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 (%)
Sep 30, 2009 8.775 8.787 8.347 8.598 568,084 -0.15(-1.70%)
Sep 29, 2009 8.935 9.049 8.735 8.747 878,233 -0.19(-2.11%)
Sep 28, 2009 8.701 8.952 8.564 8.935 448,008 +0.41(+4.75%)
Sep 25, 2009 8.513 8.676 8.209 8.530 589,719 -0.06(-0.66%)
Sep 24, 2009 8.919 8.981 8.552 8.586 892,140 -0.26(-2.99%)
Sep 23, 2009 9.212 9.215 8.795 8.851 609,184 -0.32(-3.50%)
Sep 22, 2009 9.099 9.285 9.020 9.173 657,907 +0.18(+2.01%)
Sep 21, 2009 9.020 9.184 8.840 8.992 1,244,354 -0.16(-1.73%)
Sep 18, 2009 9.054 9.235 8.930 9.150 920,227 +0.14(+1.50%)
Sep 17, 2009 9.009 9.308 8.936 9.015 1,133,822 +0.32(+3.70%)
Sep 16, 2009 8.846 9.037 8.660 8.693 838,427 -0.09(-1.03%)
Sep 15, 2009 8.626 8.947 8.383 8.784 1,276,894 +0.14(+1.56%)
Sep 14, 2009 8.485 8.699 8.383 8.648 324,876 +0.10(+1.12%)
Sep 11, 2009 8.648 8.738 8.462 8.552 533,359 -0.10(-1.11%)
Sep 10, 2009 8.468 8.688 8.316 8.648 892,354 +0.17(+1.99%)
Sep 09, 2009 8.417 8.688 8.378 8.479 879,567 +0.07(+0.87%)
Sep 08, 2009 8.259 8.451 8.130 8.406 605,292 +0.21(+2.54%)
Sep 04, 2009 8.141 8.214 7.989 8.197 248,839 +0.02(+0.28%)
Sep 03, 2009 8.068 8.180 7.972 8.175 324,422 +0.13(+1.61%)
Sep 02, 2009 8.310 8.344 8.000 8.045 496,144 -0.30(-3.58%)
Sep 01, 2009 8.581 8.665 8.287 8.344 1,022,421 -0.29(-3.33%)
Aug 31, 2009 8.603 8.682 8.519 8.631 679,812 -0.08(-0.97%)
Aug 28, 2009 8.761 8.846 8.468 8.716 845,447 +0.03(+0.32%)
Aug 27, 2009 8.654 8.705 8.423 8.688 349,725 +0.08(+0.92%)
Aug 26, 2009 8.552 8.648 8.468 8.609 227,476 +0.04(+0.46%)
Aug 25, 2009 8.457 8.710 8.406 8.569 370,102 +0.09(+1.06%)
Aug 24, 2009 8.457 8.660 8.296 8.479 771,167 +0.06(+0.74%)
Aug 21, 2009 8.316 8.699 8.282 8.417 652,677 +0.17(+2.12%)
Aug 20, 2009 7.814 8.248 7.752 8.242 350,591 +0.43(+5.48%)
Aug 19, 2009 7.718 7.870 7.617 7.814 384,218 +0.00(+0.00%)
Aug 18, 2009 7.865 7.977 7.774 7.814 645,929 +0.06(+0.72%)
Aug 17, 2009 7.989 8.023 7.729 7.758 511,528 -0.47(-5.69%)
Aug 14, 2009 8.349 8.378 8.006 8.225 537,112 -0.16(-1.88%)
Aug 13, 2009 8.440 8.440 8.101 8.383 507,015 +0.06(+0.68%)
Aug 12, 2009 8.378 8.603 8.316 8.327 468,957 -0.04(-0.47%)
Aug 11, 2009 8.507 8.519 8.237 8.366 371,670 -0.17(-1.98%)
Aug 10, 2009 8.490 8.738 8.378 8.536 463,223 -0.30(-3.38%)
Aug 07, 2009 8.744 9.139 8.676 8.834 968,119 +0.23(+2.62%)
Aug 06, 2009 8.558 9.043 8.513 8.609 1,009,641 -0.23(-2.61%)
Aug 05, 2009 8.158 8.840 8.068 8.840 798,765 +0.67(+8.14%)
Aug 04, 2009 7.690 8.304 7.690 8.175 574,548 +0.41(+5.30%)
Aug 03, 2009 7.825 7.836 7.611 7.763 456,401 +0.04(+0.51%)
Jul 31, 2009 7.735 7.836 7.673 7.724 450,886 -0.07(-0.94%)
Jul 30, 2009 8.056 8.321 7.645 7.797 838,670 +0.35(+4.69%)
Jul 29, 2009 7.318 7.447 7.273 7.447 238,026 +0.03(+0.46%)
Jul 28, 2009 7.312 7.470 7.199 7.414 273,240 +0.02(+0.31%)
Jul 27, 2009 7.374 7.447 7.273 7.391 304,842 +0.09(+1.24%)
Jul 24, 2009 7.008 7.329 6.954 7.301 526 +0.20(+2.86%)
Jul 23, 2009 6.963 7.284 6.957 7.098 690,126 +0.15(+2.19%)
Jul 22, 2009 6.895 7.025 6.872 6.946 324,414 -0.02(-0.24%)
Jul 21, 2009 7.160 7.160 6.844 6.963 565,351 -0.14(-1.91%)
Jul 20, 2009 7.030 7.228 7.025 7.098 704,279 +0.12(+1.78%)
Jul 17, 2009 7.064 7.115 6.839 6.974 1,583,543 -0.08(-1.12%)
Jul 16, 2009 6.951 7.087 6.912 7.053 810,650 +0.05(+0.64%)
Jul 15, 2009 6.929 7.081 6.839 7.008 1,073,415 +0.19(+2.73%)
Jul 14, 2009 6.692 6.889 6.613 6.822 1,032,191 +0.11(+1.60%)
Jul 13, 2009 6.602 6.760 6.599 6.715 1,272,849 +0.06(+0.85%)
Jul 10, 2009 6.664 6.765 6.534 6.658 520,554 -0.07(-1.01%)
Jul 09, 2009 6.946 6.980 6.709 6.726 282,716 -0.17(-2.53%)
Jul 08, 2009 7.098 7.143 6.771 6.901 464,376 -0.18(-2.55%)
Jul 07, 2009 7.363 7.419 7.064 7.081 450,558 -0.25(-3.46%)
Jul 06, 2009 7.352 7.408 6.929 7.335 874,349 -0.08(-1.06%)
Jul 02, 2009 7.425 7.425 7.109 7.414 555,334 -0.12(-1.65%)
Jul 01, 2009 7.442 7.645 7.414 7.538 420,500 +0.18(+2.45%)
Jun 30, 2009 7.385 7.549 7.267 7.357 477,636 +0.01(+0.15%)
Jun 29, 2009 7.397 7.577 7.143 7.346 1,113,007 -0.04(-0.53%)
Jun 26, 2009 7.402 7.498 7.211 7.385 1,601,627 +0.01(+0.08%)
Jun 25, 2009 7.219 7.396 7.196 7.380 668,159 -0.07(-0.97%)
Jun 24, 2009 7.452 7.619 7.330 7.452 462,389 +0.06(+0.75%)
Jun 23, 2009 7.491 7.586 7.385 7.396 355,027 -0.01(-0.08%)
Jun 22, 2009 7.725 7.758 7.385 7.402 381,476 -0.38(-4.93%)
Jun 19, 2009 7.736 7.802 7.591 7.786 930,386 +0.16(+2.04%)
Jun 18, 2009 7.541 7.663 7.374 7.630 354,925 +0.07(+0.88%)
Jun 17, 2009 7.502 7.841 7.452 7.563 772,425 +0.07(+0.97%)
Jun 16, 2009 7.541 7.680 7.207 7.491 495,571 -0.06(-0.74%)
Jun 15, 2009 7.719 7.786 7.336 7.547 528,946 -0.33(-4.23%)
Jun 12, 2009 7.602 7.925 7.524 7.880 348,446 +0.23(+3.05%)
Jun 11, 2009 7.886 7.975 7.619 7.647 766,846 -0.18(-2.27%)
Jun 10, 2009 8.553 8.587 7.452 7.825 1,157,540 -0.04(-0.57%)
Jun 09, 2009 8.275 8.303 7.836 7.869 1,438,467 -0.33(-4.00%)
Jun 08, 2009 8.220 8.292 8.003 8.197 314,705 -0.11(-1.27%)
Jun 05, 2009 8.503 8.575 8.242 8.303 423,102 -0.07(-0.86%)
Jun 04, 2009 8.019 8.420 7.830 8.375 534,107 +0.43(+5.46%)
Jun 03, 2009 7.725 7.941 7.641 7.941 603,162 +0.16(+2.00%)
Jun 02, 2009 7.897 7.947 7.741 7.786 897,607 -0.11(-1.41%)
Jun 01, 2009 7.597 8.164 7.597 7.897 832,653 +0.43(+5.81%)
May 29, 2009 7.280 7.463 7.196 7.463 712,660 +0.19(+2.60%)
May 28, 2009 7.430 7.524 7.157 7.274 1,273,853 -0.11(-1.43%)
May 27, 2009 7.652 7.691 7.302 7.380 812,303 -0.31(-3.98%)
May 26, 2009 7.246 7.736 7.185 7.686 613,255 +0.39(+5.34%)
May 22, 2009 7.341 7.491 7.246 7.296 468,341 -0.02(-0.23%)
May 21, 2009 7.235 7.441 7.113 7.313 434,680 -0.06(-0.75%)
May 20, 2009 7.435 7.524 7.324 7.369 668,399 +0.03(+0.38%)
May 19, 2009 7.085 7.474 6.913 7.341 973,666 +0.14(+2.01%)
May 18, 2009 6.957 7.252 6.907 7.196 829,788 +0.34(+4.95%)
May 15, 2009 6.946 7.057 6.735 6.857 865,225 -0.12(-1.75%)
May 14, 2009 6.724 7.079 6.668 6.979 1,438,392 +0.27(+3.98%)
May 13, 2009 7.135 7.152 6.651 6.712 502,091 -0.58(-7.93%)
May 12, 2009 7.675 7.747 7.152 7.291 661,328 -0.31(-4.03%)
May 11, 2009 7.786 7.864 7.569 7.597 983,441 -0.41(-5.07%)
May 08, 2009 7.508 8.069 7.480 8.003 845,724 +0.64(+8.69%)
May 07, 2009 8.008 8.142 7.191 7.363 1,037,177 -0.66(-8.25%)
May 06, 2009 8.064 8.142 7.675 8.025 1,901,337 +0.09(+1.12%)
May 05, 2009 8.019 8.125 7.786 7.936 1,681,993 -0.18(-2.19%)
May 04, 2009 7.847 8.119 7.847 8.114 557,077 +0.62(+8.23%)
May 01, 2009 7.997 8.133 7.408 7.497 742,175 -0.57(-7.03%)
Apr 30, 2009 8.030 8.542 7.869 8.064 1,804,643 +0.21(+2.69%)
Apr 29, 2009 7.524 8.014 7.497 7.853 884,652 +0.43(+5.77%)
Apr 28, 2009 7.513 7.730 7.369 7.424 703,481 -0.22(-2.91%)
Apr 27, 2009 7.808 8.025 7.430 7.647 718,686 -0.33(-4.11%)
Apr 24, 2009 7.780 8.119 7.741 7.975 1,513,056 +0.21(+2.65%)
Apr 23, 2009 7.491 7.786 7.146 7.769 1,185,425 +0.32(+4.33%)
Apr 22, 2009 7.536 7.941 7.396 7.447 818,570 -0.29(-3.74%)
Apr 21, 2009 7.185 7.780 6.985 7.736 955,627 +0.48(+6.59%)
Apr 20, 2009 7.413 7.530 7.152 7.257 1,024,345 -0.39(-5.16%)
Apr 17, 2009 7.074 7.736 6.929 7.652 1,285,415 +0.56(+7.92%)
Apr 16, 2009 7.007 7.257 6.735 7.091 1,083,407 +0.12(+1.76%)
Apr 15, 2009 6.701 6.979 6.585 6.968 838,993 +0.18(+2.62%)
Apr 14, 2009 6.757 6.946 6.679 6.790 5,999,480 -0.20(-2.86%)
Apr 13, 2009 6.685 7.107 6.546 6.990 453,530 +0.21(+3.12%)
Apr 09, 2009 6.395 6.807 6.179 6.779 698,875 +0.58(+9.33%)
Apr 08, 2009 6.268 6.268 5.839 6.201 630,447 -0.03(-0.45%)
Apr 07, 2009 6.607 6.679 6.201 6.229 468,661 -0.52(-7.67%)
Apr 06, 2009 6.534 6.796 6.318 6.746 490,286 +0.11(+1.59%)
Apr 03, 2009 6.201 6.657 6.006 6.640 566,522 +0.44(+7.09%)
Apr 02, 2009 6.167 6.323 6.073 6.201 855,279 +0.19(+3.24%)
Apr 01, 2009 5.895 6.062 5.767 6.006 450,930 +0.11(+1.79%)
Mar 31, 2009 5.795 6.090 5.717 5.901 986,382 +0.23(+4.12%)
Mar 30, 2009 5.695 5.862 5.528 5.667 374,235 -0.62(-9.90%)
Mar 26, 2009 6.000 6.301 5.848 6.290 668,840 +0.37(+6.18%)
Mar 25, 2009 5.820 6.175 5.422 5.924 448,932 +0.17(+3.04%)
Mar 24, 2009 5.815 6.208 5.711 5.749 502,001 -0.19(-3.13%)
Mar 23, 2009 5.504 5.946 5.498 5.935 918,515 +0.67(+12.64%)
Mar 20, 2009 6.339 6.339 5.187 5.269 1,783,740 -1.00(-15.94%)
Mar 19, 2009 6.688 6.710 6.241 6.268 472,922 -0.28(-4.33%)
Mar 18, 2009 6.219 6.678 6.077 6.552 716,095 +0.28(+4.44%)
Mar 17, 2009 5.766 6.295 5.678 6.273 446,395 +0.52(+9.01%)
Mar 16, 2009 6.328 6.328 5.716 5.755 397,788 -0.41(-6.64%)
Mar 13, 2009 6.312 6.432 6.060 6.164 0 -0.09(-1.40%)
Mar 12, 2009 5.558 6.388 5.433 6.252 627,302 +0.68(+12.15%)
Mar 11, 2009 5.476 5.782 5.356 5.575 409,911 +0.13(+2.30%)
Mar 10, 2009 4.974 5.520 4.908 5.449 490,255 +0.63(+13.15%)
Mar 09, 2009 4.777 4.952 4.696 4.816 489,557 -0.04(-0.90%)
Mar 06, 2009 5.132 5.220 4.641 4.859 0 -0.26(-5.02%)
Mar 05, 2009 5.531 5.635 5.108 5.116 402,065 -0.51(-9.12%)
Mar 04, 2009 5.564 5.667 5.383 5.629 595,638 +0.33(+6.18%)
Mar 02, 2009 5.362 5.689 5.247 5.302 1,041,351 -0.18(-3.29%)
Feb 27, 2009 5.203 5.722 5.078 5.482 0 -0.06(-1.08%)
Feb 26, 2009 5.444 5.760 5.378 5.542 1,326,896 +0.08(+1.40%)
Feb 25, 2009 5.476 5.678 5.165 5.465 843,158 -0.08(-1.38%)
Feb 24, 2009 5.061 5.596 5.061 5.542 818,127 +0.55(+11.05%)
Feb 23, 2009 5.198 5.307 4.827 4.990 877,716 -0.07(-1.30%)
Feb 20, 2009 4.772 5.094 4.712 5.056 0 +0.10(+1.98%)
Feb 19, 2009 5.241 5.329 4.908 4.958 593,157 -0.21(-4.02%)
Feb 18, 2009 5.367 5.367 5.023 5.165 565,843 -0.12(-2.27%)
Feb 17, 2009 5.591 5.635 5.220 5.285 715,456 -0.45(-7.81%)
Feb 13, 2009 6.000 6.131 5.700 5.733 684,875 -0.33(-5.41%)
Feb 12, 2009 6.170 6.170 5.607 6.060 758,437 -0.25(-3.90%)
Feb 11, 2009 6.241 6.377 6.093 6.306 407,545 -0.01(-0.09%)
Feb 10, 2009 6.732 6.765 6.284 6.312 684,362 -0.45(-6.70%)
Feb 09, 2009 6.519 6.787 6.421 6.765 407,265 +0.19(+2.82%)
Feb 06, 2009 6.022 6.656 6.022 6.579 385,161 +0.45(+7.30%)
Feb 05, 2009 6.312 6.312 5.962 6.131 815,196 -0.18(-2.85%)
Feb 04, 2009 6.295 6.552 6.241 6.312 517,926 -0.08(-1.20%)
Feb 03, 2009 6.563 6.563 6.284 6.388 466,649 +0.00(+0.00%)
Feb 02, 2009 6.328 6.481 6.104 6.388 732,623 +0.02(+0.26%)
Jan 30, 2009 6.699 6.798 6.328 6.372 0 -0.21(-3.23%)
Jan 29, 2009 6.934 7.076 6.535 6.585 511,486 -0.47(-6.66%)
Jan 28, 2009 6.694 7.109 6.497 7.054 744,534 +0.62(+9.58%)
Jan 27, 2009 6.410 6.568 6.301 6.437 703,890 +0.03(+0.51%)
Jan 26, 2009 6.459 6.677 6.306 6.404 830,361 -0.02(-0.34%)
Jan 23, 2009 6.202 6.525 6.121 6.426 835,515 +0.06(+0.94%)
Jan 22, 2009 6.426 6.716 6.148 6.366 985,866 -0.24(-3.64%)
Jan 21, 2009 6.339 6.623 6.006 6.606 1,173,989 +0.27(+4.31%)
Jan 20, 2009 7.081 7.092 6.312 6.333 650,196 -0.85(-11.79%)
Jan 16, 2009 7.327 7.344 6.929 7.180 613,859 +0.00(+0.00%)
Jan 15, 2009 7.010 7.464 6.688 7.180 556,246 +0.19(+2.65%)
Jan 14, 2009 7.114 7.387 6.803 6.994 661,814 -0.36(-4.90%)
Jan 13, 2009 7.213 7.606 7.152 7.354 514,128 +0.19(+2.67%)
Jan 12, 2009 7.349 7.513 7.098 7.163 499,153 -0.37(-4.93%)
Jan 09, 2009 7.944 7.961 7.524 7.535 469,693 -0.38(-4.83%)
Jan 08, 2009 7.780 8.021 7.682 7.917 340,307 +0.06(+0.76%)
Jan 07, 2009 7.682 8.021 7.633 7.857 564,108 -0.02(-0.28%)
Jan 06, 2009 7.464 7.982 7.464 7.879 855,027 +0.42(+5.64%)
Jan 05, 2009 7.731 7.786 7.344 7.458 899,396 -0.27(-3.53%)
Jan 02, 2009 7.873 7.873 7.540 7.731 0 -0.06(-0.77%)
Jan 01, 2009 7.595 7.939 7.486 7.791 0 +0.00(+0.00%)
Dec 31, 2008 7.595 7.939 7.486 7.791 436,739 +0.26(+3.48%)
Dec 30, 2008 7.152 7.562 7.087 7.529 503,457 +0.48(+6.82%)
Dec 29, 2008 7.344 7.382 6.923 7.049 663,374 -0.22(-3.01%)
Dec 26, 2008 7.319 7.432 7.128 7.267 285,864 +0.01(+0.07%)
Dec 24, 2008 7.350 7.401 7.174 7.262 244,770 -0.10(-1.33%)
Dec 23, 2008 7.675 7.742 7.195 7.360 930,064 -0.38(-4.87%)
Dec 22, 2008 8.006 8.037 7.324 7.737 856,015 -0.27(-3.42%)
Dec 19, 2008 7.716 8.310 7.706 8.011 1,122,933 +0.32(+4.16%)
Dec 18, 2008 8.037 8.135 7.577 7.691 929,222 -0.38(-4.67%)
Dec 17, 2008 7.835 8.254 7.489 8.068 838,884 +0.02(+0.19%)
Dec 16, 2008 7.319 8.057 7.298 8.052 676,629 +0.92(+12.89%)
Dec 15, 2008 7.412 7.505 6.906 7.133 369,952 -0.22(-2.95%)
Dec 12, 2008 6.880 7.350 6.813 7.350 825,628 +0.24(+3.42%)
Dec 11, 2008 7.515 8.001 6.926 7.107 1,176,590 -0.52(-6.78%)
Dec 10, 2008 7.164 7.768 7.117 7.623 607,585 +0.52(+7.27%)
Dec 09, 2008 7.639 7.825 6.978 7.107 553,961 -0.59(-7.71%)
Dec 08, 2008 7.267 7.737 7.267 7.701 779,455 +0.70(+9.96%)
Dec 05, 2008 6.658 7.122 6.503 7.004 1,086,038 +0.30(+4.47%)
Dec 04, 2008 6.683 7.153 6.616 6.704 1,114,801 +0.01(+0.08%)
Dec 03, 2008 6.250 6.802 6.182 6.699 536,859 +0.24(+3.76%)
Dec 02, 2008 6.084 6.539 6.028 6.456 829,453 +0.50(+8.32%)
Dec 01, 2008 7.055 7.226 5.914 5.960 821,583 -1.26(-17.45%)
Nov 28, 2008 7.221 7.303 6.993 7.221 256,346 +0.08(+1.16%)
Nov 26, 2008 6.363 7.195 6.363 7.138 972,163 +0.61(+9.34%)
Nov 25, 2008 6.255 6.570 6.146 6.529 836,365 +0.36(+5.86%)
Nov 24, 2008 5.568 6.296 5.470 6.167 757,199 +0.79(+14.70%)
Nov 21, 2008 5.356 5.408 4.669 5.377 1,255,319 +0.21(+4.00%)
Nov 20, 2008 5.454 6.012 5.149 5.170 1,312,822 -0.36(-6.45%)
Nov 19, 2008 5.971 6.074 5.496 5.527 2,197,583 -0.57(-9.32%)
Nov 18, 2008 6.374 6.379 5.733 6.095 873,388 -0.28(-4.45%)
Nov 17, 2008 6.410 6.590 6.244 6.379 816,119 +0.01(+0.08%)
Nov 14, 2008 7.019 7.019 6.332 6.374 0 -0.88(-12.11%)
Nov 13, 2008 7.112 7.350 6.714 7.252 1,552,459 +0.23(+3.31%)
Nov 12, 2008 7.205 7.236 6.978 7.019 720,374 -0.21(-2.93%)
Nov 11, 2008 7.593 7.623 7.138 7.231 1,281,028 -0.50(-6.48%)
Nov 10, 2008 8.372 8.409 7.680 7.732 804,272 -0.52(-6.32%)
Nov 07, 2008 8.217 8.403 7.902 8.254 669,601 +0.08(+1.01%)
Nov 06, 2008 8.248 8.336 8.016 8.171 590,716 -0.19(-2.22%)
Nov 05, 2008 9.070 9.178 8.321 8.357 600,412 -0.91(-9.86%)
Nov 04, 2008 9.209 9.343 8.941 9.271 1,054,630 +0.23(+2.57%)
Nov 03, 2008 9.256 9.328 9.008 9.039 455,247 -0.29(-3.15%)
Oct 31, 2008 8.620 9.338 8.589 9.333 776,173 +0.69(+8.01%)
Oct 30, 2008 8.718 8.873 8.429 8.641 458,595 +0.35(+4.24%)
Oct 29, 2008 8.217 8.579 7.887 8.290 1,115,970 +0.07(+0.88%)
Oct 28, 2008 7.556 8.264 7.138 8.217 1,182,590 +0.90(+12.36%)
Oct 27, 2008 7.623 7.887 7.298 7.314 1,042,225 -0.42(-5.41%)
Oct 24, 2008 7.908 8.124 7.598 7.732 754,771 -0.66(-7.88%)
Oct 23, 2008 8.682 8.734 7.789 8.393 988,097 -0.24(-2.75%)
Oct 22, 2008 8.868 9.106 8.419 8.631 777,881 -0.50(-5.43%)
Oct 21, 2008 9.607 9.607 9.116 9.126 735,540 -0.48(-5.00%)
Oct 20, 2008 9.669 9.782 9.431 9.607 488,739 +0.02(+0.22%)
Oct 17, 2008 9.250 9.788 9.142 9.586 2,189,935 +0.15(+1.64%)
Oct 16, 2008 9.085 9.602 8.744 9.431 1,553,197 +0.48(+5.31%)
Oct 15, 2008 9.695 9.932 8.956 8.956 718,916 -1.01(-10.11%)
Oct 14, 2008 11.07 11.23 9.612 9.963 820,065 -0.66(-6.22%)
Oct 13, 2008 10.23 10.68 9.777 10.62 928,257 +1.00(+10.35%)
Oct 10, 2008 9.421 10.04 9.106 9.627 0 +0.00(+0.00%)
Oct 09, 2008 10.84 11.16 9.627 9.627 850,480 -1.21(-11.20%)
Oct 08, 2008 11.10 11.85 10.84 10.84 1,786,403 -0.54(-4.76%)
Oct 07, 2008 11.85 11.95 11.07 11.38 1,250,864 -0.47(-3.97%)
Oct 06, 2008 11.73 12.08 11.25 11.85 750,359 -0.22(-1.80%)
Oct 03, 2008 12.78 13.02 12.07 12.07 0 -0.49(-3.91%)
Oct 02, 2008 12.88 12.91 12.50 12.56 527,842 -0.37(-2.84%)
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.