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: 7:00 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 (%)
Apr 30, 2004 3.961 3.986 3.942 3.945 106,025 -0.01(-0.16%)
Apr 29, 2004 3.989 4.011 3.942 3.951 171,932 -0.04(-1.10%)
Apr 28, 2004 4.055 4.055 3.995 3.995 182,121 -0.06(-1.47%)
Apr 27, 2004 4.036 4.064 4.030 4.055 155,376 +0.03(+0.70%)
Apr 26, 2004 4.045 4.067 4.001 4.026 221,284 -0.03(-0.62%)
Apr 23, 2004 4.052 4.058 4.030 4.052 170,022 +0.00(+0.08%)
Apr 22, 2004 4.026 4.067 4.011 4.048 183,395 +0.02(+0.47%)
Apr 21, 2004 4.030 4.030 3.995 4.030 243,890 +0.00(+0.08%)
Apr 20, 2004 4.036 4.061 4.026 4.026 332,722 -0.01(-0.23%)
Apr 19, 2004 4.030 4.052 4.008 4.036 251,849 +0.01(+0.31%)
Apr 16, 2004 4.008 4.026 3.995 4.023 129,268 +0.03(+0.71%)
Apr 15, 2004 4.011 4.023 3.973 3.995 163,336 -0.00(-0.08%)
Apr 14, 2004 4.004 4.039 3.989 3.998 152,829 -0.03(-0.78%)
Apr 13, 2004 4.048 4.061 4.023 4.030 205,364 -0.02(-0.54%)
Apr 12, 2004 4.039 4.061 4.039 4.052 269,680 +0.03(+0.78%)
Apr 08, 2004 4.052 4.064 4.008 4.020 155,694 -0.02(-0.39%)
Apr 07, 2004 4.036 4.052 4.008 4.036 159,197 -0.01(-0.16%)
Apr 06, 2004 4.064 4.064 3.982 4.042 274,774 -0.03(-0.69%)
Apr 05, 2004 4.023 4.074 4.023 4.070 255,033 +0.04(+0.93%)
Apr 02, 2004 4.052 4.058 4.011 4.033 259,809 +0.03(+0.78%)
Apr 01, 2004 3.976 4.008 3.976 4.001 156,968 +0.02(+0.47%)
Mar 31, 2004 3.992 3.995 3.964 3.982 207,274 +0.00(+0.00%)
Mar 30, 2004 3.961 3.992 3.961 3.982 130,223 +0.01(+0.32%)
Mar 29, 2004 3.957 3.992 3.957 3.970 179,256 +0.03(+0.64%)
Mar 26, 2004 3.942 3.954 3.913 3.945 230,835 -0.01(-0.16%)
Mar 25, 2004 3.895 3.954 3.895 3.951 273,500 +0.06(+1.45%)
Mar 24, 2004 3.904 3.923 3.895 3.895 323,488 -0.03(-0.88%)
Mar 23, 2004 3.932 3.951 3.926 3.929 283,689 -0.02(-0.40%)
Mar 22, 2004 3.964 3.964 3.926 3.945 399,903 -0.04(-1.10%)
Mar 19, 2004 4.017 4.020 3.989 3.989 140,411 -0.02(-0.39%)
Mar 18, 2004 4.014 4.020 3.989 4.004 107,617 -0.01(-0.31%)
Mar 17, 2004 3.995 4.030 3.995 4.017 167,157 +0.03(+0.71%)
Mar 16, 2004 3.986 4.020 3.964 3.989 198,041 +0.02(+0.47%)
Mar 15, 2004 4.020 4.033 3.964 3.970 393,853 -0.09(-2.17%)
Mar 12, 2004 4.014 4.058 4.008 4.058 150,600 +0.03(+0.62%)
Mar 11, 2004 4.033 4.061 4.011 4.033 291,012 -0.03(-0.70%)
Mar 10, 2004 4.086 4.108 4.061 4.061 400,221 -0.05(-1.15%)
Mar 09, 2004 4.102 4.114 4.099 4.108 258,536 -0.01(-0.15%)
Mar 08, 2004 4.140 4.158 4.114 4.114 248,029 -0.01(-0.15%)
Mar 05, 2004 4.136 4.158 4.114 4.121 296,106 -0.02(-0.53%)
Mar 04, 2004 4.121 4.143 4.102 4.143 130,223 +0.02(+0.53%)
Mar 03, 2004 4.105 4.121 4.083 4.121 310,434 +0.00(+0.00%)
Mar 02, 2004 4.121 4.121 4.105 4.121 335,269 +0.00(+0.08%)
Mar 01, 2004 4.099 4.130 4.089 4.118 313,936 +0.03(+0.69%)
Feb 27, 2004 4.099 4.108 4.074 4.089 147,735 -0.01(-0.23%)
Feb 26, 2004 4.058 4.099 4.039 4.099 160,789 +0.03(+0.77%)
Feb 25, 2004 4.077 4.099 4.061 4.067 156,968 -0.01(-0.23%)
Feb 24, 2004 4.067 4.083 4.055 4.077 127,676 +0.01(+0.15%)
Feb 23, 2004 4.086 4.114 4.070 4.070 303,111 -0.02(-0.38%)
Feb 20, 2004 4.124 4.124 4.080 4.086 191,036 -0.03(-0.84%)
Feb 19, 2004 4.136 4.140 4.105 4.121 187,215 +0.00(+0.00%)
Feb 18, 2004 4.114 4.133 4.111 4.121 177,664 -0.00(-0.08%)
Feb 17, 2004 4.080 4.143 4.080 4.124 268,724 +0.04(+1.08%)
Feb 13, 2004 4.108 4.127 4.080 4.080 174,161 -0.03(-0.61%)
Feb 12, 2004 4.092 4.118 4.092 4.105 234,338 -0.04(-0.91%)
Feb 11, 2004 4.096 4.143 4.083 4.143 305,658 +0.05(+1.15%)
Feb 10, 2004 4.077 4.108 4.052 4.096 276,684 +0.01(+0.31%)
Feb 09, 2004 4.061 4.099 4.045 4.083 372,839 +0.02(+0.54%)
Feb 06, 2004 4.042 4.070 4.026 4.061 357,556 +0.02(+0.47%)
Feb 05, 2004 4.004 4.048 4.004 4.042 317,120 +0.02(+0.47%)
Feb 04, 2004 4.048 4.058 4.014 4.023 405,634 -0.02(-0.54%)
Feb 03, 2004 4.011 4.064 4.011 4.045 281,779 +0.01(+0.23%)
Feb 02, 2004 4.004 4.067 4.004 4.036 274,774 +0.01(+0.23%)
Jan 30, 2004 4.030 4.030 4.004 4.026 320,941 +0.00(+0.08%)
Jan 29, 2004 4.026 4.036 4.001 4.023 209,185 -0.00(-0.08%)
Jan 28, 2004 4.067 4.067 4.020 4.026 300,564 -0.02(-0.47%)
Jan 27, 2004 4.058 4.070 4.036 4.045 282,734 -0.03(-0.69%)
Jan 26, 2004 4.030 4.074 4.030 4.074 389,714 +0.04(+0.93%)
Jan 23, 2004 4.052 4.070 4.030 4.036 370,611 -0.01(-0.31%)
Jan 22, 2004 4.045 4.061 4.036 4.048 333,358 +0.01(+0.16%)
Jan 21, 2004 4.042 4.052 4.008 4.042 472,497 +0.00(+0.08%)
Jan 20, 2004 4.042 4.045 4.008 4.039 294,196 +0.02(+0.55%)
Jan 16, 2004 4.306 4.306 3.995 4.017 300,564 +0.02(+0.39%)
Jan 15, 2004 3.992 4.017 3.973 4.001 427,603 +0.02(+0.47%)
Jan 14, 2004 3.973 3.986 3.954 3.982 340,045 +0.04(+0.96%)
Jan 13, 2004 3.961 3.986 3.932 3.945 560,374 -0.02(-0.55%)
Jan 12, 2004 3.945 3.973 3.935 3.967 339,726 +0.02(+0.48%)
Jan 09, 2004 3.954 3.986 3.954 3.948 351,507 -0.03(-0.63%)
Jan 08, 2004 3.957 3.982 3.951 3.973 274,137 +0.03(+0.80%)
Jan 07, 2004 3.945 3.954 3.945 3.942 288,146 -0.02(-0.40%)
Jan 06, 2004 3.920 3.957 3.920 3.957 268,724 +0.03(+0.64%)
Jan 05, 2004 3.920 3.935 3.898 3.932 460,079 +0.06(+1.46%)
Jan 02, 2004 3.907 3.923 3.876 3.876 391,625 -0.02(-0.56%)
Dec 31, 2003 3.895 3.910 3.876 3.898 506,883 +0.00(+0.08%)
Dec 30, 2003 3.898 3.910 3.876 3.895 880,997 -0.03(-0.64%)
Dec 29, 2003 3.869 3.932 3.869 3.920 442,886 +0.04(+1.05%)
Dec 26, 2003 3.879 3.891 3.866 3.879 103,159 +0.01(+0.16%)
Dec 24, 2003 3.847 3.879 3.847 3.873 132,770 +0.00(+0.00%)
Dec 23, 2003 3.860 3.873 3.851 3.873 271,590 +0.02(+0.57%)
Dec 22, 2003 3.822 3.873 3.822 3.851 306,613 +0.01(+0.16%)
Dec 19, 2003 3.838 3.869 3.825 3.844 254,715 -0.00(-0.08%)
Dec 18, 2003 3.825 3.847 3.825 3.847 203,454 +0.04(+1.07%)
Dec 17, 2003 3.791 3.829 3.791 3.807 222,557 +0.00(+0.00%)
Dec 16, 2003 3.822 3.822 3.788 3.807 262,038 -0.01(-0.16%)
Dec 15, 2003 3.822 3.835 3.800 3.813 299,290 -0.01(-0.25%)
Dec 12, 2003 3.800 3.832 3.794 3.822 212,050 +0.02(+0.58%)
Dec 11, 2003 3.769 3.810 3.769 3.800 359,785 +0.02(+0.58%)
Dec 10, 2003 3.800 3.800 3.769 3.778 307,250 -0.01(-0.17%)
Dec 09, 2003 3.803 3.810 3.785 3.785 300,882 -0.02(-0.50%)
Dec 08, 2003 3.807 3.810 3.785 3.803 242,934 +0.01(+0.33%)
Dec 05, 2003 3.800 3.803 3.778 3.791 186,579 -0.03(-0.66%)
Dec 04, 2003 3.794 3.832 3.794 3.816 241,342 +0.01(+0.25%)
Dec 03, 2003 3.832 3.838 3.807 3.807 145,187 +0.01(+0.17%)
Dec 02, 2003 3.816 3.816 3.797 3.800 270,953 -0.02(-0.41%)
Dec 01, 2003 3.819 3.822 3.794 3.816 442,249 +0.03(+0.75%)
Nov 28, 2003 3.785 3.788 3.763 3.788 231,154 +0.01(+0.33%)
Nov 26, 2003 3.785 3.803 3.763 3.775 270,316 +0.00(+0.08%)
Nov 25, 2003 3.772 3.775 3.769 3.772 310,116 +0.01(+0.25%)
Nov 24, 2003 3.753 3.772 3.750 3.763 326,672 +0.04(+1.10%)
Nov 21, 2003 3.775 3.769 3.659 3.722 401,176 -0.05(-1.41%)
Nov 20, 2003 3.847 3.847 3.759 3.775 371,884 -0.21(-5.35%)
Nov 19, 2003 3.942 3.989 3.942 3.989 270,953 +0.04(+1.03%)
Nov 18, 2003 3.957 3.973 3.945 3.948 234,656 -0.01(-0.16%)
Nov 17, 2003 3.957 3.973 3.942 3.954 302,156 -0.02(-0.55%)
Nov 14, 2003 3.982 4.004 3.973 3.976 214,279 +0.00(+0.00%)
Nov 13, 2003 3.989 3.989 3.957 3.976 235,930 -0.01(-0.31%)
Nov 12, 2003 3.910 3.989 3.910 3.989 260,446 +0.06(+1.60%)
Nov 11, 2003 3.895 3.929 3.876 3.926 428,877 +0.03(+0.81%)
Nov 10, 2003 3.898 3.917 3.888 3.895 158,560 -0.02(-0.40%)
Nov 07, 2003 3.935 3.964 3.910 3.910 232,427 -0.00(-0.08%)
Nov 06, 2003 3.926 3.929 3.885 3.913 193,265 +0.01(+0.16%)
Nov 05, 2003 3.910 3.923 3.879 3.907 146,461 -0.03(-0.72%)
Nov 04, 2003 3.907 3.935 3.904 3.935 316,875 +0.03(+0.72%)
Nov 03, 2003 3.895 3.926 3.904 3.907 145,722 +0.01(+0.32%)
Oct 31, 2003 3.895 3.901 3.895 3.895 115,577 +0.00(+0.00%)
Oct 30, 2003 3.926 3.926 3.879 3.895 106,980 +0.01(+0.24%)
Oct 29, 2003 3.866 3.895 3.857 3.885 202,817 +0.01(+0.32%)
Oct 28, 2003 3.832 3.873 3.832 3.873 208,866 +0.04(+1.07%)
Oct 27, 2003 3.832 3.854 3.822 3.832 204,090 +0.03(+0.74%)
Oct 24, 2003 3.788 3.816 3.781 3.803 344,184 -0.01(-0.16%)
Oct 23, 2003 3.800 3.832 3.775 3.810 414,231 -0.00(-0.08%)
Oct 22, 2003 3.832 3.838 3.797 3.813 475,999 -0.05(-1.30%)
Oct 21, 2003 3.851 3.876 3.851 3.863 206,956 -0.00(-0.08%)
Oct 20, 2003 3.869 3.869 3.847 3.866 142,003 +0.03(+0.74%)
Oct 17, 2003 3.882 3.876 3.838 3.838 121,308 -0.04(-1.13%)
Oct 16, 2003 3.891 3.891 3.851 3.882 354,373 +0.02(+0.57%)
Oct 15, 2003 3.873 3.888 3.860 3.860 227,970 -0.01(-0.16%)
Oct 14, 2003 3.863 3.876 3.847 3.866 133,725 +0.01(+0.16%)
Oct 13, 2003 3.847 3.873 3.847 3.860 279,231 +0.01(+0.33%)
Oct 10, 2003 3.838 3.851 3.816 3.847 150,600 +0.01(+0.25%)
Oct 09, 2003 3.841 3.860 3.819 3.838 335,587 +0.02(+0.41%)
Oct 08, 2003 3.832 3.847 3.800 3.822 287,510 -0.01(-0.25%)
Oct 07, 2003 3.819 3.841 3.813 3.832 197,086 -0.01(-0.25%)
Oct 06, 2003 3.810 3.841 3.803 3.841 186,579 +0.03(+0.66%)
Oct 03, 2003 3.832 3.851 3.803 3.816 379,207 +0.03(+0.66%)
Oct 02, 2003 3.778 3.791 3.766 3.791 125,129 +0.02(+0.58%)
Oct 01, 2003 3.734 3.775 3.706 3.769 322,533 +0.05(+1.44%)
Sep 30, 2003 3.731 3.731 3.694 3.716 263,948 -0.02(-0.50%)
Sep 29, 2003 3.706 3.753 3.706 3.734 183,076 +0.03(+0.76%)
Sep 26, 2003 3.747 3.741 3.716 3.706 175,116 -0.04(-1.09%)
Sep 25, 2003 3.753 3.772 3.747 3.747 117,169 -0.02(-0.42%)
Sep 24, 2003 3.835 3.835 3.756 3.763 138,819 -0.06(-1.56%)
Sep 23, 2003 3.791 3.825 3.781 3.822 157,923 +0.03(+0.83%)
Sep 22, 2003 3.813 3.803 3.769 3.791 286,554 -0.02(-0.58%)
Sep 19, 2003 3.825 3.835 3.807 3.813 97,110 -0.02(-0.49%)
Sep 18, 2003 3.810 3.860 3.800 3.832 95,836 +0.03(+0.83%)
Sep 17, 2003 3.800 3.847 3.800 3.800 178,300 +0.00(+0.00%)
Sep 16, 2003 3.763 3.813 3.775 3.800 189,763 +0.04(+1.00%)
Sep 15, 2003 3.800 3.816 3.756 3.763 183,395 -0.04(-0.99%)
Sep 12, 2003 3.788 3.810 3.756 3.800 127,676 +0.02(+0.58%)
Sep 11, 2003 3.772 3.803 3.772 3.778 176,072 +0.01(+0.25%)
Sep 10, 2003 3.794 3.813 3.769 3.769 170,659 -0.04(-0.99%)
Sep 09, 2003 3.851 3.854 3.807 3.807 102,523 -0.04(-1.14%)
Sep 08, 2003 3.857 3.876 3.841 3.851 158,242 +0.01(+0.25%)
Sep 05, 2003 3.838 3.860 3.825 3.841 149,963 -0.02(-0.57%)
Sep 04, 2003 3.851 3.879 3.835 3.863 106,025 +0.03(+0.74%)
Sep 03, 2003 3.860 3.873 3.832 3.835 442,886 +0.01(+0.25%)
Sep 02, 2003 3.807 3.838 3.772 3.825 213,005 +0.04(+0.99%)
Aug 29, 2003 3.753 3.788 3.753 3.788 128,312 +0.02(+0.50%)
Aug 28, 2003 3.741 3.769 3.741 3.769 222,876 +0.03(+0.84%)
Aug 27, 2003 3.756 3.759 3.706 3.737 227,652 -0.00(-0.08%)
Aug 26, 2003 3.725 3.756 3.694 3.741 174,798 +0.01(+0.17%)
Aug 25, 2003 3.725 3.744 3.709 3.734 212,687 -0.02(-0.50%)
Aug 22, 2003 3.791 3.807 3.741 3.753 134,680 -0.01(-0.33%)
Aug 21, 2003 3.769 3.794 3.756 3.766 180,848 +0.01(+0.25%)
Aug 20, 2003 3.731 3.769 3.728 3.756 173,524 +0.02(+0.50%)
Aug 19, 2003 3.741 3.763 3.728 3.737 217,463 +0.01(+0.25%)
Aug 18, 2003 3.719 3.747 3.675 3.728 234,338 +0.02(+0.51%)
Aug 15, 2003 3.716 3.725 3.703 3.709 80,235 -0.00(-0.08%)
Aug 14, 2003 3.678 3.737 3.678 3.712 214,597 +0.00(+0.08%)
Aug 13, 2003 3.700 3.747 3.700 3.709 111,119 -0.02(-0.59%)
Aug 12, 2003 3.712 3.731 3.706 3.731 142,003 +0.03(+0.85%)
Aug 11, 2003 3.719 3.719 3.681 3.700 87,876 +0.01(+0.26%)
Aug 08, 2003 3.709 3.712 3.659 3.690 152,192 -0.02(-0.51%)
Aug 07, 2003 3.700 3.709 3.662 3.709 51,898 +0.01(+0.25%)
Aug 06, 2003 3.697 3.712 3.643 3.700 291,967 -0.01(-0.17%)
Aug 05, 2003 3.725 3.725 3.694 3.706 153,784 -0.02(-0.51%)
Aug 04, 2003 3.706 3.731 3.665 3.725 150,600 +0.01(+0.25%)
Aug 01, 2003 3.759 3.759 3.700 3.716 222,239 -0.05(-1.33%)
Jul 31, 2003 3.750 3.794 3.741 3.766 350,552 +0.02(+0.59%)
Jul 30, 2003 3.753 3.753 3.725 3.744 223,831 +0.01(+0.25%)
Jul 29, 2003 3.763 3.769 3.722 3.734 229,243 -0.02(-0.59%)
Jul 28, 2003 3.769 3.785 3.750 3.756 252,168 -0.01(-0.33%)
Jul 25, 2003 3.737 3.781 3.722 3.769 175,435 +0.05(+1.35%)
Jul 24, 2003 3.728 3.766 3.719 3.719 152,192 +0.00(+0.00%)
Jul 23, 2003 3.719 3.734 3.690 3.719 122,581 -0.02(-0.59%)
Jul 22, 2003 3.694 3.747 3.690 3.741 224,786 +0.04(+1.19%)
Jul 21, 2003 3.712 3.712 3.659 3.697 304,385 -0.03(-0.84%)
Jul 18, 2003 3.703 3.750 3.684 3.728 209,185 +0.04(+1.11%)
Jul 17, 2003 3.694 3.722 3.675 3.687 284,007 -0.02(-0.59%)
Jul 16, 2003 3.750 3.759 3.697 3.709 141,048 -0.03(-0.67%)
Jul 15, 2003 3.763 3.775 3.725 3.734 213,005 -0.02(-0.42%)
Jul 14, 2003 3.763 3.797 3.750 3.750 321,896 +0.03(+0.84%)
Jul 11, 2003 3.712 3.759 3.712 3.719 127,994 +0.01(+0.25%)
Jul 10, 2003 3.731 3.734 3.690 3.709 219,055 -0.04(-1.17%)
Jul 09, 2003 3.756 3.797 3.716 3.753 340,363 -0.03(-0.91%)
Jul 08, 2003 3.741 3.813 3.731 3.788 237,840 +0.02(+0.42%)
Jul 07, 2003 3.725 3.797 3.725 3.772 170,977 +0.07(+1.78%)
Jul 03, 2003 3.716 3.731 3.690 3.706 215,871 -0.02(-0.51%)
Jul 02, 2003 3.712 3.744 3.712 3.725 238,795 +0.01(+0.34%)
Jul 01, 2003 3.709 3.722 3.643 3.712 176,708 +0.00(+0.08%)
Jun 30, 2003 3.716 3.725 3.687 3.709 145,506 -0.00(-0.08%)
Jun 27, 2003 3.709 3.744 3.709 3.712 200,906 -0.01(-0.34%)
Jun 26, 2003 3.690 3.737 3.690 3.725 182,440 +0.02(+0.42%)
Jun 25, 2003 3.747 3.775 3.697 3.709 109,527 -0.04(-1.09%)
Jun 24, 2003 3.716 3.756 3.712 3.750 210,777 +0.01(+0.34%)
Jun 23, 2003 3.759 3.772 3.706 3.737 341,637 -0.04(-1.00%)
Jun 20, 2003 3.769 3.813 3.756 3.775 209,185 +0.02(+0.50%)
Jun 19, 2003 3.785 3.800 3.750 3.756 189,763 -0.03(-0.91%)
Jun 18, 2003 3.816 3.816 3.778 3.791 184,350 -0.03(-0.66%)
Jun 17, 2003 3.797 3.819 3.797 3.816 252,805 +0.02(+0.58%)
Jun 16, 2003 3.725 3.800 3.725 3.794 363,288 +0.08(+2.03%)
Jun 13, 2003 3.741 3.750 3.712 3.719 226,378 -0.02(-0.50%)
Jun 12, 2003 3.763 3.769 3.675 3.737 339,408 -0.02(-0.58%)
Jun 11, 2003 3.725 3.763 3.716 3.759 210,140 +0.03(+0.84%)
Jun 10, 2003 3.687 3.734 3.643 3.728 381,118 +0.04(+1.11%)
Jun 09, 2003 3.709 3.709 3.681 3.687 283,689 -0.04(-1.01%)
Jun 06, 2003 3.719 3.788 3.719 3.725 319,031 +0.01(+0.17%)
Jun 05, 2003 3.719 3.734 3.684 3.719 288,783 +0.00(+0.00%)
Jun 04, 2003 3.643 3.753 3.643 3.719 230,517 +0.06(+1.54%)
Jun 03, 2003 3.706 3.706 3.659 3.662 366,153 +0.01(+0.34%)
Jun 02, 2003 3.659 3.694 3.618 3.650 484,277 +0.02(+0.61%)
May 30, 2003 3.565 3.631 3.565 3.628 167,475 +0.06(+1.58%)
May 29, 2003 3.568 3.612 3.565 3.571 183,395 +0.00(+0.00%)
May 28, 2003 3.593 3.606 3.558 3.571 176,708 -0.01(-0.35%)
May 27, 2003 3.505 3.587 3.489 3.584 254,715 +0.08(+2.24%)
May 23, 2003 3.489 3.515 3.480 3.505 196,130 +0.00(+0.09%)
May 22, 2003 3.461 3.511 3.455 3.502 222,557 +0.03(+1.00%)
May 21, 2003 3.455 3.474 3.445 3.467 364,880 +0.02(+0.64%)
May 20, 2003 3.445 3.474 3.445 3.445 195,812 +0.00(+0.09%)
May 19, 2003 3.496 3.496 3.442 3.442 264,904 -0.08(-2.14%)
May 16, 2003 3.502 3.527 3.480 3.518 183,713 +0.02(+0.45%)
May 15, 2003 3.505 3.540 3.493 3.502 229,243 +0.00(+0.09%)
May 14, 2003 3.530 3.565 3.464 3.499 340,045 -0.02(-0.54%)
May 13, 2003 3.533 3.536 3.511 3.518 202,180 -0.02(-0.44%)
May 12, 2003 3.480 3.543 3.474 3.533 205,682 +0.05(+1.35%)
May 09, 2003 3.461 3.508 3.461 3.486 241,342 +0.03(+0.82%)
May 08, 2003 3.489 3.493 3.452 3.458 268,724 -0.05(-1.43%)
May 07, 2003 3.496 3.527 3.486 3.508 223,512 +0.01(+0.27%)
May 06, 2003 3.505 3.540 3.486 3.499 305,340 +0.02(+0.45%)
May 05, 2003 3.480 3.502 3.452 3.483 262,993 +0.02(+0.64%)
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.