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 (%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,075 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,829 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,622 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,681 +0.00(+0.07%)
Dec 24, 2009 3.169 3.197 3.169 3.192 186,642 +0.01(+0.42%)
Dec 23, 2009 3.188 3.191 3.166 3.178 359,129 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,197 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,419 +0.03(+1.06%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,961 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,897 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,941 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,142 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,034 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,405 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,225 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,867 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,011 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,506 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,728 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,941 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,011 +0.01(+0.20%)
Dec 01, 2009 3.109 3.134 3.109 3.125 384,942 +0.04(+1.22%)
Nov 30, 2009 3.081 3.097 3.069 3.087 252,337 +0.00(+0.00%)
Nov 27, 2009 3.062 3.115 3.053 3.087 180,809 -0.05(-1.60%)
Nov 25, 2009 3.134 3.138 3.128 3.138 409,706 +0.02(+0.71%)
Nov 24, 2009 3.134 3.134 3.097 3.116 256,355 -0.01(-0.40%)
Nov 23, 2009 3.103 3.138 3.103 3.128 447,376 +0.04(+1.32%)
Nov 20, 2009 3.069 3.087 3.065 3.087 139,545 -0.01(-0.20%)
Nov 19, 2009 3.106 3.112 3.072 3.094 388,622 -0.04(-1.40%)
Nov 18, 2009 3.175 3.178 3.112 3.138 550,427 -0.09(-2.82%)
Nov 17, 2009 3.222 3.235 3.200 3.229 244,304 +0.00(+0.10%)
Nov 16, 2009 3.197 3.232 3.194 3.226 485,306 +0.03(+1.08%)
Nov 13, 2009 3.156 3.191 3.150 3.191 417,711 +0.04(+1.30%)
Nov 12, 2009 3.172 3.185 3.150 3.150 375,552 -0.03(-0.99%)
Nov 11, 2009 3.182 3.204 3.172 3.182 321,638 +0.01(+0.40%)
Nov 10, 2009 3.188 3.188 3.150 3.169 314,258 +0.00(+0.10%)
Nov 09, 2009 3.116 3.166 3.116 3.166 279,550 +0.07(+2.33%)
Nov 06, 2009 3.056 3.103 3.056 3.094 373,909 +0.01(+0.20%)
Nov 05, 2009 3.056 3.091 3.056 3.087 315,933 +0.04(+1.44%)
Nov 04, 2009 3.047 3.078 3.043 3.043 435,136 +0.01(+0.32%)
Nov 03, 2009 3.018 3.040 2.999 3.034 164,488 +0.01(+0.20%)
Nov 02, 2009 3.012 3.047 2.984 3.028 475,292 +0.03(+0.94%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,696 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,482 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,930 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,274 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,883 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,729 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,843 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,181 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,182 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,426 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,762 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,021 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,084 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,233 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,059 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,793 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,632 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,903 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,114 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,236 -0.02(-0.73%)
Oct 01, 2009 3.062 3.062 2.993 2.996 484,344 -0.07(-2.35%)
Sep 30, 2009 3.081 3.084 3.050 3.069 407,834 -0.01(-0.31%)
Sep 29, 2009 3.040 3.106 3.040 3.078 333,677 -0.02(-0.51%)
Sep 28, 2009 3.050 3.097 3.050 3.094 331,872 +0.06(+1.86%)
Sep 25, 2009 3.025 3.050 3.018 3.037 221,748 -0.00(-0.10%)
Sep 24, 2009 3.103 3.103 3.025 3.040 430,262 -0.05(-1.73%)
Sep 23, 2009 3.119 3.138 3.091 3.094 374,747 -0.03(-0.81%)
Sep 22, 2009 3.106 3.122 3.103 3.119 421,949 +0.03(+0.81%)
Sep 21, 2009 3.106 3.112 3.084 3.094 328,602 -0.04(-1.20%)
Sep 18, 2009 3.122 3.143 3.122 3.131 250,242 -0.01(-0.20%)
Sep 17, 2009 3.182 3.182 3.106 3.138 299,949 +0.00(+0.10%)
Sep 16, 2009 3.106 3.143 3.106 3.134 170,942 +0.03(+1.11%)
Sep 15, 2009 3.065 3.106 3.065 3.100 348,963 +0.03(+0.82%)
Sep 14, 2009 3.062 3.075 3.040 3.075 254,524 +0.01(+0.20%)
Sep 11, 2009 3.056 3.077 3.056 3.069 287,701 +0.01(+0.41%)
Sep 10, 2009 3.018 3.059 3.006 3.056 269,272 +0.03(+1.14%)
Sep 09, 2009 2.984 3.028 2.984 3.021 455,160 +0.03(+1.05%)
Sep 08, 2009 2.974 2.993 2.974 2.990 326,777 +0.02(+0.74%)
Sep 04, 2009 2.933 2.971 2.915 2.968 223,506 +0.03(+0.85%)
Sep 03, 2009 2.930 2.943 2.899 2.943 326,921 +0.04(+1.30%)
Sep 02, 2009 2.893 2.918 2.893 2.905 414,288 -0.01(-0.43%)
Sep 01, 2009 2.965 2.987 2.905 2.918 529,002 -0.05(-1.69%)
Aug 31, 2009 2.974 2.974 2.946 2.968 145,503 -0.02(-0.74%)
Aug 28, 2009 3.003 3.012 2.971 2.990 352,115 -0.01(-0.21%)
Aug 27, 2009 2.974 2.996 2.962 2.996 215,387 +0.01(+0.32%)
Aug 26, 2009 2.987 3.006 2.974 2.987 413,339 -0.02(-0.52%)
Aug 25, 2009 2.993 3.009 2.988 3.003 358,095 +0.02(+0.74%)
Aug 24, 2009 2.977 2.999 2.974 2.981 466,177 +0.00(+0.01%)
Aug 21, 2009 2.943 2.993 2.940 2.980 445,659 +0.04(+1.38%)
Aug 20, 2009 2.902 2.946 2.899 2.940 260,004 +0.03(+1.08%)
Aug 19, 2009 2.883 2.933 2.883 2.908 186,069 -0.01(-0.32%)
Aug 18, 2009 2.877 2.927 2.877 2.918 242,298 +0.03(+0.87%)
Aug 17, 2009 2.908 2.908 2.871 2.893 319,744 -0.07(-2.23%)
Aug 14, 2009 2.974 2.984 2.930 2.959 157,761 -0.03(-1.15%)
Aug 13, 2009 2.981 2.993 2.943 2.993 444,965 +0.02(+0.63%)
Aug 12, 2009 2.924 2.981 2.921 2.974 493,266 +0.01(+0.42%)
Aug 11, 2009 2.981 2.990 2.947 2.962 307,785 -0.03(-0.95%)
Aug 10, 2009 3.003 3.005 2.984 2.990 474,706 -0.02(-0.63%)
Aug 07, 2009 2.971 3.012 2.968 3.009 911,372 +0.05(+1.70%)
Aug 06, 2009 2.962 2.965 2.943 2.959 566,818 -0.01(-0.42%)
Aug 05, 2009 2.968 2.977 2.940 2.971 281,750 +0.01(+0.21%)
Aug 04, 2009 2.952 2.968 2.937 2.965 363,574 +0.01(+0.32%)
Aug 03, 2009 2.918 2.955 2.908 2.955 796,676 +0.05(+1.62%)
Jul 31, 2009 2.905 2.918 2.886 2.908 255,712 +0.01(+0.32%)
Jul 30, 2009 2.877 2.927 2.877 2.899 468,396 +0.03(+1.00%)
Jul 29, 2009 2.889 2.889 2.849 2.870 424,906 -0.01(-0.34%)
Jul 28, 2009 2.883 2.962 2.846 2.880 1,232,644 +0.03(+0.88%)
Jul 27, 2009 2.839 2.858 2.836 2.855 309,578 +0.01(+0.22%)
Jul 24, 2009 2.811 2.849 2.808 2.849 2,642 +0.01(+0.44%)
Jul 23, 2009 2.780 2.839 2.773 2.836 536,389 +0.06(+2.26%)
Jul 22, 2009 2.776 2.792 2.758 2.773 276,551 -0.01(-0.34%)
Jul 21, 2009 2.789 2.792 2.748 2.783 346,871 +0.01(+0.34%)
Jul 20, 2009 2.742 2.780 2.732 2.773 487,659 +0.04(+1.49%)
Jul 17, 2009 2.714 2.736 2.701 2.732 533,504 +0.02(+0.58%)
Jul 16, 2009 2.688 2.720 2.676 2.717 349,068 +0.03(+1.05%)
Jul 15, 2009 2.629 2.688 2.629 2.688 400,759 +0.08(+3.01%)
Jul 14, 2009 2.601 2.610 2.579 2.610 305,591 +0.03(+0.97%)
Jul 13, 2009 2.541 2.585 2.541 2.585 251,939 +0.06(+2.24%)
Jul 10, 2009 2.541 2.544 2.525 2.528 243,380 -0.01(-0.49%)
Jul 09, 2009 2.563 2.575 2.541 2.541 273,968 -0.01(-0.25%)
Jul 08, 2009 2.560 2.569 2.528 2.547 503,779 +0.00(+0.12%)
Jul 07, 2009 2.594 2.594 2.544 2.544 634,353 -0.05(-1.82%)
Jul 06, 2009 2.585 2.604 2.572 2.591 203,288 -0.02(-0.72%)
Jul 02, 2009 2.629 2.629 2.601 2.610 357,856 -0.05(-2.00%)
Jul 01, 2009 2.657 2.670 2.651 2.663 242,282 +0.03(+0.95%)
Jun 30, 2009 2.670 2.670 2.623 2.638 338,325 -0.02(-0.83%)
Jun 29, 2009 2.648 2.670 2.632 2.660 347,565 +0.02(+0.83%)
Jun 26, 2009 2.641 2.648 2.629 2.638 214,336 -0.01(-0.24%)
Jun 25, 2009 2.613 2.651 2.613 2.645 313,172 +0.05(+1.81%)
Jun 24, 2009 2.610 2.629 2.582 2.597 289,780 +0.01(+0.24%)
Jun 23, 2009 2.575 2.597 2.569 2.591 412,677 +0.01(+0.49%)
Jun 22, 2009 2.626 2.632 2.572 2.579 514,025 -0.08(-2.84%)
Jun 19, 2009 2.648 2.673 2.626 2.654 343,334 +0.02(+0.60%)
Jun 18, 2009 2.619 2.645 2.607 2.638 343,846 +0.02(+0.72%)
Jun 17, 2009 2.626 2.641 2.601 2.619 331,423 -0.00(-0.12%)
Jun 16, 2009 2.657 2.663 2.619 2.623 448,678 -0.03(-1.07%)
Jun 15, 2009 2.698 2.698 2.626 2.651 467,660 -0.07(-2.65%)
Jun 12, 2009 2.710 2.732 2.704 2.723 274,236 -0.01(-0.34%)
Jun 11, 2009 2.710 2.758 2.707 2.732 355,089 +0.02(+0.81%)
Jun 10, 2009 2.732 2.742 2.692 2.710 477,706 -0.01(-0.46%)
Jun 09, 2009 2.723 2.723 2.695 2.723 202,240 +0.03(+0.93%)
Jun 08, 2009 2.685 2.717 2.667 2.698 432,436 -0.01(-0.46%)
Jun 05, 2009 2.726 2.742 2.704 2.710 323,880 +0.01(+0.35%)
Jun 04, 2009 2.720 2.720 2.676 2.701 358,585 +0.02(+0.70%)
Jun 03, 2009 2.701 2.710 2.670 2.682 424,980 -0.05(-1.84%)
Jun 02, 2009 2.714 2.745 2.704 2.732 419,920 +0.01(+0.46%)
Jun 01, 2009 2.685 2.735 2.673 2.720 724,328 +0.07(+2.61%)
May 29, 2009 2.632 2.651 2.619 2.651 224,273 +0.03(+1.08%)
May 28, 2009 2.597 2.629 2.575 2.623 339,602 +0.04(+1.46%)
May 27, 2009 2.635 2.648 2.585 2.585 445,971 -0.05(-1.79%)
May 26, 2009 2.566 2.638 2.541 2.632 729,206 +0.04(+1.45%)
May 22, 2009 2.575 2.613 2.560 2.594 547,810 +0.03(+1.10%)
May 21, 2009 2.550 2.591 2.550 2.566 267,575 -0.05(-1.80%)
May 20, 2009 2.645 2.667 2.610 2.613 300,389 -0.02(-0.60%)
May 19, 2009 2.623 2.645 2.616 2.629 431,723 +0.01(+0.48%)
May 18, 2009 2.569 2.619 2.569 2.616 347,225 +0.07(+2.61%)
May 15, 2009 2.575 2.588 2.541 2.550 245,061 -0.03(-1.24%)
May 14, 2009 2.560 2.588 2.557 2.582 376,033 +0.02(+0.86%)
May 13, 2009 2.607 2.607 2.553 2.560 364,918 -0.08(-3.09%)
May 12, 2009 2.670 2.670 2.585 2.641 298,243 -0.02(-0.71%)
May 11, 2009 2.679 2.679 2.641 2.660 179,252 -0.03(-1.17%)
May 08, 2009 2.657 2.704 2.654 2.692 408,203 +0.07(+2.76%)
May 07, 2009 2.657 2.670 2.613 2.619 321,154 -0.02(-0.83%)
May 06, 2009 2.648 2.657 2.616 2.641 652,444 +0.02(+0.72%)
May 05, 2009 2.607 2.631 2.597 2.623 439,693 +0.02(+0.60%)
May 04, 2009 2.595 2.610 2.594 2.607 267,142 +0.06(+2.47%)
May 01, 2009 2.553 2.563 2.519 2.544 332,559 -0.02(-0.61%)
Apr 30, 2009 2.550 2.572 2.528 2.560 318,060 +0.03(+0.99%)
Apr 29, 2009 2.522 2.557 2.513 2.535 421,379 +0.02(+0.87%)
Apr 28, 2009 2.506 2.522 2.469 2.513 341,611 +0.00(+0.00%)
Apr 27, 2009 2.513 2.535 2.487 2.513 348,826 +0.00(+0.00%)
Apr 24, 2009 2.494 2.547 2.494 2.513 544,088 +0.03(+1.01%)
Apr 23, 2009 2.509 2.513 2.434 2.487 483,991 -0.02(-0.88%)
Apr 22, 2009 2.481 2.516 2.466 2.509 810,963 +0.00(+0.00%)
Apr 21, 2009 2.450 2.516 2.437 2.509 624,594 +0.03(+1.01%)
Apr 20, 2009 2.553 2.553 2.422 2.484 592,656 -0.05(-1.98%)
Apr 17, 2009 2.538 2.544 2.513 2.535 293,069 +0.00(+0.15%)
Apr 16, 2009 2.509 2.538 2.497 2.531 535,115 +0.03(+1.36%)
Apr 15, 2009 2.491 2.506 2.481 2.497 301,688 -0.02(-0.63%)
Apr 14, 2009 2.481 2.538 2.450 2.513 1,215,263 +0.01(+0.50%)
Apr 13, 2009 2.447 2.513 2.440 2.500 421,130 +0.03(+1.27%)
Apr 09, 2009 2.469 2.500 2.447 2.469 576,262 +0.07(+3.01%)
Apr 08, 2009 2.409 2.409 2.387 2.396 207,943 +0.01(+0.53%)
Apr 07, 2009 2.393 2.396 2.359 2.384 364,386 -0.05(-1.94%)
Apr 06, 2009 2.400 2.431 2.396 2.431 293,505 -0.01(-0.51%)
Apr 03, 2009 2.418 2.453 2.400 2.444 433,532 +0.00(+0.00%)
Apr 02, 2009 2.418 2.462 2.400 2.444 355,901 +0.09(+3.87%)
Apr 01, 2009 2.324 2.374 2.308 2.352 611,244 -0.01(-0.43%)
Mar 31, 2009 2.356 2.390 2.334 2.362 339,949 +0.01(+0.29%)
Mar 30, 2009 2.356 2.381 2.324 2.356 525,468 -0.09(-3.60%)
Mar 26, 2009 2.422 2.456 2.406 2.444 952,718 +0.02(+0.78%)
Mar 25, 2009 2.362 2.440 2.352 2.425 1,547,594 +0.07(+2.93%)
Mar 24, 2009 2.359 2.403 2.330 2.356 582,881 -0.02(-0.92%)
Mar 23, 2009 2.318 2.378 2.308 2.378 520,275 +0.13(+5.58%)
Mar 20, 2009 2.249 2.286 2.221 2.252 525,124 -0.01(-0.42%)
Mar 19, 2009 2.286 2.324 2.233 2.261 394,630 -0.02(-0.69%)
Mar 18, 2009 2.261 2.312 2.208 2.277 539,996 +0.00(+0.14%)
Mar 17, 2009 2.183 2.274 2.161 2.274 535,771 +0.08(+3.43%)
Mar 16, 2009 2.217 2.264 2.195 2.199 659,713 +0.02(+0.72%)
Mar 13, 2009 2.183 2.199 2.139 2.183 0 +0.01(+0.43%)
Mar 12, 2009 2.076 2.186 2.057 2.173 449,136 +0.08(+3.59%)
Mar 11, 2009 2.089 2.120 2.045 2.098 822,256 +0.03(+1.37%)
Mar 10, 2009 1.910 2.073 1.910 2.070 861,196 +0.17(+8.71%)
Mar 09, 2009 1.884 1.966 1.884 1.904 995,342 -0.04(-1.91%)
Mar 06, 2009 1.938 1.977 1.888 1.941 0 +0.01(+0.49%)
Mar 05, 2009 2.004 2.004 1.919 1.932 503,999 -0.10(-5.09%)
Mar 04, 2009 1.972 2.060 1.972 2.035 635,461 +0.02(+0.93%)
Mar 02, 2009 2.073 2.076 2.004 2.016 936,936 -0.09(-4.32%)
Feb 27, 2009 2.107 2.148 2.098 2.107 0 -0.04(-1.76%)
Feb 26, 2009 2.211 2.221 2.139 2.145 459,287 -0.03(-1.59%)
Feb 25, 2009 2.312 2.312 2.145 2.180 561,482 -0.03(-1.14%)
Feb 24, 2009 2.136 2.205 2.092 2.205 449,101 +0.10(+4.64%)
Feb 23, 2009 2.202 2.214 2.098 2.107 654,389 -0.09(-4.30%)
Feb 20, 2009 2.227 2.233 2.151 2.202 854,312 -0.02(-0.85%)
Feb 19, 2009 2.286 2.296 2.221 2.221 538,430 -0.06(-2.48%)
Feb 18, 2009 2.318 2.318 2.261 2.277 507,119 -0.01(-0.55%)
Feb 17, 2009 2.352 2.359 2.290 2.290 580,490 -0.12(-4.83%)
Feb 13, 2009 2.403 2.434 2.378 2.406 451,203 -0.01(-0.39%)
Feb 12, 2009 2.406 2.422 2.340 2.415 427,161 -0.01(-0.26%)
Feb 11, 2009 2.425 2.447 2.400 2.422 251,865 -0.01(-0.39%)
Feb 10, 2009 2.528 2.528 2.396 2.431 368,783 -0.09(-3.73%)
Feb 09, 2009 2.513 2.525 2.484 2.525 286,746 +0.02(+0.75%)
Feb 06, 2009 2.459 2.514 2.453 2.506 322,141 +0.06(+2.44%)
Feb 05, 2009 2.415 2.466 2.381 2.447 355,219 +0.03(+1.04%)
Feb 04, 2009 2.447 2.522 2.407 2.422 236,235 -0.02(-0.64%)
Feb 03, 2009 2.384 2.447 2.384 2.437 241,597 +0.05(+2.24%)
Feb 02, 2009 2.359 2.406 2.352 2.384 201,537 -0.00(-0.13%)
Jan 30, 2009 2.431 2.472 2.387 2.387 0 -0.07(-2.69%)
Jan 29, 2009 2.516 2.516 2.450 2.453 399,817 -0.07(-2.86%)
Jan 28, 2009 2.481 2.531 2.481 2.525 309,810 +0.08(+3.08%)
Jan 27, 2009 2.440 2.456 2.387 2.450 273,115 +0.03(+1.43%)
Jan 26, 2009 2.519 2.519 2.379 2.415 328,013 +0.02(+0.92%)
Jan 23, 2009 2.349 2.418 2.324 2.393 563,303 +0.01(+0.26%)
Jan 22, 2009 2.418 2.418 2.330 2.387 551,366 -0.03(-1.43%)
Jan 21, 2009 2.378 2.422 2.312 2.422 517,352 +0.06(+2.66%)
Jan 20, 2009 2.447 2.450 2.359 2.359 636,260 -0.10(-4.09%)
Jan 16, 2009 2.456 2.481 2.406 2.459 306,406 +0.02(+0.64%)
Jan 15, 2009 2.403 2.444 2.349 2.444 756,807 +0.02(+0.91%)
Jan 14, 2009 2.466 2.466 2.409 2.422 501,366 -0.07(-2.65%)
Jan 13, 2009 2.487 2.547 2.466 2.487 717,979 +0.01(+0.25%)
Jan 12, 2009 2.547 2.547 2.466 2.481 471,621 -0.06(-2.47%)
Jan 09, 2009 2.582 2.607 2.544 2.544 289,512 -0.03(-1.10%)
Jan 08, 2009 2.591 2.607 2.550 2.572 684,213 -0.03(-1.09%)
Jan 07, 2009 2.673 2.673 2.601 2.601 527,840 -0.09(-3.27%)
Jan 06, 2009 2.667 2.704 2.660 2.688 293,785 +0.02(+0.82%)
Jan 05, 2009 2.610 2.667 2.579 2.667 580,967 +0.05(+2.04%)
Jan 02, 2009 2.506 2.619 2.506 2.613 0 +0.09(+3.61%)
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.