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

Adams Diversified Equity Fund (NY: ADX )

19.64 +0.09 (+0.46%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 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 (%)
Mar 31, 2005 4.052 4.071 4.037 4.052 124,816 +0.01(+0.16%)
Mar 30, 2005 4.021 4.062 4.014 4.046 135,297 +0.04(+0.94%)
Mar 29, 2005 4.024 4.040 4.005 4.008 219,461 -0.02(-0.55%)
Mar 28, 2005 4.046 4.049 4.018 4.030 379,214 -0.02(-0.47%)
Mar 24, 2005 4.027 4.052 4.018 4.049 300,767 +0.05(+1.18%)
Mar 23, 2005 4.018 4.030 3.999 4.002 236,929 -0.02(-0.39%)
Mar 22, 2005 4.049 4.081 4.014 4.018 198,182 -0.03(-0.70%)
Mar 21, 2005 4.071 4.084 4.030 4.046 246,140 -0.03(-0.70%)
Mar 18, 2005 4.093 4.109 4.068 4.074 302,355 -0.02(-0.54%)
Mar 17, 2005 4.099 4.103 4.065 4.096 168,963 +0.01(+0.15%)
Mar 16, 2005 4.122 4.122 4.065 4.090 215,333 -0.03(-0.84%)
Mar 15, 2005 4.137 4.156 4.125 4.125 190,877 -0.01(-0.15%)
Mar 14, 2005 4.140 4.144 4.115 4.131 273,771 -0.01(-0.30%)
Mar 11, 2005 4.150 4.166 4.134 4.144 235,341 -0.01(-0.30%)
Mar 10, 2005 4.162 4.181 4.144 4.156 219,144 -0.02(-0.38%)
Mar 09, 2005 4.172 4.194 4.172 4.172 223,908 -0.02(-0.53%)
Mar 08, 2005 4.188 4.203 4.181 4.194 383,343 +0.01(+0.30%)
Mar 07, 2005 4.166 4.197 4.162 4.181 275,359 +0.01(+0.30%)
Mar 04, 2005 4.153 4.175 4.147 4.169 273,771 +0.02(+0.53%)
Mar 03, 2005 4.134 4.162 4.134 4.147 143,872 -0.00(-0.08%)
Mar 02, 2005 4.140 4.175 4.122 4.150 284,252 -0.02(-0.38%)
Mar 01, 2005 4.118 4.166 4.115 4.166 339,514 +0.06(+1.46%)
Feb 28, 2005 4.109 4.125 4.077 4.106 256,621 -0.01(-0.31%)
Feb 25, 2005 4.087 4.125 4.087 4.118 228,989 +0.03(+0.69%)
Feb 24, 2005 4.087 4.090 4.062 4.090 113,065 +0.03(+0.85%)
Feb 23, 2005 4.059 4.087 4.052 4.055 194,371 +0.01(+0.16%)
Feb 22, 2005 4.055 4.093 4.049 4.049 492,915 -0.05(-1.23%)
Feb 18, 2005 4.099 4.103 4.081 4.099 377,944 +0.00(+0.08%)
Feb 17, 2005 4.112 4.118 4.093 4.096 188,337 -0.02(-0.46%)
Feb 16, 2005 4.099 4.122 4.093 4.115 210,886 -0.00(-0.08%)
Feb 15, 2005 4.115 4.122 4.096 4.118 215,968 -0.01(-0.15%)
Feb 14, 2005 4.115 4.131 4.106 4.125 196,912 -0.01(-0.15%)
Feb 11, 2005 4.087 4.134 4.071 4.131 329,669 +0.04(+1.08%)
Feb 10, 2005 4.081 4.090 4.074 4.087 236,929 +0.01(+0.31%)
Feb 09, 2005 4.109 4.112 4.074 4.074 229,625 -0.03(-0.69%)
Feb 08, 2005 4.112 4.112 4.096 4.103 226,131 +0.00(+0.00%)
Feb 07, 2005 4.090 4.112 4.090 4.103 129,898 -0.00(-0.08%)
Feb 04, 2005 4.062 4.109 4.062 4.106 267,419 +0.04(+1.09%)
Feb 03, 2005 4.068 4.081 4.055 4.062 150,860 -0.02(-0.54%)
Feb 02, 2005 4.084 4.090 4.055 4.084 181,349 -0.00(-0.08%)
Feb 01, 2005 4.033 4.087 4.030 4.087 256,621 +0.05(+1.25%)
Jan 31, 2005 4.030 4.040 4.014 4.037 326,175 +0.02(+0.55%)
Jan 28, 2005 4.021 4.040 3.974 4.014 370,004 -0.02(-0.39%)
Jan 27, 2005 4.030 4.052 4.021 4.030 129,580 +0.00(+0.00%)
Jan 26, 2005 4.002 4.040 4.002 4.030 190,560 +0.03(+0.79%)
Jan 25, 2005 3.992 4.018 3.992 3.999 227,719 +0.01(+0.24%)
Jan 24, 2005 3.999 4.002 3.977 3.989 394,459 -0.02(-0.47%)
Jan 21, 2005 4.030 4.040 3.992 4.008 246,775 -0.01(-0.24%)
Jan 20, 2005 4.046 4.046 4.005 4.018 163,246 -0.03(-0.70%)
Jan 19, 2005 4.084 4.084 4.046 4.046 266,466 -0.02(-0.46%)
Jan 18, 2005 4.037 4.087 4.021 4.065 272,501 +0.02(+0.55%)
Jan 14, 2005 4.030 4.046 4.014 4.043 228,037 +0.02(+0.47%)
Jan 13, 2005 4.030 4.062 4.018 4.024 347,772 -0.04(-0.93%)
Jan 12, 2005 4.033 4.062 4.030 4.062 228,354 +0.03(+0.62%)
Jan 11, 2005 4.062 4.068 4.037 4.037 320,458 -0.03(-0.85%)
Jan 10, 2005 4.065 4.087 4.055 4.071 258,209 +0.01(+0.23%)
Jan 07, 2005 4.059 4.071 4.040 4.062 196,912 +0.01(+0.16%)
Jan 06, 2005 4.033 4.068 4.033 4.055 303,308 +0.03(+0.63%)
Jan 05, 2005 4.027 4.055 4.027 4.030 400,176 -0.01(-0.31%)
Jan 04, 2005 4.106 4.112 4.024 4.043 335,386 -0.05(-1.23%)
Jan 03, 2005 4.122 4.140 4.093 4.093 613,286 -0.04(-0.91%)
Dec 31, 2004 4.125 4.140 4.125 4.131 139,426 +0.01(+0.15%)
Dec 30, 2004 4.125 4.140 4.112 4.125 270,595 -0.01(-0.23%)
Dec 29, 2004 4.106 4.172 4.014 4.134 1,157,653 +0.02(+0.38%)
Dec 28, 2004 4.103 4.122 4.099 4.118 508,795 -0.00(-0.08%)
Dec 27, 2004 4.140 4.140 4.115 4.122 180,397 -0.01(-0.15%)
Dec 23, 2004 4.112 4.128 4.109 4.128 328,398 +0.02(+0.38%)
Dec 22, 2004 4.103 4.128 4.103 4.112 278,217 +0.00(+0.08%)
Dec 21, 2004 4.087 4.115 4.084 4.109 310,613 +0.03(+0.62%)
Dec 20, 2004 4.099 4.115 4.084 4.084 200,088 -0.02(-0.54%)
Dec 17, 2004 4.093 4.109 4.087 4.106 174,680 -0.01(-0.31%)
Dec 16, 2004 4.118 4.118 4.096 4.118 162,611 +0.00(+0.00%)
Dec 15, 2004 4.096 4.118 4.081 4.118 383,661 +0.02(+0.38%)
Dec 14, 2004 4.112 4.122 4.090 4.103 280,441 +0.00(+0.00%)
Dec 13, 2004 4.081 4.106 4.081 4.103 165,469 +0.03(+0.85%)
Dec 10, 2004 4.071 4.087 4.062 4.068 165,469 -0.00(-0.08%)
Dec 09, 2004 4.062 4.093 4.037 4.071 287,110 +0.01(+0.15%)
Dec 08, 2004 4.065 4.087 4.046 4.065 176,585 -0.01(-0.15%)
Dec 07, 2004 4.096 4.103 4.065 4.071 189,607 -0.03(-0.77%)
Dec 06, 2004 4.140 4.140 4.103 4.103 189,925 -0.03(-0.61%)
Dec 03, 2004 4.134 4.140 4.103 4.128 195,324 -0.00(-0.08%)
Dec 02, 2004 4.134 4.140 4.109 4.131 297,273 +0.00(+0.08%)
Dec 01, 2004 4.093 4.150 4.090 4.128 349,995 +0.03(+0.69%)
Nov 30, 2004 4.118 4.122 4.084 4.099 264,878 -0.01(-0.31%)
Nov 29, 2004 4.125 4.125 4.081 4.112 199,770 -0.00(-0.08%)
Nov 26, 2004 4.106 4.118 4.096 4.115 93,374 +0.00(+0.00%)
Nov 24, 2004 4.115 4.118 4.099 4.115 183,255 +0.00(+0.08%)
Nov 23, 2004 4.169 4.169 4.099 4.112 245,505 -0.04(-1.06%)
Nov 22, 2004 4.153 4.159 4.131 4.156 206,757 -0.02(-0.38%)
Nov 19, 2004 4.203 4.244 4.118 4.172 510,701 -0.20(-4.68%)
Nov 18, 2004 4.402 4.405 4.361 4.377 450,357 -0.00(-0.07%)
Nov 17, 2004 4.348 4.389 4.348 4.380 246,775 +0.03(+0.72%)
Nov 16, 2004 4.348 4.361 4.317 4.348 311,566 -0.02(-0.43%)
Nov 15, 2004 4.355 4.367 4.332 4.367 294,733 +0.04(+1.02%)
Nov 12, 2004 4.279 4.329 4.279 4.323 309,978 +0.05(+1.10%)
Nov 11, 2004 4.260 4.279 4.241 4.276 147,684 +0.04(+0.89%)
Nov 10, 2004 4.244 4.263 4.229 4.238 177,221 -0.01(-0.22%)
Nov 09, 2004 4.235 4.270 4.229 4.247 163,246 -0.01(-0.30%)
Nov 08, 2004 4.263 4.329 4.247 4.260 158,165 -0.01(-0.15%)
Nov 05, 2004 4.210 4.282 4.210 4.266 315,059 +0.03(+0.74%)
Nov 04, 2004 4.188 4.238 4.178 4.235 124,181 +0.05(+1.13%)
Nov 03, 2004 4.150 4.216 4.150 4.188 291,239 +0.07(+1.68%)
Nov 02, 2004 4.115 4.159 4.093 4.118 245,822 +0.01(+0.15%)
Nov 01, 2004 4.112 4.140 4.109 4.112 77,176 +0.00(+0.08%)
Oct 29, 2004 4.093 4.109 4.093 4.109 122,911 +0.00(+0.08%)
Oct 28, 2004 4.128 4.128 4.077 4.106 295,685 -0.01(-0.15%)
Oct 27, 2004 4.011 4.112 4.011 4.112 231,213 +0.05(+1.16%)
Oct 26, 2004 4.055 4.074 4.027 4.065 197,865 +0.03(+0.62%)
Oct 25, 2004 4.024 4.052 4.002 4.040 150,542 -0.01(-0.16%)
Oct 22, 2004 4.077 4.093 4.037 4.046 148,954 -0.04(-0.93%)
Oct 21, 2004 4.062 4.087 4.055 4.084 194,053 +0.01(+0.31%)
Oct 20, 2004 4.071 4.087 4.055 4.071 188,337 +0.00(+0.08%)
Oct 19, 2004 4.096 4.112 4.062 4.068 176,268 -0.01(-0.31%)
Oct 18, 2004 4.052 4.090 4.024 4.081 149,589 +0.02(+0.39%)
Oct 15, 2004 4.037 4.068 4.037 4.065 96,232 +0.03(+0.62%)
Oct 14, 2004 4.071 4.071 4.021 4.040 298,226 -0.03(-0.85%)
Oct 13, 2004 4.090 4.096 4.059 4.074 263,290 -0.01(-0.15%)
Oct 12, 2004 4.077 4.081 4.055 4.081 124,499 -0.00(-0.08%)
Oct 11, 2004 4.074 4.109 4.071 4.084 197,229 +0.01(+0.31%)
Oct 08, 2004 4.090 4.093 4.071 4.071 153,401 -0.02(-0.39%)
Oct 07, 2004 4.093 4.106 4.071 4.087 151,495 -0.01(-0.23%)
Oct 06, 2004 4.077 4.106 4.077 4.096 110,524 +0.02(+0.39%)
Oct 05, 2004 4.087 4.103 4.068 4.081 262,020 -0.01(-0.15%)
Oct 04, 2004 4.074 4.093 4.074 4.087 230,260 +0.03(+0.70%)
Oct 01, 2004 4.008 4.059 4.005 4.059 218,191 +0.07(+1.66%)
Sep 30, 2004 3.996 4.014 3.980 3.992 215,650 -0.00(-0.08%)
Sep 29, 2004 4.027 4.027 3.992 3.996 161,341 -0.03(-0.78%)
Sep 28, 2004 4.002 4.027 3.970 4.027 232,483 +0.03(+0.63%)
Sep 27, 2004 4.011 4.021 3.999 4.002 126,404 -0.03(-0.78%)
Sep 24, 2004 4.024 4.043 4.014 4.033 112,430 +0.01(+0.23%)
Sep 23, 2004 4.033 4.033 4.008 4.024 146,731 +0.00(+0.08%)
Sep 22, 2004 4.065 4.065 4.014 4.021 218,509 -0.05(-1.16%)
Sep 21, 2004 4.043 4.068 4.024 4.068 138,791 +0.03(+0.86%)
Sep 20, 2004 4.030 4.046 4.011 4.033 253,127 +0.00(+0.08%)
Sep 17, 2004 4.018 4.046 3.986 4.030 338,244 +0.02(+0.49%)
Sep 16, 2004 3.999 4.021 3.999 4.011 81,940 +0.01(+0.30%)
Sep 15, 2004 4.024 4.024 3.999 3.999 145,143 -0.04(-0.94%)
Sep 14, 2004 4.021 4.046 4.005 4.037 317,600 -0.00(-0.08%)
Sep 13, 2004 4.005 4.052 4.005 4.040 256,938 +0.01(+0.23%)
Sep 10, 2004 4.002 4.033 3.999 4.030 222,002 +0.03(+0.79%)
Sep 09, 2004 4.014 4.027 3.986 3.999 198,182 -0.02(-0.39%)
Sep 08, 2004 4.021 4.030 3.992 4.014 222,320 -0.00(-0.08%)
Sep 07, 2004 3.992 4.030 3.952 4.018 301,085 +0.01(+0.31%)
Sep 03, 2004 3.983 4.040 3.974 4.005 149,907 +0.00(+0.08%)
Sep 02, 2004 3.967 4.014 3.952 4.002 248,363 +0.04(+0.95%)
Sep 01, 2004 3.911 3.967 3.911 3.964 451,945 +0.04(+1.12%)
Aug 31, 2004 3.917 3.936 3.901 3.920 209,933 -0.01(-0.16%)
Aug 30, 2004 3.929 3.942 3.914 3.926 55,897 -0.02(-0.56%)
Aug 27, 2004 3.945 3.952 3.936 3.948 117,512 +0.03(+0.64%)
Aug 26, 2004 3.914 3.939 3.914 3.923 223,590 -0.00(-0.08%)
Aug 25, 2004 3.898 3.926 3.895 3.926 72,730 +0.04(+0.97%)
Aug 24, 2004 3.904 3.920 3.889 3.889 195,959 -0.00(-0.08%)
Aug 23, 2004 3.898 3.923 3.889 3.892 251,857 -0.02(-0.40%)
Aug 20, 2004 3.876 3.929 3.876 3.907 165,152 +0.02(+0.40%)
Aug 19, 2004 3.904 3.904 3.879 3.892 148,001 -0.01(-0.32%)
Aug 18, 2004 3.838 3.904 3.838 3.904 145,460 +0.04(+1.06%)
Aug 17, 2004 3.848 3.882 3.844 3.863 169,281 -0.00(-0.08%)
Aug 16, 2004 3.804 3.870 3.804 3.866 225,813 +0.06(+1.49%)
Aug 13, 2004 3.800 3.822 3.800 3.810 207,393 -0.01(-0.17%)
Aug 12, 2004 3.841 3.841 3.813 3.816 196,594 -0.03(-0.66%)
Aug 11, 2004 3.841 3.857 3.804 3.841 524,358 -0.02(-0.49%)
Aug 10, 2004 3.829 3.870 3.829 3.860 92,104 +0.03(+0.82%)
Aug 09, 2004 3.866 3.866 3.829 3.829 206,122 -0.01(-0.16%)
Aug 06, 2004 3.860 3.863 3.826 3.835 383,343 -0.04(-1.06%)
Aug 05, 2004 3.898 3.920 3.873 3.876 219,779 -0.01(-0.32%)
Aug 04, 2004 3.911 3.923 3.889 3.889 193,736 -0.02(-0.48%)
Aug 03, 2004 3.911 3.914 3.901 3.907 134,662 -0.01(-0.32%)
Aug 02, 2004 3.911 3.923 3.889 3.920 151,495 +0.01(+0.24%)
Jul 30, 2004 3.889 3.917 3.885 3.911 155,306 +0.01(+0.24%)
Jul 29, 2004 3.882 3.911 3.857 3.901 219,461 +0.04(+1.14%)
Jul 28, 2004 3.879 3.892 3.854 3.857 352,854 -0.03(-0.73%)
Jul 27, 2004 3.879 3.889 3.857 3.885 202,629 +0.02(+0.49%)
Jul 26, 2004 3.854 3.866 3.844 3.866 155,941 +0.00(+0.08%)
Jul 23, 2004 3.895 3.895 3.851 3.863 210,886 -0.03(-0.73%)
Jul 22, 2004 3.898 3.904 3.863 3.892 200,088 -0.01(-0.24%)
Jul 21, 2004 3.942 3.955 3.892 3.901 358,888 -0.02(-0.48%)
Jul 20, 2004 3.889 3.923 3.882 3.920 185,478 +0.03(+0.65%)
Jul 19, 2004 3.889 3.901 3.860 3.895 149,272 +0.01(+0.16%)
Jul 16, 2004 3.936 3.936 3.889 3.889 242,329 -0.02(-0.48%)
Jul 15, 2004 3.907 3.939 3.904 3.907 171,821 -0.01(-0.24%)
Jul 14, 2004 3.904 3.964 3.898 3.917 183,573 -0.02(-0.48%)
Jul 13, 2004 3.948 3.958 3.935 3.936 136,568 -0.01(-0.32%)
Jul 12, 2004 3.948 3.952 3.914 3.948 149,589 +0.02(+0.40%)
Jul 09, 2004 3.923 3.952 3.920 3.933 153,083 +0.00(+0.00%)
Jul 08, 2004 3.948 3.961 3.933 3.933 154,989 -0.02(-0.48%)
Jul 07, 2004 3.961 3.961 3.939 3.952 92,739 +0.00(+0.00%)
Jul 06, 2004 3.977 3.977 3.942 3.952 208,981 -0.03(-0.71%)
Jul 02, 2004 3.977 3.996 3.961 3.980 137,520 +0.00(+0.08%)
Jul 01, 2004 4.005 4.005 3.970 3.977 232,165 -0.03(-0.71%)
Jun 30, 2004 3.992 4.011 3.992 4.005 128,945 +0.01(+0.16%)
Jun 29, 2004 3.967 4.008 3.967 3.999 186,113 +0.03(+0.71%)
Jun 28, 2004 3.992 4.005 3.961 3.970 225,813 -0.03(-0.79%)
Jun 25, 2004 3.989 4.002 3.989 4.002 152,765 +0.01(+0.24%)
Jun 24, 2004 3.986 3.999 3.983 3.992 80,670 +0.01(+0.24%)
Jun 23, 2004 3.961 3.983 3.952 3.983 201,358 +0.03(+0.64%)
Jun 22, 2004 3.945 3.964 3.926 3.958 201,041 -0.00(-0.08%)
Jun 21, 2004 3.945 3.974 3.945 3.961 170,233 -0.01(-0.24%)
Jun 18, 2004 3.920 3.974 3.920 3.970 173,727 +0.02(+0.40%)
Jun 17, 2004 3.936 3.955 3.911 3.955 231,848 +0.01(+0.24%)
Jun 16, 2004 3.920 3.948 3.917 3.945 117,194 +0.01(+0.32%)
Jun 15, 2004 3.933 3.948 3.917 3.933 153,401 +0.02(+0.56%)
Jun 14, 2004 3.945 3.945 3.904 3.911 203,264 -0.04(-1.11%)
Jun 10, 2004 3.936 3.970 3.936 3.955 188,019 +0.03(+0.64%)
Jun 09, 2004 3.964 3.964 3.923 3.929 128,310 -0.03(-0.87%)
Jun 08, 2004 3.952 3.986 3.952 3.964 264,243 -0.00(-0.08%)
Jun 07, 2004 3.929 3.967 3.929 3.967 245,505 +0.04(+1.04%)
Jun 04, 2004 3.914 3.942 3.914 3.926 155,306 +0.03(+0.81%)
Jun 03, 2004 3.907 3.923 3.895 3.895 118,464 -0.02(-0.40%)
Jun 02, 2004 3.898 3.920 3.889 3.911 175,315 +0.02(+0.57%)
Jun 01, 2004 3.873 3.898 3.863 3.889 467,507 +0.01(+0.16%)
May 28, 2004 3.873 3.901 3.860 3.882 280,123 +0.01(+0.16%)
May 27, 2004 3.866 3.889 3.863 3.876 128,945 +0.02(+0.49%)
May 26, 2004 3.873 3.873 3.844 3.857 215,015 +0.00(+0.08%)
May 25, 2004 3.813 3.866 3.804 3.854 192,465 +0.04(+0.99%)
May 24, 2004 3.819 3.838 3.810 3.816 168,010 +0.02(+0.41%)
May 21, 2004 3.800 3.819 3.785 3.800 186,113 +0.00(+0.08%)
May 20, 2004 3.791 3.810 3.778 3.797 293,462 -0.01(-0.17%)
May 19, 2004 3.826 3.848 3.804 3.804 232,165 +0.00(+0.00%)
May 18, 2004 3.791 3.826 3.791 3.804 93,692 +0.00(+0.08%)
May 17, 2004 3.800 3.826 3.766 3.800 159,117 -0.03(-0.82%)
May 14, 2004 3.835 3.860 3.819 3.832 171,186 -0.01(-0.25%)
May 13, 2004 3.857 3.885 3.819 3.841 299,814 -0.06(-1.61%)
May 12, 2004 3.835 3.904 3.791 3.904 278,217 +0.07(+1.89%)
May 11, 2004 3.863 3.892 3.810 3.832 298,861 -0.02(-0.41%)
May 10, 2004 3.901 3.901 3.778 3.848 355,077 -0.08(-1.93%)
May 07, 2004 3.939 3.955 3.920 3.923 254,397 -0.04(-1.03%)
May 06, 2004 3.974 3.974 3.939 3.964 96,232 -0.02(-0.47%)
May 05, 2004 3.967 3.986 3.948 3.983 170,551 +0.00(+0.08%)
May 04, 2004 3.967 3.989 3.939 3.980 189,925 +0.01(+0.16%)
May 03, 2004 3.952 3.989 3.952 3.974 121,323 +0.02(+0.48%)
Apr 30, 2004 3.970 3.996 3.952 3.955 105,760 -0.01(-0.16%)
Apr 29, 2004 3.999 4.021 3.952 3.961 171,504 -0.04(-1.10%)
Apr 28, 2004 4.065 4.065 4.005 4.005 181,667 -0.06(-1.47%)
Apr 27, 2004 4.046 4.074 4.040 4.065 154,989 +0.03(+0.70%)
Apr 26, 2004 4.055 4.077 4.011 4.037 220,732 -0.03(-0.62%)
Apr 23, 2004 4.062 4.068 4.040 4.062 169,598 +0.00(+0.08%)
Apr 22, 2004 4.037 4.077 4.021 4.059 182,937 +0.02(+0.47%)
Apr 21, 2004 4.040 4.040 4.005 4.040 243,281 +0.00(+0.08%)
Apr 20, 2004 4.046 4.071 4.037 4.037 331,892 -0.01(-0.23%)
Apr 19, 2004 4.040 4.062 4.018 4.046 251,221 +0.01(+0.31%)
Apr 16, 2004 4.018 4.037 4.005 4.033 128,945 +0.03(+0.71%)
Apr 15, 2004 4.021 4.033 3.983 4.005 162,929 -0.00(-0.08%)
Apr 14, 2004 4.014 4.049 3.999 4.008 152,448 -0.03(-0.78%)
Apr 13, 2004 4.059 4.071 4.033 4.040 204,852 -0.02(-0.54%)
Apr 12, 2004 4.049 4.071 4.049 4.062 269,007 +0.03(+0.78%)
Apr 08, 2004 4.062 4.074 4.018 4.030 155,306 -0.02(-0.39%)
Apr 07, 2004 4.046 4.062 4.018 4.046 158,800 -0.01(-0.16%)
Apr 06, 2004 4.074 4.074 3.992 4.052 274,089 -0.03(-0.69%)
Apr 05, 2004 4.033 4.084 4.033 4.081 254,397 +0.04(+0.93%)
Apr 02, 2004 4.062 4.068 4.021 4.043 259,161 +0.03(+0.79%)
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.