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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 3.352 3.411 3.352 3.401 522,550 +0.13(+3.88%)
Nov 29, 2011 3.263 3.302 3.263 3.274 278,324 +0.02(+0.54%)
Nov 28, 2011 3.256 3.313 3.242 3.256 329,951 +0.08(+2.44%)
Nov 25, 2011 3.172 3.210 3.172 3.179 245,670 -0.01(-0.33%)
Nov 23, 2011 3.228 3.228 3.185 3.189 551,024 -0.07(-2.06%)
Nov 22, 2011 3.260 3.278 3.239 3.256 640,651 -0.02(-0.54%)
Nov 21, 2011 3.288 3.288 3.239 3.274 415,589 -0.06(-1.69%)
Nov 18, 2011 3.334 3.348 3.309 3.330 376,347 +0.00(+0.00%)
Nov 17, 2011 3.415 3.426 3.313 3.330 683,389 -0.07(-2.17%)
Nov 16, 2011 3.428 3.465 3.404 3.404 931,544 -0.05(-1.45%)
Nov 15, 2011 3.414 3.465 3.411 3.455 312,596 +0.02(+0.68%)
Nov 14, 2011 3.458 3.458 3.418 3.431 314,262 -0.02(-0.68%)
Nov 11, 2011 3.428 3.478 3.428 3.455 325,802 +0.06(+1.68%)
Nov 10, 2011 3.394 3.421 3.358 3.398 400,309 +0.03(+0.90%)
Nov 09, 2011 3.425 3.431 3.364 3.368 351,190 -0.13(-3.64%)
Nov 08, 2011 3.448 3.495 3.431 3.495 491,946 +0.05(+1.58%)
Nov 07, 2011 3.418 3.443 3.391 3.441 341,282 +0.01(+0.27%)
Nov 04, 2011 3.404 3.435 3.384 3.431 168,749 -0.00(-0.10%)
Nov 03, 2011 3.398 3.441 3.371 3.435 542,972 +0.07(+1.99%)
Nov 02, 2011 3.384 3.408 3.334 3.368 588,901 +0.05(+1.52%)
Nov 01, 2011 3.327 3.364 3.284 3.317 568,554 -0.10(-2.85%)
Oct 31, 2011 3.465 3.465 3.408 3.414 347,889 -0.07(-2.02%)
Oct 28, 2011 3.475 3.502 3.471 3.485 579,682 +0.00(+0.00%)
Oct 27, 2011 3.471 3.515 3.455 3.485 523,272 +0.09(+2.77%)
Oct 26, 2011 3.374 3.398 3.324 3.391 253,653 +0.04(+1.30%)
Oct 25, 2011 3.391 3.398 3.347 3.347 302,020 -0.07(-2.06%)
Oct 24, 2011 3.364 3.426 3.364 3.418 254,429 +0.05(+1.49%)
Oct 21, 2011 3.344 3.381 3.337 3.368 460,446 +0.06(+1.93%)
Oct 20, 2011 3.297 3.321 3.254 3.304 227,218 +0.01(+0.31%)
Oct 19, 2011 3.334 3.347 3.280 3.294 221,294 -0.05(-1.40%)
Oct 18, 2011 3.254 3.358 3.230 3.341 275,737 +0.07(+2.26%)
Oct 17, 2011 3.321 3.321 3.257 3.267 195,978 -0.06(-1.91%)
Oct 14, 2011 3.294 3.331 3.287 3.331 236,281 +0.06(+1.95%)
Oct 13, 2011 3.247 3.274 3.217 3.267 161,091 -0.00(-0.10%)
Oct 12, 2011 3.264 3.310 3.264 3.270 192,847 +0.03(+0.93%)
Oct 11, 2011 3.224 3.254 3.211 3.240 221,729 +0.00(+0.10%)
Oct 10, 2011 3.170 3.237 3.170 3.237 390,822 +0.10(+3.32%)
Oct 07, 2011 3.160 3.173 3.117 3.133 270,947 -0.02(-0.64%)
Oct 06, 2011 3.126 3.157 3.120 3.153 356,177 +0.06(+1.84%)
Oct 05, 2011 3.026 3.096 3.002 3.096 385,462 +0.07(+2.33%)
Oct 04, 2011 2.952 3.036 2.892 3.026 919,043 +0.03(+1.12%)
Oct 03, 2011 3.065 3.086 2.989 2.992 754,230 -0.09(-3.04%)
Sep 30, 2011 3.106 3.146 3.086 3.086 354,995 -0.07(-2.13%)
Sep 29, 2011 3.190 3.210 3.106 3.153 376,231 +0.01(+0.43%)
Sep 28, 2011 3.210 3.234 3.133 3.140 313,190 -0.06(-1.78%)
Sep 27, 2011 3.224 3.257 3.187 3.197 759,387 +0.02(+0.74%)
Sep 26, 2011 3.140 3.177 3.096 3.173 591,443 +0.06(+2.05%)
Sep 23, 2011 3.079 3.126 3.079 3.110 294,443 +0.00(+0.11%)
Sep 22, 2011 3.160 3.160 3.063 3.106 980,466 -0.12(-3.74%)
Sep 21, 2011 3.329 3.329 3.217 3.227 243,715 -0.10(-3.12%)
Sep 20, 2011 3.361 3.384 3.321 3.331 901,107 -0.01(-0.30%)
Sep 19, 2011 3.327 3.358 3.294 3.341 162,464 -0.04(-1.29%)
Sep 16, 2011 3.368 3.398 3.361 3.384 257,700 +0.02(+0.60%)
Sep 15, 2011 3.331 3.374 3.324 3.364 414,255 +0.05(+1.62%)
Sep 14, 2011 3.267 3.351 3.247 3.311 561,341 +0.05(+1.54%)
Sep 13, 2011 3.227 3.274 3.217 3.260 404,042 +0.03(+1.04%)
Sep 12, 2011 3.183 3.230 3.156 3.227 375,751 +0.00(+0.00%)
Sep 09, 2011 3.277 3.277 3.203 3.227 259,598 -0.08(-2.43%)
Sep 08, 2011 3.321 3.361 3.307 3.307 686,047 -0.02(-0.60%)
Sep 07, 2011 3.304 3.337 3.291 3.327 482,885 +0.08(+2.48%)
Sep 06, 2011 3.180 3.247 3.180 3.247 184,613 -0.04(-1.22%)
Sep 02, 2011 3.341 3.341 3.270 3.287 338,205 -0.09(-2.58%)
Sep 01, 2011 3.401 3.418 3.364 3.374 481,602 -0.01(-0.30%)
Aug 31, 2011 3.391 3.431 3.370 3.384 178,824 +0.01(+0.40%)
Aug 30, 2011 3.331 3.384 3.321 3.371 187,144 +0.01(+0.40%)
Aug 29, 2011 3.304 3.358 3.301 3.358 266,581 +0.10(+2.98%)
Aug 26, 2011 3.187 3.267 3.163 3.260 170,041 +0.05(+1.57%)
Aug 25, 2011 3.280 3.284 3.193 3.210 268,569 -0.04(-1.24%)
Aug 24, 2011 3.187 3.250 3.187 3.250 214,495 +0.06(+1.78%)
Aug 23, 2011 3.136 3.200 3.110 3.193 195,882 +0.08(+2.69%)
Aug 22, 2011 3.170 3.190 3.100 3.110 275,734 +0.01(+0.22%)
Aug 19, 2011 3.103 3.183 3.095 3.103 678,156 -0.05(-1.49%)
Aug 18, 2011 3.217 3.217 3.126 3.150 517,387 -0.17(-5.05%)
Aug 17, 2011 3.321 3.358 3.291 3.317 255,079 +0.00(+0.00%)
Aug 16, 2011 3.311 3.341 3.297 3.317 289,169 -0.03(-0.90%)
Aug 15, 2011 3.287 3.347 3.287 3.347 179,525 +0.07(+2.25%)
Aug 12, 2011 3.277 3.301 3.264 3.274 204,438 +0.02(+0.62%)
Aug 11, 2011 3.120 3.291 3.120 3.254 378,869 +0.14(+4.52%)
Aug 10, 2011 3.187 3.217 3.110 3.113 578,521 -0.13(-4.13%)
Aug 09, 2011 3.270 3.247 3.064 3.247 890,581 +0.12(+3.95%)
Aug 08, 2011 3.270 3.270 3.097 3.124 956,731 -0.22(-6.49%)
Aug 05, 2011 3.374 3.384 3.240 3.340 866,103 -0.00(-0.10%)
Aug 04, 2011 3.457 3.464 3.344 3.344 587,206 -0.17(-4.93%)
Aug 03, 2011 3.517 3.520 3.434 3.517 386,047 +0.01(+0.19%)
Aug 02, 2011 3.557 3.580 3.504 3.510 506,822 -0.08(-2.32%)
Aug 01, 2011 3.630 3.644 3.547 3.594 438,677 -0.00(-0.09%)
Jul 29, 2011 3.580 3.617 3.550 3.597 272,996 -0.01(-0.19%)
Jul 28, 2011 3.630 3.660 3.604 3.604 232,908 -0.03(-0.73%)
Jul 27, 2011 3.700 3.700 3.627 3.630 347,215 -0.09(-2.42%)
Jul 26, 2011 3.734 3.740 3.714 3.720 649,888 -0.02(-0.62%)
Jul 25, 2011 3.724 3.767 3.717 3.744 354,778 -0.03(-0.71%)
Jul 22, 2011 3.767 3.777 3.764 3.770 347,107 +0.01(+0.18%)
Jul 21, 2011 3.740 3.780 3.740 3.764 411,794 +0.03(+0.89%)
Jul 20, 2011 3.720 3.737 3.714 3.730 466,524 +0.02(+0.45%)
Jul 19, 2011 3.684 3.727 3.604 3.714 354,217 +0.04(+1.18%)
Jul 18, 2011 3.660 3.677 3.644 3.670 446,150 -0.03(-0.72%)
Jul 15, 2011 3.690 3.710 3.674 3.697 275,945 +0.02(+0.45%)
Jul 14, 2011 3.717 3.734 3.677 3.680 251,629 -0.02(-0.63%)
Jul 13, 2011 3.717 3.754 3.700 3.704 408,620 -0.00(-0.09%)
Jul 12, 2011 3.694 3.727 3.690 3.707 344,021 -0.00(-0.09%)
Jul 11, 2011 3.734 3.734 3.700 3.710 247,672 -0.06(-1.68%)
Jul 08, 2011 3.747 3.787 3.744 3.774 349,270 -0.02(-0.61%)
Jul 07, 2011 3.770 3.800 3.770 3.797 487,006 +0.04(+1.15%)
Jul 06, 2011 3.750 3.763 3.730 3.754 130,008 -0.01(-0.18%)
Jul 05, 2011 3.754 3.764 3.737 3.760 252,793 -0.00(-0.09%)
Jul 01, 2011 3.707 3.767 3.707 3.764 588,118 +0.05(+1.35%)
Jun 30, 2011 3.690 3.714 3.674 3.714 409,643 +0.04(+1.00%)
Jun 29, 2011 3.650 3.680 3.637 3.677 344,450 +0.04(+1.10%)
Jun 28, 2011 3.610 3.637 3.610 3.637 365,928 +0.04(+1.11%)
Jun 27, 2011 3.550 3.607 3.544 3.597 383,191 +0.03(+0.94%)
Jun 24, 2011 3.607 3.607 3.553 3.564 187,405 -0.03(-0.83%)
Jun 23, 2011 3.560 3.594 3.527 3.594 300,936 -0.00(-0.09%)
Jun 22, 2011 3.604 3.624 3.590 3.597 456,274 -0.02(-0.46%)
Jun 21, 2011 3.587 3.614 3.574 3.614 317,365 +0.05(+1.40%)
Jun 20, 2011 3.557 3.564 3.552 3.564 219,307 +0.01(+0.38%)
Jun 17, 2011 3.554 3.567 3.537 3.550 234,516 +0.02(+0.66%)
Jun 16, 2011 3.544 3.557 3.514 3.527 244,475 -0.02(-0.47%)
Jun 15, 2011 3.577 3.577 3.524 3.544 461,700 -0.06(-1.57%)
Jun 14, 2011 3.577 3.610 3.577 3.600 404,201 +0.05(+1.41%)
Jun 13, 2011 3.564 3.574 3.527 3.550 440,126 -0.00(-0.09%)
Jun 10, 2011 3.594 3.594 3.544 3.554 644,360 -0.06(-1.57%)
Jun 09, 2011 3.587 3.620 3.580 3.610 163,971 +0.03(+0.93%)
Jun 08, 2011 3.587 3.600 3.574 3.577 425,775 -0.02(-0.65%)
Jun 07, 2011 3.624 3.632 3.600 3.600 249,436 +0.00(+0.09%)
Jun 06, 2011 3.640 3.640 3.587 3.597 460,740 -0.05(-1.46%)
Jun 03, 2011 3.647 3.674 3.630 3.650 371,645 -0.02(-0.54%)
May 24, 2011 3.684 3.703 3.657 3.670 392,970 -0.00(-0.09%)
May 23, 2011 3.684 3.690 3.667 3.674 125,922 -0.05(-1.43%)
May 20, 2011 3.734 3.750 3.710 3.727 116,161 -0.02(-0.45%)
May 19, 2011 3.744 3.767 3.733 3.744 190,521 +0.01(+0.27%)
May 18, 2011 3.707 3.740 3.707 3.734 225,492 +0.03(+0.72%)
May 17, 2011 3.714 3.717 3.680 3.707 238,454 -0.02(-0.54%)
May 16, 2011 3.724 3.764 3.720 3.727 177,998 -0.02(-0.53%)
May 13, 2011 3.787 3.787 3.744 3.747 122,635 -0.04(-1.14%)
May 12, 2011 3.750 3.794 3.737 3.790 299,892 +0.03(+0.71%)
May 11, 2011 3.794 3.794 3.747 3.764 362,844 -0.04(-0.96%)
May 10, 2011 3.777 3.804 3.774 3.800 276,559 +0.02(+0.62%)
May 09, 2011 3.741 3.777 3.727 3.777 572,729 +0.04(+0.98%)
May 06, 2011 3.747 3.770 3.725 3.741 226,038 +0.02(+0.63%)
May 05, 2011 3.734 3.751 3.704 3.717 327,501 -0.04(-1.06%)
May 04, 2011 3.777 3.780 3.721 3.757 435,124 -0.03(-0.70%)
May 03, 2011 3.780 3.790 3.749 3.784 373,342 -0.02(-0.44%)
May 02, 2011 3.790 3.804 3.790 3.800 467,142 +0.00(+0.00%)
Apr 29, 2011 3.780 3.800 3.780 3.800 229,958 +0.01(+0.35%)
Apr 28, 2011 3.757 3.790 3.757 3.787 285,582 +0.02(+0.53%)
Apr 27, 2011 3.767 3.777 3.747 3.767 317,389 +0.01(+0.35%)
Apr 26, 2011 3.731 3.764 3.731 3.754 368,648 +0.03(+0.89%)
Apr 25, 2011 3.731 3.736 3.714 3.721 213,631 -0.01(-0.27%)
Apr 21, 2011 3.727 3.741 3.711 3.731 346,795 +0.01(+0.18%)
Apr 20, 2011 3.701 3.734 3.701 3.724 474,885 +0.05(+1.36%)
Apr 19, 2011 3.668 3.674 3.651 3.674 308,944 +0.02(+0.64%)
Apr 18, 2011 3.668 3.668 3.624 3.651 437,218 -0.05(-1.35%)
Apr 15, 2011 3.704 3.727 3.694 3.701 335,464 -0.00(-0.09%)
Apr 14, 2011 3.687 3.714 3.674 3.704 420,578 -0.02(-0.45%)
Apr 13, 2011 3.734 3.740 3.691 3.721 396,511 +0.00(+0.00%)
Apr 12, 2011 3.731 3.731 3.687 3.721 329,501 -0.02(-0.53%)
Apr 11, 2011 3.767 3.777 3.734 3.741 110,798 -0.03(-0.88%)
Apr 08, 2011 3.797 3.800 3.757 3.774 88,874 -0.01(-0.35%)
Apr 07, 2011 3.787 3.797 3.761 3.787 280,632 +0.00(+0.04%)
Apr 06, 2011 3.794 3.804 3.770 3.785 177,404 +0.00(+0.04%)
Apr 05, 2011 3.770 3.790 3.767 3.784 584,497 +0.00(+0.00%)
Apr 04, 2011 3.790 3.790 3.775 3.784 174,630 +0.00(+0.00%)
Apr 01, 2011 3.784 3.804 3.774 3.784 253,383 +0.01(+0.26%)
Mar 31, 2011 3.761 3.784 3.761 3.774 233,971 +0.00(+0.09%)
Mar 30, 2011 3.767 3.787 3.761 3.770 136,013 +0.02(+0.44%)
Mar 29, 2011 3.721 3.754 3.715 3.754 189,357 +0.02(+0.53%)
Mar 28, 2011 3.741 3.757 3.731 3.734 182,864 +0.00(+0.00%)
Mar 25, 2011 3.741 3.764 3.734 3.734 379,771 +0.00(+0.00%)
Mar 24, 2011 3.724 3.747 3.711 3.734 269,915 +0.02(+0.63%)
Mar 23, 2011 3.701 3.717 3.678 3.711 373,667 +0.01(+0.36%)
Mar 22, 2011 3.711 3.727 3.697 3.697 282,651 -0.03(-0.71%)
Mar 21, 2011 3.720 3.727 3.711 3.724 318,751 +0.06(+1.72%)
Mar 18, 2011 3.674 3.704 3.658 3.661 335,334 +0.01(+0.36%)
Mar 17, 2011 3.648 3.678 3.634 3.648 285,682 +0.04(+1.10%)
Mar 16, 2011 3.674 3.678 3.601 3.608 489,714 -0.07(-1.90%)
Mar 15, 2011 3.661 3.691 3.654 3.678 384,098 -0.04(-1.07%)
Mar 14, 2011 3.731 3.731 3.697 3.717 394,733 -0.02(-0.62%)
Mar 11, 2011 3.678 3.744 3.678 3.741 167,775 +0.02(+0.45%)
Mar 10, 2011 3.761 3.761 3.721 3.724 285,444 -0.06(-1.67%)
Mar 09, 2011 3.790 3.804 3.780 3.787 220,579 -0.01(-0.18%)
Mar 08, 2011 3.784 3.807 3.767 3.794 204,557 +0.02(+0.44%)
Mar 07, 2011 3.810 3.824 3.761 3.777 381,163 -0.04(-0.96%)
Mar 04, 2011 3.827 3.827 3.780 3.814 285,401 -0.01(-0.35%)
Mar 03, 2011 3.790 3.837 3.790 3.827 280,114 +0.05(+1.41%)
Mar 02, 2011 3.774 3.797 3.744 3.774 537,378 +0.00(+0.00%)
Mar 01, 2011 3.847 3.847 3.770 3.774 573,946 -0.04(-1.13%)
Feb 28, 2011 3.797 3.824 3.790 3.817 373,631 +0.03(+0.88%)
Feb 25, 2011 3.764 3.794 3.751 3.784 521,955 +0.03(+0.80%)
Feb 24, 2011 3.751 3.770 3.734 3.754 287,164 -0.01(-0.18%)
Feb 23, 2011 3.790 3.797 3.731 3.761 265,607 -0.02(-0.61%)
Feb 22, 2011 3.857 3.857 3.770 3.784 520,295 -0.09(-2.40%)
Feb 18, 2011 3.850 3.880 3.847 3.877 355,147 +0.02(+0.43%)
Feb 17, 2011 3.840 3.883 3.834 3.860 596,636 -0.00(-0.09%)
Feb 16, 2011 3.837 3.873 3.837 3.863 348,778 +0.02(+0.64%)
Feb 15, 2011 3.834 3.853 3.820 3.839 318,832 +0.01(+0.14%)
Feb 14, 2011 3.837 3.847 3.830 3.834 390,346 -0.01(-0.17%)
Feb 11, 2011 3.814 3.877 3.787 3.840 356,379 +0.02(+0.61%)
Feb 10, 2011 3.807 3.830 3.797 3.817 316,790 -0.01(-0.26%)
Feb 09, 2011 3.807 3.834 3.807 3.827 544,835 -0.00(-0.09%)
Feb 08, 2011 3.804 3.830 3.797 3.830 340,769 +0.02(+0.52%)
Feb 07, 2011 3.774 3.814 3.774 3.810 431,577 +0.03(+0.79%)
Feb 04, 2011 3.748 3.781 3.744 3.781 489,194 +0.01(+0.35%)
Feb 03, 2011 3.741 3.767 3.724 3.767 488,547 +0.02(+0.53%)
Feb 02, 2011 3.721 3.754 3.718 3.748 918,022 +0.02(+0.53%)
Feb 01, 2011 3.678 3.728 3.678 3.728 409,434 +0.07(+1.81%)
Jan 31, 2011 3.658 3.675 3.642 3.662 497,673 +0.01(+0.18%)
Jan 28, 2011 3.718 3.718 3.639 3.655 661,691 -0.06(-1.51%)
Jan 27, 2011 3.678 3.711 3.678 3.711 427,489 +0.02(+0.45%)
Jan 26, 2011 3.668 3.701 3.668 3.695 570,547 +0.02(+0.63%)
Jan 25, 2011 3.645 3.678 3.642 3.672 444,758 +0.00(+0.09%)
Jan 24, 2011 3.635 3.668 3.635 3.668 242,871 +0.03(+0.82%)
Jan 21, 2011 3.639 3.658 3.635 3.639 351,777 +0.02(+0.55%)
Jan 20, 2011 3.625 3.635 3.599 3.619 482,994 -0.03(-0.73%)
Jan 19, 2011 3.668 3.675 3.619 3.645 424,297 -0.03(-0.90%)
Jan 18, 2011 3.682 3.688 3.668 3.678 300,445 -0.00(-0.09%)
Jan 14, 2011 3.652 3.682 3.645 3.682 512,694 +0.02(+0.63%)
Jan 13, 2011 3.645 3.665 3.642 3.658 538,602 +0.01(+0.18%)
Jan 12, 2011 3.622 3.655 3.612 3.652 378,230 +0.04(+1.19%)
Jan 11, 2011 3.592 3.612 3.586 3.609 471,765 +0.03(+0.74%)
Jan 10, 2011 3.572 3.586 3.559 3.582 278,540 -0.01(-0.28%)
Jan 07, 2011 3.602 3.612 3.572 3.592 406,317 -0.01(-0.37%)
Jan 06, 2011 3.599 3.609 3.586 3.605 448,825 +0.00(+0.09%)
Jan 05, 2011 3.586 3.602 3.572 3.602 283,560 +0.01(+0.28%)
Jan 04, 2011 3.586 3.596 3.563 3.592 440,831 +0.00(+0.09%)
Jan 03, 2011 3.563 3.596 3.563 3.589 431,024 +0.04(+1.12%)
Dec 31, 2010 3.543 3.553 3.529 3.549 469,804 +0.01(+0.19%)
Dec 30, 2010 3.546 3.553 3.530 3.543 386,282 -0.00(-0.09%)
Dec 29, 2010 3.536 3.562 3.536 3.546 442,904 +0.01(+0.19%)
Dec 28, 2010 3.539 3.548 3.526 3.539 453,848 -0.00(-0.09%)
Dec 27, 2010 3.546 3.549 3.523 3.543 292,992 -0.01(-0.19%)
Dec 23, 2010 3.529 3.553 3.529 3.549 359,285 +0.02(+0.56%)
Dec 22, 2010 3.516 3.543 3.516 3.529 327,960 +0.01(+0.38%)
Dec 21, 2010 3.503 3.523 3.503 3.516 209,316 +0.02(+0.66%)
Dec 20, 2010 3.503 3.510 3.470 3.493 443,040 -0.01(-0.19%)
Dec 17, 2010 3.496 3.506 3.484 3.500 394,059 -0.01(-0.18%)
Dec 16, 2010 3.477 3.506 3.467 3.506 345,734 +0.03(+0.75%)
Dec 15, 2010 3.477 3.510 3.477 3.480 277,663 -0.02(-0.47%)
Dec 14, 2010 3.496 3.520 3.490 3.496 216,406 +0.00(+0.09%)
Dec 13, 2010 3.506 3.510 3.493 3.493 508,539 +0.01(+0.19%)
Dec 10, 2010 3.467 3.487 3.460 3.487 384,082 +0.02(+0.57%)
Dec 09, 2010 3.463 3.470 3.447 3.467 342,724 +0.01(+0.29%)
Dec 08, 2010 3.407 3.467 3.407 3.457 439,451 +0.01(+0.19%)
Dec 07, 2010 3.467 3.470 3.447 3.450 1,058,807 +0.01(+0.38%)
Dec 06, 2010 3.414 3.437 3.414 3.437 587,044 +0.02(+0.48%)
Dec 03, 2010 3.404 3.427 3.404 3.420 563,439 +0.01(+0.29%)
Dec 02, 2010 3.381 3.417 3.381 3.411 652,423 +0.02(+0.68%)
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.