Stock Quote

Agree Realty Corp (NY: ADC )

68.65 USD -0.26 (-0.38%)
Official Closing Price Updated: 7:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.90 35.97 34.81 35.95 41,900 +1.00(+2.86%)
Jan 30, 2007 34.52 34.95 34.52 34.95 9,600 +0.53(+1.54%)
Jan 29, 2007 35.00 35.42 34.10 34.42 32,300 -0.67(-1.91%)
Jan 26, 2007 34.61 35.12 34.17 35.09 34,000 +0.38(+1.09%)
Jan 25, 2007 34.30 34.82 34.13 34.71 52,800 +0.24(+0.70%)
Jan 24, 2007 34.34 34.57 34.20 34.47 33,100 +0.23(+0.67%)
Jan 23, 2007 34.41 34.41 34.09 34.24 40,500 +0.18(+0.53%)
Jan 22, 2007 33.90 34.11 33.66 34.06 27,300 -0.09(-0.26%)
Jan 19, 2007 33.36 34.25 33.13 34.15 17,300 +0.80(+2.40%)
Jan 18, 2007 33.55 33.67 33.02 33.35 23,100 -0.30(-0.89%)
Jan 17, 2007 34.05 34.52 33.65 33.65 33,900 -0.47(-1.38%)
Jan 16, 2007 34.05 34.88 33.92 34.12 40,200 +0.22(+0.65%)
Jan 12, 2007 33.72 34.01 33.72 33.90 15,600 +0.08(+0.24%)
Jan 11, 2007 33.20 33.83 33.20 33.82 25,300 +0.60(+1.81%)
Jan 10, 2007 33.58 33.58 33.01 33.22 13,500 -0.39(-1.16%)
Jan 09, 2007 33.42 33.61 33.05 33.61 13,000 +0.09(+0.27%)
Jan 08, 2007 33.51 33.85 33.35 33.52 15,700 -0.01(-0.03%)
Jan 05, 2007 32.95 34.43 32.95 33.53 30,200 -0.58(-1.70%)
Jan 04, 2007 34.57 34.57 34.03 34.11 60,500 -0.36(-1.04%)
Jan 03, 2007 34.57 34.95 34.23 34.47 33,700 +0.10(+0.29%)
Dec 29, 2006 34.94 34.94 34.25 34.37 17,500 -0.47(-1.35%)
Dec 28, 2006 34.73 35.00 34.39 34.84 11,400 +0.19(+0.55%)
Dec 27, 2006 33.94 34.65 33.81 34.65 18,800 +0.73(+2.15%)
Dec 26, 2006 34.03 34.33 33.52 33.92 17,900 -0.26(-0.76%)
Dec 22, 2006 34.35 34.35 33.90 34.18 22,700 -0.09(-0.26%)
Dec 21, 2006 34.15 34.38 33.88 34.27 14,000 +0.15(+0.44%)
Dec 20, 2006 33.97 34.12 33.79 34.12 22,200 -0.24(-0.70%)
Dec 19, 2006 34.24 34.36 34.01 34.36 23,000 +0.09(+0.26%)
Dec 18, 2006 34.50 34.80 34.27 34.27 28,600 -0.23(-0.67%)
Dec 15, 2006 34.64 34.79 34.45 34.50 61,300 -0.10(-0.29%)
Dec 14, 2006 34.47 34.80 34.46 34.60 29,300 +0.09(+0.26%)
Dec 13, 2006 34.52 34.60 34.39 34.51 34,600 +0.09(+0.26%)
Dec 12, 2006 34.89 34.89 34.05 34.42 43,800 -0.39(-1.12%)
Dec 11, 2006 34.80 34.91 34.65 34.81 7,800 +0.05(+0.14%)
Dec 08, 2006 34.86 35.00 34.65 34.76 13,800 -0.20(-0.57%)
Dec 07, 2006 34.50 35.28 34.50 34.96 22,300 +0.54(+1.57%)
Dec 06, 2006 34.28 34.70 34.09 34.42 20,400 +0.04(+0.12%)
Dec 05, 2006 34.25 34.57 34.25 34.38 70,600 +0.19(+0.56%)
Dec 04, 2006 33.80 34.20 33.79 34.19 46,700 +0.42(+1.24%)
Dec 01, 2006 34.21 35.03 33.75 33.77 36,200 -1.20(-3.43%)
Nov 30, 2006 35.10 35.40 34.95 34.97 33,600 -0.11(-0.31%)
Nov 29, 2006 35.13 35.60 34.89 35.08 18,000 +0.10(+0.29%)
Nov 28, 2006 35.08 35.46 34.83 34.98 12,500 -0.12(-0.34%)
Nov 27, 2006 35.65 35.65 35.10 35.10 19,200 -0.65(-1.82%)
Nov 24, 2006 35.60 35.77 35.60 35.75 2,400 +0.02(+0.06%)
Nov 22, 2006 36.25 36.25 35.60 35.73 24,500 -0.53(-1.46%)
Nov 21, 2006 36.02 36.33 35.92 36.26 33,900 +0.14(+0.39%)
Nov 20, 2006 35.88 36.20 35.77 36.12 25,300 +0.22(+0.61%)
Nov 17, 2006 35.89 36.14 35.65 35.90 15,400 -0.03(-0.08%)
Nov 16, 2006 36.10 36.18 35.70 35.93 19,000 -0.27(-0.75%)
Nov 15, 2006 36.25 36.46 35.80 36.20 35,100 +0.06(+0.17%)
Nov 14, 2006 35.40 36.14 35.07 36.14 59,300 +0.74(+2.09%)
Nov 13, 2006 35.20 35.50 35.20 35.40 13,400 +0.20(+0.57%)
Nov 10, 2006 34.47 35.20 34.47 35.20 7,900 +0.63(+1.82%)
Nov 09, 2006 35.50 35.50 34.41 34.57 21,200 -0.82(-2.32%)
Nov 08, 2006 34.40 35.40 34.40 35.39 12,800 +0.81(+2.34%)
Nov 07, 2006 34.86 35.44 34.52 34.58 24,300 -0.28(-0.80%)
Nov 06, 2006 34.20 34.86 34.20 34.86 20,700 +0.66(+1.93%)
Nov 03, 2006 34.00 34.24 33.92 34.20 37,800 -0.07(-0.20%)
Nov 02, 2006 34.06 34.55 33.96 34.27 18,700 +0.07(+0.20%)
Nov 01, 2006 35.16 35.50 34.11 34.20 29,400 -0.86(-2.45%)
Oct 31, 2006 35.85 35.85 34.95 35.06 25,300 -0.94(-2.61%)
Oct 30, 2006 35.96 36.10 35.28 36.00 17,600 +0.04(+0.11%)
Oct 27, 2006 35.83 36.19 35.68 35.96 22,000 -0.02(-0.06%)
Oct 26, 2006 34.23 36.00 33.83 35.98 41,900 +1.90(+5.58%)
Oct 25, 2006 34.43 34.65 33.88 34.08 10,500 -0.35(-1.02%)
Oct 24, 2006 34.50 34.55 33.90 34.43 20,700 -0.02(-0.06%)
Oct 23, 2006 33.95 34.50 33.55 34.45 17,100 +0.40(+1.17%)
Oct 20, 2006 34.60 34.60 33.75 34.05 13,100 -0.38(-1.10%)
Oct 19, 2006 34.50 34.89 34.19 34.43 25,000 +0.03(+0.09%)
Oct 18, 2006 33.72 34.49 33.55 34.40 68,200 +0.68(+2.02%)
Oct 17, 2006 33.75 33.90 33.50 33.72 18,000 -0.13(-0.38%)
Oct 16, 2006 33.77 33.85 33.70 33.85 13,100 +0.09(+0.27%)
Oct 13, 2006 33.68 34.00 33.34 33.76 37,900 +0.02(+0.06%)
Oct 12, 2006 33.21 33.74 33.14 33.74 15,100 +0.68(+2.06%)
Oct 11, 2006 33.63 33.67 33.01 33.06 12,600 -0.67(-1.99%)
Oct 10, 2006 33.68 33.74 33.44 33.73 10,500 -0.01(-0.03%)
Oct 09, 2006 33.60 33.74 33.30 33.74 12,200 +0.14(+0.42%)
Oct 06, 2006 33.43 33.70 33.25 33.60 6,900 +0.07(+0.21%)
Oct 05, 2006 32.95 33.53 32.95 33.53 21,800 +0.48(+1.45%)
Oct 04, 2006 32.11 33.05 32.11 33.05 33,000 +0.95(+2.96%)
Oct 03, 2006 32.27 33.01 32.00 32.10 41,500 -0.15(-0.47%)
Oct 02, 2006 32.90 32.90 31.94 32.25 22,000 -0.60(-1.83%)
Sep 29, 2006 33.20 33.30 32.79 32.85 16,700 -0.45(-1.35%)
Sep 28, 2006 32.91 33.30 32.70 33.30 13,400 +0.39(+1.19%)
Sep 27, 2006 32.73 32.91 32.70 32.91 14,500 -0.16(-0.48%)
Sep 26, 2006 32.44 33.10 32.44 33.07 30,200 +0.48(+1.47%)
Sep 25, 2006 32.41 32.85 32.41 32.59 13,700 +0.28(+0.87%)
Sep 22, 2006 32.81 32.81 32.04 32.31 33,200 -0.50(-1.52%)
Sep 21, 2006 33.38 33.60 32.78 32.81 13,200 -0.67(-2.00%)
Sep 20, 2006 33.55 33.70 33.45 33.48 23,100 +0.05(+0.15%)
Sep 19, 2006 33.62 33.62 33.10 33.43 14,300 -0.13(-0.39%)
Sep 18, 2006 33.60 33.74 33.56 33.56 16,200 -0.21(-0.62%)
Sep 15, 2006 33.88 33.94 33.60 33.77 48,700 -0.11(-0.32%)
Sep 14, 2006 34.05 34.10 33.67 33.88 12,200 -0.17(-0.50%)
Sep 13, 2006 33.45 34.05 33.37 34.05 42,600 +0.45(+1.34%)
Sep 12, 2006 32.96 33.60 32.77 33.60 29,000 +0.65(+1.97%)
Sep 11, 2006 32.91 33.12 32.65 32.95 11,700 +0.00(+0.00%)
Sep 08, 2006 33.40 33.52 32.92 32.95 20,900 -0.42(-1.26%)
Sep 07, 2006 32.95 33.49 32.92 33.37 23,800 +0.32(+0.97%)
Sep 06, 2006 33.07 33.26 32.74 33.05 17,600 -0.01(-0.03%)
Sep 05, 2006 32.55 33.13 32.55 33.06 19,500 +0.55(+1.69%)
Sep 01, 2006 32.36 32.62 32.30 32.51 15,600 +0.20(+0.62%)
Aug 31, 2006 33.44 33.45 32.31 32.31 26,800 -1.06(-3.18%)
Aug 30, 2006 33.00 33.46 32.81 33.37 30,200 +0.37(+1.12%)
Aug 29, 2006 32.78 33.00 32.40 33.00 13,700 +0.25(+0.76%)
Aug 28, 2006 32.70 32.99 32.42 32.75 24,200 +0.10(+0.31%)
Aug 25, 2006 32.80 32.96 32.61 32.65 16,500 -0.17(-0.52%)
Aug 24, 2006 32.41 32.97 32.39 32.82 37,000 +0.24(+0.74%)
Aug 23, 2006 32.95 33.04 32.40 32.58 16,400 -0.33(-1.00%)
Aug 22, 2006 33.00 33.10 32.61 32.91 42,900 -0.09(-0.27%)
Aug 21, 2006 32.75 33.08 32.48 33.00 26,200 +0.15(+0.46%)
Aug 18, 2006 32.60 32.89 31.51 32.85 32,300 +0.28(+0.86%)
Aug 17, 2006 31.98 32.65 31.98 32.57 14,900 +0.49(+1.53%)
Aug 16, 2006 32.20 32.35 32.04 32.08 12,500 -0.46(-1.41%)
Aug 15, 2006 32.00 32.55 32.00 32.54 12,700 +0.62(+1.94%)
Aug 14, 2006 31.30 32.38 31.30 31.92 21,900 +0.52(+1.66%)
Aug 11, 2006 31.96 31.96 31.29 31.40 16,400 -0.53(-1.66%)
Aug 10, 2006 31.60 32.08 31.29 31.93 12,700 +0.34(+1.08%)
Aug 09, 2006 31.76 31.90 31.40 31.59 21,600 -0.02(-0.06%)
Aug 08, 2006 32.59 32.73 31.56 31.61 18,300 -1.08(-3.30%)
Aug 07, 2006 32.89 32.89 32.00 32.69 31,100 -0.25(-0.76%)
Aug 04, 2006 33.17 33.25 32.60 32.94 28,000 -0.03(-0.09%)
Aug 03, 2006 32.95 33.05 32.85 32.97 11,000 -0.03(-0.09%)
Aug 02, 2006 32.70 33.20 32.70 33.00 23,700 +0.35(+1.07%)
Aug 01, 2006 33.18 33.19 32.50 32.65 18,800 -0.71(-2.13%)
Jul 31, 2006 32.72 33.48 32.63 33.36 14,300 +0.44(+1.34%)
Jul 28, 2006 32.21 33.00 32.21 32.92 16,100 +0.72(+2.24%)
Jul 27, 2006 33.24 33.24 32.18 32.20 12,500 -0.86(-2.60%)
Jul 26, 2006 32.26 33.30 32.07 33.06 21,300 +0.81(+2.51%)
Jul 25, 2006 32.40 32.75 32.03 32.25 20,700 -0.15(-0.46%)
Jul 24, 2006 31.27 32.40 31.27 32.40 39,900 +0.98(+3.12%)
Jul 21, 2006 32.71 32.71 31.37 31.42 48,500 -1.29(-3.94%)
Jul 20, 2006 31.93 32.98 31.88 32.71 41,400 +0.76(+2.38%)
Jul 19, 2006 31.75 32.25 31.75 31.95 24,300 +0.35(+1.11%)
Jul 18, 2006 31.38 31.72 31.37 31.60 32,600 +0.36(+1.15%)
Jul 17, 2006 31.37 31.60 31.14 31.24 20,300 -0.05(-0.16%)
Jul 14, 2006 32.25 32.49 31.27 31.29 47,200 -0.96(-2.98%)
Jul 13, 2006 32.98 33.00 32.17 32.25 37,300 -0.70(-2.12%)
Jul 12, 2006 33.20 33.21 32.95 32.95 21,200 -0.24(-0.72%)
Jul 11, 2006 33.18 33.25 32.92 33.19 42,800 +0.01(+0.03%)
Jul 10, 2006 33.13 33.50 33.11 33.18 30,600 +0.15(+0.45%)
Jul 07, 2006 33.20 33.40 33.01 33.03 17,100 -0.27(-0.81%)
Jul 06, 2006 33.48 33.64 33.12 33.30 45,600 -0.18(-0.54%)
Jul 05, 2006 33.49 33.73 33.25 33.48 52,000 -0.11(-0.33%)
Jul 03, 2006 33.90 33.90 33.38 33.59 16,100 -0.38(-1.12%)
Jun 30, 2006 33.35 33.97 33.01 33.97 91,400 +0.57(+1.71%)
Jun 29, 2006 33.25 33.40 32.90 33.40 47,000 +0.35(+1.06%)
Jun 28, 2006 32.41 33.18 32.41 33.05 28,500 -0.05(-0.15%)
Jun 27, 2006 33.44 33.44 33.00 33.10 70,400 -0.09(-0.27%)
Jun 26, 2006 32.41 33.25 32.20 33.19 54,800 +0.98(+3.04%)
Jun 23, 2006 31.80 32.28 31.78 32.21 64,100 +0.41(+1.29%)
Jun 22, 2006 31.38 32.25 31.25 31.80 105,500 +0.27(+0.86%)
Jun 21, 2006 31.15 31.74 31.08 31.53 73,200 +0.48(+1.55%)
Jun 20, 2006 31.19 31.37 31.05 31.05 30,900 -0.15(-0.48%)
Jun 19, 2006 31.41 31.59 31.15 31.20 20,500 -0.21(-0.67%)
Jun 16, 2006 32.00 32.00 31.40 31.41 97,000 -0.59(-1.84%)
Jun 15, 2006 31.01 32.01 31.01 32.00 25,900 +0.97(+3.13%)
Jun 14, 2006 31.87 31.87 31.00 31.03 49,100 -0.84(-2.64%)
Jun 13, 2006 31.50 32.12 31.40 31.87 41,300 +0.38(+1.21%)
Jun 12, 2006 32.09 32.09 31.13 31.49 70,800 -0.57(-1.78%)
Jun 09, 2006 32.20 32.20 31.66 32.06 29,700 -0.13(-0.40%)
Jun 08, 2006 31.26 32.22 31.10 32.19 36,800 +1.03(+3.31%)
Jun 07, 2006 31.00 31.64 30.91 31.16 46,600 +0.18(+0.58%)
Jun 06, 2006 30.67 31.20 30.63 30.98 36,300 +0.30(+0.98%)
Jun 05, 2006 30.50 30.78 30.31 30.68 81,900 +0.19(+0.62%)
Jun 02, 2006 30.80 31.00 30.00 30.49 73,700 -0.06(-0.20%)
Jun 01, 2006 30.80 31.10 30.34 30.55 87,500 -0.30(-0.97%)
May 31, 2006 31.15 31.55 30.80 30.85 41,000 -0.29(-0.93%)
May 30, 2006 31.71 31.81 30.99 31.14 82,400 -0.47(-1.49%)
May 26, 2006 31.50 31.68 31.40 31.61 36,100 +0.03(+0.10%)
May 25, 2006 31.54 31.60 31.35 31.58 30,700 +0.14(+0.45%)
May 24, 2006 31.59 31.64 31.07 31.44 26,800 -0.15(-0.47%)
May 23, 2006 31.45 31.90 31.45 31.59 59,900 +0.10(+0.32%)
May 22, 2006 32.04 32.20 31.29 31.49 41,900 -0.55(-1.72%)
May 19, 2006 32.51 32.81 31.89 32.04 59,300 -0.47(-1.45%)
May 18, 2006 33.17 33.30 32.46 32.51 52,400 -0.56(-1.69%)
May 17, 2006 32.90 33.33 32.60 33.07 168,900 -1.03(-3.02%)
May 16, 2006 35.02 35.83 33.85 34.10 91,100 -0.97(-2.77%)
May 15, 2006 33.10 35.09 33.02 35.07 212,900 +1.97(+5.95%)
May 12, 2006 33.65 33.75 33.00 33.10 143,900 -0.51(-1.52%)
May 11, 2006 37.00 37.70 33.32 33.61 469,700 +1.44(+4.48%)
May 10, 2006 32.50 32.50 32.16 32.17 18,700 -0.30(-0.92%)
May 09, 2006 32.40 32.51 32.32 32.47 15,700 -0.01(-0.03%)
May 08, 2006 33.01 33.05 32.45 32.48 43,500 -0.53(-1.61%)
May 05, 2006 33.08 33.17 33.00 33.01 31,500 +0.01(+0.03%)
May 04, 2006 32.90 33.30 32.85 33.00 33,900 +0.10(+0.30%)
May 03, 2006 31.27 33.51 31.27 32.90 90,700 +1.53(+4.88%)
May 02, 2006 31.60 31.60 31.31 31.37 30,900 -0.23(-0.73%)
May 01, 2006 31.49 31.60 31.25 31.60 28,200 +0.16(+0.51%)
Apr 28, 2006 31.35 31.74 31.20 31.44 52,500 +0.19(+0.61%)
Apr 27, 2006 31.56 31.70 31.10 31.25 47,500 -0.36(-1.14%)
Apr 26, 2006 31.13 31.80 31.10 31.61 35,100 +0.48(+1.54%)
Apr 25, 2006 31.30 31.30 30.72 31.13 58,300 -0.11(-0.35%)
Apr 24, 2006 31.20 31.28 30.91 31.24 28,100 -0.04(-0.13%)
Apr 21, 2006 31.40 31.45 31.02 31.28 21,300 +0.06(+0.19%)
Apr 20, 2006 31.20 31.45 30.99 31.22 36,200 -0.03(-0.10%)
Apr 19, 2006 30.65 31.28 30.65 31.25 41,400 +0.50(+1.63%)
Apr 18, 2006 29.91 30.75 29.91 30.75 45,600 +0.79(+2.64%)
Apr 17, 2006 30.15 30.15 29.86 29.96 19,000 -0.02(-0.07%)
Apr 13, 2006 29.99 30.21 29.90 29.98 11,300 -0.01(-0.03%)
Apr 12, 2006 29.95 30.17 29.85 29.99 15,700 +0.11(+0.37%)
Apr 11, 2006 30.00 30.05 29.55 29.88 35,800 -0.07(-0.23%)
Apr 10, 2006 30.70 30.70 29.80 29.95 42,500 -0.79(-2.57%)
Apr 07, 2006 31.10 31.23 30.51 30.74 22,000 -0.26(-0.84%)
Apr 06, 2006 31.06 31.23 30.88 31.00 27,800 -0.05(-0.16%)
Apr 05, 2006 31.08 31.40 30.84 31.05 37,400 -0.13(-0.42%)
Apr 04, 2006 31.41 31.63 31.18 31.18 35,800 -0.32(-1.02%)
Apr 03, 2006 32.10 32.24 31.30 31.50 41,000 -0.60(-1.87%)
Mar 31, 2006 31.83 32.10 31.73 32.10 21,200 +0.26(+0.82%)
Mar 30, 2006 32.10 32.10 31.61 31.84 35,000 -0.25(-0.78%)
Mar 29, 2006 31.17 32.09 31.12 32.09 41,200 +0.33(+1.04%)
Mar 28, 2006 31.80 31.86 31.27 31.76 35,900 +0.11(+0.35%)
Mar 27, 2006 31.80 31.81 31.30 31.65 20,400 -0.17(-0.53%)
Mar 24, 2006 31.80 31.89 31.60 31.82 20,500 +0.12(+0.38%)
Mar 23, 2006 31.50 31.71 31.40 31.70 16,300 +0.15(+0.48%)
Mar 22, 2006 31.35 31.90 31.25 31.55 45,600 +0.35(+1.12%)
Mar 21, 2006 31.16 31.90 31.16 31.20 50,300 -0.01(-0.03%)
Mar 20, 2006 31.55 31.65 31.15 31.21 14,800 -0.36(-1.14%)
Mar 17, 2006 31.50 31.60 31.25 31.57 58,200 +0.12(+0.38%)
Mar 16, 2006 31.44 31.52 31.30 31.45 12,200 +0.11(+0.35%)
Mar 15, 2006 31.00 31.34 30.92 31.34 14,600 +0.36(+1.16%)
Mar 14, 2006 30.85 31.00 30.73 30.98 18,900 +0.33(+1.08%)
Mar 13, 2006 30.70 30.98 30.50 30.65 24,700 -0.03(-0.10%)
Mar 10, 2006 30.05 30.68 30.04 30.68 26,500 +0.63(+2.10%)
Mar 09, 2006 30.40 30.55 30.04 30.05 21,800 -0.16(-0.53%)
Mar 08, 2006 30.18 30.24 30.05 30.21 20,500 +0.03(+0.10%)
Mar 07, 2006 30.59 30.65 30.01 30.18 33,000 -0.40(-1.31%)
Mar 06, 2006 30.80 30.80 30.49 30.58 43,800 -0.24(-0.78%)
Mar 03, 2006 31.14 31.30 30.82 30.82 31,900 -0.42(-1.34%)
Mar 02, 2006 31.40 31.55 31.03 31.24 34,900 -0.06(-0.19%)
Mar 01, 2006 31.21 31.41 30.76 31.30 29,200 +0.09(+0.29%)
Feb 28, 2006 31.88 31.75 31.07 31.21 140,800 -0.67(-2.10%)
Feb 27, 2006 31.65 32.06 31.35 31.88 39,000 +0.11(+0.35%)
Feb 24, 2006 31.76 31.90 31.65 31.77 16,600 -0.14(-0.44%)
Feb 23, 2006 31.90 32.24 31.85 31.91 40,300 +0.06(+0.19%)
Feb 22, 2006 31.20 32.24 31.10 31.85 34,600 +0.85(+2.74%)
Feb 21, 2006 30.98 31.25 30.94 31.00 116,800 +0.10(+0.32%)
Feb 17, 2006 31.14 31.17 30.58 30.90 37,200 -0.24(-0.77%)
Feb 16, 2006 30.77 31.14 30.77 31.14 72,600 +0.47(+1.53%)
Feb 15, 2006 30.95 30.97 30.41 30.67 28,000 -0.26(-0.84%)
Feb 14, 2006 30.05 30.95 30.02 30.93 38,600 +0.77(+2.55%)
Feb 13, 2006 30.00 30.45 29.96 30.16 17,600 +0.01(+0.03%)
Feb 10, 2006 30.05 30.25 29.93 30.15 15,300 +0.17(+0.57%)
Feb 09, 2006 29.80 30.00 29.80 29.98 48,500 -0.07(-0.23%)
Feb 08, 2006 29.90 30.15 29.70 30.05 17,600 +0.10(+0.33%)
Feb 07, 2006 29.90 30.00 29.75 29.95 37,700 -0.04(-0.13%)
Feb 06, 2006 29.60 30.00 29.50 29.99 46,900 +0.24(+0.81%)
Feb 03, 2006 29.81 29.99 29.70 29.75 31,300 -0.07(-0.23%)
Feb 02, 2006 29.95 29.95 29.40 29.82 21,200 -0.12(-0.40%)
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.