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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2006 4.391 4.397 4.369 4.369 475,360 -0.01(-0.14%)
Oct 30, 2006 4.344 4.381 4.341 4.375 460,714 +0.00(+0.00%)
Oct 27, 2006 4.381 4.403 4.369 4.375 291,329 -0.03(-0.64%)
Oct 26, 2006 4.385 4.419 4.385 4.403 274,136 +0.02(+0.36%)
Oct 25, 2006 4.369 4.394 4.366 4.388 329,855 +0.02(+0.43%)
Oct 24, 2006 4.363 4.378 4.356 4.369 270,315 +0.01(+0.14%)
Oct 23, 2006 4.334 4.381 4.334 4.363 365,196 +0.02(+0.51%)
Oct 20, 2006 4.344 4.347 4.334 4.341 348,958 -0.01(-0.14%)
Oct 19, 2006 4.350 4.363 4.341 4.347 203,453 -0.00(-0.07%)
Oct 18, 2006 4.350 4.394 4.347 4.350 329,855 +0.01(+0.14%)
Oct 17, 2006 4.334 4.350 4.300 4.344 269,997 -0.01(-0.29%)
Oct 16, 2006 4.350 4.369 4.328 4.356 316,482 +0.02(+0.36%)
Oct 13, 2006 4.303 4.350 4.303 4.341 346,411 +0.01(+0.29%)
Oct 12, 2006 4.287 4.344 4.287 4.328 440,656 +0.04(+0.95%)
Oct 11, 2006 4.309 4.312 4.287 4.287 325,397 -0.03(-0.66%)
Oct 10, 2006 4.297 4.315 4.284 4.315 750,452 +0.02(+0.44%)
Oct 09, 2006 4.262 4.297 4.259 4.297 334,949 +0.02(+0.51%)
Oct 06, 2006 4.262 4.275 4.256 4.275 258,216 -0.00(-0.07%)
Oct 05, 2006 4.271 4.287 4.262 4.278 294,832 -0.01(-0.15%)
Oct 04, 2006 4.227 4.284 4.224 4.284 387,802 +0.05(+1.19%)
Oct 03, 2006 4.196 4.246 4.196 4.234 210,457 +0.01(+0.22%)
Oct 02, 2006 4.237 4.253 4.224 4.224 255,351 -0.02(-0.52%)
Sep 29, 2006 4.240 4.256 4.234 4.246 306,930 +0.00(+0.00%)
Sep 28, 2006 4.240 4.249 4.234 4.246 190,399 +0.01(+0.22%)
Sep 27, 2006 4.221 4.256 4.221 4.237 511,020 -0.01(-0.30%)
Sep 26, 2006 4.212 4.253 4.202 4.249 641,562 +0.04(+0.97%)
Sep 25, 2006 4.168 4.209 4.158 4.209 585,843 +0.03(+0.83%)
Sep 22, 2006 4.174 4.184 4.152 4.174 461,669 -0.01(-0.15%)
Sep 21, 2006 4.196 4.202 4.171 4.180 295,150 -0.01(-0.30%)
Sep 20, 2006 4.180 4.205 4.180 4.193 300,244 +0.02(+0.53%)
Sep 19, 2006 4.177 4.184 4.149 4.171 116,850 -0.01(-0.23%)
Sep 18, 2006 4.177 4.187 4.168 4.180 290,056 +0.00(+0.00%)
Sep 15, 2006 4.180 4.193 4.168 4.180 309,159 +0.01(+0.30%)
Sep 14, 2006 4.168 4.177 4.158 4.168 328,900 -0.01(-0.23%)
Sep 13, 2006 4.152 4.196 4.149 4.177 620,548 +0.01(+0.30%)
Sep 12, 2006 4.124 4.168 4.121 4.165 170,340 +0.04(+0.99%)
Sep 11, 2006 4.114 4.140 4.099 4.124 202,816 +0.00(+0.08%)
Sep 08, 2006 4.108 4.130 4.105 4.121 269,360 +0.02(+0.46%)
Sep 07, 2006 4.118 4.127 4.102 4.102 234,974 -0.02(-0.46%)
Sep 06, 2006 4.152 4.155 4.121 4.121 152,828 -0.04(-1.06%)
Sep 05, 2006 4.168 4.177 4.162 4.165 174,479 -0.00(-0.08%)
Sep 01, 2006 4.158 4.180 4.149 4.168 612,588 +0.02(+0.38%)
Aug 31, 2006 4.152 4.152 4.136 4.152 109,845 +0.01(+0.30%)
Aug 30, 2006 4.140 4.152 4.136 4.140 178,618 -0.00(-0.08%)
Aug 29, 2006 4.143 4.143 4.111 4.143 212,049 +0.01(+0.30%)
Aug 28, 2006 4.108 4.143 4.105 4.130 385,255 +0.01(+0.23%)
Aug 25, 2006 4.108 4.127 4.102 4.121 207,273 -0.00(-0.08%)
Aug 24, 2006 4.118 4.127 4.108 4.124 119,079 +0.02(+0.38%)
Aug 23, 2006 4.124 4.136 4.108 4.108 287,508 -0.02(-0.46%)
Aug 22, 2006 4.124 4.140 4.118 4.127 259,490 +0.00(+0.00%)
Aug 21, 2006 4.124 4.133 4.108 4.127 332,084 -0.01(-0.15%)
Aug 18, 2006 4.133 4.146 4.114 4.133 291,011 +0.00(+0.00%)
Aug 17, 2006 4.114 4.136 4.105 4.133 381,753 +0.03(+0.61%)
Aug 16, 2006 4.099 4.127 4.092 4.108 250,256 +0.02(+0.38%)
Aug 15, 2006 4.070 4.099 4.067 4.092 347,685 +0.05(+1.32%)
Aug 14, 2006 4.045 4.067 4.033 4.039 334,631 +0.01(+0.23%)
Aug 11, 2006 4.030 4.039 4.014 4.030 269,997 -0.03(-0.70%)
Aug 10, 2006 4.017 4.058 4.017 4.058 499,558 +0.02(+0.47%)
Aug 09, 2006 4.067 4.085 4.039 4.039 362,968 -0.02(-0.39%)
Aug 08, 2006 4.058 4.080 4.048 4.055 260,127 -0.01(-0.15%)
Aug 07, 2006 4.058 4.074 4.048 4.061 191,991 +0.00(+0.00%)
Aug 04, 2006 4.086 4.099 4.055 4.061 286,553 -0.01(-0.15%)
Aug 03, 2006 4.045 4.074 4.039 4.067 630,418 +0.01(+0.15%)
Aug 02, 2006 4.045 4.080 4.045 4.061 348,640 +0.02(+0.39%)
Aug 01, 2006 4.045 4.055 4.026 4.045 308,204 -0.02(-0.54%)
Jul 31, 2006 4.058 4.067 4.052 4.067 229,561 -0.01(-0.15%)
Jul 28, 2006 4.048 4.074 4.045 4.074 433,014 +0.04(+1.01%)
Jul 27, 2006 4.045 4.064 4.020 4.033 326,989 -0.02(-0.47%)
Jul 26, 2006 4.020 4.058 4.014 4.052 246,117 +0.01(+0.16%)
Jul 25, 2006 4.008 4.048 4.001 4.045 290,056 +0.03(+0.78%)
Jul 24, 2006 3.973 4.026 3.973 4.014 333,357 +0.05(+1.35%)
Jul 21, 2006 3.979 3.986 3.942 3.961 271,270 -0.03(-0.71%)
Jul 20, 2006 4.026 4.045 3.982 3.989 241,660 -0.03(-0.86%)
Jul 19, 2006 3.939 4.030 3.939 4.023 246,754 +0.08(+1.99%)
Jul 18, 2006 3.942 3.961 3.923 3.945 188,170 -0.01(-0.24%)
Jul 17, 2006 3.935 3.964 3.934 3.954 329,855 +0.00(+0.08%)
Jul 14, 2006 3.967 3.986 3.935 3.951 192,946 -0.03(-0.63%)
Jul 13, 2006 4.020 4.020 3.973 3.976 214,278 -0.05(-1.25%)
Jul 12, 2006 4.080 4.080 4.026 4.026 125,128 -0.05(-1.23%)
Jul 11, 2006 4.052 4.077 4.036 4.077 94,244 +0.01(+0.31%)
Jul 10, 2006 4.061 4.086 4.052 4.064 106,343 +0.00(+0.00%)
Jul 07, 2006 4.070 4.092 4.061 4.064 133,406 -0.03(-0.84%)
Jul 06, 2006 4.064 4.102 4.064 4.099 183,394 +0.01(+0.23%)
Jul 05, 2006 4.055 4.089 4.023 4.089 927,797 +0.00(+0.08%)
Jul 03, 2006 4.070 4.086 4.052 4.086 224,785 +0.04(+1.09%)
Jun 30, 2006 4.055 4.070 4.042 4.042 242,933 -0.01(-0.16%)
Jun 29, 2006 3.982 4.058 3.977 4.048 310,433 +0.08(+1.98%)
Jun 28, 2006 3.948 3.970 3.948 3.970 234,018 +0.01(+0.24%)
Jun 27, 2006 3.976 3.982 3.945 3.961 200,269 -0.02(-0.40%)
Jun 26, 2006 3.967 3.979 3.961 3.976 164,609 +0.01(+0.16%)
Jun 23, 2006 3.948 3.986 3.948 3.970 217,144 +0.01(+0.16%)
Jun 22, 2006 3.970 3.989 3.935 3.964 239,750 -0.02(-0.47%)
Jun 21, 2006 3.957 4.001 3.957 3.982 226,695 +0.03(+0.64%)
Jun 20, 2006 3.970 3.992 3.942 3.957 290,692 -0.01(-0.16%)
Jun 19, 2006 3.973 3.986 3.951 3.964 1,193,018 +0.01(+0.16%)
Jun 16, 2006 3.957 3.976 3.945 3.957 236,884 -0.02(-0.47%)
Jun 15, 2006 3.917 3.989 3.917 3.976 612,588 +0.07(+1.69%)
Jun 14, 2006 3.913 3.935 3.885 3.910 286,872 -0.01(-0.16%)
Jun 13, 2006 3.913 3.961 3.910 3.917 388,121 -0.04(-0.95%)
Jun 12, 2006 4.004 4.008 3.948 3.954 216,825 -0.05(-1.18%)
Jun 09, 2006 4.014 4.023 3.995 4.001 156,967 -0.03(-0.70%)
Jun 08, 2006 4.014 4.030 3.945 4.030 317,756 +0.01(+0.23%)
Jun 07, 2006 4.023 4.058 4.014 4.020 226,695 -0.01(-0.23%)
Jun 06, 2006 4.039 4.058 4.014 4.030 175,116 -0.03(-0.62%)
Jun 05, 2006 4.089 4.102 4.042 4.055 240,068 -0.05(-1.22%)
Jun 02, 2006 4.124 4.124 4.083 4.105 255,669 +0.00(+0.00%)
Jun 01, 2006 4.061 4.111 4.055 4.105 381,753 +0.05(+1.32%)
May 31, 2006 4.048 4.058 4.033 4.052 151,873 +0.02(+0.47%)
May 30, 2006 4.074 4.074 4.033 4.033 259,171 -0.06(-1.38%)
May 26, 2006 4.086 4.089 4.061 4.089 219,691 +0.03(+0.85%)
May 25, 2006 4.036 4.064 4.026 4.055 199,632 +0.03(+0.86%)
May 24, 2006 3.992 4.042 3.976 4.020 214,596 +0.01(+0.23%)
May 23, 2006 4.058 4.067 4.011 4.011 298,015 -0.03(-0.62%)
May 22, 2006 4.030 4.042 4.001 4.036 360,102 -0.02(-0.46%)
May 19, 2006 4.058 4.061 4.011 4.055 610,359 +0.01(+0.16%)
May 18, 2006 4.077 4.083 4.045 4.048 346,730 -0.01(-0.16%)
May 17, 2006 4.092 4.096 4.048 4.055 268,723 -0.05(-1.30%)
May 16, 2006 4.127 4.130 4.102 4.108 291,966 -0.03(-0.61%)
May 15, 2006 4.121 4.136 4.108 4.133 246,117 -0.00(-0.08%)
May 12, 2006 4.152 4.165 4.130 4.136 355,326 -0.03(-0.60%)
May 11, 2006 4.218 4.229 4.140 4.162 386,529 -0.06(-1.49%)
May 10, 2006 4.209 4.234 4.209 4.224 133,725 +0.01(+0.22%)
May 09, 2006 4.215 4.234 4.212 4.215 124,173 -0.02(-0.37%)
May 08, 2006 4.246 4.246 4.218 4.231 267,450 -0.02(-0.37%)
May 05, 2006 4.218 4.249 4.218 4.246 203,134 +0.04(+0.90%)
May 04, 2006 4.184 4.225 4.184 4.209 359,784 +0.01(+0.30%)
May 03, 2006 4.202 4.209 4.187 4.196 219,054 -0.02(-0.45%)
May 02, 2006 4.193 4.231 4.193 4.215 266,495 +0.03(+0.60%)
May 01, 2006 4.187 4.209 4.184 4.190 178,936 +0.00(+0.08%)
Apr 28, 2006 4.184 4.204 4.177 4.187 175,116 +0.00(+0.08%)
Apr 27, 2006 4.177 4.209 4.158 4.184 346,730 +0.01(+0.15%)
Apr 26, 2006 4.165 4.205 4.165 4.177 201,861 +0.01(+0.30%)
Apr 25, 2006 4.180 4.202 4.162 4.165 299,289 -0.01(-0.15%)
Apr 24, 2006 4.199 4.215 4.146 4.171 284,006 -0.03(-0.60%)
Apr 21, 2006 4.224 4.237 4.187 4.196 517,388 -0.00(-0.08%)
Apr 20, 2006 4.205 4.221 4.199 4.199 333,994 +0.01(+0.23%)
Apr 19, 2006 4.184 4.212 4.180 4.190 195,811 -0.00(-0.07%)
Apr 18, 2006 4.130 4.209 4.130 4.193 350,232 +0.07(+1.75%)
Apr 17, 2006 4.136 4.155 4.111 4.121 186,896 -0.02(-0.53%)
Apr 13, 2006 4.158 4.162 4.133 4.143 169,385 -0.02(-0.38%)
Apr 12, 2006 4.140 4.165 4.140 4.158 200,269 +0.02(+0.38%)
Apr 11, 2006 4.162 4.190 4.133 4.143 300,563 -0.05(-1.12%)
Apr 10, 2006 4.177 4.209 4.168 4.190 246,436 +0.01(+0.30%)
Apr 07, 2006 4.212 4.215 4.168 4.177 530,761 -0.03(-0.60%)
Apr 06, 2006 4.202 4.212 4.187 4.202 189,443 -0.01(-0.15%)
Apr 05, 2006 4.199 4.215 4.199 4.209 249,938 +0.00(+0.00%)
Apr 04, 2006 4.196 4.218 4.184 4.209 295,150 +0.02(+0.52%)
Apr 03, 2006 4.184 4.221 4.180 4.187 319,348 +0.01(+0.23%)
Mar 31, 2006 4.180 4.196 4.174 4.177 171,295 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.184 266,813 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.184 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,425 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,695 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,219 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,365 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,662 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,085 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,695 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,944 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,907 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,532 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,485 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,094 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,191 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,901 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,122 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,541 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,929 +0.01(+0.23%)
Mar 01, 2006 4.140 4.140 4.099 4.114 554,959 +0.03(+0.61%)
Feb 28, 2006 4.105 4.114 4.080 4.089 298,015 -0.02(-0.38%)
Feb 27, 2006 4.089 4.124 4.089 4.105 412,319 +0.01(+0.23%)
Feb 24, 2006 4.074 4.105 4.074 4.096 326,671 +0.02(+0.54%)
Feb 23, 2006 4.074 4.092 4.067 4.074 261,082 -0.01(-0.15%)
Feb 22, 2006 4.058 4.096 4.058 4.080 191,672 +0.02(+0.54%)
Feb 21, 2006 4.074 4.080 4.045 4.058 347,366 -0.02(-0.39%)
Feb 17, 2006 4.058 4.077 4.058 4.074 153,147 -0.01(-0.15%)
Feb 16, 2006 4.033 4.080 4.033 4.080 182,439 +0.03(+0.78%)
Feb 15, 2006 4.042 4.083 4.030 4.048 390,349 +0.02(+0.39%)
Feb 14, 2006 4.014 4.048 4.008 4.033 432,059 +0.02(+0.55%)
Feb 13, 2006 4.014 4.032 3.995 4.011 279,867 -0.03(-0.62%)
Feb 10, 2006 4.017 4.039 3.949 4.036 435,880 -0.00(-0.08%)
Feb 09, 2006 4.045 4.064 4.033 4.039 156,649 -0.01(-0.16%)
Feb 08, 2006 4.014 4.052 4.014 4.045 223,511 +0.03(+0.62%)
Feb 07, 2006 4.023 4.052 4.020 4.020 405,314 -0.02(-0.54%)
Feb 06, 2006 4.036 4.058 4.026 4.042 294,195 +0.01(+0.16%)
Feb 03, 2006 4.039 4.064 4.036 4.036 361,694 -0.03(-0.70%)
Feb 02, 2006 4.074 4.086 4.055 4.064 156,331 -0.02(-0.46%)
Feb 01, 2006 4.070 4.096 4.067 4.083 318,393 -0.01(-0.23%)
Jan 31, 2006 4.089 4.105 4.064 4.092 367,107 -0.01(-0.31%)
Jan 30, 2006 4.070 4.111 4.067 4.105 609,722 +0.03(+0.85%)
Jan 27, 2006 4.052 4.077 4.045 4.070 342,909 +0.03(+0.70%)
Jan 26, 2006 4.036 4.064 4.033 4.042 200,269 +0.02(+0.55%)
Jan 25, 2006 4.039 4.058 4.014 4.020 244,844 -0.02(-0.47%)
Jan 24, 2006 4.039 4.060 4.033 4.039 311,388 -0.00(-0.08%)
Jan 23, 2006 4.011 4.058 4.011 4.042 342,909 +0.03(+0.86%)
Jan 20, 2006 4.055 4.067 4.004 4.008 573,425 -0.06(-1.39%)
Jan 19, 2006 4.052 4.077 4.045 4.064 350,232 +0.03(+0.78%)
Jan 18, 2006 4.026 4.048 4.023 4.033 623,732 -0.01(-0.31%)
Jan 17, 2006 4.039 4.048 4.030 4.045 396,717 -0.01(-0.23%)
Jan 13, 2006 4.045 4.067 4.045 4.055 371,883 +0.00(+0.00%)
Jan 12, 2006 4.055 4.074 4.045 4.055 316,801 -0.01(-0.23%)
Jan 11, 2006 4.052 4.077 4.052 4.064 469,311 +0.00(+0.08%)
Jan 10, 2006 4.026 4.064 4.026 4.061 466,127 +0.01(+0.31%)
Jan 09, 2006 4.030 4.067 4.027 4.048 459,122 +0.03(+0.62%)
Jan 06, 2006 4.014 4.027 4.004 4.023 321,258 +0.03(+0.63%)
Jan 05, 2006 3.995 4.011 3.992 3.998 310,751 -0.00(-0.08%)
Jan 04, 2006 3.995 4.036 3.991 4.001 395,125 +0.00(+0.08%)
Jan 03, 2006 3.961 4.004 3.942 3.998 592,847 +0.06(+1.43%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,166 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,398 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,679 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,945 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,256 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,893 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,499 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,607 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,734 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,306 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,680 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,114 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,524 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,017 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,592 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,720 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,476 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,728 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,864 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,641 -0.01(-0.16%)
Dec 01, 2005 3.982 4.008 3.976 4.001 173,524 +0.03(+0.87%)
Nov 30, 2005 3.976 3.986 3.964 3.967 329,218 -0.01(-0.16%)
Nov 29, 2005 3.995 4.001 3.967 3.973 268,405 -0.01(-0.32%)
Nov 28, 2005 4.004 4.020 3.976 3.986 254,077 -0.02(-0.55%)
Nov 25, 2005 4.004 4.020 4.001 4.008 26,108 +0.00(+0.08%)
Nov 23, 2005 3.986 4.017 3.986 4.004 222,556 +0.01(+0.16%)
Nov 22, 2005 3.957 4.011 3.951 3.998 295,150 +0.01(+0.24%)
Nov 21, 2005 3.970 3.989 3.951 3.989 374,111 +0.03(+0.63%)
Nov 18, 2005 3.932 3.973 3.932 3.964 362,968 -0.21(-4.97%)
Nov 17, 2005 4.171 4.193 4.162 4.171 465,809 +0.01(+0.30%)
Nov 16, 2005 4.149 4.165 4.133 4.158 433,969 +0.01(+0.30%)
Nov 15, 2005 4.165 4.174 4.143 4.146 491,917 -0.03(-0.68%)
Nov 14, 2005 4.205 4.209 4.162 4.174 389,713 +0.00(+0.00%)
Nov 11, 2005 4.155 4.180 4.152 4.174 289,100 +0.02(+0.53%)
Nov 10, 2005 4.083 4.184 4.083 4.152 383,982 +0.05(+1.30%)
Nov 09, 2005 4.105 4.130 4.089 4.099 362,968 +0.00(+0.00%)
Nov 08, 2005 4.105 4.111 4.070 4.099 376,977 -0.02(-0.38%)
Nov 07, 2005 4.108 4.136 4.108 4.114 330,810 -0.00(-0.08%)
Nov 04, 2005 4.124 4.127 4.089 4.118 280,822 -0.01(-0.23%)
Nov 03, 2005 4.102 4.146 4.086 4.127 388,757 +0.03(+0.69%)
Nov 02, 2005 4.055 4.111 4.044 4.099 411,045 +0.04(+0.93%)
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.