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

Adams Diversified Equity Fund (NY: ADX )

19.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2007 4.339 4.351 4.304 4.336 620,273 +0.01(+0.14%)
Feb 27, 2007 4.411 4.414 4.254 4.329 560,882 -0.11(-2.55%)
Feb 26, 2007 4.452 4.452 4.424 4.443 436,382 +0.01(+0.14%)
Feb 23, 2007 4.443 4.443 4.418 4.436 351,901 -0.02(-0.35%)
Feb 22, 2007 4.465 4.474 4.430 4.452 385,566 -0.01(-0.21%)
Feb 21, 2007 4.449 4.465 4.436 4.462 288,063 +0.01(+0.21%)
Feb 20, 2007 4.418 4.455 4.399 4.452 448,134 +0.03(+0.64%)
Feb 16, 2007 4.424 4.433 4.411 4.424 210,569 -0.02(-0.35%)
Feb 15, 2007 4.424 4.440 4.399 4.440 334,115 +0.02(+0.50%)
Feb 14, 2007 4.402 4.430 4.402 4.418 409,364 +0.02(+0.43%)
Feb 13, 2007 4.380 4.405 4.367 4.399 288,063 +0.01(+0.29%)
Feb 12, 2007 4.386 4.402 4.367 4.386 256,259 -0.00(-0.07%)
Feb 09, 2007 4.402 4.427 4.377 4.389 369,686 -0.02(-0.42%)
Feb 08, 2007 4.418 4.421 4.402 4.408 266,466 -0.01(-0.22%)
Feb 07, 2007 4.421 4.436 4.418 4.418 147,048 +0.01(+0.14%)
Feb 06, 2007 4.411 4.427 4.402 4.411 406,846 +0.00(+0.07%)
Feb 05, 2007 4.402 4.411 4.395 4.408 224,861 +0.01(+0.14%)
Feb 02, 2007 4.392 4.405 4.389 4.402 348,090 +0.01(+0.14%)
Feb 01, 2007 4.380 4.399 4.377 4.395 289,969 +0.02(+0.36%)
Jan 31, 2007 4.348 4.383 4.339 4.380 979,162 +0.03(+0.72%)
Jan 30, 2007 4.342 4.351 4.336 4.348 187,066 +0.01(+0.29%)
Jan 29, 2007 4.345 4.358 4.332 4.336 524,993 -0.01(-0.22%)
Jan 26, 2007 4.355 4.355 4.320 4.345 239,153 +0.00(+0.00%)
Jan 25, 2007 4.373 4.383 4.336 4.345 342,055 -0.03(-0.72%)
Jan 24, 2007 4.361 4.408 4.361 4.377 637,106 +0.02(+0.36%)
Jan 23, 2007 4.364 4.370 4.355 4.361 482,435 -0.00(-0.07%)
Jan 22, 2007 4.358 4.373 4.336 4.364 459,567 -0.00(-0.07%)
Jan 19, 2007 4.355 4.367 4.355 4.367 269,325 +0.00(+0.07%)
Jan 18, 2007 4.361 4.370 4.345 4.364 259,797 -0.01(-0.14%)
Jan 17, 2007 4.351 4.370 4.345 4.370 202,629 +0.01(+0.22%)
Jan 16, 2007 4.339 4.370 4.339 4.361 367,781 +0.03(+0.58%)
Jan 12, 2007 4.329 4.351 4.329 4.336 334,115 -0.01(-0.22%)
Jan 11, 2007 4.298 4.348 4.298 4.345 425,266 +0.03(+0.80%)
Jan 10, 2007 4.288 4.310 4.285 4.310 219,779 +0.01(+0.15%)
Jan 09, 2007 4.304 4.314 4.285 4.304 398,588 -0.01(-0.22%)
Jan 08, 2007 4.301 4.314 4.285 4.314 286,793 +0.01(+0.22%)
Jan 05, 2007 4.323 4.323 4.282 4.304 565,011 -0.02(-0.44%)
Jan 04, 2007 4.329 4.361 4.323 4.323 429,078 -0.01(-0.29%)
Jan 03, 2007 4.361 4.389 4.317 4.336 413,198 -0.03(-0.72%)
Dec 29, 2006 4.386 4.402 4.339 4.367 421,138 -0.02(-0.43%)
Dec 28, 2006 4.367 4.389 4.367 4.386 279,170 +0.00(+0.00%)
Dec 27, 2006 4.377 4.392 4.361 4.386 528,487 +0.03(+0.65%)
Dec 26, 2006 4.323 4.380 4.323 4.358 367,463 +0.03(+0.65%)
Dec 22, 2006 4.345 4.355 4.323 4.329 357,935 -0.02(-0.51%)
Dec 21, 2006 4.361 4.380 4.342 4.351 257,891 -0.03(-0.58%)
Dec 20, 2006 4.342 4.386 4.342 4.377 223,273 +0.02(+0.36%)
Dec 19, 2006 4.348 4.373 4.329 4.361 222,002 +0.00(+0.00%)
Dec 18, 2006 4.383 4.399 4.339 4.361 272,818 -0.02(-0.50%)
Dec 15, 2006 4.358 4.389 4.355 4.383 370,004 +0.04(+0.87%)
Dec 14, 2006 4.320 4.377 4.320 4.345 380,485 +0.03(+0.58%)
Dec 13, 2006 4.332 4.351 4.314 4.320 199,770 -0.02(-0.44%)
Dec 12, 2006 4.329 4.348 4.310 4.339 190,877 -0.01(-0.14%)
Dec 11, 2006 4.310 4.348 4.310 4.345 207,393 +0.03(+0.73%)
Dec 08, 2006 4.323 4.329 4.301 4.314 141,014 -0.01(-0.15%)
Dec 07, 2006 4.320 4.329 4.307 4.320 108,301 +0.01(+0.15%)
Dec 06, 2006 4.314 4.342 4.307 4.314 223,590 -0.01(-0.29%)
Dec 05, 2006 4.320 4.329 4.314 4.326 226,766 +0.01(+0.29%)
Dec 04, 2006 4.273 4.320 4.273 4.314 290,604 +0.05(+1.11%)
Dec 01, 2006 4.257 4.292 4.251 4.266 316,965 -0.03(-0.59%)
Nov 30, 2006 4.273 4.292 4.254 4.292 229,625 +0.03(+0.59%)
Nov 29, 2006 4.238 4.276 4.238 4.266 317,282 +0.03(+0.82%)
Nov 28, 2006 4.229 4.247 4.197 4.232 296,003 +0.01(+0.22%)
Nov 27, 2006 4.279 4.292 4.210 4.222 489,422 -0.08(-1.76%)
Nov 24, 2006 4.266 4.301 4.266 4.298 88,610 +0.01(+0.22%)
Nov 22, 2006 4.282 4.304 4.279 4.288 141,967 +0.00(+0.07%)
Nov 21, 2006 4.273 4.298 4.273 4.285 219,461 +0.00(+0.07%)
Nov 20, 2006 4.279 4.295 4.273 4.282 257,573 -0.01(-0.29%)
Nov 17, 2006 4.273 4.314 3.999 4.295 578,985 -0.21(-4.75%)
Nov 16, 2006 4.521 4.525 4.499 4.509 479,576 +0.01(+0.21%)
Nov 15, 2006 4.493 4.509 4.487 4.499 282,664 +0.01(+0.14%)
Nov 14, 2006 4.503 4.518 4.462 4.493 478,306 +0.01(+0.14%)
Nov 13, 2006 4.465 4.496 4.465 4.487 352,218 +0.03(+0.56%)
Nov 10, 2006 4.465 4.471 4.449 4.462 664,420 +0.02(+0.43%)
Nov 09, 2006 4.433 4.465 4.433 4.443 425,902 +0.00(+0.07%)
Nov 08, 2006 4.395 4.443 4.383 4.440 335,068 +0.02(+0.43%)
Nov 07, 2006 4.405 4.424 4.399 4.421 274,089 +0.03(+0.72%)
Nov 06, 2006 4.351 4.405 4.351 4.389 492,280 +0.04(+0.87%)
Nov 03, 2006 4.348 4.361 4.332 4.351 292,827 -0.00(-0.07%)
Nov 02, 2006 4.351 4.358 4.339 4.355 417,326 -0.01(-0.22%)
Nov 01, 2006 4.389 4.424 4.358 4.364 775,897 -0.02(-0.36%)
Oct 31, 2006 4.402 4.408 4.380 4.380 474,177 -0.01(-0.14%)
Oct 30, 2006 4.355 4.392 4.351 4.386 459,567 +0.00(+0.00%)
Oct 27, 2006 4.392 4.414 4.380 4.386 290,604 -0.03(-0.64%)
Oct 26, 2006 4.395 4.430 4.395 4.414 273,453 +0.02(+0.36%)
Oct 25, 2006 4.380 4.405 4.377 4.399 329,034 +0.02(+0.43%)
Oct 24, 2006 4.373 4.389 4.367 4.380 269,642 +0.01(+0.14%)
Oct 23, 2006 4.345 4.392 4.345 4.373 364,287 +0.02(+0.51%)
Oct 20, 2006 4.355 4.358 4.345 4.351 348,090 -0.01(-0.14%)
Oct 19, 2006 4.361 4.373 4.351 4.358 202,946 -0.00(-0.07%)
Oct 18, 2006 4.361 4.405 4.358 4.361 329,034 +0.01(+0.14%)
Oct 17, 2006 4.345 4.361 4.310 4.355 269,325 -0.01(-0.29%)
Oct 16, 2006 4.361 4.380 4.339 4.367 315,694 +0.02(+0.36%)
Oct 13, 2006 4.314 4.361 4.314 4.351 345,549 +0.01(+0.29%)
Oct 12, 2006 4.298 4.355 4.298 4.339 439,558 +0.04(+0.95%)
Oct 11, 2006 4.320 4.323 4.298 4.298 324,587 -0.03(-0.66%)
Oct 10, 2006 4.307 4.326 4.295 4.326 748,584 +0.02(+0.44%)
Oct 09, 2006 4.273 4.307 4.270 4.307 334,115 +0.02(+0.51%)
Oct 06, 2006 4.273 4.285 4.266 4.285 257,573 -0.00(-0.07%)
Oct 05, 2006 4.282 4.298 4.273 4.288 294,097 -0.01(-0.15%)
Oct 04, 2006 4.238 4.295 4.235 4.295 386,837 +0.05(+1.19%)
Oct 03, 2006 4.207 4.257 4.207 4.244 209,933 +0.01(+0.22%)
Oct 02, 2006 4.247 4.263 4.235 4.235 254,715 -0.02(-0.52%)
Sep 29, 2006 4.251 4.266 4.244 4.257 306,166 +0.00(+0.00%)
Sep 28, 2006 4.251 4.260 4.244 4.257 189,925 +0.01(+0.22%)
Sep 27, 2006 4.232 4.266 4.232 4.247 509,748 -0.01(-0.30%)
Sep 26, 2006 4.222 4.263 4.213 4.260 639,964 +0.04(+0.97%)
Sep 25, 2006 4.178 4.219 4.169 4.219 584,384 +0.03(+0.83%)
Sep 22, 2006 4.184 4.194 4.162 4.184 460,520 -0.01(-0.15%)
Sep 21, 2006 4.207 4.213 4.181 4.191 294,415 -0.01(-0.30%)
Sep 20, 2006 4.191 4.216 4.191 4.203 299,497 +0.02(+0.53%)
Sep 19, 2006 4.188 4.194 4.159 4.181 116,559 -0.01(-0.23%)
Sep 18, 2006 4.188 4.197 4.178 4.191 289,333 +0.00(+0.00%)
Sep 15, 2006 4.191 4.203 4.178 4.191 308,390 +0.01(+0.30%)
Sep 14, 2006 4.178 4.188 4.169 4.178 328,081 -0.01(-0.23%)
Sep 13, 2006 4.162 4.207 4.159 4.188 619,003 +0.01(+0.30%)
Sep 12, 2006 4.134 4.178 4.131 4.175 169,916 +0.04(+0.99%)
Sep 11, 2006 4.125 4.150 4.109 4.134 202,311 +0.00(+0.08%)
Sep 08, 2006 4.118 4.140 4.115 4.131 268,689 +0.02(+0.46%)
Sep 07, 2006 4.128 4.137 4.112 4.112 234,389 -0.02(-0.46%)
Sep 06, 2006 4.162 4.166 4.131 4.131 152,448 -0.04(-1.06%)
Sep 05, 2006 4.178 4.188 4.172 4.175 174,045 -0.00(-0.08%)
Sep 01, 2006 4.169 4.191 4.159 4.178 611,063 +0.02(+0.38%)
Aug 31, 2006 4.162 4.162 4.147 4.162 109,572 +0.01(+0.30%)
Aug 30, 2006 4.150 4.162 4.147 4.150 178,173 -0.00(-0.08%)
Aug 29, 2006 4.153 4.153 4.122 4.153 211,521 +0.01(+0.30%)
Aug 28, 2006 4.118 4.153 4.115 4.140 384,296 +0.01(+0.23%)
Aug 25, 2006 4.118 4.137 4.112 4.131 206,757 -0.00(-0.08%)
Aug 24, 2006 4.128 4.137 4.118 4.134 118,782 +0.02(+0.38%)
Aug 23, 2006 4.134 4.147 4.118 4.118 286,793 -0.02(-0.46%)
Aug 22, 2006 4.134 4.150 4.128 4.137 258,844 +0.00(+0.00%)
Aug 21, 2006 4.134 4.144 4.118 4.137 331,257 -0.01(-0.15%)
Aug 18, 2006 4.144 4.156 4.125 4.144 290,286 +0.00(+0.00%)
Aug 17, 2006 4.125 4.147 4.115 4.144 380,802 +0.03(+0.61%)
Aug 16, 2006 4.109 4.137 4.103 4.118 249,633 +0.02(+0.38%)
Aug 15, 2006 4.081 4.109 4.077 4.103 346,819 +0.05(+1.32%)
Aug 14, 2006 4.055 4.077 4.043 4.049 333,798 +0.01(+0.23%)
Aug 11, 2006 4.040 4.049 4.024 4.040 269,325 -0.03(-0.70%)
Aug 10, 2006 4.027 4.068 4.027 4.068 498,315 +0.02(+0.47%)
Aug 09, 2006 4.077 4.095 4.049 4.049 362,064 -0.02(-0.39%)
Aug 08, 2006 4.068 4.090 4.059 4.065 259,479 -0.01(-0.15%)
Aug 07, 2006 4.068 4.084 4.059 4.071 191,513 +0.00(+0.00%)
Aug 04, 2006 4.096 4.109 4.065 4.071 285,840 -0.01(-0.15%)
Aug 03, 2006 4.055 4.084 4.049 4.077 628,848 +0.01(+0.15%)
Aug 02, 2006 4.055 4.090 4.055 4.071 347,772 +0.02(+0.39%)
Aug 01, 2006 4.055 4.065 4.037 4.055 307,437 -0.02(-0.54%)
Jul 31, 2006 4.068 4.077 4.062 4.077 228,989 -0.01(-0.15%)
Jul 28, 2006 4.059 4.084 4.055 4.084 431,936 +0.04(+1.01%)
Jul 27, 2006 4.055 4.074 4.030 4.043 326,175 -0.02(-0.47%)
Jul 26, 2006 4.030 4.068 4.024 4.062 245,505 +0.01(+0.16%)
Jul 25, 2006 4.018 4.059 4.011 4.055 289,333 +0.03(+0.78%)
Jul 24, 2006 3.983 4.037 3.983 4.024 332,527 +0.05(+1.35%)
Jul 21, 2006 3.989 3.996 3.952 3.970 270,595 -0.03(-0.71%)
Jul 20, 2006 4.037 4.055 3.992 3.999 241,058 -0.03(-0.86%)
Jul 19, 2006 3.948 4.040 3.948 4.033 246,140 +0.08(+1.99%)
Jul 18, 2006 3.952 3.970 3.933 3.955 187,701 -0.01(-0.24%)
Jul 17, 2006 3.945 3.974 3.944 3.964 329,034 +0.00(+0.08%)
Jul 14, 2006 3.977 3.996 3.945 3.961 192,465 -0.03(-0.63%)
Jul 13, 2006 4.030 4.030 3.983 3.986 213,745 -0.05(-1.25%)
Jul 12, 2006 4.090 4.090 4.037 4.037 124,816 -0.05(-1.23%)
Jul 11, 2006 4.062 4.087 4.046 4.087 94,009 +0.01(+0.31%)
Jul 10, 2006 4.071 4.096 4.062 4.074 106,078 +0.00(+0.00%)
Jul 07, 2006 4.081 4.103 4.071 4.074 133,074 -0.03(-0.84%)
Jul 06, 2006 4.074 4.112 4.074 4.109 182,937 +0.01(+0.23%)
Jul 05, 2006 4.065 4.099 4.033 4.099 925,487 +0.00(+0.08%)
Jul 03, 2006 4.081 4.096 4.062 4.096 224,225 +0.04(+1.09%)
Jun 30, 2006 4.065 4.081 4.052 4.052 242,329 -0.01(-0.16%)
Jun 29, 2006 3.992 4.068 3.987 4.059 309,660 +0.08(+1.98%)
Jun 28, 2006 3.958 3.980 3.958 3.980 233,436 +0.01(+0.24%)
Jun 27, 2006 3.986 3.992 3.955 3.970 199,770 -0.02(-0.39%)
Jun 26, 2006 3.977 3.989 3.970 3.986 164,199 +0.01(+0.16%)
Jun 23, 2006 3.958 3.996 3.958 3.980 216,603 +0.01(+0.16%)
Jun 22, 2006 3.980 3.999 3.945 3.974 239,153 -0.02(-0.47%)
Jun 21, 2006 3.967 4.011 3.967 3.992 226,131 +0.03(+0.63%)
Jun 20, 2006 3.980 4.002 3.952 3.967 289,969 -0.01(-0.16%)
Jun 19, 2006 3.983 3.996 3.961 3.974 1,190,048 +0.01(+0.16%)
Jun 16, 2006 3.967 3.986 3.955 3.967 236,294 -0.02(-0.47%)
Jun 15, 2006 3.926 3.999 3.926 3.986 611,063 +0.07(+1.69%)
Jun 14, 2006 3.923 3.944 3.895 3.920 286,157 -0.01(-0.16%)
Jun 13, 2006 3.923 3.970 3.920 3.926 387,154 -0.04(-0.95%)
Jun 12, 2006 4.014 4.018 3.958 3.964 216,285 -0.05(-1.18%)
Jun 09, 2006 4.024 4.033 4.005 4.011 156,577 -0.03(-0.70%)
Jun 08, 2006 4.024 4.040 3.955 4.040 316,965 +0.01(+0.23%)
Jun 07, 2006 4.033 4.068 4.024 4.030 226,131 -0.01(-0.23%)
Jun 06, 2006 4.049 4.068 4.024 4.040 174,680 -0.03(-0.62%)
Jun 05, 2006 4.099 4.112 4.052 4.065 239,470 -0.05(-1.22%)
Jun 02, 2006 4.134 4.134 4.093 4.115 255,033 +0.00(+0.00%)
Jun 01, 2006 4.071 4.122 4.065 4.115 380,802 +0.05(+1.32%)
May 31, 2006 4.059 4.068 4.043 4.062 151,495 +0.02(+0.47%)
May 30, 2006 4.084 4.084 4.043 4.043 258,526 -0.06(-1.38%)
May 26, 2006 4.096 4.099 4.071 4.099 219,144 +0.03(+0.85%)
May 25, 2006 4.046 4.074 4.037 4.065 199,135 +0.03(+0.86%)
May 24, 2006 4.002 4.052 3.986 4.030 214,062 +0.01(+0.23%)
May 23, 2006 4.068 4.077 4.021 4.021 297,273 -0.03(-0.62%)
May 22, 2006 4.040 4.052 4.011 4.046 359,206 -0.02(-0.46%)
May 19, 2006 4.068 4.071 4.021 4.065 608,840 +0.01(+0.16%)
May 18, 2006 4.087 4.093 4.055 4.059 345,866 -0.01(-0.15%)
May 17, 2006 4.103 4.106 4.059 4.065 268,054 -0.05(-1.30%)
May 16, 2006 4.137 4.140 4.112 4.118 291,239 -0.03(-0.61%)
May 15, 2006 4.131 4.147 4.118 4.144 245,505 -0.00(-0.08%)
May 12, 2006 4.162 4.175 4.140 4.147 354,442 -0.03(-0.60%)
May 11, 2006 4.229 4.240 4.150 4.172 385,566 -0.06(-1.49%)
May 10, 2006 4.219 4.244 4.219 4.235 133,392 +0.01(+0.22%)
May 09, 2006 4.225 4.244 4.222 4.225 123,864 -0.02(-0.37%)
May 08, 2006 4.257 4.257 4.229 4.241 266,784 -0.02(-0.37%)
May 05, 2006 4.229 4.260 4.229 4.257 202,629 +0.04(+0.90%)
May 04, 2006 4.194 4.236 4.194 4.219 358,888 +0.01(+0.30%)
May 03, 2006 4.213 4.219 4.197 4.207 218,509 -0.02(-0.45%)
May 02, 2006 4.203 4.241 4.203 4.225 265,831 +0.03(+0.60%)
May 01, 2006 4.197 4.219 4.194 4.200 178,491 +0.00(+0.08%)
Apr 28, 2006 4.194 4.215 4.188 4.197 174,680 +0.00(+0.08%)
Apr 27, 2006 4.188 4.219 4.169 4.194 345,866 +0.01(+0.15%)
Apr 26, 2006 4.175 4.216 4.175 4.188 201,358 +0.01(+0.30%)
Apr 25, 2006 4.191 4.213 4.172 4.175 298,544 -0.01(-0.15%)
Apr 24, 2006 4.210 4.225 4.156 4.181 283,299 -0.03(-0.60%)
Apr 21, 2006 4.235 4.247 4.197 4.207 516,100 -0.00(-0.08%)
Apr 20, 2006 4.216 4.232 4.210 4.210 333,162 +0.01(+0.23%)
Apr 19, 2006 4.194 4.222 4.191 4.200 195,324 -0.00(-0.07%)
Apr 18, 2006 4.140 4.219 4.140 4.203 349,360 +0.07(+1.75%)
Apr 17, 2006 4.147 4.166 4.122 4.131 186,431 -0.02(-0.53%)
Apr 13, 2006 4.169 4.172 4.144 4.153 168,963 -0.02(-0.38%)
Apr 12, 2006 4.150 4.175 4.150 4.169 199,770 +0.02(+0.38%)
Apr 11, 2006 4.172 4.200 4.144 4.153 299,814 -0.05(-1.12%)
Apr 10, 2006 4.188 4.219 4.178 4.200 245,822 +0.01(+0.30%)
Apr 07, 2006 4.222 4.225 4.178 4.188 529,439 -0.03(-0.60%)
Apr 06, 2006 4.213 4.222 4.197 4.213 188,972 -0.01(-0.15%)
Apr 05, 2006 4.210 4.225 4.210 4.219 249,316 +0.00(+0.00%)
Apr 04, 2006 4.207 4.229 4.194 4.219 294,415 +0.02(+0.52%)
Apr 03, 2006 4.194 4.232 4.191 4.197 318,553 +0.01(+0.23%)
Mar 31, 2006 4.191 4.207 4.184 4.188 170,869 -0.01(-0.15%)
Mar 30, 2006 4.184 4.210 4.172 4.194 266,149 +0.00(+0.00%)
Mar 29, 2006 4.156 4.197 4.156 4.194 219,779 +0.04(+0.91%)
Mar 28, 2006 4.188 4.205 4.156 4.156 366,510 -0.04(-0.90%)
Mar 27, 2006 4.203 4.216 4.188 4.194 198,817 -0.02(-0.52%)
Mar 24, 2006 4.203 4.219 4.196 4.216 226,131 +0.01(+0.30%)
Mar 23, 2006 4.203 4.222 4.200 4.203 193,736 -0.01(-0.30%)
Mar 22, 2006 4.188 4.219 4.188 4.216 275,677 +0.02(+0.59%)
Mar 21, 2006 4.178 4.210 4.175 4.191 517,371 +0.00(+0.08%)
Mar 20, 2006 4.178 4.200 4.175 4.188 402,082 +0.00(+0.00%)
Mar 17, 2006 4.166 4.191 4.162 4.188 226,131 +0.03(+0.68%)
Mar 16, 2006 4.159 4.184 4.156 4.159 327,128 -0.01(-0.15%)
Mar 15, 2006 4.131 4.166 4.125 4.166 271,230 +0.02(+0.54%)
Mar 14, 2006 4.112 4.144 4.103 4.143 321,729 +0.03(+0.84%)
Mar 13, 2006 4.084 4.115 4.084 4.109 251,857 +0.01(+0.31%)
Mar 10, 2006 4.084 4.109 4.077 4.096 210,569 +0.02(+0.54%)
Mar 09, 2006 4.077 4.106 4.068 4.074 134,980 -0.02(-0.46%)
Mar 08, 2006 4.074 4.103 4.071 4.093 151,813 -0.01(-0.15%)
Mar 07, 2006 4.077 4.099 4.074 4.099 193,418 +0.01(+0.15%)
Mar 06, 2006 4.106 4.118 4.093 4.093 252,492 -0.02(-0.46%)
Mar 03, 2006 4.109 4.137 4.103 4.112 335,703 -0.02(-0.53%)
Mar 02, 2006 4.131 4.134 4.099 4.134 235,341 +0.01(+0.23%)
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.