Stock Quote

Agree Realty Corp (NY: ADC )

67.48 USD -0.45 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.14 48.56 47.83 48.14 449,271 +0.27(+0.56%)
Jan 30, 2018 48.07 48.07 47.65 47.87 155,287 -0.33(-0.68%)
Jan 29, 2018 49.07 49.07 47.79 48.20 178,504 -0.99(-2.01%)
Jan 26, 2018 49.79 49.79 49.07 49.19 141,425 -0.51(-1.03%)
Jan 25, 2018 49.76 50.12 49.27 49.70 201,451 -0.26(-0.52%)
Jan 24, 2018 50.56 50.79 49.89 49.96 127,136 -0.65(-1.28%)
Jan 23, 2018 49.85 50.68 49.79 50.61 121,832 +0.79(+1.59%)
Jan 22, 2018 49.68 49.95 49.56 49.82 135,901 +0.09(+0.18%)
Jan 19, 2018 49.12 49.73 49.12 49.73 193,434 +0.45(+0.91%)
Jan 18, 2018 49.09 49.47 48.86 49.28 226,291 -0.02(-0.04%)
Jan 17, 2018 49.09 49.54 48.88 49.30 161,009 +0.40(+0.82%)
Jan 16, 2018 49.03 49.86 48.88 48.90 222,460 -0.07(-0.14%)
Jan 12, 2018 48.97 48.97 48.97 0 -0.61(-1.23%)
Jan 11, 2018 49.69 50.06 49.51 49.58 173,805 -0.17(-0.34%)
Jan 10, 2018 49.75 178,240 -0.40(-0.80%)
Jan 09, 2018 50.44 50.44 49.52 50.15 153,896 -0.38(-0.75%)
Jan 08, 2018 50.51 50.69 50.20 50.53 133,066 -0.04(-0.08%)
Jan 05, 2018 50.55 50.92 50.22 50.57 144,588 +0.06(+0.12%)
Jan 04, 2018 51.41 51.41 49.97 50.51 287,341 -0.83(-1.62%)
Jan 03, 2018 51.42 51.81 50.99 51.34 184,207 -0.09(-0.17%)
Jan 02, 2018 51.61 51.85 51.26 51.43 319,467 -0.01(-0.02%)
Dec 29, 2017 51.44 51.44 51.44 0 -0.04(-0.08%)
Dec 28, 2017 51.45 51.52 51.04 51.48 104,813 +0.26(+0.51%)
Dec 27, 2017 51.22 51.41 51.05 51.22 105,619 +0.26(+0.51%)
Dec 26, 2017 50.95 51.20 50.33 50.96 128,762 +0.23(+0.45%)
Dec 22, 2017 50.72 51.00 50.45 50.73 167,159 +0.04(+0.08%)
Dec 21, 2017 51.42 51.42 50.43 50.69 269,515 -0.60(-1.17%)
Dec 20, 2017 52.15 52.61 51.22 51.29 344,695 -0.72(-1.38%)
Dec 19, 2017 52.77 53.65 51.75 52.01 653,894 -0.68(-1.29%)
Dec 18, 2017 51.69 53.09 51.62 52.69 540,551 +1.00(+1.93%)
Dec 15, 2017 51.35 51.96 51.35 51.69 565,758 +0.42(+0.82%)
Dec 14, 2017 51.02 51.35 50.76 51.27 242,577 +0.09(+0.18%)
Dec 13, 2017 50.34 51.48 50.30 51.18 236,728 +0.99(+1.97%)
Dec 12, 2017 49.38 50.43 49.38 50.19 212,494 +0.50(+1.01%)
Dec 11, 2017 49.65 49.94 49.45 49.69 204,845 +0.00(+0.00%)
Dec 08, 2017 49.68 50.14 49.05 49.69 180,488 +0.00(+0.00%)
Dec 07, 2017 48.74 49.56 48.62 218,304 +0.00(+0.00%)
Dec 06, 2017 48.77 48.95 48.35 48.87 140,576 +0.08(+0.16%)
Dec 05, 2017 49.20 49.27 48.73 48.79 97,316 -0.43(-0.87%)
Dec 04, 2017 49.61 49.61 49.17 49.22 1,643,724 -0.27(-0.55%)
Dec 01, 2017 49.75 49.78 49.05 49.49 168,478 +0.05(+0.10%)
Nov 30, 2017 49.48 49.85 49.01 49.44 193,774 +0.03(+0.06%)
Nov 29, 2017 49.35 49.79 49.33 49.41 152,332 -0.12(-0.24%)
Nov 28, 2017 49.66 49.81 49.20 49.53 130,226 -0.10(-0.20%)
Nov 27, 2017 50.15 50.28 49.57 49.63 102,862 -0.56(-1.12%)
Nov 24, 2017 49.94 50.32 49.94 50.19 65,451 +0.34(+0.68%)
Nov 22, 2017 49.61 50.09 49.61 49.85 78,938 +0.17(+0.34%)
Nov 21, 2017 49.60 49.79 49.47 49.68 159,195 +0.16(+0.32%)
Nov 20, 2017 49.65 49.72 49.39 49.52 126,856 -0.07(-0.14%)
Nov 17, 2017 49.38 49.73 49.25 49.59 394,995 +0.05(+0.10%)
Nov 16, 2017 49.16 49.62 49.03 49.54 130,797 +0.52(+1.06%)
Nov 15, 2017 49.38 49.91 48.85 49.02 147,981 -0.37(-0.75%)
Nov 14, 2017 49.40 49.79 49.25 49.39 137,233 -0.09(-0.18%)
Nov 13, 2017 48.80 49.53 48.56 49.48 267,392 +0.81(+1.66%)
Nov 10, 2017 48.66 49.27 48.66 48.67 164,368 -0.23(-0.47%)
Nov 09, 2017 48.85 49.37 48.59 48.90 118,673 -0.12(-0.24%)
Nov 08, 2017 48.66 49.80 48.57 49.02 177,363 +0.30(+0.62%)
Nov 07, 2017 48.09 48.95 48.07 48.72 170,994 +0.54(+1.12%)
Nov 06, 2017 48.07 48.45 47.86 48.18 106,842 +0.17(+0.35%)
Nov 03, 2017 48.07 48.40 47.81 48.01 100,444 -0.16(-0.33%)
Nov 02, 2017 47.61 48.52 47.49 48.17 188,277 +0.59(+1.24%)
Nov 01, 2017 47.55 47.80 47.24 47.58 127,534 +0.29(+0.61%)
Oct 31, 2017 47.41 47.43 46.94 47.29 136,709 +0.03(+0.06%)
Oct 30, 2017 47.11 47.49 46.87 47.26 165,780 +0.06(+0.13%)
Oct 27, 2017 46.92 47.31 46.43 47.20 418,986 +0.08(+0.17%)
Oct 26, 2017 48.21 48.21 46.97 47.12 348,739 -0.79(-1.65%)
Oct 25, 2017 49.13 49.26 47.51 47.91 201,388 -1.25(-2.54%)
Oct 24, 2017 49.19 49.94 48.26 49.16 230,246 +0.10(+0.20%)
Oct 23, 2017 49.59 49.81 48.83 49.06 217,592 -0.46(-0.93%)
Oct 20, 2017 50.34 50.34 49.47 49.52 248,210 -0.76(-1.51%)
Oct 19, 2017 50.12 50.53 49.98 50.28 139,121 -0.07(-0.14%)
Oct 18, 2017 50.14 50.58 49.76 50.35 201,290 +0.16(+0.32%)
Oct 17, 2017 49.81 50.22 49.22 50.19 120,654 +0.27(+0.54%)
Oct 16, 2017 49.64 50.21 49.34 49.92 172,584 +0.17(+0.34%)
Oct 13, 2017 49.49 49.82 49.40 49.75 140,513 +0.35(+0.71%)
Oct 12, 2017 49.30 49.57 49.19 49.40 142,836 +0.00(+0.00%)
Oct 11, 2017 49.65 50.05 49.35 49.40 140,776 -0.16(-0.32%)
Oct 10, 2017 49.51 49.88 49.28 49.56 71,549 +0.22(+0.45%)
Oct 09, 2017 48.92 49.45 48.92 49.34 105,060 +0.32(+0.65%)
Oct 06, 2017 48.91 49.07 48.26 49.02 178,060 -0.30(-0.61%)
Oct 05, 2017 49.40 49.74 49.06 49.32 97,695 -0.08(-0.16%)
Oct 04, 2017 49.65 49.65 49.07 49.40 225,264 -0.23(-0.46%)
Oct 03, 2017 49.81 49.87 49.18 49.63 132,536 -0.07(-0.14%)
Oct 02, 2017 49.17 49.88 49.11 49.70 136,169 +0.62(+1.26%)
Sep 29, 2017 49.39 49.63 48.92 49.08 127,964 -0.30(-0.61%)
Sep 28, 2017 48.71 49.41 48.47 49.38 121,260 +0.08(+0.16%)
Sep 27, 2017 49.52 49.52 46.52 49.30 242,800 -0.47(-0.94%)
Sep 26, 2017 50.04 50.15 49.75 49.77 108,081 -0.18(-0.36%)
Sep 25, 2017 49.62 50.34 49.38 49.95 127,035 +0.23(+0.46%)
Sep 22, 2017 50.17 50.42 49.64 49.72 96,234 -0.35(-0.70%)
Sep 21, 2017 50.18 50.63 50.05 50.07 177,127 -0.16(-0.32%)
Sep 20, 2017 50.75 50.91 49.94 50.23 152,280 -0.54(-1.06%)
Sep 19, 2017 50.96 51.21 50.57 50.77 132,138 -0.17(-0.33%)
Sep 18, 2017 51.01 51.28 50.86 50.94 265,636 -0.08(-0.16%)
Sep 15, 2017 51.03 51.07 50.29 51.02 428,958 +0.13(+0.26%)
Sep 14, 2017 50.00 50.97 49.98 50.89 135,055 +0.74(+1.48%)
Sep 13, 2017 50.22 50.45 49.98 50.15 111,199 -0.06(-0.12%)
Sep 12, 2017 50.45 50.67 50.13 50.21 287,932 -0.38(-0.75%)
Sep 11, 2017 50.44 50.85 50.29 50.59 127,900 +0.09(+0.18%)
Sep 08, 2017 50.29 50.64 50.15 50.50 162,726 +0.02(+0.04%)
Sep 07, 2017 50.40 50.59 50.11 50.48 110,210 +0.35(+0.70%)
Sep 06, 2017 50.29 50.65 50.08 50.13 142,179 -0.11(-0.22%)
Sep 05, 2017 50.40 50.81 50.11 50.24 148,506 -0.02(-0.04%)
Sep 01, 2017 50.12 50.38 49.94 50.26 107,193 +0.14(+0.28%)
Aug 31, 2017 49.03 50.26 49.00 50.12 409,684 +1.14(+2.33%)
Aug 30, 2017 48.94 49.08 48.61 48.98 100,832 -0.06(-0.12%)
Aug 29, 2017 48.82 49.31 48.82 49.04 108,305 +0.09(+0.18%)
Aug 28, 2017 49.34 49.53 48.77 48.95 135,156 -0.43(-0.87%)
Aug 25, 2017 49.60 49.60 49.00 49.38 105,478 -0.03(-0.06%)
Aug 24, 2017 49.76 50.05 49.39 49.41 130,935 -0.22(-0.44%)
Aug 23, 2017 49.28 49.72 49.05 49.63 78,665 +0.23(+0.47%)
Aug 22, 2017 49.77 49.92 49.03 49.40 93,911 -0.26(-0.52%)
Aug 21, 2017 48.79 49.99 48.79 49.66 195,569 +0.83(+1.70%)
Aug 18, 2017 48.52 48.97 48.19 48.83 150,914 +0.03(+0.06%)
Aug 17, 2017 48.95 49.44 48.78 48.80 105,018 -0.23(-0.47%)
Aug 16, 2017 48.89 49.41 48.62 49.03 191,938 +0.21(+0.43%)
Aug 15, 2017 49.02 49.03 48.07 48.82 158,995 -0.41(-0.83%)
Aug 14, 2017 48.68 49.41 48.56 49.23 123,765 +0.72(+1.48%)
Aug 11, 2017 48.79 48.80 48.15 48.51 142,440 -0.65(-1.32%)
Aug 10, 2017 49.34 49.57 49.00 49.16 90,328 -0.17(-0.34%)
Aug 09, 2017 49.65 49.76 49.15 49.33 107,266 -0.26(-0.52%)
Aug 08, 2017 49.27 49.70 49.27 49.59 170,830 +0.18(+0.36%)
Aug 07, 2017 49.83 49.83 49.15 49.41 121,551 -0.26(-0.52%)
Aug 04, 2017 49.44 50.18 49.10 49.67 215,616 +0.10(+0.20%)
Aug 03, 2017 48.94 49.72 48.93 49.57 358,788 +0.56(+1.14%)
Aug 02, 2017 49.20 49.23 48.69 49.01 146,457 -0.30(-0.61%)
Aug 01, 2017 49.42 49.78 49.11 49.31 178,152 +0.14(+0.28%)
Jul 31, 2017 49.17 49.27 48.75 49.17 148,886 +0.00(+0.00%)
Jul 28, 2017 49.04 49.54 48.87 49.17 226,571 +0.13(+0.27%)
Jul 27, 2017 48.76 49.30 48.55 49.04 271,550 +0.10(+0.20%)
Jul 26, 2017 47.91 49.09 47.81 48.94 364,653 +1.16(+2.43%)
Jul 25, 2017 47.41 48.15 46.50 47.78 441,220 +0.80(+1.70%)
Jul 24, 2017 47.38 47.38 46.82 46.98 209,803 -0.27(-0.57%)
Jul 21, 2017 47.98 47.98 46.96 47.25 165,893 +0.00(+0.00%)
Jul 20, 2017 47.66 47.75 47.20 47.25 163,387 -0.21(-0.44%)
Jul 19, 2017 47.49 47.64 47.31 47.46 153,823 +0.06(+0.13%)
Jul 18, 2017 47.75 47.75 47.08 47.40 201,820 +0.25(+0.53%)
Jul 17, 2017 46.88 47.58 46.65 47.15 299,951 +0.27(+0.58%)
Jul 14, 2017 46.33 47.14 46.33 46.88 148,771 +0.73(+1.58%)
Jul 13, 2017 46.70 46.82 46.00 46.15 168,268 -0.56(-1.20%)
Jul 12, 2017 46.19 46.97 46.00 46.71 198,936 +1.04(+2.28%)
Jul 11, 2017 45.77 45.83 45.07 45.67 213,265 +0.05(+0.11%)
Jul 10, 2017 46.28 46.49 45.60 45.62 180,751 -0.65(-1.40%)
Jul 07, 2017 46.01 46.36 45.83 46.27 201,042 +0.49(+1.07%)
Jul 06, 2017 45.34 46.31 45.06 45.78 547,144 +0.16(+0.35%)
Jul 05, 2017 45.75 45.87 45.36 45.62 332,859 -0.13(-0.28%)
Jul 03, 2017 46.09 46.22 45.27 45.75 212,667 -0.12(-0.26%)
Jun 30, 2017 46.26 46.50 45.52 45.87 274,342 -0.23(-0.50%)
Jun 29, 2017 46.76 46.82 45.95 46.10 197,458 -0.85(-1.81%)
Jun 28, 2017 46.86 47.32 46.78 46.95 225,614 -0.41(-0.87%)
Jun 27, 2017 47.10 47.96 47.10 47.36 389,639 -0.01(-0.02%)
Jun 26, 2017 47.40 47.92 47.17 47.37 441,276 +0.13(+0.28%)
Jun 23, 2017 47.14 47.41 46.76 47.24 788,841 +0.10(+0.21%)
Jun 22, 2017 47.65 47.65 47.02 47.14 187,280 -0.42(-0.88%)
Jun 21, 2017 47.69 47.95 47.41 47.56 253,380 -0.28(-0.59%)
Jun 20, 2017 47.75 48.20 47.69 47.84 410,237 -0.02(-0.04%)
Jun 19, 2017 48.03 48.16 47.70 47.86 315,932 -0.22(-0.46%)
Jun 16, 2017 47.87 48.35 47.86 48.08 389,999 -0.12(-0.25%)
Jun 15, 2017 47.89 48.54 47.62 48.20 350,544 -0.15(-0.31%)
Jun 14, 2017 48.25 48.96 48.01 48.35 528,031 +0.56(+1.17%)
Jun 13, 2017 47.08 48.11 46.85 47.79 1,455,586 +0.13(+0.27%)
Jun 12, 2017 47.51 47.98 47.45 47.66 105,612 +0.15(+0.32%)
Jun 09, 2017 46.81 47.55 46.62 47.51 204,570 +0.65(+1.39%)
Jun 08, 2017 47.04 47.10 46.64 46.86 139,463 -0.01(-0.02%)
Jun 07, 2017 46.56 46.88 46.46 46.87 87,345 +0.39(+0.84%)
Jun 06, 2017 46.56 46.75 46.36 46.48 163,874 -0.07(-0.15%)
Jun 05, 2017 46.35 46.71 46.17 46.55 263,877 -0.09(-0.19%)
Jun 02, 2017 46.70 47.24 46.54 46.64 169,486 +0.22(+0.47%)
Jun 01, 2017 45.43 46.43 45.18 46.42 190,527 +0.89(+1.95%)
May 31, 2017 45.59 45.77 45.17 45.53 216,117 -0.09(-0.20%)
May 30, 2017 45.97 46.04 45.51 45.62 123,936 -0.39(-0.85%)
May 26, 2017 46.21 46.29 45.77 46.01 108,663 -0.07(-0.15%)
May 25, 2017 45.95 46.25 45.80 46.08 190,862 +0.28(+0.61%)
May 24, 2017 45.95 46.23 45.66 45.80 227,200 -0.06(-0.13%)
May 23, 2017 45.59 46.14 45.41 45.86 170,390 +0.44(+0.97%)
May 22, 2017 45.35 45.74 45.21 45.42 224,436 +0.32(+0.71%)
May 19, 2017 45.26 45.46 45.01 45.10 255,909 -0.18(-0.40%)
May 18, 2017 45.30 45.50 44.84 45.28 186,986 +0.04(+0.09%)
May 17, 2017 44.96 45.72 44.85 45.24 439,117 +0.41(+0.91%)
May 16, 2017 45.41 45.41 44.52 44.83 207,837 -0.52(-1.15%)
May 15, 2017 45.36 45.91 45.21 45.35 84,251 +0.18(+0.40%)
May 12, 2017 45.16 45.45 44.95 45.17 199,385 -0.01(-0.02%)
May 11, 2017 45.62 45.80 45.06 45.18 207,336 -0.77(-1.68%)
May 10, 2017 45.75 46.86 45.64 45.95 253,188 +0.11(+0.24%)
May 09, 2017 46.02 46.17 45.32 45.84 182,807 -0.16(-0.35%)
May 08, 2017 46.02 46.26 45.42 46.00 221,590 -0.02(-0.04%)
May 05, 2017 46.42 46.56 45.51 46.02 410,754 +0.78(+1.72%)
May 04, 2017 47.20 47.47 44.28 45.24 545,095 -2.31(-4.86%)
May 03, 2017 48.34 48.34 46.88 47.55 215,166 -0.90(-1.86%)
May 02, 2017 48.48 48.89 48.13 48.45 174,329 +0.01(+0.02%)
May 01, 2017 48.67 48.69 48.08 48.44 239,726 -0.04(-0.08%)
Apr 28, 2017 49.42 49.42 48.46 48.48 164,766 -1.04(-2.10%)
Apr 27, 2017 49.90 50.13 49.38 49.52 176,438 -0.48(-0.96%)
Apr 26, 2017 50.29 50.39 49.46 50.00 209,019 -0.39(-0.77%)
Apr 25, 2017 50.64 51.50 50.06 50.39 206,481 +0.37(+0.74%)
Apr 24, 2017 51.33 51.33 49.23 50.02 226,748 -1.06(-2.08%)
Apr 21, 2017 51.10 51.19 50.72 51.08 143,103 -0.02(-0.04%)
Apr 20, 2017 51.00 51.13 50.47 51.10 139,785 +0.16(+0.31%)
Apr 19, 2017 50.60 51.00 50.47 50.94 232,022 +0.26(+0.51%)
Apr 18, 2017 50.72 50.84 50.54 50.68 127,098 +0.05(+0.10%)
Apr 17, 2017 50.30 50.85 50.30 50.63 133,360 +0.51(+1.02%)
Apr 13, 2017 49.71 50.26 49.69 50.12 115,544 +0.34(+0.68%)
Apr 12, 2017 49.66 49.83 49.46 49.78 169,638 +0.01(+0.02%)
Apr 11, 2017 48.91 49.88 48.91 49.77 155,184 +0.87(+1.78%)
Apr 10, 2017 48.67 49.04 48.54 48.90 53,403 +0.27(+0.56%)
Apr 07, 2017 48.60 48.82 48.35 48.63 84,310 +0.14(+0.29%)
Apr 06, 2017 47.76 48.65 47.76 48.49 147,807 +0.71(+1.49%)
Apr 05, 2017 48.23 48.27 47.62 47.78 202,872 -0.32(-0.67%)
Apr 04, 2017 47.85 48.55 47.82 48.10 169,318 +0.28(+0.59%)
Apr 03, 2017 47.93 48.05 47.49 47.82 125,216 -0.14(-0.29%)
Mar 31, 2017 47.83 48.27 47.71 47.96 147,708 +0.10(+0.21%)
Mar 30, 2017 47.62 47.90 47.35 47.86 70,494 +0.23(+0.48%)
Mar 29, 2017 47.29 47.66 47.18 47.63 115,407 -0.19(-0.40%)
Mar 28, 2017 47.71 47.89 47.24 47.82 128,391 +0.05(+0.10%)
Mar 27, 2017 47.89 48.63 47.47 47.77 264,907 -0.37(-0.77%)
Mar 24, 2017 48.03 48.32 47.77 48.14 238,458 +0.14(+0.29%)
Mar 23, 2017 47.22 48.42 47.22 48.00 324,008 +0.69(+1.46%)
Mar 22, 2017 47.95 48.31 46.74 47.31 410,759 -0.55(-1.15%)
Mar 21, 2017 48.31 48.35 47.76 47.86 127,319 -0.27(-0.56%)
Mar 20, 2017 48.21 48.40 47.87 48.13 129,834 -0.09(-0.19%)
Mar 17, 2017 47.74 48.32 47.56 48.22 237,220 +0.47(+0.98%)
Mar 16, 2017 47.58 48.03 47.45 47.75 100,121 +0.14(+0.29%)
Mar 15, 2017 46.87 47.89 46.77 47.61 190,969 +0.93(+1.99%)
Mar 14, 2017 46.31 46.83 46.31 46.68 80,346 -0.03(-0.06%)
Mar 13, 2017 47.01 46.34 46.71 144,032 +0.30(+0.65%)
Mar 10, 2017 46.61 46.96 46.05 46.41 106,456 +0.17(+0.37%)
Mar 09, 2017 46.73 47.39 46.07 46.24 147,663 -0.49(-1.05%)
Mar 08, 2017 47.77 48.20 46.64 46.73 186,012 -1.40(-2.91%)
Mar 07, 2017 48.14 48.42 47.90 48.13 83,138 -0.17(-0.35%)
Mar 06, 2017 48.48 48.48 47.50 48.30 143,498 -0.54(-1.11%)
Mar 03, 2017 48.78 48.86 47.57 48.84 187,601 +0.16(+0.33%)
Mar 02, 2017 48.96 49.12 48.54 48.68 166,963 -0.46(-0.94%)
Mar 01, 2017 49.44 49.90 48.54 49.14 248,699 -0.49(-0.99%)
Feb 28, 2017 49.91 50.16 49.45 49.63 304,580 -0.45(-0.90%)
Feb 27, 2017 50.15 51.10 50.04 50.08 233,988 -0.66(-1.30%)
Feb 24, 2017 48.96 50.97 48.72 50.74 269,758 +2.12(+4.36%)
Feb 23, 2017 49.19 49.19 48.25 48.62 139,895 -0.29(-0.59%)
Feb 22, 2017 49.45 49.89 48.05 48.91 290,404 -0.61(-1.23%)
Feb 21, 2017 48.66 49.72 48.52 49.52 314,441 +0.84(+1.73%)
Feb 17, 2017 48.68 48.68 48.68 0 +0.58(+1.21%)
Feb 16, 2017 47.99 48.45 47.81 48.10 284,681 +0.23(+0.48%)
Feb 15, 2017 47.34 48.06 46.99 47.87 183,509 +0.12(+0.25%)
Feb 14, 2017 47.95 48.06 47.20 47.75 128,945 -0.41(-0.85%)
Feb 13, 2017 48.22 48.40 47.67 48.16 122,491 +0.11(+0.23%)
Feb 10, 2017 47.24 48.17 47.22 48.05 105,091 +0.53(+1.12%)
Feb 09, 2017 46.90 47.78 46.54 47.52 123,992 +0.44(+0.93%)
Feb 08, 2017 47.04 47.43 46.70 47.08 114,040 +0.35(+0.75%)
Feb 07, 2017 46.91 47.15 46.64 46.73 130,395 -0.14(-0.30%)
Feb 06, 2017 46.91 47.22 46.68 46.87 113,396 +0.00(+0.00%)
Feb 03, 2017 47.06 47.32 46.75 46.87 120,111 +0.18(+0.39%)
Feb 02, 2017 46.57 47.09 46.49 46.69 122,013 +0.38(+0.82%)
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.