.682 7.820 186,870 +0.10(+1.26%)
Oct 25, 2004 7.636 7.789 7.636 7.723 601,422 +0.06(+0.73%)
Oct 22, 2004 7.938 7.958 7.661 7.666 64,242 -0.26(-3.23%)
Oct 21, 2004 7.723 7.938 7.641 7.922 72,834 +0.22(+2.86%)
Oct 20, 2004 7.759 7.789 7.687 7.702 119,503 -0.08(-1.05%)
Oct 19, 2004 7.958 7.999 7.779 7.784 70,686 -0.07(-0.91%)
Oct 18, 2004 7.728 7.861 7.697 7.856 99,195 +0.13(+1.66%)
Oct 15, 2004 7.713 7.733 7.682 7.728 86,112 +0.02(+0.20%)
Oct 14, 2004 7.615 7.723 7.615 7.713 91,970 +0.07(+0.94%)
Oct 13, 2004 7.723 7.733 7.641 7.641 320,628 -0.08(-1.06%)
Oct 12, 2004 7.620 7.733 7.610 7.723 89,432 +0.04(+0.47%)
Oct 11, 2004 7.687 7.713 7.636 7.687 91,189 -0.01(-0.07%)
Oct 08, 2004 7.620 7.733 7.620 7.692 83,183 +0.04(+0.54%)
Oct 07, 2004 7.759 7.759 7.646 7.651 59,165 -0.13(-1.71%)
Oct 06, 2004 7.733 7.784 7.702 7.784 71,858 +0.07(+0.86%)
Oct 05, 2004 7.702 7.733 7.641 7.718 86,893 +0.02(+0.20%)
Oct 04, 2004 7.707 7.748 7.651 7.702 87,479 -0.01(-0.07%)
Oct 01, 2004 7.579 7.707 7.528 7.707 146,059 +0.15(+2.03%)
Sep 30, 2004 7.267 7.554 7.267 7.554 293,290 +0.28(+3.87%)
Sep 29, 2004 7.328 7.349 7.190 7.272 152,503 -0.05(-0.63%)
Sep 28, 2004 7.144 7.318 7.118 7.318 98,609 +0.13(+1.85%)
Sep 27, 2004 7.221 7.221 7.098 7.185 79,083 -0.04(-0.50%)
Sep 24, 2004 7.221 7.313 7.211 7.221 43,544 -0.02(-0.21%)
Sep 23, 2004 7.293 7.293 7.190 7.236 60,142 -0.03(-0.35%)
Sep 22, 2004 7.318 7.334 7.246 7.262 109,935 -0.10(-1.32%)
Sep 21, 2004 7.221 7.467 7.221 7.359 229,829 +0.15(+2.13%)
Sep 20, 2004 7.349 7.380 7.206 7.206 114,035 -0.14(-1.95%)
Sep 17, 2004 7.497 7.497 7.328 7.349 182,574 -0.02(-0.28%)
Sep 16, 2004 7.272 7.405 7.252 7.369 103,882 +0.12(+1.70%)
Sep 15, 2004 7.154 7.272 7.154 7.246 77,911 +0.09(+1.29%)
Sep 14, 2004 7.339 7.339 7.118 7.154 95,095 -0.19(-2.65%)
Sep 13, 2004 7.380 7.410 7.298 7.349 73,810 -0.03(-0.35%)
Sep 10, 2004 7.354 7.385 7.293 7.375 143,130 -0.03(-0.41%)
Sep 09, 2004 7.492 7.492 7.323 7.405 304,616 -0.22(-2.82%)
Sep 08, 2004 7.707 7.733 7.600 7.620 131,219 -0.08(-1.06%)
Sep 07, 2004 7.631 7.713 7.605 7.702 129,657 +0.12(+1.55%)
Sep 03, 2004 7.702 7.743 7.549 7.584 469,421 +0.08(+1.02%)
Sep 02, 2004 7.528 7.559 7.477 7.508 148,207 +0.00(+0.00%)
Sep 01, 2004 7.503 7.569 7.451 7.508 228,267 +0.01(+0.07%)
Aug 31, 2004 7.421 7.503 7.400 7.503 161,681 +0.08(+1.03%)
Aug 30, 2004 7.631 7.636 7.349 7.426 630,126 -0.26(-3.33%)
Aug 27, 2004 7.651 7.713 7.641 7.682 199,758 +0.05(+0.67%)
Aug 26, 2004 7.631 7.651 7.528 7.631 162,462 +0.03(+0.40%)
Aug 25, 2004 7.421 7.600 7.390 7.600 290,947 +0.18(+2.42%)
Aug 24, 2004 7.380 7.446 7.282 7.421 107,006 +0.09(+1.26%)
Aug 23, 2004 7.298 7.349 7.190 7.328 139,030 +0.04(+0.56%)
Aug 20, 2004 7.052 7.287 7.052 7.287 92,556 +0.24(+3.42%)
Aug 19, 2004 7.211 7.216 7.016 7.047 103,686 -0.19(-2.62%)
Aug 18, 2004 7.170 7.277 7.170 7.236 162,852 +0.15(+2.10%)
Aug 17, 2004 7.093 7.159 7.016 7.088 109,544 +0.05(+0.73%)
Aug 16, 2004 6.924 7.037 6.924 7.037 66,976 +0.13(+1.93%)
Aug 13, 2004 6.857 6.965 6.837 6.903 52,331 +0.05(+0.67%)
Aug 12, 2004 7.006 7.037 6.857 6.857 100,171 -0.21(-2.97%)
Aug 11, 2004 7.067 7.072 6.944 7.067 118,722 -0.05(-0.72%)
Aug 10, 2004 7.129 7.170 7.088 7.118 78,497 -0.01(-0.14%)
Aug 09, 2004 7.118 7.226 7.113 7.129 89,627 +0.01(+0.14%)
Aug 06, 2004 7.093 7.221 7.062 7.118 216,746 +0.00(+0.00%)
Aug 05, 2004 7.323 7.323 7.113 7.118 102,319 -0.20(-2.80%)
Aug 04, 2004 7.170 7.323 7.144 7.323 246,036 +0.14(+2.00%)
Aug 03, 2004 7.349 7.390 7.170 7.180 1,050,926 -0.17(-2.30%)
Aug 02, 2004 7.221 7.349 7.211 7.349 229,048 +0.09(+1.27%)
Jul 30, 2004 7.257 7.298 7.170 7.257 245,450 +0.05(+0.71%)
Jul 29, 2004 7.298 7.298 7.206 7.206 365,930 -0.09(-1.19%)
Jul 28, 2004 6.965 7.303 6.924 7.293 182,574 +0.30(+4.25%)
Jul 27, 2004 6.734 7.067 6.734 6.996 181,403 +0.24(+3.56%)
Jul 26, 2004 6.862 6.939 6.673 6.755 106,029 -0.14(-2.01%)
Jul 23, 2004 6.990 7.001 6.827 6.893 117,941 -0.10(-1.39%)
Jul 22, 2004 7.067 7.093 6.990 6.990 68,148 -0.12(-1.73%)
Jul 21, 2004 7.298 7.298 7.067 7.113 108,568 -0.20(-2.73%)
Jul 20, 2004 7.170 7.313 7.067 7.313 158,947 +0.14(+2.00%)
Jul 19, 2004 7.190 7.318 7.129 7.170 200,148 -0.02(-0.28%)
Jul 16, 2004 7.190 7.252 7.159 7.190 138,249 +0.02(+0.29%)
Jul 15, 2004 7.195 7.241 7.129 7.170 166,953 -0.01(-0.07%)
Jul 14, 2004 7.067 7.175 7.031 7.175 226,314 +0.10(+1.45%)
Jul 13, 2004 7.001 7.083 6.965 7.072 73,225 +0.11(+1.62%)
Jul 12, 2004 7.016 7.016 6.914 6.960 92,947 -0.02(-0.29%)
Jul 09, 2004 7.011 7.011 6.873 6.980 88,455 +0.06(+0.89%)
Jul 08, 2004 7.098 7.098 6.919 6.919 128,680 -0.18(-2.53%)
Jul 07, 2004 7.144 7.144 6.965 7.098 871,476 -0.04(-0.57%)
Jul 06, 2004 7.149 7.149 7.062 7.139 174,959 -0.01(-0.07%)
Jul 02, 2004 7.067 7.144 7.016 7.144 147,621 +0.09(+1.31%)
Jul 01, 2004 7.042 7.067 6.944 7.052 188,042 +0.02(+0.22%)
Jun 30, 2004 7.026 7.067 6.914 7.037 150,160 -0.03(-0.43%)
Jun 29, 2004 7.067 7.159 7.052 7.067 198,195 -0.05(-0.72%)
Jun 28, 2004 7.144 7.144 7.083 7.118 161,290 -0.05(-0.71%)
Jun 25, 2004 6.975 7.170 6.975 7.170 653,949 +0.15(+2.19%)
Jun 24, 2004 7.077 7.093 7.011 7.016 116,574 -0.05(-0.72%)
Jun 23, 2004 7.001 7.093 7.001 7.067 100,367 +0.07(+0.95%)
Jun 22, 2004 7.118 7.206 6.965 7.001 1,616,810 -0.12(-1.65%)
Jun 21, 2004 7.118 7.129 6.965 7.118 396,977 +0.00(+0.00%)
Jun 18, 2004 6.811 7.118 6.775 7.118 628,954 +0.36(+5.30%)
Jun 17, 2004 6.775 6.775 6.688 6.760 161,876 -0.03(-0.38%)
Jun 16, 2004 6.760 6.786 6.704 6.786 103,296 +0.03(+0.38%)
Jun 15, 2004 6.586 6.786 6.586 6.760 227,290 +0.18(+2.72%)
Jun 14, 2004 6.509 6.606 6.494 6.581 129,852 +0.02(+0.31%)
Jun 10, 2004 6.437 6.581 6.437 6.560 88,065 +0.05(+0.79%)
Jun 09, 2004 6.658 6.734 6.494 6.509 140,201 -0.17(-2.61%)
Jun 08, 2004 6.663 6.709 6.642 6.683 262,829 +0.03(+0.38%)
Jun 07, 2004 6.591 6.678 6.560 6.658 183,160 +0.10(+1.48%)
Jun 04, 2004 6.437 6.606 6.437 6.560 308,521 +0.09(+1.43%)
Jun 03, 2004 6.478 6.530 6.442 6.468 145,083 -0.02(-0.32%)
Jun 02, 2004 6.591 6.622 6.478 6.489 58,189 -0.05(-0.78%)
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.