Historical Prices for NYSE, ADC - Agree Realty Corporation

ADC

Agree Realty Cp

03/19/10 17:41

LAST: 23.33	CHANGE: 0.15	OPEN: 23.27	HIGH: 23.65	ASK: 33.19	VOLUME: 74,798
LAST: 23.33	CHANGE(%): 0.65	PREV: 23.18	LOW: 23.00	BID: 32.15	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	23.27	23.65	23.00	23.33	75,000
03/18/10	22.96	23.27	22.71	23.18	35,000
03/17/10	22.67	23.25	22.50	22.90	91,400
03/16/10	22.67	22.69	22.50	22.64	36,100
03/15/10	22.53	22.70	22.45	22.49	75,300
03/12/10	22.50	22.63	22.26	22.46	29,100
03/11/10	22.39	22.51	22.28	22.30	30,500
03/10/10	22.60	22.69	22.09	22.40	39,500
03/09/10	22.68	22.90	22.57	22.61	35,100
03/08/10	22.37	22.91	22.21	22.67	35,300
03/05/10	21.82	22.36	21.35	22.31	35,800
03/04/10	21.42	21.81	21.22	21.64	30,600
03/03/10	22.06	22.06	21.25	21.27	57,700
03/02/10	22.85	22.85	21.81	21.90	57,400
03/01/10	22.17	22.88	22.08	22.73	31,900
02/26/10	21.76	22.32	21.45	22.06	36,400
02/25/10	21.43	21.91	21.40	21.80	19,600
02/24/10	21.66	21.75	21.37	21.71	47,400
02/23/10	21.83	22.15	21.50	21.51	51,200
02/22/10	22.01	22.14	21.70	21.93	38,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist