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, 2018 8.498 8.643 8.498 8.587 528,377 +0.16(+1.93%)
Oct 30, 2018 8.307 8.425 8.285 8.425 641,073 +0.12(+1.42%)
Oct 29, 2018 8.509 8.557 8.240 8.307 481,602 -0.11(-1.26%)
Oct 26, 2018 8.453 8.514 8.346 8.414 533,063 -0.14(-1.64%)
Oct 25, 2018 8.503 8.615 8.458 8.553 588,438 +0.12(+1.39%)
Oct 24, 2018 8.688 8.705 8.419 8.436 283,493 -0.26(-2.96%)
Oct 23, 2018 8.654 8.721 8.548 8.693 282,845 -0.05(-0.58%)
Oct 22, 2018 8.794 8.805 8.716 8.744 207,825 -0.02(-0.26%)
Oct 19, 2018 8.800 8.884 8.761 8.766 393,902 +0.00(+0.00%)
Oct 18, 2018 8.867 8.895 8.744 8.766 415,183 -0.12(-1.32%)
Oct 17, 2018 8.884 8.917 8.805 8.884 232,229 -0.02(-0.19%)
Oct 16, 2018 8.755 8.906 8.752 8.901 305,077 +0.18(+2.05%)
Oct 15, 2018 8.733 8.789 8.705 8.721 291,888 -0.01(-0.13%)
Oct 12, 2018 8.783 8.805 8.677 8.733 279,572 +0.11(+1.23%)
Oct 11, 2018 8.828 8.828 8.581 8.626 560,561 -0.21(-2.41%)
Oct 10, 2018 9.085 9.091 8.839 8.839 507,646 -0.24(-2.65%)
Oct 09, 2018 9.113 9.152 9.080 9.080 246,384 -0.02(-0.25%)
Oct 08, 2018 9.124 9.158 9.075 9.102 260,241 -0.04(-0.43%)
Oct 05, 2018 9.220 9.225 9.091 9.141 354,958 -0.07(-0.73%)
Oct 04, 2018 9.253 9.292 9.175 9.208 343,016 -0.08(-0.84%)
Oct 03, 2018 9.298 9.343 9.287 9.287 581,285 -0.02(-0.18%)
Oct 02, 2018 9.326 9.332 9.292 9.304 687,305 -0.02(-0.24%)
Oct 01, 2018 9.376 9.376 9.301 9.326 723,476 -0.01(-0.06%)
Sep 28, 2018 9.360 9.365 9.315 9.332 361,389 -0.04(-0.48%)
Sep 27, 2018 9.337 9.416 9.337 9.376 243,851 +0.04(+0.42%)
Sep 26, 2018 9.365 9.371 9.332 9.337 204,963 -0.01(-0.06%)
Sep 25, 2018 9.343 9.365 9.320 9.343 165,038 +0.02(+0.24%)
Sep 24, 2018 9.348 9.348 9.298 9.320 215,821 -0.05(-0.54%)
Sep 21, 2018 9.365 9.382 9.354 9.371 220,442 +0.02(+0.24%)
Sep 20, 2018 9.304 9.360 9.298 9.348 398,329 +0.08(+0.91%)
Sep 19, 2018 9.270 9.281 9.259 9.264 192,229 +0.01(+0.06%)
Sep 18, 2018 9.225 9.276 9.220 9.259 194,471 +0.05(+0.55%)
Sep 17, 2018 9.248 9.253 9.208 9.208 240,566 -0.06(-0.60%)
Sep 14, 2018 9.259 9.276 9.253 9.264 173,460 +0.01(+0.06%)
Sep 13, 2018 9.276 9.287 9.259 9.259 144,514 +0.04(+0.42%)
Sep 12, 2018 9.208 9.253 9.208 9.220 307,747 +0.02(+0.24%)
Sep 11, 2018 9.192 9.220 9.180 9.197 567,537 +0.01(+0.06%)
Sep 10, 2018 9.225 9.231 9.192 9.192 159,165 +0.00(+0.00%)
Sep 07, 2018 9.169 9.225 9.169 9.192 158,811 -0.01(-0.06%)
Sep 06, 2018 9.242 9.253 9.180 9.197 392,864 -0.05(-0.54%)
Sep 05, 2018 9.259 9.270 9.197 9.248 120,355 +0.00(+0.00%)
Sep 04, 2018 9.253 9.270 9.220 9.248 237,066 +0.00(+0.00%)
Aug 31, 2018 9.248 9.248 9.248 0 -0.01(-0.12%)
Aug 30, 2018 9.270 9.276 9.236 9.259 216,991 -0.02(-0.24%)
Aug 29, 2018 9.231 9.281 9.231 9.281 209,595 +0.07(+0.79%)
Aug 28, 2018 9.208 9.234 9.197 9.208 271,187 +0.00(+0.00%)
Aug 27, 2018 9.147 9.220 9.147 9.208 336,269 +0.08(+0.92%)
Aug 24, 2018 9.091 9.124 9.091 9.124 221,692 +0.05(+0.56%)
Aug 23, 2018 9.052 9.102 9.052 9.074 189,366 -0.01(-0.12%)
Aug 22, 2018 9.074 9.113 9.068 9.085 219,840 +0.00(+0.00%)
Aug 21, 2018 9.074 9.124 9.068 9.085 265,218 +0.03(+0.31%)
Aug 20, 2018 9.063 9.068 9.042 9.057 127,795 +0.02(+0.19%)
Aug 17, 2018 9.035 9.046 9.029 9.040 139,518 +0.00(+0.00%)
Aug 16, 2018 8.979 9.046 8.979 9.040 169,333 +0.08(+0.94%)
Aug 15, 2018 8.951 8.973 8.920 8.957 302,102 -0.03(-0.37%)
Aug 14, 2018 8.990 9.029 8.975 8.990 213,201 +0.01(+0.06%)
Aug 13, 2018 8.984 9.012 8.976 8.984 140,843 +0.02(+0.19%)
Aug 10, 2018 8.973 9.001 8.951 8.968 230,987 -0.03(-0.37%)
Aug 09, 2018 9.024 9.040 9.001 9.001 277,100 -0.02(-0.19%)
Aug 08, 2018 9.001 9.035 8.957 9.018 317,196 +0.02(+0.19%)
Aug 07, 2018 8.979 9.007 8.973 9.001 153,177 +0.06(+0.62%)
Aug 06, 2018 8.923 8.962 8.884 8.945 221,396 +0.02(+0.19%)
Aug 03, 2018 8.895 8.929 8.895 8.929 150,706 +0.02(+0.25%)
Aug 02, 2018 8.817 8.906 8.789 8.906 244,880 +0.05(+0.57%)
Aug 01, 2018 8.878 8.878 8.823 8.856 314,153 +0.00(+0.00%)
Jul 31, 2018 8.839 8.881 8.826 8.856 346,032 +0.04(+0.51%)
Jul 30, 2018 8.934 8.935 8.800 8.811 398,604 -0.12(-1.37%)
Jul 27, 2018 8.996 9.007 8.915 8.934 102,680 -0.07(-0.74%)
Jul 26, 2018 9.001 9.007 8.962 9.001 261,277 -0.02(-0.19%)
Jul 25, 2018 8.951 9.018 8.943 9.018 214,092 +0.08(+0.87%)
Jul 24, 2018 8.917 8.973 8.917 8.940 207,666 +0.04(+0.44%)
Jul 23, 2018 8.890 8.904 8.862 8.901 211,406 +0.01(+0.06%)
Jul 20, 2018 8.856 8.901 8.856 8.895 155,578 +0.02(+0.19%)
Jul 19, 2018 8.884 8.901 8.851 8.878 363,159 -0.01(-0.06%)
Jul 18, 2018 8.862 8.895 8.851 8.884 203,043 +0.04(+0.44%)
Jul 17, 2018 8.789 8.851 8.789 8.845 311,209 +0.03(+0.38%)
Jul 16, 2018 8.823 8.834 8.806 8.811 241,129 +0.01(+0.13%)
Jul 13, 2018 8.778 8.839 8.778 8.800 476,487 +0.01(+0.13%)
Jul 12, 2018 8.761 8.800 8.761 8.789 667,306 +0.07(+0.77%)
Jul 11, 2018 8.750 8.767 8.722 8.722 224,779 -0.05(-0.57%)
Jul 10, 2018 8.761 8.789 8.745 8.772 151,994 +0.02(+0.26%)
Jul 09, 2018 8.705 8.772 8.705 8.750 207,508 +0.07(+0.84%)
Jul 06, 2018 8.605 8.694 8.602 8.678 365,200 +0.08(+0.91%)
Jul 05, 2018 8.599 8.619 8.571 8.599 317,131 +0.04(+0.46%)
Jul 03, 2018 8.560 8.560 8.560 0 -0.03(-0.32%)
Jul 02, 2018 8.549 8.599 8.538 8.588 408,275 -0.02(-0.19%)
Jun 29, 2018 8.599 8.651 8.599 8.605 298,000 +0.03(+0.39%)
Jun 28, 2018 8.516 8.583 8.516 8.571 251,347 +0.03(+0.33%)
Jun 27, 2018 8.616 8.661 8.532 8.544 532,731 -0.06(-0.65%)
Jun 26, 2018 8.611 8.627 8.571 8.599 338,951 +0.01(+0.13%)
Jun 25, 2018 8.689 8.689 8.527 8.588 499,853 -0.14(-1.60%)
Jun 22, 2018 8.717 8.744 8.717 8.728 206,462 +0.04(+0.51%)
Jun 21, 2018 8.733 8.733 8.678 8.683 299,921 -0.03(-0.32%)
Jun 20, 2018 8.733 8.767 8.711 8.711 216,828 +0.02(+0.19%)
Jun 19, 2018 8.683 8.711 8.655 8.694 412,551 -0.04(-0.51%)
Jun 18, 2018 8.728 8.750 8.705 8.739 207,920 -0.02(-0.25%)
Jun 15, 2018 8.773 8.731 8.761 235,770 -0.02(-0.25%)
Jun 14, 2018 8.789 8.806 8.776 8.784 226,898 +0.02(+0.19%)
Jun 13, 2018 8.789 8.800 8.750 8.767 187,940 -0.02(-0.19%)
Jun 12, 2018 8.756 8.784 8.739 8.784 254,367 +0.04(+0.51%)
Jun 11, 2018 8.728 8.772 8.728 8.739 327,170 +0.01(+0.13%)
Jun 08, 2018 8.705 8.733 8.678 8.728 218,669 +0.01(+0.06%)
Jun 07, 2018 8.739 8.756 8.711 8.722 453,337 +0.01(+0.06%)
Jun 06, 2018 8.739 8.717 344,378 +0.07(+0.77%)
Jun 05, 2018 8.622 8.672 8.622 8.650 175,050 +0.03(+0.39%)
Jun 04, 2018 8.638 8.644 8.599 8.616 277,213 +0.02(+0.19%)
Jun 01, 2018 8.549 8.619 8.541 8.599 871,985 +0.11(+1.25%)
May 31, 2018 8.538 8.538 8.488 8.493 321,124 -0.05(-0.59%)
May 30, 2018 8.471 8.549 8.449 8.544 223,156 +0.11(+1.32%)
May 29, 2018 8.488 8.488 8.391 8.432 348,190 -0.08(-0.98%)
May 25, 2018 8.516 8.516 8.516 0 -0.03(-0.39%)
May 24, 2018 8.538 8.549 8.501 8.549 299,814 +0.01(+0.07%)
May 23, 2018 8.505 8.549 8.479 8.544 285,365 +0.01(+0.07%)
May 22, 2018 8.571 8.583 8.535 8.538 396,042 -0.01(-0.07%)
May 21, 2018 8.516 8.560 8.516 8.544 226,122 +0.07(+0.86%)
May 18, 2018 8.488 8.499 8.465 8.471 220,402 -0.03(-0.33%)
May 17, 2018 8.499 8.532 8.471 8.499 296,011 +0.01(+0.13%)
May 16, 2018 8.482 8.516 8.460 8.488 250,910 +0.00(+0.00%)
May 15, 2018 8.493 8.493 8.460 8.488 419,078 -0.03(-0.39%)
May 14, 2018 8.538 8.571 8.510 8.521 288,494 +0.01(+0.13%)
May 11, 2018 8.499 8.521 8.487 8.510 200,524 +0.02(+0.26%)
May 10, 2018 8.432 8.499 8.432 8.488 248,848 +0.08(+0.99%)
May 09, 2018 8.365 8.421 8.354 8.404 264,261 +0.06(+0.73%)
May 08, 2018 8.360 8.365 8.313 8.343 259,473 +0.00(+0.00%)
May 07, 2018 8.343 8.382 8.338 8.343 255,090 +0.01(+0.07%)
May 04, 2018 8.210 8.349 8.182 8.338 339,220 +0.11(+1.28%)
May 03, 2018 8.249 8.254 8.135 8.232 423,161 -0.02(-0.20%)
May 02, 2018 8.304 8.321 8.243 8.249 182,549 -0.03(-0.40%)
May 01, 2018 8.249 8.282 8.199 8.282 313,086 +0.01(+0.07%)
Apr 30, 2018 8.349 8.377 8.260 8.276 378,316 -0.04(-0.47%)
Apr 27, 2018 8.315 8.349 8.276 8.315 433,804 +0.01(+0.07%)
Apr 26, 2018 8.249 8.321 8.238 8.310 468,092 +0.11(+1.36%)
Apr 25, 2018 8.221 8.221 8.132 8.199 426,136 -0.01(-0.14%)
Apr 24, 2018 8.326 8.353 8.171 8.210 389,113 -0.10(-1.20%)
Apr 23, 2018 8.315 8.343 8.282 8.310 212,338 +0.02(+0.20%)
Apr 20, 2018 8.393 8.393 8.271 8.293 214,891 -0.10(-1.19%)
Apr 19, 2018 8.410 8.415 8.354 8.393 242,976 -0.03(-0.33%)
Apr 18, 2018 8.410 8.432 8.399 8.421 264,687 +0.03(+0.33%)
Apr 17, 2018 8.349 8.421 8.349 8.393 319,750 +0.09(+1.07%)
Apr 16, 2018 8.293 8.332 8.271 8.304 350,588 +0.06(+0.67%)
Apr 13, 2018 8.326 8.343 8.232 8.249 272,038 -0.02(-0.27%)
Apr 12, 2018 8.254 8.299 8.251 8.271 388,854 +0.03(+0.41%)
Apr 11, 2018 8.210 8.276 8.210 8.237 286,026 -0.02(-0.20%)
Apr 10, 2018 8.221 8.276 8.204 8.254 251,228 +0.12(+1.44%)
Apr 09, 2018 8.154 8.248 8.110 8.137 378,467 +0.01(+0.14%)
Apr 06, 2018 8.204 8.276 8.082 8.126 601,124 -0.16(-1.88%)
Apr 05, 2018 8.260 8.321 8.237 8.282 302,347 +0.06(+0.74%)
Apr 04, 2018 8.043 8.221 8.032 8.221 327,577 +0.10(+1.23%)
Apr 03, 2018 8.082 8.132 8.009 8.121 432,095 +0.09(+1.11%)
Apr 02, 2018 8.193 8.215 7.996 8.032 769,344 -0.18(-2.23%)
Mar 29, 2018 8.215 8.215 8.215 0 +0.10(+1.23%)
Mar 28, 2018 8.137 8.185 8.082 8.115 470,904 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,992 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,635 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,259 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,447 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,701 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,281 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,812 -0.09(-1.11%)
Mar 16, 2018 8.555 8.605 8.538 8.543 410,678 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,080 -0.01(-0.13%)
Mar 14, 2018 8.644 8.649 8.555 8.555 429,935 -0.08(-0.90%)
Mar 13, 2018 8.733 8.744 8.599 8.632 229,759 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,458 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,665 +0.16(+1.83%)
Mar 08, 2018 8.493 8.527 8.471 8.521 175,579 +0.04(+0.48%)
Mar 07, 2018 8.488 8.404 8.481 424,475 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,724 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,036 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,139 -0.02(-0.20%)
Mar 01, 2018 8.538 8.555 8.377 8.421 546,242 -0.11(-1.24%)
Feb 28, 2018 8.627 8.644 8.527 8.527 211,466 -0.09(-1.10%)
Feb 27, 2018 8.677 8.771 8.616 8.621 398,940 -0.06(-0.64%)
Feb 26, 2018 8.621 8.688 8.607 8.677 338,740 +0.08(+0.97%)
Feb 23, 2018 8.493 8.593 8.493 8.593 271,024 +0.13(+1.51%)
Feb 22, 2018 8.449 8.466 238,826 +0.01(+0.13%)
Feb 21, 2018 8.493 8.560 8.454 8.454 253,071 -0.02(-0.26%)
Feb 20, 2018 8.477 8.555 8.460 8.477 259,660 -0.06(-0.65%)
Feb 16, 2018 8.532 8.532 8.532 0 +0.03(+0.33%)
Feb 15, 2018 8.477 8.510 8.427 8.504 228,095 +0.09(+1.12%)
Feb 14, 2018 8.233 8.421 8.233 8.410 222,828 +0.12(+1.40%)
Feb 13, 2018 8.260 8.316 8.227 8.293 300,632 +0.02(+0.20%)
Feb 12, 2018 8.210 8.305 8.183 8.277 498,757 +0.11(+1.29%)
Feb 09, 2018 8.205 8.221 7.955 8.172 849,906 +0.07(+0.89%)
Feb 08, 2018 8.382 8.399 8.099 8.099 688,628 -0.28(-3.37%)
Feb 07, 2018 8.360 8.454 8.360 8.382 689,423 +0.02(+0.27%)
Feb 06, 2018 8.116 8.393 7.928 8.360 966,716 +0.04(+0.53%)
Feb 05, 2018 8.565 8.582 8.144 8.316 1,090,767 -0.30(-3.47%)
Feb 02, 2018 8.759 8.762 8.609 8.615 543,605 -0.19(-2.14%)
Feb 01, 2018 8.759 8.851 8.759 8.804 238,070 -0.01(-0.13%)
Jan 31, 2018 8.798 8.826 8.784 8.815 579,282 +0.03(+0.38%)
Jan 30, 2018 8.776 8.804 8.737 8.781 639,506 -0.08(-0.88%)
Jan 29, 2018 8.903 8.931 8.848 8.859 715,656 -0.05(-0.56%)
Jan 26, 2018 8.842 8.925 8.842 8.909 444,029 +0.07(+0.75%)
Jan 25, 2018 8.887 8.898 8.804 8.842 989,884 -0.02(-0.25%)
Jan 24, 2018 8.920 8.920 8.815 8.864 456,445 -0.03(-0.31%)
Jan 23, 2018 8.826 8.892 8.804 8.892 336,442 +0.09(+1.01%)
Jan 22, 2018 8.743 8.815 8.742 8.804 419,912 +0.06(+0.63%)
Jan 19, 2018 8.704 8.748 8.704 8.748 350,259 +0.03(+0.38%)
Jan 18, 2018 8.709 8.743 8.676 8.715 362,496 -0.01(-0.06%)
Jan 17, 2018 8.726 8.737 8.675 8.720 637,444 +0.03(+0.38%)
Jan 16, 2018 8.693 8.748 8.665 8.687 497,662 +0.00(+0.00%)
Jan 12, 2018 8.687 8.687 8.687 0 +0.06(+0.64%)
Jan 11, 2018 8.593 8.632 8.587 8.632 285,089 +0.06(+0.65%)
Jan 10, 2018 8.576 8.576 8.576 433,150 +0.00(+0.00%)
Jan 09, 2018 8.554 8.582 8.554 8.576 322,632 +0.03(+0.32%)
Jan 08, 2018 8.515 8.549 8.510 8.549 400,057 +0.02(+0.26%)
Jan 05, 2018 8.537 8.537 8.487 8.526 389,362 +0.02(+0.20%)
Jan 04, 2018 8.443 8.510 8.443 8.510 283,934 +0.07(+0.85%)
Jan 03, 2018 8.388 8.438 8.380 8.438 367,899 +0.07(+0.79%)
Jan 02, 2018 8.382 8.382 8.357 8.371 346,842 +0.04(+0.47%)
Dec 29, 2017 8.332 8.332 8.332 0 -0.02(-0.27%)
Dec 28, 2017 8.354 8.377 8.343 8.354 271,149 +0.01(+0.13%)
Dec 27, 2017 8.332 8.366 8.332 8.343 319,966 +0.03(+0.33%)
Dec 26, 2017 8.343 8.360 8.307 8.316 650,753 -0.04(-0.53%)
Dec 22, 2017 8.377 8.399 8.338 8.360 701,734 +0.01(+0.07%)
Dec 21, 2017 8.354 8.382 8.343 8.354 467,060 +0.00(+0.00%)
Dec 20, 2017 8.377 8.388 8.330 8.354 223,003 +0.00(+0.00%)
Dec 19, 2017 8.360 8.377 8.338 8.354 749,095 -0.02(-0.20%)
Dec 18, 2017 8.360 8.382 8.338 8.371 409,473 +0.06(+0.73%)
Dec 15, 2017 8.266 8.310 8.266 8.310 583,629 +0.07(+0.81%)
Dec 14, 2017 8.249 8.271 8.244 8.244 548,252 -0.01(-0.07%)
Dec 13, 2017 8.233 8.266 8.227 8.249 672,337 +0.02(+0.27%)
Dec 12, 2017 8.227 8.238 8.221 8.227 1,575,853 +0.00(+0.03%)
Dec 11, 2017 8.227 8.233 8.216 8.224 574,070 +0.00(+0.03%)
Dec 08, 2017 8.227 8.244 8.213 8.221 330,065 +0.02(+0.20%)
Dec 07, 2017 8.183 8.221 8.183 8.205 201,716 +0.01(+0.07%)
Dec 06, 2017 8.188 8.216 8.183 8.199 248,916 -0.02(-0.20%)
Dec 05, 2017 8.238 8.249 8.210 8.216 405,218 -0.01(-0.13%)
Dec 04, 2017 8.305 8.327 8.210 8.227 754,615 -0.01(-0.07%)
Dec 01, 2017 8.260 8.285 8.210 8.233 422,885 -0.01(-0.13%)
Nov 30, 2017 8.255 8.280 8.238 8.244 351,614 +0.01(+0.07%)
Nov 29, 2017 8.266 8.266 8.183 8.238 371,347 -0.02(-0.20%)
Nov 28, 2017 8.155 8.255 8.155 8.255 465,262 +0.11(+1.36%)
Nov 27, 2017 8.188 8.205 8.144 8.144 318,928 -0.04(-0.54%)
Nov 24, 2017 8.172 8.188 8.133 8.188 245,199 +0.07(+0.89%)
Nov 22, 2017 8.127 8.149 8.116 8.116 598,453 -0.01(-0.14%)
Nov 21, 2017 8.111 8.183 8.050 8.127 1,199,739 +0.05(+0.62%)
Nov 20, 2017 8.098 8.103 8.077 8.077 647,597 +0.01(+0.13%)
Nov 17, 2017 8.052 8.139 8.041 8.067 1,370,348 +0.03(+0.32%)
Nov 16, 2017 7.990 8.057 7.990 8.041 436,535 +0.08(+0.96%)
Nov 15, 2017 7.975 8.006 7.944 7.965 731,046 -0.07(-0.83%)
Nov 14, 2017 8.041 8.052 8.006 8.031 1,060,957 -0.03(-0.32%)
Nov 13, 2017 8.041 8.057 8.008 8.057 1,123,227 +0.02(+0.19%)
Nov 10, 2017 8.026 8.072 8.016 8.041 655,451 +0.03(+0.38%)
Nov 09, 2017 8.016 8.016 7.949 8.011 355,105 -0.04(-0.44%)
Nov 08, 2017 8.062 8.062 8.011 8.047 373,392 -0.02(-0.19%)
Nov 07, 2017 8.067 8.077 8.047 8.062 248,493 -0.02(-0.19%)
Nov 06, 2017 8.047 8.077 8.026 8.077 232,788 +0.05(+0.57%)
Nov 03, 2017 8.021 8.046 8.001 8.031 278,226 +0.04(+0.45%)
Nov 02, 2017 7.980 8.006 7.970 7.995 264,357 +0.00(+0.00%)
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.