Agree Realty Corp (NY: ADC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	28.30	28.70	28.27	28.36	160,075	-0.03(-0.11%)
Jan 30, 2013	28.33	28.67	28.27	28.39	53,465	-0.05(-0.18%)
Jan 29, 2013	28.59	28.93	28.32	28.44	80,805	-0.29(-1.01%)
Jan 28, 2013	28.61	28.86	28.14	28.73	74,214	+0.20(+0.70%)
Jan 25, 2013	28.61	28.66	28.18	28.53	76,798	+0.02(+0.07%)
Jan 24, 2013	28.45	28.88	28.15	28.51	77,373	-0.05(-0.18%)
Jan 23, 2013	28.56	28.61	28.25	28.56	66,901	+0.00(+0.00%)
Jan 22, 2013	28.11	28.56	28.11	28.56	99,036	+0.31(+1.10%)
Jan 18, 2013	27.97	28.27	27.96	28.25	104,438	+0.21(+0.75%)
Jan 17, 2013	27.65	28.14	27.56	28.04	98,865	+0.53(+1.93%)
Jan 16, 2013	27.50	27.68	27.40	27.51	65,728	-0.06(-0.22%)
Jan 15, 2013	27.74	27.74	27.38	27.57	251,321	-0.82(-2.89%)
Jan 14, 2013	28.65	28.68	28.27	28.39	39,762	-0.24(-0.84%)
Jan 11, 2013	28.16	28.67	27.94	28.63	72,379	+0.54(+1.92%)
Jan 10, 2013	27.44	28.12	27.39	28.09	89,360	+0.67(+2.44%)
Jan 09, 2013	27.37	27.42	27.23	27.42	41,770	+0.06(+0.22%)
Jan 08, 2013	27.32	27.37	27.09	27.36	44,187	+0.09(+0.33%)
Jan 07, 2013	26.96	27.27	26.92	27.27	43,201	+0.26(+0.96%)
Jan 04, 2013	27.03	27.08	26.78	27.01	42,164	+0.12(+0.45%)
Jan 03, 2013	27.06	27.19	26.78	26.89	72,104	-0.10(-0.37%)
Jan 02, 2013	26.93	27.07	26.81	26.99	57,612	+0.18(+0.67%)
Dec 31, 2012	26.57	26.81	26.56	26.81	24,842	+0.26(+0.98%)
Dec 28, 2012	26.56	26.75	26.27	26.55	24,783	-0.11(-0.41%)
Dec 27, 2012	26.49	26.72	26.06	26.66	42,130	+0.23(+0.87%)
Dec 26, 2012	26.35	26.50	26.00	26.43	13,130	+0.08(+0.30%)
Dec 24, 2012	26.45	26.50	26.19	26.35	21,050	-0.19(-0.72%)
Dec 21, 2012	26.19	26.62	25.95	26.54	124,580	+0.36(+1.38%)
Dec 20, 2012	25.95	26.19	25.85	26.18	68,915	+0.21(+0.81%)
Dec 19, 2012	25.99	26.05	25.90	25.97	41,977	-0.08(-0.31%)
Dec 18, 2012	25.93	26.05	25.91	26.05	47,705	+0.13(+0.50%)
Dec 17, 2012	25.87	25.96	25.80	25.92	36,717	+0.07(+0.27%)
Dec 14, 2012	25.54	25.95	25.54	25.85	135,949	+0.25(+0.98%)
Dec 13, 2012	25.77	25.77	25.50	25.60	30,478	-0.41(-1.58%)
Dec 12, 2012	26.12	26.20	25.95	26.01	50,207	-0.27(-1.03%)
Dec 11, 2012	26.10	26.32	26.05	26.28	55,353	+0.08(+0.31%)
Dec 10, 2012	26.18	26.32	25.95	26.20	31,270	+0.03(+0.11%)
Dec 07, 2012	26.39	26.39	26.03	26.17	35,645	-0.23(-0.87%)
Dec 06, 2012	26.11	26.41	26.05	26.40	27,767	+0.22(+0.84%)
Dec 05, 2012	26.06	26.22	25.95	26.18	60,966	+0.14(+0.54%)
Dec 04, 2012	26.08	26.25	25.95	26.04	31,584	-0.18(-0.69%)
Nov 30, 2012	26.23	26.42	25.77	26.22	68,603	-0.10(-0.38%)
Nov 29, 2012	26.27	26.53	26.15	26.32	28,562	+0.15(+0.57%)
Nov 28, 2012	26.02	26.25	25.82	26.17	29,279	+0.07(+0.27%)
Nov 27, 2012	26.08	26.25	25.84	26.10	40,140	+0.07(+0.27%)
Nov 26, 2012	25.82	26.05	25.82	26.03	49,506	+0.23(+0.89%)
Nov 23, 2012	25.88	25.95	25.63	25.80	10,291	+0.00(+0.00%)
Nov 21, 2012	25.57	25.98	25.50	25.80	24,409	+0.13(+0.51%)
Nov 20, 2012	25.71	25.76	25.39	25.67	24,153	+0.01(+0.04%)
Nov 19, 2012	25.38	25.76	25.32	25.66	60,199	+0.35(+1.38%)
Nov 16, 2012	25.09	25.36	24.99	25.31	54,520	+0.09(+0.36%)
Nov 15, 2012	24.93	25.33	24.89	25.22	68,486	+0.25(+1.00%)
Nov 14, 2012	25.01	25.07	24.97	24.97	51,182	-0.08(-0.32%)
Nov 13, 2012	25.37	25.37	25.00	25.05	37,595	-0.18(-0.71%)
Nov 12, 2012	25.21	25.41	25.18	25.23	35,098	-0.02(-0.08%)
Nov 09, 2012	25.34	25.49	25.18	25.25	46,091	-0.20(-0.79%)
Nov 08, 2012	25.49	25.62	25.37	25.45	59,965	+0.01(+0.04%)
Nov 07, 2012	25.33	25.72	25.33	25.44	53,419	-0.11(-0.43%)
Nov 06, 2012	25.65	25.79	25.44	25.55	40,506	-0.24(-0.93%)
Nov 05, 2012	25.49	25.97	25.38	25.79	34,964	+0.28(+1.10%)
Nov 02, 2012	25.51	25.65	25.33	25.51	29,611	+0.00(+0.00%)

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.