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: 6:30 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 (%)
Feb 28, 2019 9.021 9.053 9.015 9.027 356,704 +0.00(+0.00%)
Feb 27, 2019 9.015 9.040 9.006 9.027 307,591 +0.00(+0.00%)
Feb 26, 2019 9.053 9.072 9.027 9.027 640,276 -0.03(-0.35%)
Feb 25, 2019 9.066 9.079 9.040 9.059 431,326 +0.04(+0.42%)
Feb 22, 2019 9.008 9.040 9.002 9.021 183,445 +0.04(+0.43%)
Feb 21, 2019 8.995 9.015 8.964 8.983 232,427 -0.03(-0.28%)
Feb 20, 2019 9.002 9.034 8.983 9.008 260,259 +0.00(+0.00%)
Feb 19, 2019 8.970 9.034 8.970 9.008 171,804 +0.01(+0.14%)
Feb 15, 2019 8.970 9.002 8.970 8.995 259,515 +0.06(+0.72%)
Feb 14, 2019 8.912 8.944 8.880 8.932 269,743 +0.00(+0.00%)
Feb 13, 2019 8.925 8.957 8.912 8.932 159,153 +0.04(+0.43%)
Feb 12, 2019 8.817 8.906 8.817 8.893 211,437 +0.12(+1.38%)
Feb 11, 2019 8.785 8.807 8.760 8.772 230,112 +0.00(+0.00%)
Feb 08, 2019 8.721 8.772 8.715 8.772 203,265 -0.01(-0.07%)
Feb 07, 2019 8.823 8.836 8.734 8.779 283,748 -0.08(-0.93%)
Feb 06, 2019 8.836 8.868 8.830 8.862 278,005 +0.01(+0.07%)
Feb 05, 2019 8.798 8.855 8.798 8.855 297,878 +0.06(+0.72%)
Feb 04, 2019 8.766 8.811 8.747 8.792 302,336 +0.04(+0.44%)
Feb 01, 2019 8.741 8.785 8.734 8.753 315,894 +0.02(+0.22%)
Jan 31, 2019 8.658 8.753 8.658 8.734 637,460 +0.05(+0.59%)
Jan 30, 2019 8.588 8.702 8.588 8.683 515,386 +0.13(+1.49%)
Jan 29, 2019 8.550 8.585 8.531 8.556 342,947 -0.03(-0.30%)
Jan 28, 2019 8.601 8.601 8.511 8.581 363,291 -0.06(-0.74%)
Jan 25, 2019 8.607 8.651 8.581 8.645 352,337 +0.08(+0.89%)
Jan 24, 2019 8.639 8.651 8.524 8.569 628,708 -0.06(-0.74%)
Jan 23, 2019 8.632 8.656 8.543 8.632 236,188 +0.04(+0.44%)
Jan 22, 2019 8.620 8.645 8.556 8.594 324,728 -0.10(-1.10%)
Jan 18, 2019 8.658 8.709 8.651 8.690 502,194 +0.07(+0.81%)
Jan 17, 2019 8.550 8.658 8.550 8.620 267,573 +0.03(+0.30%)
Jan 16, 2019 8.556 8.620 8.556 8.594 365,964 +0.06(+0.67%)
Jan 15, 2019 8.422 8.562 8.422 8.537 299,221 +0.11(+1.28%)
Jan 14, 2019 8.403 8.441 8.346 8.429 289,684 -0.01(-0.15%)
Jan 11, 2019 8.403 8.454 8.378 8.441 317,936 +0.03(+0.38%)
Jan 10, 2019 8.333 8.441 8.295 8.410 372,467 +0.04(+0.46%)
Jan 09, 2019 8.295 8.413 8.295 8.371 517,901 +0.10(+1.23%)
Jan 08, 2019 8.257 8.314 8.180 8.270 526,139 +0.10(+1.25%)
Jan 07, 2019 8.085 8.225 8.072 8.168 660,454 +0.11(+1.42%)
Jan 04, 2019 7.996 8.091 7.951 8.053 697,135 +0.18(+2.26%)
Jan 03, 2019 8.021 8.040 7.875 7.875 408,153 -0.18(-2.21%)
Jan 02, 2019 7.907 8.134 7.881 8.053 516,423 +0.02(+0.24%)
Dec 31, 2018 8.015 8.085 8.002 8.034 589,533 +0.05(+0.64%)
Dec 28, 2018 8.008 8.079 7.951 7.983 832,226 +0.04(+0.56%)
Dec 27, 2018 7.888 7.945 7.697 7.938 1,268,660 -0.03(-0.40%)
Dec 26, 2018 7.951 7.970 7.588 7.970 1,000,776 +0.35(+4.59%)
Dec 24, 2018 7.690 7.697 7.537 7.620 648,596 -0.11(-1.48%)
Dec 21, 2018 7.907 7.916 7.716 7.735 734,835 -0.15(-1.86%)
Dec 20, 2018 8.059 8.110 7.677 7.881 1,302,117 -0.22(-2.67%)
Dec 19, 2018 8.142 8.225 8.027 8.098 596,058 -0.03(-0.39%)
Dec 18, 2018 8.193 8.238 8.104 8.129 445,451 -0.05(-0.62%)
Dec 17, 2018 8.276 8.340 8.161 8.180 711,720 -0.15(-1.76%)
Dec 14, 2018 8.492 8.518 8.289 8.327 487,272 -0.21(-2.46%)
Dec 13, 2018 8.562 8.602 8.518 8.537 316,516 -0.04(-0.45%)
Dec 12, 2018 8.594 8.658 8.556 8.575 279,155 +0.09(+1.05%)
Dec 11, 2018 8.575 8.626 8.448 8.486 551,388 -0.01(-0.15%)
Dec 10, 2018 8.562 8.594 8.414 8.499 534,714 -0.08(-0.89%)
Dec 07, 2018 8.696 8.753 8.556 8.575 412,657 -0.10(-1.10%)
Dec 06, 2018 8.709 8.715 8.569 8.671 1,209,458 -0.17(-1.94%)
Dec 04, 2018 9.097 9.097 8.830 8.842 356,893 -0.27(-2.93%)
Dec 03, 2018 9.078 9.148 9.078 9.110 276,887 +0.12(+1.35%)
Nov 30, 2018 8.938 8.995 8.938 8.989 223,058 +0.04(+0.43%)
Nov 29, 2018 8.887 8.989 8.887 8.951 272,283 +0.04(+0.50%)
Nov 28, 2018 8.772 8.906 8.734 8.906 367,024 +0.19(+2.19%)
Nov 27, 2018 8.658 8.734 8.626 8.715 343,118 +0.03(+0.29%)
Nov 26, 2018 8.664 8.721 8.658 8.690 567,550 +0.11(+1.26%)
Nov 23, 2018 8.537 8.594 8.502 8.581 668,546 +0.00(+0.00%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.00(+0.00%)
Nov 20, 2018 8.643 8.649 8.524 8.581 693,564 -0.18(-2.04%)
Nov 19, 2018 8.811 8.831 8.705 8.761 852,412 -0.06(-0.63%)
Nov 16, 2018 8.805 8.878 8.654 8.817 984,313 +0.09(+1.03%)
Nov 15, 2018 8.581 8.738 8.542 8.727 284,345 +0.10(+1.17%)
Nov 14, 2018 8.794 8.811 8.593 8.626 299,542 -0.11(-1.28%)
Nov 13, 2018 8.755 8.796 8.705 8.738 265,879 +0.01(+0.06%)
Nov 12, 2018 8.861 8.895 8.727 8.733 213,274 -0.16(-1.76%)
Nov 09, 2018 8.923 8.934 8.845 8.889 255,099 -0.06(-0.63%)
Nov 08, 2018 8.940 9.016 8.918 8.945 630,780 +0.01(+0.13%)
Nov 07, 2018 8.800 8.952 8.800 8.934 537,142 +0.18(+2.05%)
Nov 06, 2018 8.733 8.783 8.727 8.755 505,369 +0.06(+0.64%)
Nov 05, 2018 8.660 8.721 8.637 8.699 922,101 +0.08(+0.91%)
Nov 02, 2018 8.716 8.761 8.581 8.621 281,360 -0.07(-0.77%)
Nov 01, 2018 8.604 8.716 8.593 8.688 542,998 +0.10(+1.17%)
Oct 31, 2018 8.497 8.643 8.497 8.587 528,380 +0.16(+1.93%)
Oct 30, 2018 8.307 8.425 8.285 8.425 641,075 +0.12(+1.42%)
Oct 29, 2018 8.509 8.557 8.240 8.307 481,604 -0.11(-1.26%)
Oct 26, 2018 8.453 8.514 8.346 8.414 533,065 -0.14(-1.64%)
Oct 25, 2018 8.503 8.615 8.458 8.553 588,441 +0.12(+1.39%)
Oct 24, 2018 8.688 8.705 8.419 8.436 283,494 -0.26(-2.96%)
Oct 23, 2018 8.654 8.721 8.548 8.693 282,846 -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 8.766 393,904 +0.00(+0.00%)
Oct 18, 2018 8.867 8.895 8.744 8.766 415,185 -0.12(-1.32%)
Oct 17, 2018 8.884 8.917 8.805 8.884 232,230 -0.02(-0.19%)
Oct 16, 2018 8.755 8.906 8.752 8.901 305,078 +0.18(+2.05%)
Oct 15, 2018 8.733 8.789 8.705 8.721 291,889 -0.01(-0.13%)
Oct 12, 2018 8.783 8.805 8.677 8.733 279,573 +0.11(+1.23%)
Oct 11, 2018 8.828 8.828 8.581 8.626 560,564 -0.21(-2.41%)
Oct 10, 2018 9.085 9.091 8.839 8.839 507,648 -0.24(-2.65%)
Oct 09, 2018 9.113 9.152 9.080 9.080 246,385 -0.02(-0.25%)
Oct 08, 2018 9.124 9.158 9.075 9.102 260,242 -0.04(-0.43%)
Oct 05, 2018 9.220 9.225 9.091 9.141 354,960 -0.07(-0.73%)
Oct 04, 2018 9.253 9.292 9.175 9.208 343,018 -0.08(-0.84%)
Oct 03, 2018 9.298 9.343 9.287 9.287 581,288 -0.02(-0.18%)
Oct 02, 2018 9.326 9.332 9.292 9.304 687,308 -0.02(-0.24%)
Oct 01, 2018 9.376 9.376 9.301 9.326 723,479 -0.01(-0.06%)
Sep 28, 2018 9.360 9.365 9.315 9.332 361,391 -0.04(-0.48%)
Sep 27, 2018 9.337 9.416 9.337 9.376 243,852 +0.04(+0.42%)
Sep 26, 2018 9.365 9.371 9.332 9.337 204,964 -0.01(-0.06%)
Sep 25, 2018 9.343 9.365 9.320 9.343 165,039 +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 9.371 220,443 +0.02(+0.24%)
Sep 20, 2018 9.304 9.360 9.298 9.348 398,330 +0.08(+0.91%)
Sep 19, 2018 9.270 9.281 9.259 9.264 192,230 +0.01(+0.06%)
Sep 18, 2018 9.225 9.276 9.220 9.259 194,472 +0.05(+0.55%)
Sep 17, 2018 9.248 9.253 9.208 9.208 240,567 -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 9.259 144,515 +0.04(+0.43%)
Sep 12, 2018 9.208 9.253 9.208 9.220 307,749 +0.02(+0.24%)
Sep 11, 2018 9.192 9.220 9.180 9.197 567,540 +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 9.192 158,812 -0.01(-0.06%)
Sep 06, 2018 9.242 9.253 9.180 9.197 392,866 -0.05(-0.54%)
Sep 05, 2018 9.259 9.270 9.197 9.248 120,356 +0.00(+0.00%)
Sep 04, 2018 9.253 9.270 9.220 9.248 237,067 +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 9.259 216,992 -0.02(-0.24%)
Aug 29, 2018 9.231 9.281 9.231 9.281 209,596 +0.07(+0.79%)
Aug 28, 2018 9.208 9.234 9.197 9.208 271,188 +0.00(+0.00%)
Aug 27, 2018 9.147 9.220 9.147 9.208 336,270 +0.08(+0.92%)
Aug 24, 2018 9.091 9.124 9.091 9.124 221,693 +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 9.085 219,841 +0.00(+0.00%)
Aug 21, 2018 9.074 9.124 9.068 9.085 265,219 +0.03(+0.31%)
Aug 20, 2018 9.063 9.068 9.042 9.057 127,796 +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 9.040 169,334 +0.08(+0.94%)
Aug 15, 2018 8.951 8.973 8.920 8.956 302,103 -0.03(-0.37%)
Aug 14, 2018 8.990 9.029 8.975 8.990 213,202 +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 8.968 230,988 -0.03(-0.37%)
Aug 09, 2018 9.023 9.040 9.001 9.001 277,101 -0.02(-0.19%)
Aug 08, 2018 9.001 9.035 8.956 9.018 317,197 +0.02(+0.19%)
Aug 07, 2018 8.979 9.007 8.973 9.001 153,178 +0.06(+0.62%)
Aug 06, 2018 8.923 8.962 8.884 8.945 221,397 +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 8.906 244,881 +0.05(+0.57%)
Aug 01, 2018 8.878 8.878 8.823 8.856 314,154 +0.00(+0.00%)
Jul 31, 2018 8.839 8.881 8.826 8.856 346,034 +0.04(+0.51%)
Jul 30, 2018 8.934 8.935 8.800 8.811 398,606 -0.12(-1.37%)
Jul 27, 2018 8.996 9.007 8.915 8.934 102,681 -0.07(-0.74%)
Jul 26, 2018 9.001 9.007 8.962 9.001 261,278 -0.02(-0.19%)
Jul 25, 2018 8.951 9.018 8.942 9.018 214,093 +0.08(+0.87%)
Jul 24, 2018 8.917 8.973 8.917 8.940 207,667 +0.04(+0.44%)
Jul 23, 2018 8.890 8.903 8.862 8.901 211,407 +0.01(+0.06%)
Jul 20, 2018 8.856 8.901 8.856 8.895 155,579 +0.02(+0.19%)
Jul 19, 2018 8.884 8.901 8.850 8.878 363,160 -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 8.850 8.789 8.845 311,210 +0.03(+0.38%)
Jul 16, 2018 8.823 8.834 8.806 8.811 241,130 +0.01(+0.13%)
Jul 13, 2018 8.778 8.839 8.778 8.800 476,489 +0.01(+0.13%)
Jul 12, 2018 8.761 8.800 8.761 8.789 667,308 +0.07(+0.77%)
Jul 11, 2018 8.750 8.767 8.722 8.722 224,780 -0.05(-0.57%)
Jul 10, 2018 8.761 8.789 8.745 8.772 151,995 +0.02(+0.26%)
Jul 09, 2018 8.705 8.772 8.705 8.750 207,509 +0.07(+0.84%)
Jul 06, 2018 8.605 8.694 8.602 8.677 365,201 +0.08(+0.91%)
Jul 05, 2018 8.599 8.619 8.571 8.599 317,133 +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 8.588 408,277 -0.02(-0.19%)
Jun 29, 2018 8.599 8.651 8.599 8.605 298,001 +0.03(+0.39%)
Jun 28, 2018 8.516 8.583 8.516 8.571 251,348 +0.03(+0.33%)
Jun 27, 2018 8.616 8.661 8.532 8.544 532,733 -0.06(-0.65%)
Jun 26, 2018 8.611 8.627 8.571 8.599 338,952 +0.01(+0.13%)
Jun 25, 2018 8.689 8.689 8.527 8.588 499,855 -0.14(-1.60%)
Jun 22, 2018 8.717 8.744 8.717 8.728 206,463 +0.04(+0.51%)
Jun 21, 2018 8.733 8.733 8.677 8.683 299,922 -0.03(-0.32%)
Jun 20, 2018 8.733 8.767 8.711 8.711 216,829 +0.02(+0.19%)
Jun 19, 2018 8.683 8.711 8.655 8.694 412,553 -0.04(-0.51%)
Jun 18, 2018 8.728 8.750 8.705 8.739 207,921 -0.02(-0.25%)
Jun 15, 2018 8.773 8.730 8.761 235,771 -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 8.784 254,368 +0.04(+0.51%)
Jun 11, 2018 8.728 8.772 8.728 8.739 327,171 +0.01(+0.13%)
Jun 08, 2018 8.705 8.733 8.678 8.728 218,670 +0.01(+0.06%)
Jun 07, 2018 8.739 8.756 8.711 8.722 453,339 +0.01(+0.06%)
Jun 06, 2018 8.739 8.717 344,380 +0.07(+0.77%)
Jun 05, 2018 8.622 8.672 8.622 8.650 175,051 +0.03(+0.39%)
Jun 04, 2018 8.638 8.644 8.599 8.616 277,214 +0.02(+0.19%)
Jun 01, 2018 8.549 8.619 8.541 8.599 871,988 +0.11(+1.25%)
May 31, 2018 8.538 8.538 8.488 8.493 321,125 -0.05(-0.59%)
May 30, 2018 8.471 8.549 8.449 8.544 223,157 +0.11(+1.32%)
May 29, 2018 8.488 8.488 8.391 8.432 348,191 -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 8.549 299,815 +0.01(+0.07%)
May 23, 2018 8.504 8.549 8.479 8.544 285,366 +0.01(+0.07%)
May 22, 2018 8.571 8.583 8.535 8.538 396,043 -0.01(-0.07%)
May 21, 2018 8.516 8.560 8.516 8.544 226,123 +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 8.499 296,012 +0.01(+0.13%)
May 16, 2018 8.482 8.516 8.460 8.488 250,911 +0.00(+0.00%)
May 15, 2018 8.493 8.493 8.460 8.488 419,080 -0.03(-0.39%)
May 14, 2018 8.538 8.571 8.510 8.521 288,496 +0.01(+0.13%)
May 11, 2018 8.499 8.521 8.487 8.510 200,525 +0.02(+0.26%)
May 10, 2018 8.432 8.499 8.432 8.488 248,849 +0.08(+0.99%)
May 09, 2018 8.365 8.421 8.354 8.404 264,262 +0.06(+0.73%)
May 08, 2018 8.360 8.365 8.313 8.343 259,474 +0.00(+0.00%)
May 07, 2018 8.343 8.382 8.338 8.343 255,091 +0.01(+0.07%)
May 04, 2018 8.210 8.349 8.182 8.338 339,221 +0.11(+1.28%)
May 03, 2018 8.249 8.254 8.135 8.232 423,163 -0.02(-0.20%)
May 02, 2018 8.304 8.321 8.243 8.249 182,550 -0.03(-0.40%)
May 01, 2018 8.249 8.282 8.199 8.282 313,087 +0.01(+0.07%)
Apr 30, 2018 8.349 8.377 8.260 8.276 378,318 -0.04(-0.47%)
Apr 27, 2018 8.315 8.349 8.276 8.315 433,806 +0.01(+0.07%)
Apr 26, 2018 8.249 8.321 8.238 8.310 468,094 +0.11(+1.36%)
Apr 25, 2018 8.221 8.221 8.132 8.199 426,138 -0.01(-0.14%)
Apr 24, 2018 8.326 8.353 8.171 8.210 389,114 -0.10(-1.20%)
Apr 23, 2018 8.315 8.343 8.282 8.310 212,339 +0.02(+0.20%)
Apr 20, 2018 8.393 8.393 8.271 8.293 214,892 -0.10(-1.19%)
Apr 19, 2018 8.410 8.415 8.354 8.393 242,977 -0.03(-0.33%)
Apr 18, 2018 8.410 8.432 8.399 8.421 264,688 +0.03(+0.33%)
Apr 17, 2018 8.349 8.421 8.349 8.393 319,752 +0.09(+1.07%)
Apr 16, 2018 8.293 8.332 8.271 8.304 350,589 +0.06(+0.67%)
Apr 13, 2018 8.326 8.343 8.232 8.249 272,040 -0.02(-0.27%)
Apr 12, 2018 8.254 8.299 8.251 8.271 388,855 +0.03(+0.41%)
Apr 11, 2018 8.210 8.276 8.210 8.237 286,027 -0.02(-0.20%)
Apr 10, 2018 8.221 8.276 8.204 8.254 251,229 +0.12(+1.44%)
Apr 09, 2018 8.154 8.247 8.110 8.137 378,469 +0.01(+0.14%)
Apr 06, 2018 8.204 8.276 8.082 8.126 601,126 -0.16(-1.88%)
Apr 05, 2018 8.260 8.321 8.237 8.282 302,348 +0.06(+0.74%)
Apr 04, 2018 8.043 8.221 8.032 8.221 327,578 +0.10(+1.23%)
Apr 03, 2018 8.082 8.132 8.009 8.121 432,096 +0.09(+1.11%)
Apr 02, 2018 8.193 8.215 7.995 8.032 769,347 -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 8.115 470,906 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,994 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,638 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,263 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,449 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,702 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,283 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,813 -0.09(-1.11%)
Mar 16, 2018 8.554 8.605 8.538 8.543 410,680 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,081 -0.01(-0.13%)
Mar 14, 2018 8.643 8.649 8.554 8.554 429,937 -0.08(-0.90%)
Mar 13, 2018 8.732 8.744 8.599 8.632 229,760 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,459 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,666 +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 8.481 424,477 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,725 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,037 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,143 -0.02(-0.20%)
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.