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

Adams Diversified Equity Fund (NY: ADX )

18.90 +0.05 (+0.27%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 2, 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, 2015 6.049 6.021 6.021 6.021 231,623 -0.05(-0.85%)
Dec 30, 2015 6.054 6.096 6.054 6.073 313,549 +0.00(+0.00%)
Dec 29, 2015 6.035 6.120 6.035 6.073 377,545 +0.06(+0.94%)
Dec 28, 2015 6.045 6.045 6.002 6.016 452,992 -0.03(-0.54%)
Dec 24, 2015 6.040 6.049 6.049 6.049 127,424 +0.00(+0.08%)
Dec 23, 2015 5.993 6.059 5.993 6.045 230,559 +0.08(+1.42%)
Dec 22, 2015 5.941 5.984 5.923 5.960 238,399 +0.04(+0.63%)
Dec 21, 2015 5.932 5.951 5.899 5.923 249,948 +0.00(+0.00%)
Dec 18, 2015 5.979 5.979 5.919 5.923 307,150 -0.06(-0.94%)
Dec 17, 2015 6.063 6.082 5.979 5.979 290,551 -0.06(-0.93%)
Dec 16, 2015 5.960 6.045 5.947 6.035 366,075 +0.11(+1.82%)
Dec 15, 2015 5.885 5.955 5.885 5.927 282,556 +0.07(+1.20%)
Dec 14, 2015 5.880 5.890 5.815 5.857 350,841 -0.04(-0.64%)
Dec 11, 2015 5.937 5.937 5.871 5.894 419,188 -0.08(-1.34%)
Dec 10, 2015 5.960 6.026 5.960 5.974 469,879 +0.01(+0.24%)
Dec 09, 2015 5.993 6.074 5.951 5.960 254,985 -0.07(-1.09%)
Dec 08, 2015 6.026 6.054 6.002 6.026 213,297 -0.04(-0.70%)
Dec 07, 2015 6.091 6.101 6.041 6.068 223,538 -0.04(-0.61%)
Dec 04, 2015 6.026 6.129 6.021 6.106 233,994 +0.10(+1.64%)
Dec 03, 2015 6.101 6.101 5.977 6.007 363,369 -0.07(-1.08%)
Dec 02, 2015 6.143 6.157 6.073 6.073 149,755 -0.05(-0.84%)
Dec 01, 2015 6.124 6.129 6.091 6.124 214,062 +0.04(+0.62%)
Nov 30, 2015 6.129 6.129 6.059 6.087 267,491 -0.01(-0.23%)
Nov 27, 2015 6.101 6.120 6.087 6.101 49,254 -0.00(-0.08%)
Nov 25, 2015 6.096 6.106 6.106 6.106 88,217 +0.02(+0.31%)
Nov 24, 2015 6.054 6.102 6.048 6.087 202,980 +0.00(+0.08%)
Nov 23, 2015 6.110 6.120 6.068 6.082 396,995 +0.02(+0.31%)
Nov 20, 2015 6.090 6.099 6.063 6.063 307,093 -0.00(-0.07%)
Nov 19, 2015 6.050 6.077 6.050 6.068 185,562 +0.01(+0.15%)
Nov 18, 2015 6.001 6.059 5.997 6.059 237,987 +0.08(+1.33%)
Nov 17, 2015 5.975 6.015 5.957 5.979 211,542 +0.01(+0.22%)
Nov 16, 2015 5.882 5.979 5.877 5.966 206,750 +0.07(+1.20%)
Nov 13, 2015 5.948 5.953 5.891 5.895 257,123 -0.06(-1.04%)
Nov 12, 2015 6.010 6.010 5.957 5.957 184,557 -0.08(-1.32%)
Nov 11, 2015 6.041 6.061 6.019 6.037 321,839 -0.01(-0.22%)
Nov 10, 2015 5.988 6.072 5.988 6.050 418,911 +0.03(+0.51%)
Nov 09, 2015 6.023 6.042 5.975 6.019 383,803 -0.02(-0.37%)
Nov 06, 2015 6.063 6.085 6.019 6.041 674,353 -0.04(-0.65%)
Nov 05, 2015 6.103 6.108 6.054 6.081 579,421 -0.01(-0.15%)
Nov 04, 2015 6.125 6.144 6.085 6.090 703,609 -0.04(-0.58%)
Nov 03, 2015 6.125 6.145 6.099 6.125 821,803 +0.00(+0.00%)
Nov 02, 2015 6.077 6.134 6.068 6.125 536,843 +0.06(+0.95%)
Oct 30, 2015 6.072 6.112 6.063 6.068 252,875 -0.01(-0.15%)
Oct 29, 2015 6.046 6.081 6.041 6.077 271,678 +0.00(+0.07%)
Oct 28, 2015 6.023 6.077 5.992 6.072 442,742 +0.07(+1.11%)
Oct 27, 2015 6.041 6.046 5.992 6.006 294,732 -0.04(-0.59%)
Oct 26, 2015 6.046 6.054 6.010 6.041 275,122 +0.01(+0.22%)
Oct 23, 2015 6.032 6.099 6.028 6.028 290,030 +0.05(+0.89%)
Oct 22, 2015 5.939 5.997 5.922 5.975 333,412 +0.08(+1.35%)
Oct 21, 2015 5.944 5.953 5.895 5.895 162,793 -0.02(-0.37%)
Oct 20, 2015 5.904 5.957 5.891 5.917 121,729 -0.01(-0.15%)
Oct 19, 2015 5.886 5.939 5.886 5.926 273,852 +0.01(+0.15%)
Oct 16, 2015 5.886 5.922 5.869 5.917 228,628 +0.05(+0.83%)
Oct 15, 2015 5.811 5.873 5.793 5.869 181,498 +0.11(+1.84%)
Oct 14, 2015 5.807 5.838 5.762 5.762 190,592 -0.04(-0.76%)
Oct 13, 2015 5.829 5.869 5.807 5.807 233,082 -0.03(-0.46%)
Oct 12, 2015 5.824 5.877 5.824 5.833 354,025 +0.02(+0.30%)
Oct 09, 2015 5.820 5.882 5.815 5.815 210,954 +0.01(+0.15%)
Oct 08, 2015 5.776 5.849 5.766 5.807 371,507 +0.03(+0.46%)
Oct 07, 2015 5.780 5.806 5.736 5.780 265,908 +0.04(+0.77%)
Oct 06, 2015 5.745 5.776 5.723 5.736 325,486 +0.00(+0.00%)
Oct 05, 2015 5.709 5.776 5.708 5.736 383,900 +0.08(+1.49%)
Oct 02, 2015 5.550 5.661 5.541 5.652 364,435 +0.05(+0.95%)
Oct 01, 2015 5.643 5.643 5.581 5.599 272,659 -0.04(-0.78%)
Sep 30, 2015 5.599 5.758 5.550 5.643 426,489 +0.11(+1.92%)
Sep 29, 2015 5.634 5.634 5.497 5.537 424,115 -0.19(-3.40%)
Sep 28, 2015 5.683 5.731 5.559 5.731 696,977 +0.01(+0.23%)
Sep 25, 2015 5.780 5.780 5.688 5.718 331,808 -0.04(-0.62%)
Sep 24, 2015 5.727 5.754 5.621 5.754 576,644 +0.00(+0.08%)
Sep 23, 2015 5.749 5.763 5.705 5.749 225,533 -0.01(-0.15%)
Sep 22, 2015 5.749 5.758 5.708 5.758 313,158 -0.08(-1.29%)
Sep 21, 2015 5.807 5.833 5.780 5.833 235,226 +0.06(+1.00%)
Sep 18, 2015 5.780 5.829 5.754 5.776 305,471 -0.09(-1.55%)
Sep 17, 2015 5.842 5.935 5.842 5.866 201,467 +0.00(+0.04%)
Sep 16, 2015 5.811 5.864 5.811 5.864 139,530 +0.05(+0.91%)
Sep 15, 2015 5.758 5.829 5.754 5.811 309,879 +0.06(+1.00%)
Sep 14, 2015 5.780 5.793 5.742 5.754 226,558 -0.03(-0.54%)
Sep 11, 2015 5.740 5.789 5.731 5.784 334,738 +0.00(+0.08%)
Sep 10, 2015 5.745 5.807 5.723 5.780 411,430 +0.02(+0.35%)
Sep 09, 2015 5.851 5.851 5.758 5.760 173,103 -0.04(-0.65%)
Sep 08, 2015 5.762 5.807 5.754 5.798 221,938 +0.10(+1.79%)
Sep 04, 2015 5.709 5.696 5.696 5.696 311,131 -0.08(-1.30%)
Sep 03, 2015 5.793 5.824 5.771 5.771 132,388 +0.00(+0.00%)
Sep 02, 2015 5.789 5.789 5.715 5.771 260,415 +0.06(+1.01%)
Sep 01, 2015 5.718 5.784 5.709 5.714 505,931 -0.11(-1.83%)
Aug 31, 2015 5.846 5.869 5.820 5.820 225,126 -0.06(-0.98%)
Aug 28, 2015 5.851 5.895 5.838 5.877 180,802 +0.01(+0.15%)
Aug 27, 2015 5.776 5.886 5.771 5.869 387,918 +0.15(+2.63%)
Aug 26, 2015 5.714 5.723 5.532 5.718 613,740 +0.15(+2.62%)
Aug 25, 2015 5.749 5.749 5.572 5.572 417,137 -0.04(-0.63%)
Aug 24, 2015 5.585 5.731 5.457 5.607 1,229,855 -0.32(-5.45%)
Aug 21, 2015 6.063 6.072 5.931 5.931 660,618 -0.17(-2.83%)
Aug 20, 2015 6.130 6.139 6.099 6.103 560,746 -0.07(-1.08%)
Aug 19, 2015 6.161 6.174 6.108 6.170 351,120 +0.01(+0.14%)
Aug 18, 2015 6.152 6.174 6.149 6.161 178,947 +0.00(+0.00%)
Aug 17, 2015 6.125 6.170 6.116 6.161 346,169 +0.00(+0.07%)
Aug 14, 2015 6.147 6.165 6.139 6.156 197,226 -0.00(-0.07%)
Aug 13, 2015 6.139 6.165 6.099 6.161 257,312 +0.01(+0.22%)
Aug 12, 2015 6.103 6.147 6.055 6.147 1,215,020 +0.00(+0.07%)
Aug 11, 2015 6.174 6.174 6.130 6.143 276,032 -0.06(-0.93%)
Aug 10, 2015 6.174 6.214 6.174 6.201 115,529 +0.06(+0.94%)
Aug 07, 2015 6.165 6.169 6.117 6.143 164,140 -0.04(-0.71%)
Aug 06, 2015 6.218 6.218 6.147 6.187 122,463 -0.05(-0.78%)
Aug 05, 2015 6.249 6.249 6.205 6.236 167,566 -0.00(-0.07%)
Aug 04, 2015 6.231 6.244 6.209 6.240 118,311 -0.00(-0.07%)
Aug 03, 2015 6.284 6.284 6.187 6.244 192,560 -0.08(-1.32%)
Jul 31, 2015 6.240 6.328 6.218 6.328 271,711 +0.09(+1.41%)
Jul 30, 2015 6.227 6.240 6.196 6.240 283,396 -0.02(-0.28%)
Jul 29, 2015 6.236 6.258 6.231 6.258 230,397 +0.00(+0.00%)
Jul 28, 2015 6.200 6.258 6.169 6.258 304,671 +0.06(+1.00%)
Jul 27, 2015 6.161 6.196 6.156 6.196 294,204 -0.02(-0.35%)
Jul 24, 2015 6.236 6.240 6.156 6.218 141,080 -0.01(-0.21%)
Jul 23, 2015 6.253 6.287 6.218 6.231 150,693 -0.03(-0.49%)
Jul 22, 2015 6.262 6.280 6.250 6.262 85,906 -0.03(-0.42%)
Jul 21, 2015 6.306 6.308 6.262 6.289 139,964 -0.01(-0.14%)
Jul 20, 2015 6.293 6.324 6.289 6.297 276,682 +0.02(+0.28%)
Jul 17, 2015 6.271 6.284 6.258 6.280 186,993 +0.01(+0.14%)
Jul 16, 2015 6.280 6.300 6.266 6.271 215,440 +0.02(+0.35%)
Jul 15, 2015 6.253 6.289 6.240 6.249 264,573 +0.00(+0.00%)
Jul 14, 2015 6.209 6.249 6.209 6.249 304,039 +0.02(+0.35%)
Jul 13, 2015 6.209 6.240 6.174 6.227 209,315 +0.05(+0.86%)
Jul 10, 2015 6.169 6.187 6.165 6.174 220,810 +0.06(+1.01%)
Jul 09, 2015 6.183 6.183 6.107 6.112 460,104 -0.02(-0.36%)
Jul 08, 2015 6.152 6.158 6.103 6.134 335,992 -0.08(-1.35%)
Jul 07, 2015 6.191 6.324 6.099 6.218 395,687 +0.04(+0.64%)
Jul 06, 2015 6.174 6.211 6.156 6.178 289,020 -0.03(-0.43%)
Jul 02, 2015 6.236 6.205 6.205 6.205 432,663 +0.01(+0.14%)
Jul 01, 2015 6.205 6.222 6.192 6.196 173,346 +0.04(+0.57%)
Jun 30, 2015 6.161 6.180 6.143 6.161 275,122 +0.03(+0.50%)
Jun 29, 2015 6.174 6.174 6.112 6.130 453,768 -0.07(-1.14%)
Jun 26, 2015 6.218 6.231 6.191 6.200 167,230 -0.02(-0.35%)
Jun 25, 2015 6.258 6.284 6.222 6.222 202,136 -0.04(-0.56%)
Jun 24, 2015 6.271 6.297 6.236 6.258 273,630 -0.03(-0.49%)
Jun 23, 2015 6.275 6.306 6.266 6.289 246,611 +0.00(+0.07%)
Jun 22, 2015 6.275 6.306 6.266 6.284 149,080 +0.04(+0.71%)
Jun 19, 2015 6.284 6.284 6.240 6.240 100,979 -0.05(-0.84%)
Jun 18, 2015 6.236 6.293 6.236 6.293 207,549 +0.08(+1.28%)
Jun 17, 2015 6.214 6.244 6.178 6.214 163,811 +0.01(+0.20%)
Jun 16, 2015 6.169 6.205 6.169 6.201 150,248 +0.03(+0.51%)
Jun 15, 2015 6.174 6.178 6.125 6.169 238,828 -0.03(-0.50%)
Jun 12, 2015 6.244 6.249 6.174 6.200 257,790 -0.04(-0.71%)
Jun 11, 2015 6.249 6.274 6.240 6.244 233,890 +0.02(+0.28%)
Jun 10, 2015 6.200 6.262 6.183 6.227 437,638 +0.05(+0.86%)
Jun 09, 2015 6.191 6.195 6.174 6.174 183,049 -0.01(-0.14%)
Jun 08, 2015 6.218 6.240 6.183 6.183 175,450 -0.05(-0.86%)
Jun 05, 2015 6.227 6.258 6.227 6.236 112,249 -0.00(-0.06%)
Jun 04, 2015 6.289 6.289 6.240 6.240 130,604 -0.07(-1.05%)
Jun 03, 2015 6.289 6.311 6.289 6.306 153,114 +0.02(+0.35%)
Jun 02, 2015 6.262 6.306 6.249 6.284 163,466 -0.01(-0.14%)
Jun 01, 2015 6.284 6.297 6.253 6.293 258,695 +0.04(+0.56%)
May 29, 2015 6.284 6.293 6.244 6.258 170,323 -0.02(-0.35%)
May 28, 2015 6.280 6.280 6.275 6.280 108,265 -0.02(-0.35%)
May 27, 2015 6.249 6.306 6.231 6.302 264,115 +0.07(+1.13%)
May 26, 2015 6.289 6.289 6.227 6.231 117,270 -0.06(-0.91%)
May 22, 2015 6.311 6.289 6.289 6.289 124,492 -0.02(-0.35%)
May 21, 2015 6.289 6.319 6.289 6.311 123,624 +0.02(+0.35%)
May 20, 2015 6.293 6.311 6.284 6.289 166,439 -0.01(-0.14%)
May 19, 2015 6.324 6.333 6.297 6.297 182,675 -0.03(-0.42%)
May 18, 2015 6.289 6.328 6.284 6.324 161,423 +0.01(+0.21%)
May 15, 2015 6.297 6.311 6.284 6.311 120,036 +0.02(+0.28%)
May 14, 2015 6.284 6.324 6.266 6.293 425,098 +0.04(+0.63%)
May 13, 2015 6.275 6.291 6.240 6.253 125,449 -0.00(-0.07%)
May 12, 2015 6.240 6.258 6.205 6.258 146,670 +0.00(+0.00%)
May 11, 2015 6.284 6.297 6.258 6.258 208,905 -0.02(-0.28%)
May 08, 2015 6.236 6.275 6.236 6.275 173,175 +0.10(+1.64%)
May 07, 2015 6.174 6.201 6.157 6.174 157,380 +0.01(+0.14%)
May 06, 2015 6.209 6.215 6.152 6.165 243,643 -0.02(-0.36%)
May 05, 2015 6.236 6.236 6.174 6.187 227,197 -0.04(-0.71%)
May 04, 2015 6.218 6.245 6.210 6.231 267,512 +0.04(+0.57%)
May 01, 2015 6.161 6.196 6.161 6.196 179,027 +0.04(+0.71%)
Apr 30, 2015 6.218 6.223 6.148 6.152 169,768 -0.07(-1.06%)
Apr 29, 2015 6.218 6.240 6.183 6.218 190,927 -0.02(-0.28%)
Apr 28, 2015 6.245 6.262 6.205 6.236 260,485 +0.00(+0.07%)
Apr 27, 2015 6.258 6.284 6.229 6.231 165,929 -0.03(-0.42%)
Apr 24, 2015 6.258 6.271 6.240 6.258 222,753 +0.02(+0.28%)
Apr 23, 2015 6.214 6.253 6.214 6.240 120,476 +0.01(+0.21%)
Apr 22, 2015 6.218 6.227 6.189 6.227 153,905 +0.03(+0.43%)
Apr 21, 2015 6.218 6.225 6.183 6.201 148,996 -0.00(-0.07%)
Apr 20, 2015 6.214 6.214 6.174 6.205 274,705 +0.04(+0.57%)
Apr 17, 2015 6.157 6.170 6.121 6.170 291,230 -0.03(-0.50%)
Apr 16, 2015 6.183 6.209 6.183 6.201 194,358 +0.01(+0.20%)
Apr 15, 2015 6.174 6.209 6.165 6.188 340,395 +0.03(+0.44%)
Apr 14, 2015 6.143 6.179 6.143 6.161 245,545 -0.00(-0.07%)
Apr 13, 2015 6.192 6.205 6.157 6.165 150,337 -0.03(-0.43%)
Apr 10, 2015 6.174 6.196 6.161 6.192 267,796 +0.02(+0.36%)
Apr 09, 2015 6.126 6.170 6.126 6.170 221,620 +0.04(+0.57%)
Apr 08, 2015 6.130 6.154 6.126 6.135 202,325 +0.00(+0.07%)
Apr 07, 2015 6.148 6.165 6.130 6.130 235,792 -0.01(-0.14%)
Apr 06, 2015 6.069 6.157 6.069 6.139 262,799 +0.02(+0.36%)
Apr 02, 2015 6.095 6.117 6.117 6.117 251,453 +0.04(+0.58%)
Apr 01, 2015 6.121 6.121 6.064 6.082 347,021 -0.05(-0.86%)
Mar 31, 2015 6.104 6.152 6.104 6.135 385,203 -0.03(-0.50%)
Mar 30, 2015 6.143 6.165 6.113 6.165 354,763 +0.07(+1.08%)
Mar 27, 2015 6.091 6.117 6.086 6.099 150,071 +0.00(+0.00%)
Mar 26, 2015 6.082 6.113 6.062 6.099 221,611 +0.00(+0.07%)
Mar 25, 2015 6.179 6.179 6.086 6.095 245,384 -0.07(-1.21%)
Mar 24, 2015 6.205 6.214 6.168 6.170 251,253 -0.04(-0.71%)
Mar 23, 2015 6.214 6.239 6.196 6.214 422,125 +0.02(+0.28%)
Mar 20, 2015 6.187 6.223 6.172 6.196 233,198 +0.04(+0.71%)
Mar 19, 2015 6.170 6.183 6.139 6.152 413,762 -0.02(-0.28%)
Mar 18, 2015 6.135 6.198 6.113 6.170 712,024 +0.02(+0.29%)
Mar 17, 2015 6.139 6.161 6.130 6.152 173,227 -0.00(-0.07%)
Mar 16, 2015 6.135 6.161 6.113 6.157 178,775 +0.05(+0.79%)
Mar 13, 2015 6.108 6.117 6.064 6.108 219,233 +0.00(+0.00%)
Mar 12, 2015 6.056 6.117 6.056 6.108 243,436 +0.07(+1.09%)
Mar 11, 2015 6.073 6.095 6.042 6.042 309,619 -0.04(-0.65%)
Mar 10, 2015 6.117 6.126 6.082 6.082 188,510 -0.08(-1.28%)
Mar 09, 2015 6.143 6.183 6.143 6.161 386,987 +0.00(+0.07%)
Mar 06, 2015 6.218 6.223 6.139 6.157 199,913 -0.07(-1.13%)
Mar 05, 2015 6.253 6.253 6.227 6.227 148,375 -0.00(-0.07%)
Mar 04, 2015 6.258 6.266 6.209 6.231 149,695 -0.04(-0.56%)
Mar 03, 2015 6.302 6.302 6.240 6.266 206,865 -0.04(-0.63%)
Mar 02, 2015 6.231 6.306 6.231 6.306 270,602 +0.07(+1.13%)
Feb 27, 2015 6.240 6.266 6.223 6.236 182,022 -0.02(-0.35%)
Feb 26, 2015 6.271 6.271 6.238 6.258 85,887 -0.01(-0.21%)
Feb 25, 2015 6.240 6.284 6.236 6.271 153,818 +0.04(+0.71%)
Feb 24, 2015 6.209 6.240 6.209 6.227 205,984 +0.02(+0.28%)
Feb 23, 2015 6.214 6.236 6.201 6.209 215,219 +0.00(+0.07%)
Feb 20, 2015 6.174 6.218 6.148 6.205 177,519 +0.03(+0.43%)
Feb 19, 2015 6.157 6.183 6.130 6.179 178,406 +0.02(+0.29%)
Feb 18, 2015 6.179 6.187 6.148 6.161 298,068 -0.03(-0.43%)
Feb 17, 2015 6.179 6.187 6.163 6.187 332,648 +0.00(+0.00%)
Feb 13, 2015 6.152 6.187 6.187 6.187 336,333 +0.05(+0.79%)
Feb 12, 2015 6.078 6.148 6.078 6.139 357,912 +0.06(+1.01%)
Feb 11, 2015 6.056 6.086 6.047 6.078 246,233 +0.02(+0.29%)
Feb 10, 2015 6.038 6.072 6.025 6.060 288,543 +0.05(+0.88%)
Feb 09, 2015 6.012 6.047 6.007 6.007 271,137 -0.05(-0.80%)
Feb 06, 2015 6.051 6.082 6.038 6.055 292,997 +0.03(+0.44%)
Feb 05, 2015 6.003 6.042 6.003 6.029 273,812 +0.06(+0.95%)
Feb 04, 2015 5.985 6.016 5.963 5.972 481,448 -0.02(-0.37%)
Feb 03, 2015 5.942 6.003 5.941 5.994 380,880 +0.07(+1.18%)
Feb 02, 2015 5.880 5.928 5.863 5.924 296,165 +0.06(+1.05%)
Jan 30, 2015 5.893 5.907 5.863 5.863 324,490 -0.07(-1.11%)
Jan 29, 2015 5.902 5.928 5.863 5.928 241,467 +0.04(+0.74%)
Jan 28, 2015 5.955 5.981 5.876 5.885 350,485 -0.06(-1.03%)
Jan 27, 2015 5.946 5.994 5.915 5.946 368,471 -0.05(-0.88%)
Jan 26, 2015 5.998 6.020 5.977 5.998 432,131 -0.01(-0.22%)
Jan 23, 2015 6.003 6.058 5.998 6.012 455,897 -0.01(-0.15%)
Jan 22, 2015 5.950 6.025 5.911 6.020 366,436 +0.08(+1.40%)
Jan 21, 2015 5.920 5.950 5.898 5.937 361,578 +0.02(+0.30%)
Jan 20, 2015 5.933 5.933 5.858 5.920 272,094 +0.03(+0.45%)
Jan 16, 2015 5.806 5.904 5.801 5.893 463,128 +0.07(+1.20%)
Jan 15, 2015 5.889 5.889 5.810 5.823 331,198 -0.04(-0.75%)
Jan 14, 2015 5.850 5.885 5.810 5.867 366,176 -0.03(-0.45%)
Jan 13, 2015 5.994 6.029 5.876 5.893 258,768 -0.05(-0.81%)
Jan 12, 2015 5.990 5.990 5.898 5.942 203,492 -0.04(-0.59%)
Jan 09, 2015 6.007 6.016 5.937 5.977 244,196 -0.03(-0.44%)
Jan 08, 2015 5.950 6.012 5.937 6.003 195,980 +0.11(+1.78%)
Jan 07, 2015 5.885 5.902 5.836 5.898 525,415 +0.05(+0.90%)
Jan 06, 2015 5.880 5.924 5.815 5.845 280,686 -0.03(-0.52%)
Jan 05, 2015 5.955 5.955 5.871 5.876 333,952 -0.11(-1.83%)
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.