ADCAGREE REALTY CP11/20/09 17:54
LAST:

 23.91		CHANGE:
 0.40		OPEN:
23.40		HIGH:
23.97		ASK:
33.19		VOLUME:
25,258
CHANGE(%):
1.70		PREV:
23.51		LOW:
23.40		BID:
32.15		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0923.4023.9723.4023.9125,2580
11/19/0923.9523.9523.3723.5129,1000
11/18/0923.7724.1523.7224.1522,3000
11/17/0924.1724.3923.5523.6437,4000
11/16/0924.1424.5024.0724.3926,4000
11/13/0923.5024.0923.3324.0224,9000
11/12/0923.9024.0923.2723.2823,4000
11/11/0923.9024.2323.5024.0926,8000
11/10/0923.8423.8423.4223.7719,0000
11/09/0923.9923.9923.5423.7923,8000
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
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