ADCAGREE REALTY CP11/06/09 17:48
LAST:

 23.69		CHANGE:
 0.10		OPEN:
23.39		HIGH:
23.77		ASK:
33.19		VOLUME:
24,844
CHANGE(%):
0.42		PREV:
23.59		LOW:
22.91		BID:
32.15		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/06/0923.3923.7722.9123.6924,8000
11/05/0923.2423.7323.0223.5938,5000
11/04/0923.9623.9622.7522.8243,4000
11/03/0923.3523.9323.1923.8934,7000
11/02/0923.4123.4422.8823.4347,2000
10/30/0922.9823.3622.8023.3354,5000
10/29/0922.4823.1922.4023.1724,7000
10/28/0922.6723.0322.2022.3323,4000
10/27/0922.4123.1822.4022.7620,4000
10/26/0922.8923.0422.6422.8221,1000
10/23/0923.3123.4122.6022.8051,1000
10/22/0923.0923.2322.5023.1232,0000
10/21/0922.5523.7722.5523.0733,0000
10/20/0923.4823.4822.4522.5229,6000
10/19/0922.7923.6422.7223.4629,6000
10/16/0922.1722.7422.1722.4836,6000
10/15/0922.0022.7521.9722.3327,3000
10/14/0922.3422.4222.0022.1015,6000
10/13/0922.1622.3521.6621.8637,5000
10/12/0923.2023.4922.0622.2416,4000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist