Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

22.71 +0.03 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.506 6.625 6.475 6.609 103,029 +0.13(+1.99%)
May 27, 2004 6.506 6.584 6.444 6.480 100,318 -0.01(-0.16%)
May 26, 2004 6.423 6.506 6.367 6.491 247,310 +0.02(+0.24%)
May 25, 2004 6.377 6.532 6.325 6.475 219,616 +0.11(+1.79%)
May 24, 2004 6.300 6.392 6.253 6.362 144,086 +0.09(+1.40%)
May 21, 2004 6.222 6.300 6.212 6.274 85,987 +0.05(+0.83%)
May 20, 2004 6.124 6.238 6.093 6.222 89,473 +0.15(+2.47%)
May 19, 2004 6.165 6.263 6.067 6.072 150,090 -0.09(-1.51%)
May 18, 2004 5.943 6.165 5.943 6.165 157,836 +0.17(+2.84%)
May 17, 2004 5.938 6.072 5.876 5.995 391,590 -0.06(-1.02%)
May 14, 2004 6.067 6.145 6.036 6.057 138,857 -0.01(-0.17%)
May 13, 2004 6.207 6.274 6.036 6.067 205,284 -0.22(-3.53%)
May 12, 2004 6.248 6.289 6.098 6.289 348,790 +0.08(+1.33%)
May 11, 2004 6.196 6.351 6.186 6.207 141,181 +0.03(+0.42%)
May 10, 2004 6.258 6.300 6.093 6.181 316,254 -0.12(-1.89%)
May 07, 2004 6.532 6.568 6.300 6.300 164,227 -0.23(-3.56%)
May 06, 2004 6.454 6.573 6.382 6.532 183,400 -0.01(-0.16%)
May 05, 2004 6.568 6.646 6.527 6.542 450,658 -0.06(-0.94%)
May 04, 2004 6.547 6.702 6.532 6.604 165,583 +0.08(+1.27%)
May 03, 2004 6.465 6.522 6.423 6.522 233,172 +0.04(+0.56%)
Apr 30, 2004 6.475 6.584 6.475 6.485 253,701 +0.02(+0.24%)
Apr 29, 2004 6.635 6.692 6.465 6.470 354,406 -0.17(-2.49%)
Apr 28, 2004 6.599 6.646 6.558 6.635 193,665 +0.03(+0.39%)
Apr 27, 2004 6.558 6.666 6.537 6.609 486,099 +0.15(+2.40%)
Apr 26, 2004 6.454 6.599 6.454 6.454 178,171 -0.05(-0.71%)
Apr 23, 2004 6.444 6.506 6.372 6.501 198,312 +0.11(+1.70%)
Apr 22, 2004 6.377 6.429 6.300 6.392 444,848 +0.04(+0.57%)
Apr 21, 2004 6.377 6.408 6.300 6.356 68,170 -0.02(-0.32%)
Apr 20, 2004 6.506 6.578 6.377 6.377 188,823 -0.08(-1.20%)
Apr 19, 2004 6.449 6.506 6.346 6.454 97,026 +0.06(+0.89%)
Apr 16, 2004 6.351 6.558 6.331 6.398 91,409 +0.02(+0.24%)
Apr 15, 2004 6.403 6.454 6.279 6.382 182,045 -0.02(-0.32%)
Apr 14, 2004 6.506 6.522 6.196 6.403 425,675 -0.15(-2.36%)
Apr 13, 2004 6.661 6.661 6.532 6.558 427,612 -0.08(-1.17%)
Apr 12, 2004 6.929 6.966 6.584 6.635 666,982 -0.29(-4.25%)
Apr 08, 2004 6.868 6.935 6.852 6.929 441,362 +0.06(+0.90%)
Apr 07, 2004 6.842 6.935 6.738 6.868 682,475 +0.03(+0.38%)
Apr 06, 2004 7.022 7.022 6.749 6.842 563,177 -0.20(-2.86%)
Apr 05, 2004 7.265 7.275 6.697 7.043 559,691 -0.25(-3.40%)
Apr 02, 2004 7.343 7.348 7.255 7.291 146,410 -0.08(-1.12%)
Apr 01, 2004 7.332 7.384 7.255 7.374 319,353 +0.09(+1.20%)
Mar 31, 2004 7.255 7.306 7.229 7.286 432,647 +0.03(+0.43%)
Mar 30, 2004 7.265 7.281 7.229 7.255 313,737 -0.01(-0.14%)
Mar 29, 2004 7.172 7.265 7.136 7.265 495,782 +0.03(+0.43%)
Mar 26, 2004 7.105 7.384 7.022 7.234 1,685,273 -0.03(-0.43%)
Mar 25, 2004 7.348 7.405 7.265 7.265 114,456 -0.06(-0.85%)
Mar 24, 2004 7.436 7.436 7.317 7.327 69,525 -0.11(-1.46%)
Mar 23, 2004 7.430 7.461 7.337 7.436 192,890 -0.02(-0.21%)
Mar 22, 2004 7.678 7.678 7.451 7.451 103,998 -0.24(-3.15%)
Mar 19, 2004 7.745 7.745 7.616 7.694 68,170 -0.05(-0.67%)
Mar 18, 2004 7.627 7.745 7.528 7.745 113,487 +0.10(+1.35%)
Mar 17, 2004 7.590 7.647 7.590 7.642 69,525 +0.06(+0.82%)
Mar 16, 2004 7.580 7.668 7.549 7.580 199,087 +0.05(+0.69%)
Mar 15, 2004 7.590 7.673 7.528 7.528 160,354 -0.09(-1.15%)
Mar 12, 2004 7.384 7.616 7.348 7.616 172,361 +0.28(+3.87%)
Mar 11, 2004 7.487 7.513 7.306 7.332 68,363 -0.15(-2.07%)
Mar 10, 2004 7.461 7.554 7.436 7.487 113,487 +0.05(+0.69%)
Mar 09, 2004 7.487 7.487 7.436 7.436 83,082 -0.06(-0.83%)
Mar 08, 2004 7.508 7.596 7.487 7.497 380,551 -0.01(-0.14%)
Mar 05, 2004 7.410 7.539 7.384 7.508 177,203 +0.10(+1.32%)
Mar 04, 2004 7.306 7.410 7.255 7.410 122,396 +0.14(+1.92%)
Mar 03, 2004 7.229 7.301 7.177 7.270 58,486 +0.03(+0.43%)
Mar 02, 2004 7.229 7.265 7.203 7.239 116,780 +0.03(+0.43%)
Mar 01, 2004 7.152 7.213 7.095 7.208 70,300 +0.08(+1.09%)
Feb 27, 2004 7.208 7.208 7.100 7.131 77,466 -0.05(-0.72%)
Feb 26, 2004 7.203 7.203 7.121 7.183 90,441 -0.02(-0.29%)
Feb 25, 2004 7.146 7.203 7.115 7.203 75,916 +0.05(+0.65%)
Feb 24, 2004 7.110 7.183 7.074 7.157 123,945 +0.04(+0.58%)
Feb 23, 2004 7.224 7.224 7.079 7.115 104,579 -0.06(-0.79%)
Feb 20, 2004 7.126 7.172 7.105 7.172 60,617 +0.07(+0.94%)
Feb 19, 2004 7.281 7.322 7.100 7.105 78,240 -0.15(-2.13%)
Feb 18, 2004 7.312 7.312 6.986 7.260 259,898 -0.21(-2.77%)
Feb 17, 2004 7.436 7.528 7.420 7.466 64,490 +0.03(+0.35%)
Feb 13, 2004 7.389 7.487 7.374 7.441 71,075 +0.05(+0.70%)
Feb 12, 2004 7.379 7.394 7.353 7.389 73,980 +0.01(+0.07%)
Feb 11, 2004 7.332 7.410 7.281 7.384 73,980 +0.05(+0.70%)
Feb 10, 2004 7.213 7.332 7.193 7.332 83,856 +0.10(+1.43%)
Feb 09, 2004 7.084 7.281 7.053 7.229 82,501 +0.11(+1.60%)
Feb 06, 2004 7.084 7.121 7.038 7.115 114,068 +0.01(+0.15%)
Feb 05, 2004 6.919 7.126 6.919 7.105 132,854 +0.18(+2.53%)
Feb 04, 2004 6.997 6.997 6.857 6.929 221,746 -0.08(-1.18%)
Feb 03, 2004 6.945 7.012 6.919 7.012 102,836 +0.09(+1.34%)
Feb 02, 2004 6.893 6.924 6.713 6.919 646,066 +0.00(+0.00%)
Jan 30, 2004 6.573 6.919 6.573 6.919 201,798 +0.36(+5.43%)
Jan 29, 2004 6.542 6.568 6.480 6.563 167,132 +0.05(+0.71%)
Jan 28, 2004 6.532 6.620 6.485 6.516 58,293 +0.01(+0.16%)
Jan 27, 2004 6.687 6.702 6.506 6.506 117,748 -0.15(-2.33%)
Jan 26, 2004 6.470 6.682 6.429 6.661 221,359 +0.19(+2.95%)
Jan 23, 2004 6.418 6.475 6.387 6.470 156,287 +0.03(+0.48%)
Jan 22, 2004 6.382 6.449 6.382 6.439 88,311 +0.03(+0.48%)
Jan 21, 2004 6.434 6.449 6.403 6.408 64,296 -0.04(-0.56%)
Jan 20, 2004 6.470 6.485 6.413 6.444 167,326 -0.01(-0.16%)
Jan 16, 2004 6.522 6.522 6.454 6.454 79,596 -0.04(-0.56%)
Jan 15, 2004 6.470 6.506 6.454 6.491 31,567 +0.03(+0.48%)
Jan 14, 2004 6.470 6.516 6.454 6.460 35,247 -0.05(-0.71%)
Jan 13, 2004 6.480 6.516 6.454 6.506 50,933 +0.03(+0.48%)
Jan 12, 2004 6.496 6.501 6.444 6.475 164,808 -0.02(-0.32%)
Jan 09, 2004 6.480 6.511 6.460 6.496 70,300 -0.01(-0.08%)
Jan 08, 2004 6.491 6.532 6.491 6.501 67,976 -0.02(-0.24%)
Jan 07, 2004 6.522 6.532 6.506 6.516 57,131 +0.03(+0.40%)
Jan 06, 2004 6.522 6.532 6.491 6.491 17,817 -0.03(-0.48%)
Jan 05, 2004 6.480 6.573 6.480 6.522 39,701 +0.02(+0.32%)
Jan 02, 2004 6.506 6.547 6.454 6.501 49,384 +0.05(+0.72%)
Dec 31, 2003 6.480 6.516 6.434 6.454 264,740 -0.04(-0.56%)
Dec 30, 2003 6.470 6.491 6.449 6.491 111,551 +0.01(+0.16%)
Dec 29, 2003 6.491 6.485 6.454 6.480 54,807 -0.01(-0.16%)
Dec 26, 2003 6.454 6.532 6.454 6.491 43,961 -0.01(-0.08%)
Dec 24, 2003 6.480 6.532 6.454 6.496 59,261 -0.02(-0.32%)
Dec 23, 2003 6.485 6.532 6.485 6.516 217,679 +0.02(+0.32%)
Dec 22, 2003 6.501 6.516 6.454 6.496 119,684 -0.01(-0.08%)
Dec 19, 2003 6.454 6.511 6.423 6.501 118,522 +0.03(+0.40%)
Dec 18, 2003 6.408 6.480 6.372 6.475 114,843 +0.07(+1.05%)
Dec 17, 2003 6.367 6.423 6.367 6.408 97,800 -0.04(-0.64%)
Dec 16, 2003 6.325 6.449 6.325 6.449 150,090 +0.10(+1.63%)
Dec 15, 2003 6.372 6.377 6.336 6.346 352,857 -0.01(-0.08%)
Dec 12, 2003 6.248 6.351 6.248 6.351 77,853 +0.08(+1.32%)
Dec 11, 2003 6.222 6.274 6.222 6.269 74,173 +0.02(+0.33%)
Dec 10, 2003 6.253 6.269 6.196 6.248 48,997 -0.02(-0.25%)
Dec 09, 2003 6.274 6.310 6.212 6.263 93,733 -0.01(-0.16%)
Dec 08, 2003 6.248 6.274 6.222 6.274 127,237 +0.07(+1.17%)
Dec 05, 2003 6.186 6.232 6.186 6.201 23,820 +0.01(+0.08%)
Dec 04, 2003 6.263 6.269 6.176 6.196 49,190 -0.10(-1.64%)
Dec 03, 2003 6.325 6.325 6.248 6.300 48,609 -0.02(-0.25%)
Dec 02, 2003 6.367 6.444 6.284 6.315 62,166 -0.05(-0.81%)
Dec 01, 2003 6.248 6.372 6.243 6.367 50,933 +0.13(+2.15%)
Nov 28, 2003 6.222 6.248 6.222 6.232 9,102 -0.02(-0.25%)
Nov 26, 2003 6.186 6.253 6.165 6.248 46,866 +0.08(+1.26%)
Nov 25, 2003 6.222 6.269 6.083 6.170 465,377 -0.11(-1.81%)
Nov 24, 2003 6.222 6.284 6.222 6.284 64,877 +0.09(+1.50%)
Nov 21, 2003 6.181 6.263 6.170 6.191 51,708 +0.00(+0.00%)
Nov 20, 2003 6.186 6.207 6.145 6.191 75,916 +0.05(+0.84%)
Nov 19, 2003 6.196 6.238 6.139 6.139 289,529 -0.03(-0.50%)
Nov 18, 2003 6.145 6.222 6.155 6.170 79,015 +0.03(+0.42%)
Nov 17, 2003 6.155 6.196 6.114 6.145 195,214 -0.04(-0.67%)
Nov 14, 2003 6.191 6.196 6.181 6.186 42,993 -0.01(-0.08%)
Nov 13, 2003 6.196 6.196 6.160 6.191 29,824 -0.01(-0.08%)
Nov 12, 2003 6.093 6.196 6.093 6.196 73,980 +0.11(+1.87%)
Nov 11, 2003 6.052 6.083 5.897 6.083 632,316 +0.01(+0.09%)
Nov 10, 2003 6.067 6.077 6.041 6.077 39,120 +0.01(+0.08%)
Nov 07, 2003 6.041 6.052 6.041 6.072 155,513 +0.03(+0.51%)
Nov 06, 2003 5.938 6.041 5.897 6.041 57,712 +0.10(+1.74%)
Nov 05, 2003 5.902 5.938 5.861 5.938 80,758 +0.05(+0.88%)
Nov 04, 2003 5.881 5.928 5.866 5.886 89,473 -0.01(-0.18%)
Nov 03, 2003 5.881 5.907 5.871 5.897 43,574 +0.04(+0.71%)
Oct 31, 2003 5.881 5.881 5.778 5.855 88,504 +0.03(+0.53%)
Oct 30, 2003 5.866 5.902 5.809 5.824 43,574 -0.06(-1.05%)
Oct 29, 2003 5.835 5.917 5.819 5.886 49,384 +0.04(+0.71%)
Oct 28, 2003 5.861 5.861 5.778 5.845 48,609 +0.01(+0.09%)
Oct 27, 2003 5.768 5.840 5.721 5.840 33,116 +0.07(+1.25%)
Oct 24, 2003 5.783 5.799 5.732 5.768 34,278 -0.04(-0.62%)
Oct 23, 2003 5.835 5.871 5.757 5.804 79,983 -0.06(-0.97%)
Oct 22, 2003 5.871 5.886 5.824 5.861 69,525 -0.06(-1.05%)
Oct 21, 2003 5.824 5.933 5.824 5.923 50,546 +0.02(+0.35%)
Oct 20, 2003 5.938 5.948 5.861 5.902 68,170 -0.06(-1.04%)
Oct 17, 2003 5.948 5.964 5.861 5.964 88,117 +0.03(+0.52%)
Oct 16, 2003 5.861 5.933 5.861 5.933 33,697 +0.04(+0.70%)
Oct 15, 2003 5.964 5.964 5.964 5.892 146,023 -0.07(-1.13%)
Oct 14, 2003 5.902 5.959 5.881 5.959 228,718 +0.05(+0.87%)
Oct 13, 2003 5.886 5.912 5.886 5.907 40,475 +0.01(+0.18%)
Oct 10, 2003 5.948 5.948 5.861 5.897 95,670 -0.04(-0.70%)
Oct 09, 2003 5.907 5.938 5.902 5.938 75,916 +0.07(+1.23%)
Oct 08, 2003 5.866 5.912 5.830 5.866 96,445 -0.06(-1.05%)
Oct 07, 2003 5.835 5.928 5.835 5.928 40,282 +0.09(+1.50%)
Oct 06, 2003 5.804 5.850 5.783 5.840 32,535 +0.04(+0.62%)
Oct 03, 2003 5.742 5.835 5.726 5.804 117,748 +0.05(+0.81%)
Oct 02, 2003 5.695 5.783 5.685 5.757 125,107 +0.04(+0.63%)
Oct 01, 2003 5.602 5.757 5.592 5.721 87,730 +0.05(+0.91%)
Sep 30, 2003 5.680 5.680 5.628 5.670 95,670 -0.01(-0.18%)
Sep 29, 2003 5.670 5.701 5.644 5.680 53,257 +0.02(+0.36%)
Sep 26, 2003 5.716 5.716 5.659 5.659 153,770 -0.10(-1.70%)
Sep 25, 2003 5.824 5.892 5.757 5.757 35,440 -0.06(-1.06%)
Sep 24, 2003 5.907 5.923 5.819 5.819 63,328 -0.12(-2.00%)
Sep 23, 2003 5.912 5.938 5.897 5.938 43,961 +0.05(+0.88%)
Sep 22, 2003 5.835 5.886 5.778 5.886 57,518 -0.02(-0.26%)
Sep 19, 2003 5.706 5.902 5.706 5.902 45,511 +0.20(+3.44%)
Sep 18, 2003 5.649 5.711 5.649 5.706 42,799 +0.06(+1.01%)
Sep 17, 2003 5.737 5.747 5.649 5.649 51,127 -0.09(-1.53%)
Sep 16, 2003 5.680 5.768 5.695 5.737 119,684 +0.06(+1.00%)
Sep 15, 2003 5.659 5.747 5.628 5.680 143,118 +0.12(+2.23%)
Sep 12, 2003 5.602 5.623 5.551 5.556 117,554 -0.03(-0.46%)
Sep 11, 2003 5.551 5.582 5.525 5.582 116,586 +0.06(+1.12%)
Sep 10, 2003 5.535 5.551 5.499 5.520 199,668 -0.03(-0.56%)
Sep 09, 2003 5.561 5.680 5.515 5.551 146,217 -0.01(-0.19%)
Sep 08, 2003 5.453 5.566 5.453 5.561 110,195 +0.04(+0.75%)
Sep 05, 2003 5.396 5.525 5.396 5.520 156,675 +0.10(+1.91%)
Sep 04, 2003 5.344 5.442 5.344 5.417 73,011 +0.10(+1.84%)
Sep 03, 2003 5.293 5.318 5.256 5.318 574,216 +0.04(+0.68%)
Sep 02, 2003 5.267 5.298 5.164 5.282 210,320 -0.03(-0.58%)
Aug 29, 2003 5.349 5.380 5.308 5.313 95,476 -0.05(-0.96%)
Aug 28, 2003 5.360 5.391 5.329 5.365 32,535 -0.01(-0.10%)
Aug 27, 2003 5.355 5.370 5.318 5.370 32,729 +0.04(+0.68%)
Aug 26, 2003 5.246 5.334 5.215 5.334 75,335 +0.07(+1.27%)
Aug 25, 2003 5.241 5.267 5.184 5.267 56,356 -0.01(-0.10%)
Aug 22, 2003 5.427 5.427 5.267 5.272 279,264 -0.18(-3.22%)
Aug 21, 2003 5.422 5.448 5.365 5.448 3,836,310 +0.04(+0.67%)
Aug 20, 2003 5.437 5.437 5.370 5.411 64,296 -0.03(-0.47%)
Aug 19, 2003 5.396 5.437 5.380 5.437 40,669 +0.08(+1.45%)
Aug 18, 2003 5.396 5.396 5.318 5.360 168,875 -0.01(-0.19%)
Aug 15, 2003 5.293 5.370 5.189 5.370 177,590 +0.11(+2.16%)
Aug 14, 2003 5.241 5.267 5.210 5.256 59,842 +0.03(+0.49%)
Aug 13, 2003 5.241 5.246 5.220 5.231 81,145 -0.06(-1.17%)
Aug 12, 2003 5.267 5.293 5.215 5.293 38,733 +0.03(+0.49%)
Aug 11, 2003 5.241 5.267 5.189 5.267 34,666 +0.05(+0.99%)
Aug 08, 2003 5.226 5.293 5.189 5.215 75,335 +0.02(+0.40%)
Aug 07, 2003 5.174 5.256 5.169 5.195 41,250 +0.01(+0.10%)
Aug 06, 2003 5.231 5.246 5.179 5.189 37,764 -0.05(-0.89%)
Aug 05, 2003 5.241 5.293 5.220 5.236 47,254 +0.02(+0.30%)
Aug 04, 2003 5.267 5.329 5.143 5.220 122,977 -0.05(-0.88%)
Aug 01, 2003 5.189 5.272 5.179 5.267 297,082 +0.10(+2.00%)
Jul 31, 2003 5.164 5.164 5.143 5.164 73,399 +0.01(+0.10%)
Jul 30, 2003 5.164 5.184 5.148 5.158 158,224 -0.01(-0.10%)
Jul 29, 2003 5.034 5.164 5.029 5.164 56,937 +0.13(+2.56%)
Jul 28, 2003 5.143 5.195 5.034 5.034 259,704 -0.06(-1.12%)
Jul 25, 2003 5.060 5.112 4.957 5.091 65,846 +0.01(+0.10%)
Jul 24, 2003 5.164 5.215 5.081 5.086 39,701 -0.07(-1.30%)
Jul 23, 2003 5.189 5.189 5.117 5.153 56,356 -0.04(-0.70%)
Jul 22, 2003 5.086 5.189 5.050 5.189 44,736 +0.13(+2.55%)
Jul 21, 2003 5.164 5.164 5.040 5.060 41,444 -0.11(-2.20%)
Jul 18, 2003 5.086 5.179 5.086 5.174 21,690 +0.10(+2.04%)
Jul 17, 2003 5.138 5.164 5.040 5.071 43,187 -0.08(-1.50%)
Jul 16, 2003 5.215 5.231 5.112 5.148 155,319 -0.04(-0.70%)
Jul 15, 2003 5.153 5.215 5.138 5.184 49,578 +0.04(+0.80%)
Jul 14, 2003 5.143 5.282 5.102 5.143 185,531 +0.05(+1.01%)
Jul 11, 2003 4.983 5.096 4.983 5.091 211,094 +0.13(+2.71%)
Jul 10, 2003 4.936 4.957 4.905 4.957 45,123 +0.02(+0.42%)
Jul 09, 2003 4.931 4.947 4.880 4.936 124,139 +0.01(+0.10%)
Jul 08, 2003 4.916 4.957 4.905 4.931 97,413 +0.00(+0.00%)
Jul 07, 2003 4.895 4.931 4.890 4.931 131,885 +0.07(+1.38%)
Jul 03, 2003 4.828 4.905 4.776 4.864 30,211 +0.01(+0.21%)
Jul 02, 2003 4.885 4.931 4.849 4.854 290,884 -0.01(-0.11%)
Jul 01, 2003 4.735 4.931 4.678 4.859 463,634 +0.13(+2.84%)
Jun 30, 2003 4.663 4.776 4.663 4.725 202,573 +0.00(+0.00%)
Jun 27, 2003 4.735 4.750 4.725 4.725 87,730 -0.01(-0.11%)
Jun 26, 2003 4.714 4.730 4.704 4.730 71,268 +0.03(+0.66%)
Jun 25, 2003 4.699 4.725 4.683 4.699 26,144 +0.00(+0.00%)
Jun 24, 2003 4.678 4.725 4.658 4.699 37,571 +0.03(+0.55%)
Jun 23, 2003 4.658 4.719 4.658 4.673 48,997 +0.02(+0.33%)
Jun 20, 2003 4.699 4.725 4.658 4.658 45,123 +0.01(+0.22%)
Jun 19, 2003 4.663 4.719 4.647 4.647 68,557 -0.02(-0.44%)
Jun 18, 2003 4.714 4.735 4.658 4.668 43,768 -0.03(-0.66%)
Jun 17, 2003 4.735 4.735 4.683 4.699 24,789 -0.04(-0.76%)
Jun 16, 2003 4.647 4.735 4.647 4.735 63,909 +0.06(+1.33%)
Jun 13, 2003 4.621 4.673 4.596 4.673 32,342 +0.04(+0.78%)
Jun 12, 2003 4.699 4.704 4.570 4.637 2,298,610 -0.09(-1.86%)
Jun 11, 2003 4.725 4.730 4.699 4.725 38,152 +0.00(+0.00%)
Jun 10, 2003 4.689 4.730 4.689 4.725 46,673 +0.07(+1.55%)
Jun 09, 2003 4.585 4.699 4.585 4.652 899,186 +0.07(+1.46%)
Jun 06, 2003 4.606 4.616 4.570 4.585 45,317 -0.01(-0.11%)
Jun 05, 2003 4.621 4.621 4.580 4.590 33,116 -0.02(-0.34%)
Jun 04, 2003 4.637 4.663 4.580 4.606 28,275 -0.03(-0.67%)
Jun 03, 2003 4.673 4.673 4.580 4.637 46,285 -0.01(-0.22%)
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.