Stock Quote

Agree Realty Corp (NY: ADC )

64.77 USD +0.21 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.84 64.50 62.81 63.20 476,800 -1.09(-1.70%)
Jan 28, 2021 63.92 64.57 63.61 64.29 448,842 +0.45(+0.70%)
Jan 27, 2021 64.40 65.61 63.69 63.84 568,766 -1.06(-1.63%)
Jan 26, 2021 64.81 65.37 64.50 64.90 519,617 +0.31(+0.48%)
Jan 25, 2021 64.71 65.87 64.42 64.59 377,491 -0.25(-0.39%)
Jan 22, 2021 63.76 64.92 63.52 64.84 343,500 +0.68(+1.06%)
Jan 21, 2021 64.22 64.90 63.47 64.16 482,647 -0.45(-0.70%)
Jan 20, 2021 64.00 65.37 64.00 64.61 659,318 +0.57(+0.89%)
Jan 19, 2021 64.38 64.76 63.67 64.04 726,436 +0.21(+0.33%)
Jan 15, 2021 62.25 64.04 61.91 63.83 360,100 +1.48(+2.37%)
Jan 14, 2021 63.45 63.45 62.32 62.35 531,236 -0.86(-1.36%)
Jan 13, 2021 62.74 63.93 62.74 63.21 448,518 +0.52(+0.83%)
Jan 12, 2021 64.10 64.10 62.30 62.69 866,635 -1.58(-2.46%)
Jan 11, 2021 65.08 65.63 63.56 64.27 871,199 -0.70(-1.08%)
Jan 08, 2021 64.87 65.54 64.70 64.97 1,904,600 +0.19(+0.29%)
Jan 07, 2021 65.00 65.12 64.00 64.78 2,119,055 -1.45(-2.19%)
Jan 06, 2021 66.10 66.49 65.26 66.23 914,243 +0.65(+0.99%)
Jan 05, 2021 64.99 66.08 64.84 65.58 476,518 +0.64(+0.99%)
Jan 04, 2021 66.71 66.75 64.49 64.94 476,789 -1.64(-2.46%)
Dec 31, 2020 66.58 66.58 66.58 468,600 +0.98(+1.49%)
Dec 30, 2020 64.86 65.80 64.79 65.60 468,600 +0.64(+0.99%)
Dec 29, 2020 65.65 66.00 63.95 64.96 924,192 -0.44(-0.67%)
Dec 28, 2020 64.90 65.61 64.47 65.40 416,821 +0.73(+1.13%)
Dec 24, 2020 64.56 64.74 63.53 64.67 237,900 +0.29(+0.45%)
Dec 23, 2020 64.91 65.65 64.37 64.38 660,912 -0.19(-0.29%)
Dec 22, 2020 63.50 64.63 63.25 64.57 479,947 +0.59(+0.92%)
Dec 21, 2020 63.45 64.19 62.60 63.98 1,003,643 -0.01(-0.02%)
Dec 18, 2020 66.75 67.05 63.75 63.99 2,170,100 -2.71(-4.06%)
Dec 17, 2020 67.03 67.29 66.40 66.70 597,182 -0.16(-0.24%)
Dec 16, 2020 67.43 68.29 66.45 66.86 1,005,670 -0.33(-0.49%)
Dec 15, 2020 66.75 67.21 65.76 67.19 776,866 +0.68(+1.02%)
Dec 14, 2020 65.88 68.04 65.88 66.51 734,751 +1.08(+1.65%)
Dec 11, 2020 64.73 65.68 64.15 65.43 445,700 +0.42(+0.65%)
Dec 10, 2020 65.31 65.69 64.87 65.01 381,125 -0.85(-1.29%)
Dec 09, 2020 66.44 66.73 65.00 65.86 701,366 -0.54(-0.81%)
Dec 08, 2020 64.40 66.82 64.31 66.40 749,057 +1.60(+2.47%)
Dec 07, 2020 66.00 66.49 64.66 64.80 512,175 -1.20(-1.82%)
Dec 04, 2020 67.26 67.42 65.87 66.00 628,800 -0.74(-1.11%)
Dec 03, 2020 66.40 67.11 66.28 66.74 536,136 +0.56(+0.85%)
Dec 02, 2020 66.15 66.77 65.70 66.18 539,582 -0.10(-0.15%)
Dec 01, 2020 66.44 66.98 65.55 66.28 609,792 +0.38(+0.58%)
Nov 30, 2020 65.49 66.27 65.00 65.90 601,583 +0.02(+0.03%)
Nov 27, 2020 67.02 67.15 64.69 65.88 208,400 -1.16(-1.73%)
Nov 25, 2020 66.23 67.08 65.37 67.04 759,300 +0.62(+0.93%)
Nov 24, 2020 65.07 66.69 65.04 66.42 723,140 +2.01(+3.12%)
Nov 23, 2020 65.50 65.89 64.36 64.41 1,049,349 -0.71(-1.09%)
Nov 20, 2020 64.57 65.46 63.96 65.12 343,300 +0.23(+0.35%)
Nov 19, 2020 64.20 64.93 63.57 64.89 351,037 +0.52(+0.81%)
Nov 18, 2020 66.78 67.47 64.36 64.37 482,530 -2.30(-3.45%)
Nov 17, 2020 67.94 67.94 66.53 66.67 461,884 -1.93(-2.81%)
Nov 16, 2020 68.76 69.11 67.34 68.60 714,049 +1.48(+2.20%)
Nov 13, 2020 65.93 67.40 65.77 67.12 263,000 +1.62(+2.47%)
Nov 12, 2020 65.99 66.15 64.88 65.50 361,628 -1.04(-1.56%)
Nov 11, 2020 66.73 66.73 64.88 66.54 384,263 +0.15(+0.23%)
Nov 10, 2020 63.57 66.52 63.18 66.39 778,712 +2.91(+4.58%)
Nov 09, 2020 67.11 69.47 63.05 63.48 1,075,667 +0.38(+0.60%)
Nov 06, 2020 63.67 64.30 62.88 63.10 265,400 -0.33(-0.52%)
Nov 05, 2020 63.88 64.61 63.10 63.43 284,213 -0.53(-0.83%)
Nov 04, 2020 63.71 64.58 63.00 63.96 414,564 -0.38(-0.59%)
Nov 03, 2020 64.60 64.73 62.83 64.34 404,318 +0.45(+0.70%)
Nov 02, 2020 62.69 63.91 62.26 63.89 484,282 +1.82(+2.93%)
Oct 30, 2020 62.89 63.43 61.33 62.07 445,900 -0.98(-1.55%)
Oct 29, 2020 62.58 63.59 61.51 63.05 316,282 +0.38(+0.61%)
Oct 28, 2020 63.35 64.18 62.38 62.67 368,873 -1.46(-2.28%)
Oct 27, 2020 65.05 65.67 64.09 64.13 297,438 -1.10(-1.69%)
Oct 26, 2020 67.03 67.03 64.03 65.23 486,228 -0.19(-0.29%)
Oct 23, 2020 65.67 66.25 65.21 65.42 410,500 +0.03(+0.05%)
Oct 22, 2020 65.27 66.27 65.08 65.39 300,721 +0.00(+0.00%)
Oct 21, 2020 64.75 65.69 64.08 65.39 341,908 +0.34(+0.52%)
Oct 20, 2020 65.94 66.56 64.35 65.05 567,869 +0.06(+0.09%)
Oct 19, 2020 65.84 66.63 64.67 64.99 555,066 -0.38(-0.58%)
Oct 16, 2020 65.42 66.24 64.87 65.37 350,100 -0.44(-0.67%)
Oct 15, 2020 64.16 66.22 64.01 65.81 248,030 +1.12(+1.73%)
Oct 14, 2020 66.01 66.30 64.12 64.69 288,763 -1.47(-2.22%)
Oct 13, 2020 67.03 67.34 65.79 66.16 329,871 -1.46(-2.16%)
Oct 12, 2020 67.33 67.67 66.55 67.62 260,442 +0.62(+0.93%)
Oct 09, 2020 66.79 67.44 66.60 67.00 321,700 +0.42(+0.63%)
Oct 08, 2020 65.30 66.80 65.13 66.58 389,207 +1.83(+2.83%)
Oct 07, 2020 65.76 65.95 64.73 64.75 390,668 -0.63(-0.96%)
Oct 06, 2020 65.01 66.12 64.16 65.38 363,543 +0.94(+1.46%)
Oct 05, 2020 65.64 65.92 64.13 64.44 352,759 -0.78(-1.20%)
Oct 02, 2020 63.40 65.46 63.13 65.22 222,600 +0.71(+1.10%)
Oct 01, 2020 63.78 64.72 63.26 64.51 360,935 +0.87(+1.37%)
Sep 30, 2020 64.13 65.01 63.02 63.64 500,501 +0.48(+0.76%)
Sep 29, 2020 64.34 64.34 62.53 63.16 343,832 -1.17(-1.82%)
Sep 28, 2020 63.61 64.51 63.13 64.33 424,750 +1.85(+2.96%)
Sep 25, 2020 62.09 63.02 62.04 62.48 668,700 +0.11(+0.18%)
Sep 24, 2020 61.76 63.04 61.52 62.37 310,215 +0.07(+0.11%)
Sep 23, 2020 64.02 64.22 62.27 62.30 465,435 -1.93(-3.00%)
Sep 22, 2020 62.49 64.62 62.49 64.23 358,652 +1.74(+2.78%)
Sep 21, 2020 63.00 63.17 61.72 62.49 625,962 -1.56(-2.44%)
Sep 18, 2020 66.90 66.90 63.87 64.05 1,152,900 -2.49(-3.74%)
Sep 17, 2020 68.33 68.47 65.94 66.54 526,195 -2.75(-3.97%)
Sep 16, 2020 70.27 70.47 69.21 69.29 452,417 -0.52(-0.74%)
Sep 15, 2020 69.14 70.29 68.77 69.81 636,656 +0.96(+1.39%)
Sep 14, 2020 67.12 69.12 66.93 68.85 327,702 +2.33(+3.50%)
Sep 11, 2020 66.93 67.08 65.89 66.52 350,500 -0.14(-0.21%)
Sep 10, 2020 66.99 67.63 66.32 66.66 306,720 -0.35(-0.52%)
Sep 09, 2020 66.17 67.58 66.17 67.01 325,453 +1.17(+1.78%)
Sep 08, 2020 65.93 66.73 65.25 65.84 278,715 -0.57(-0.86%)
Sep 04, 2020 67.10 68.02 65.83 66.41 390,400 -0.35(-0.52%)
Sep 03, 2020 66.77 67.36 66.32 66.76 404,346 +0.10(+0.15%)
Sep 02, 2020 66.20 66.68 65.70 66.66 572,343 +0.42(+0.63%)
Sep 01, 2020 66.44 66.60 65.87 66.24 581,153 -0.68(-1.02%)
Aug 31, 2020 67.26 67.70 66.80 66.92 933,215 -0.51(-0.76%)
Aug 28, 2020 67.90 68.03 66.94 67.43 264,100 -0.27(-0.40%)
Aug 27, 2020 67.58 68.40 67.52 67.70 223,326 +0.54(+0.80%)
Aug 26, 2020 67.63 67.97 66.75 67.16 190,936 -0.65(-0.96%)
Aug 25, 2020 67.21 67.87 66.87 67.81 294,554 +0.69(+1.03%)
Aug 24, 2020 66.72 67.21 65.97 67.12 801,660 +0.22(+0.33%)
Aug 21, 2020 66.58 67.07 65.59 66.90 370,400 +0.23(+0.34%)
Aug 20, 2020 65.70 67.57 65.42 66.67 447,849 +0.61(+0.92%)
Aug 19, 2020 67.87 67.94 66.06 66.06 437,772 -1.76(-2.60%)
Aug 18, 2020 68.65 68.65 67.04 67.82 323,858 -0.97(-1.41%)
Aug 17, 2020 66.72 68.79 66.46 68.79 429,174 +2.03(+3.04%)
Aug 14, 2020 65.54 67.31 65.54 66.76 324,200 +1.05(+1.60%)
Aug 13, 2020 65.82 68.13 65.63 65.71 280,543 -0.49(-0.74%)
Aug 12, 2020 66.50 67.03 65.44 66.20 314,470 -0.11(-0.17%)
Aug 11, 2020 68.46 69.00 65.96 66.31 491,291 -1.37(-2.02%)
Aug 10, 2020 68.91 69.10 67.63 67.68 268,000 -0.95(-1.38%)
Aug 07, 2020 67.87 68.98 67.87 68.63 330,900 +0.38(+0.56%)
Aug 06, 2020 68.47 68.86 67.49 68.25 289,524 -0.54(-0.78%)
Aug 05, 2020 69.00 69.00 67.55 68.79 795,578 +0.33(+0.48%)
Aug 04, 2020 66.63 68.64 66.36 68.46 273,949 +1.65(+2.47%)
Aug 03, 2020 66.97 66.97 65.50 66.81 330,398 -0.16(-0.24%)
Jul 31, 2020 67.07 67.41 65.53 66.97 467,200 -0.20(-0.30%)
Jul 30, 2020 66.50 67.72 66.21 67.17 686,131 -0.33(-0.49%)
Jul 29, 2020 66.67 67.58 66.06 67.50 606,774 +1.49(+2.26%)
Jul 28, 2020 63.87 66.32 63.86 66.01 599,253 +2.18(+3.42%)
Jul 27, 2020 62.18 64.01 61.44 63.83 666,204 +1.53(+2.46%)
Jul 24, 2020 63.22 63.50 62.18 62.30 620,100 -1.08(-1.70%)
Jul 23, 2020 64.21 64.64 62.38 63.38 572,542 -1.21(-1.87%)
Jul 22, 2020 63.16 64.78 63.01 64.59 811,091 +0.71(+1.11%)
Jul 21, 2020 64.66 65.28 63.33 63.88 599,083 -0.18(-0.28%)
Jul 20, 2020 65.25 65.63 63.96 64.06 289,195 -1.63(-2.48%)
Jul 17, 2020 64.09 66.26 63.67 65.69 742,500 +1.73(+2.70%)
Jul 16, 2020 63.77 64.60 63.27 63.96 408,586 -0.10(-0.16%)
Jul 15, 2020 64.40 64.54 63.28 64.06 608,536 +0.91(+1.44%)
Jul 14, 2020 62.75 64.07 62.64 63.15 583,794 +0.47(+0.75%)
Jul 13, 2020 64.30 64.68 62.47 62.68 541,296 -1.19(-1.86%)
Jul 10, 2020 62.93 63.87 62.06 63.87 447,600 +0.94(+1.49%)
Jul 09, 2020 63.61 64.06 61.59 62.93 670,555 -1.01(-1.58%)
Jul 08, 2020 64.70 64.98 63.60 63.94 436,872 -0.82(-1.27%)
Jul 07, 2020 65.63 65.70 64.40 64.76 370,091 -1.79(-2.69%)
Jul 06, 2020 68.34 68.85 66.12 66.55 339,568 -0.44(-0.66%)
Jul 02, 2020 68.26 69.11 66.32 66.99 294,300 -0.76(-1.12%)
Jul 01, 2020 66.09 67.93 66.05 67.75 498,658 +2.04(+3.10%)
Jun 30, 2020 65.03 66.17 64.85 65.71 648,226 +0.64(+0.98%)
Jun 29, 2020 63.64 65.33 63.21 65.07 597,526 +2.15(+3.42%)
Jun 26, 2020 65.45 65.86 62.52 62.92 2,004,800 -2.70(-4.11%)
Jun 25, 2020 64.68 65.64 64.32 65.62 538,107 -0.15(-0.23%)
Jun 24, 2020 66.00 66.44 63.46 65.77 592,453 -0.96(-1.44%)
Jun 23, 2020 68.54 68.59 66.12 66.73 651,927 -1.13(-1.67%)
Jun 22, 2020 67.28 68.06 65.94 67.86 863,595 +0.38(+0.56%)
Jun 19, 2020 67.99 69.86 67.30 67.48 4,223,500 -1.16(-1.69%)
Jun 18, 2020 69.04 70.02 67.43 68.64 1,021,904 -1.32(-1.89%)
Jun 17, 2020 70.45 70.96 69.45 69.96 1,067,655 -0.03(-0.04%)
Jun 16, 2020 72.51 72.68 69.21 69.99 842,977 -0.12(-0.17%)
Jun 15, 2020 64.67 70.32 64.15 70.11 1,264,101 +3.60(+5.41%)
Jun 12, 2020 65.95 66.66 63.89 66.51 745,000 +3.24(+5.12%)
Jun 11, 2020 63.10 64.18 61.23 63.27 828,926 -2.49(-3.79%)
Jun 10, 2020 67.88 68.33 65.33 65.76 543,508 -2.20(-3.24%)
Jun 09, 2020 66.84 68.78 66.34 67.96 615,441 -0.31(-0.45%)
Jun 08, 2020 69.95 70.19 67.83 68.27 786,936 -0.34(-0.50%)
Jun 05, 2020 69.50 71.70 68.26 68.61 539,500 +1.19(+1.77%)
Jun 04, 2020 66.83 67.77 66.12 67.42 429,360 +0.12(+0.18%)
Jun 03, 2020 65.86 67.82 65.84 67.30 745,082 +2.45(+3.78%)
Jun 02, 2020 65.14 65.27 64.10 64.85 326,224 +0.43(+0.67%)
Jun 01, 2020 63.02 64.70 62.92 64.42 418,575 +1.65(+2.63%)
May 29, 2020 62.27 63.73 61.86 62.77 903,700 -0.29(-0.46%)
May 28, 2020 66.10 66.10 62.68 63.06 975,758 -2.19(-3.36%)
May 27, 2020 66.35 66.99 62.88 65.25 758,838 +0.56(+0.87%)
May 26, 2020 64.88 65.22 64.16 64.69 585,716 +2.63(+4.24%)
May 22, 2020 62.29 62.29 61.19 62.06 281,300 +0.10(+0.16%)
May 21, 2020 61.02 62.39 61.02 61.96 511,534 +0.80(+1.31%)
May 20, 2020 62.05 62.05 60.74 61.16 297,938 +0.06(+0.10%)
May 19, 2020 61.98 62.50 60.99 61.10 355,890 -1.23(-1.97%)
May 18, 2020 62.11 63.70 62.02 62.33 736,444 +2.83(+4.76%)
May 15, 2020 58.20 59.54 57.12 59.50 547,800 +0.88(+1.50%)
May 14, 2020 57.42 58.78 54.94 58.62 603,215 +0.14(+0.24%)
May 13, 2020 59.61 60.40 58.02 58.48 665,605 -1.67(-2.78%)
May 12, 2020 64.19 64.19 60.04 60.15 328,379 -3.84(-6.00%)
May 11, 2020 63.87 64.88 62.94 63.99 513,153 -0.83(-1.28%)
May 08, 2020 64.76 65.63 64.27 64.82 458,100 +1.27(+2.00%)
May 07, 2020 63.50 64.50 62.66 63.55 344,313 +1.50(+2.42%)
May 06, 2020 63.22 63.65 61.79 62.05 295,597 -1.01(-1.60%)
May 05, 2020 62.72 64.06 62.70 63.06 340,592 +1.30(+2.10%)
May 04, 2020 61.64 62.57 60.25 61.76 271,316 -0.84(-1.34%)
May 01, 2020 63.53 63.90 61.74 62.60 1,144,300 -2.51(-3.86%)
Apr 30, 2020 65.50 65.83 64.32 65.11 1,030,805 -1.29(-1.94%)
Apr 29, 2020 66.13 67.49 65.16 66.40 1,018,180 +2.40(+3.75%)
Apr 28, 2020 63.82 64.39 63.12 64.00 1,187,395 +2.19(+3.54%)
Apr 27, 2020 61.12 62.69 60.99 61.81 952,988 +1.04(+1.71%)
Apr 24, 2020 60.90 61.38 60.10 60.77 1,046,400 +0.11(+0.18%)
Apr 23, 2020 61.09 61.72 60.13 60.66 842,025 -0.52(-0.85%)
Apr 22, 2020 63.90 64.83 60.82 61.18 848,956 -1.55(-2.47%)
Apr 21, 2020 61.25 63.66 60.00 62.73 968,653 +0.84(+1.36%)
Apr 20, 2020 60.82 63.45 60.27 61.89 1,177,272 -0.40(-0.64%)
Apr 17, 2020 62.16 63.08 61.01 62.29 429,100 +2.37(+3.96%)
Apr 16, 2020 61.58 62.17 59.05 59.92 424,744 -1.42(-2.31%)
Apr 15, 2020 63.74 64.47 60.84 61.34 664,782 -4.51(-6.85%)
Apr 14, 2020 64.57 66.60 64.57 65.85 410,757 +2.30(+3.62%)
Apr 13, 2020 67.20 67.82 62.74 63.55 328,244 -4.24(-6.25%)
Apr 09, 2020 65.46 69.00 64.74 67.79 492,900 +3.87(+6.05%)
Apr 08, 2020 61.50 64.31 59.38 63.92 325,913 +3.86(+6.43%)
Apr 07, 2020 62.42 63.80 59.87 60.06 735,743 -0.01(-0.02%)
Apr 06, 2020 59.91 62.60 59.00 60.07 801,882 +2.99(+5.24%)
Apr 03, 2020 59.85 61.01 56.45 57.08 663,200 -3.52(-5.81%)
Apr 02, 2020 60.37 61.57 57.88 60.60 659,480 -0.04(-0.07%)
Apr 01, 2020 59.79 61.50 56.48 60.64 2,900,229 -1.26(-2.04%)
Mar 31, 2020 61.95 63.97 61.09 61.90 1,955,461 -1.92(-3.01%)
Mar 30, 2020 63.59 64.39 60.58 63.82 780,062 +0.75(+1.19%)
Mar 27, 2020 60.92 64.87 59.13 63.07 2,581,000 +0.23(+0.37%)
Mar 26, 2020 59.88 62.84 59.06 62.84 823,061 +3.21(+5.38%)
Mar 25, 2020 57.30 62.91 57.00 59.63 1,482,679 +2.29(+3.99%)
Mar 24, 2020 55.19 59.58 54.31 57.34 987,795 +4.15(+7.80%)
Mar 23, 2020 52.28 53.99 50.82 53.19 1,097,005 +0.48(+0.91%)
Mar 20, 2020 52.67 57.60 50.56 52.71 713,500 +0.89(+1.72%)
Mar 19, 2020 48.54 54.52 45.23 51.82 978,070 +3.25(+6.69%)
Mar 18, 2020 57.10 59.33 45.94 48.57 781,507 -12.21(-20.09%)
Mar 17, 2020 58.09 60.78 55.56 60.78 752,907 +3.80(+6.67%)
Mar 16, 2020 67.03 69.99 55.93 56.98 884,203 -15.81(-21.72%)
Mar 13, 2020 70.70 73.00 68.36 72.79 1,007,700 +5.09(+7.52%)
Mar 12, 2020 68.24 71.70 63.96 67.70 864,816 -4.85(-6.69%)
Mar 11, 2020 74.94 75.16 71.88 72.55 561,968 -3.57(-4.69%)
Mar 10, 2020 74.09 76.18 71.93 76.12 688,952 +3.26(+4.47%)
Mar 09, 2020 72.75 74.39 71.86 72.86 521,229 -3.79(-4.94%)
Mar 06, 2020 75.63 77.06 74.13 76.65 933,300 -0.31(-0.40%)
Mar 05, 2020 76.63 77.19 75.82 76.96 411,476 -0.69(-0.89%)
Mar 04, 2020 75.51 77.66 75.43 77.65 505,795 +3.23(+4.34%)
Mar 03, 2020 74.67 76.78 73.37 74.42 645,820 +0.06(+0.08%)
Mar 02, 2020 72.23 74.67 70.72 74.36 577,265 +2.54(+3.54%)
Feb 28, 2020 70.73 72.21 68.73 71.82 1,546,300 -0.34(-0.47%)
Feb 27, 2020 75.87 75.89 72.15 72.16 425,331 -4.56(-5.94%)
Feb 26, 2020 76.68 78.49 76.24 76.72 366,311 +0.05(+0.07%)
Feb 25, 2020 78.39 78.39 75.85 76.67 602,860 -1.64(-2.09%)
Feb 24, 2020 78.96 79.63 77.62 78.31 705,715 -1.31(-1.65%)
Feb 21, 2020 79.58 80.51 78.60 79.62 667,700 +0.48(+0.61%)
Feb 20, 2020 76.72 79.66 76.72 79.14 428,289 +2.41(+3.14%)
Feb 19, 2020 77.76 77.76 76.23 76.73 262,087 -0.94(-1.21%)
Feb 18, 2020 77.63 77.91 77.11 77.67 233,780 +0.18(+0.23%)
Feb 14, 2020 76.50 77.53 76.31 77.49 410,100 +1.10(+1.44%)
Feb 13, 2020 75.52 76.76 75.52 76.39 206,303 +0.88(+1.17%)
Feb 12, 2020 76.28 76.30 75.00 75.51 270,091 -0.89(-1.16%)
Feb 11, 2020 77.70 78.15 76.22 76.40 326,775 -1.06(-1.37%)
Feb 10, 2020 77.50 77.66 76.81 77.46 496,575 +0.43(+0.56%)
Feb 07, 2020 76.80 77.18 76.50 77.03 243,200 +0.47(+0.61%)
Feb 06, 2020 76.11 77.09 76.00 76.56 223,218 +0.51(+0.67%)
Feb 05, 2020 76.31 76.47 75.53 76.05 491,506 -0.22(-0.29%)
Feb 04, 2020 76.00 76.68 75.54 76.27 205,533 +0.36(+0.47%)
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.