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 +0.03 (+0.15%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2010 3.450 3.456 3.403 3.406 411,280 -0.05(-1.37%)
Apr 29, 2010 3.434 3.463 3.434 3.453 327,597 +0.03(+0.93%)
Apr 28, 2010 3.431 3.453 3.412 3.422 385,689 +0.00(+0.09%)
Apr 27, 2010 3.479 3.491 3.418 3.418 588,481 -0.08(-2.35%)
Apr 26, 2010 3.494 3.517 3.494 3.501 403,606 +0.01(+0.18%)
Apr 23, 2010 3.463 3.504 3.456 3.494 449,013 +0.03(+0.73%)
Apr 22, 2010 3.415 3.469 3.374 3.469 346,850 +0.02(+0.64%)
Apr 21, 2010 3.463 3.473 3.437 3.447 415,621 -0.00(-0.09%)
Apr 20, 2010 3.437 3.463 3.437 3.450 200,071 +0.03(+0.74%)
Apr 19, 2010 3.406 3.435 3.393 3.425 521,710 -0.01(-0.18%)
Apr 16, 2010 3.469 3.469 3.412 3.431 316,574 -0.04(-1.19%)
Apr 15, 2010 3.460 3.475 3.460 3.472 225,255 +0.01(+0.18%)
Apr 14, 2010 3.441 3.469 3.441 3.466 186,391 +0.03(+0.83%)
Apr 13, 2010 3.418 3.437 3.409 3.437 200,412 +0.01(+0.18%)
Apr 12, 2010 3.428 3.441 3.428 3.431 319,509 -0.00(-0.09%)
Apr 09, 2010 3.396 3.441 3.396 3.434 270,055 +0.04(+1.12%)
Apr 08, 2010 3.390 3.399 3.361 3.396 601,507 +0.00(+0.00%)
Apr 07, 2010 3.403 3.403 3.377 3.396 678,094 -0.01(-0.19%)
Apr 06, 2010 3.377 3.418 3.377 3.403 542,831 +0.01(+0.28%)
Apr 05, 2010 3.371 3.403 3.371 3.393 613,971 +0.03(+1.04%)
Apr 01, 2010 3.377 3.358 3.358 3.358 429,361 +0.02(+0.66%)
Mar 31, 2010 3.342 3.352 3.333 3.336 432,192 -0.01(-0.28%)
Mar 30, 2010 3.349 3.362 3.336 3.346 434,236 -0.01(-0.19%)
Mar 29, 2010 3.346 3.358 3.342 3.352 329,897 +0.01(+0.28%)
Mar 26, 2010 3.330 3.361 3.323 3.342 284,408 +0.02(+0.48%)
Mar 25, 2010 3.361 3.377 3.327 3.327 399,843 -0.00(-0.09%)
Mar 24, 2010 3.349 3.356 3.330 3.330 286,136 -0.03(-0.85%)
Mar 23, 2010 3.342 3.361 3.330 3.358 456,026 +0.02(+0.57%)
Mar 22, 2010 3.311 3.348 3.295 3.339 413,365 +0.01(+0.29%)
Mar 19, 2010 3.365 3.365 3.320 3.330 435,345 -0.04(-1.22%)
Mar 18, 2010 3.355 3.384 3.342 3.371 372,836 +0.01(+0.28%)
Mar 17, 2010 3.339 3.374 3.339 3.361 503,951 +0.03(+1.05%)
Mar 16, 2010 3.317 3.333 3.314 3.327 307,108 +0.01(+0.19%)
Mar 15, 2010 3.304 3.320 3.301 3.320 253,626 +0.00(+0.10%)
Mar 12, 2010 3.298 3.317 3.292 3.317 335,246 +0.02(+0.48%)
Mar 11, 2010 3.282 3.308 3.273 3.301 283,590 +0.01(+0.38%)
Mar 10, 2010 3.263 3.297 3.263 3.289 218,936 +0.02(+0.49%)
Mar 09, 2010 3.260 3.289 3.254 3.273 238,215 +0.00(+0.10%)
Mar 08, 2010 3.254 3.276 3.251 3.270 341,419 +0.01(+0.39%)
Mar 05, 2010 3.222 3.260 3.222 3.257 325,682 +0.05(+1.58%)
Mar 04, 2010 3.200 3.215 3.197 3.206 221,580 +0.01(+0.20%)
Mar 03, 2010 3.200 3.219 3.192 3.200 216,844 +0.01(+0.20%)
Mar 02, 2010 3.200 3.206 3.156 3.194 334,383 +0.01(+0.20%)
Mar 01, 2010 3.181 3.190 3.171 3.187 558,056 +0.04(+1.21%)
Feb 26, 2010 3.140 3.156 3.140 3.149 247,446 +0.01(+0.30%)
Feb 25, 2010 3.108 3.142 3.102 3.140 434,277 -0.02(-0.60%)
Feb 24, 2010 3.140 3.165 3.140 3.159 435,152 +0.02(+0.50%)
Feb 23, 2010 3.152 3.159 3.124 3.143 610,603 -0.01(-0.40%)
Feb 22, 2010 3.165 3.165 3.146 3.156 362,025 -0.01(-0.20%)
Feb 19, 2010 3.146 3.178 3.140 3.162 585,713 +0.01(+0.20%)
Feb 18, 2010 3.118 3.159 3.118 3.156 282,304 +0.03(+1.12%)
Feb 17, 2010 3.111 3.134 3.111 3.121 237,943 +0.02(+0.61%)
Feb 16, 2010 3.064 3.108 3.061 3.102 567,682 +0.06(+1.87%)
Feb 12, 2010 3.020 3.045 3.045 3.045 318,466 -0.01(-0.21%)
Feb 11, 2010 3.016 3.051 3.004 3.051 214,646 +0.03(+1.15%)
Feb 10, 2010 3.010 3.027 2.997 3.016 281,527 +0.01(+0.21%)
Feb 09, 2010 3.010 3.042 2.997 3.010 422,884 +0.03(+0.84%)
Feb 08, 2010 3.016 3.032 2.985 2.985 216,530 -0.03(-1.04%)
Feb 05, 2010 3.029 3.035 2.919 3.016 860,801 -0.01(-0.31%)
Feb 04, 2010 3.111 3.111 3.026 3.026 427,979 -0.10(-3.22%)
Feb 03, 2010 3.120 3.142 3.111 3.127 240,299 -0.02(-0.60%)
Feb 02, 2010 3.105 3.145 3.101 3.145 323,488 +0.04(+1.42%)
Feb 01, 2010 3.064 3.101 3.064 3.101 228,364 +0.04(+1.23%)
Jan 29, 2010 3.101 3.123 3.051 3.064 395,453 -0.05(-1.62%)
Jan 28, 2010 3.123 3.127 3.114 3.114 608,598 -0.01(-0.20%)
Jan 27, 2010 3.108 3.123 3.095 3.120 497,775 +0.00(+0.10%)
Jan 26, 2010 3.117 3.149 3.111 3.117 488,431 -0.02(-0.50%)
Jan 25, 2010 3.136 3.155 3.121 3.133 268,343 +0.02(+0.61%)
Jan 22, 2010 3.180 3.190 3.112 3.114 392,662 -0.07(-2.27%)
Jan 21, 2010 3.249 3.253 3.183 3.186 595,853 -0.06(-1.75%)
Jan 20, 2010 3.262 3.262 3.221 3.243 419,197 -0.03(-0.87%)
Jan 19, 2010 3.253 3.278 3.240 3.271 335,884 +0.04(+1.27%)
Jan 15, 2010 3.253 3.230 3.230 3.230 155,941 -0.04(-1.16%)
Jan 14, 2010 3.246 3.268 3.246 3.268 331,298 +0.02(+0.58%)
Jan 13, 2010 3.234 3.259 3.218 3.250 271,046 +0.03(+0.79%)
Jan 12, 2010 3.240 3.246 3.218 3.224 497,778 -0.04(-1.16%)
Jan 11, 2010 3.262 3.267 3.246 3.262 451,862 +0.01(+0.39%)
Jan 08, 2010 3.243 3.253 3.240 3.249 423,837 -0.00(-0.00%)
Jan 07, 2010 3.234 3.258 3.230 3.250 443,462 +0.00(+0.10%)
Jan 06, 2010 3.230 3.249 3.230 3.246 491,369 +0.01(+0.39%)
Jan 05, 2010 3.218 3.237 3.218 3.234 316,514 +0.01(+0.19%)
Jan 04, 2010 3.199 3.227 3.196 3.227 390,858 +0.05(+1.49%)
Dec 31, 2009 3.196 3.180 3.180 3.180 451,945 -0.01(-0.39%)
Dec 30, 2009 3.180 3.196 3.158 3.193 453,695 -0.01(-0.20%)
Dec 29, 2009 3.205 3.212 3.183 3.199 337,777 -0.00(-0.10%)
Dec 28, 2009 3.205 3.224 3.196 3.202 356,789 +0.00(+0.07%)
Dec 24, 2009 3.177 3.205 3.177 3.200 186,177 +0.01(+0.42%)
Dec 23, 2009 3.196 3.199 3.174 3.186 358,234 +0.00(+0.00%)
Dec 22, 2009 3.161 3.190 3.161 3.186 342,341 +0.02(+0.60%)
Dec 21, 2009 3.174 3.174 3.149 3.167 212,887 +0.03(+1.06%)
Dec 18, 2009 3.130 3.145 3.117 3.134 237,368 +0.00(+0.14%)
Dec 17, 2009 3.145 3.145 3.105 3.130 553,514 -0.02(-0.60%)
Dec 16, 2009 3.155 3.162 3.142 3.149 346,076 -0.00(-0.10%)
Dec 15, 2009 3.149 3.161 3.142 3.152 330,317 -0.01(-0.40%)
Dec 14, 2009 3.160 3.167 3.152 3.164 422,977 +0.02(+0.60%)
Dec 11, 2009 3.145 3.149 3.123 3.145 442,299 +0.02(+0.50%)
Dec 10, 2009 3.111 3.142 3.111 3.130 385,262 +0.03(+0.91%)
Dec 09, 2009 3.095 3.120 3.077 3.101 286,151 +0.01(+0.41%)
Dec 08, 2009 3.101 3.110 3.079 3.089 319,213 -0.03(-1.11%)
Dec 07, 2009 3.123 3.149 3.117 3.123 353,622 -0.01(-0.30%)
Dec 04, 2009 3.145 3.177 3.115 3.133 241,125 +0.01(+0.40%)
Dec 03, 2009 3.152 3.159 3.120 3.120 177,497 -0.02(-0.60%)
Dec 02, 2009 3.139 3.155 3.133 3.139 279,313 +0.01(+0.20%)
Dec 01, 2009 3.117 3.142 3.117 3.133 383,982 +0.04(+1.22%)
Nov 30, 2009 3.089 3.105 3.076 3.095 251,707 +0.00(+0.00%)
Nov 27, 2009 3.070 3.123 3.060 3.095 180,358 -0.05(-1.60%)
Nov 25, 2009 3.142 3.145 3.136 3.145 408,685 +0.02(+0.71%)
Nov 24, 2009 3.142 3.142 3.105 3.123 255,715 -0.01(-0.40%)
Nov 23, 2009 3.111 3.145 3.111 3.136 446,260 +0.04(+1.32%)
Nov 20, 2009 3.076 3.095 3.073 3.095 139,197 -0.01(-0.20%)
Nov 19, 2009 3.114 3.120 3.080 3.101 387,653 -0.04(-1.40%)
Nov 18, 2009 3.183 3.186 3.120 3.145 549,054 -0.09(-2.82%)
Nov 17, 2009 3.230 3.243 3.208 3.237 243,694 +0.00(+0.10%)
Nov 16, 2009 3.205 3.240 3.202 3.234 484,096 +0.03(+1.08%)
Nov 13, 2009 3.164 3.199 3.158 3.199 416,669 +0.04(+1.30%)
Nov 12, 2009 3.180 3.193 3.158 3.158 374,616 -0.03(-0.99%)
Nov 11, 2009 3.190 3.212 3.180 3.190 320,836 +0.01(+0.40%)
Nov 10, 2009 3.196 3.196 3.158 3.177 313,474 +0.00(+0.10%)
Nov 09, 2009 3.123 3.174 3.123 3.174 278,853 +0.07(+2.34%)
Nov 06, 2009 3.064 3.111 3.064 3.101 372,977 +0.01(+0.20%)
Nov 05, 2009 3.064 3.098 3.064 3.095 315,145 +0.04(+1.44%)
Nov 04, 2009 3.054 3.086 3.051 3.051 434,051 +0.01(+0.32%)
Nov 03, 2009 3.026 3.048 3.007 3.041 164,078 +0.01(+0.20%)
Nov 02, 2009 3.020 3.054 2.991 3.035 474,107 +0.03(+0.94%)
Oct 30, 2009 3.076 3.089 3.001 3.007 317,902 -0.09(-2.85%)
Oct 29, 2009 3.042 3.095 3.042 3.095 387,513 +0.07(+2.29%)
Oct 28, 2009 3.076 3.108 3.023 3.026 471,750 -0.08(-2.63%)
Oct 27, 2009 3.117 3.130 3.098 3.108 258,628 -0.01(-0.30%)
Oct 26, 2009 3.161 3.186 3.117 3.117 322,078 -0.03(-1.00%)
Oct 23, 2009 3.167 3.174 3.142 3.149 287,012 -0.04(-1.17%)
Oct 22, 2009 3.155 3.186 3.133 3.186 278,148 +0.03(+1.08%)
Oct 21, 2009 3.171 3.212 3.152 3.152 302,425 -0.03(-0.99%)
Oct 20, 2009 3.171 3.183 3.167 3.183 351,304 -0.01(-0.20%)
Oct 19, 2009 3.158 3.196 3.158 3.190 317,632 +0.03(+1.00%)
Oct 16, 2009 3.155 3.167 3.142 3.158 152,454 -0.01(-0.40%)
Oct 15, 2009 3.145 3.177 3.145 3.171 271,084 +0.01(+0.20%)
Oct 14, 2009 3.155 3.174 3.120 3.164 633,438 +0.04(+1.41%)
Oct 13, 2009 3.117 3.136 3.108 3.120 178,637 -0.01(-0.20%)
Oct 12, 2009 3.145 3.158 3.120 3.127 405,220 +0.00(+0.10%)
Oct 09, 2009 3.136 3.136 3.098 3.123 292,328 +0.02(+0.61%)
Oct 08, 2009 3.114 3.133 3.098 3.105 419,743 +0.03(+0.92%)
Oct 07, 2009 3.101 3.101 3.060 3.076 189,159 -0.01(-0.20%)
Oct 06, 2009 3.029 3.086 3.029 3.082 636,312 +0.05(+1.77%)
Oct 05, 2009 2.994 3.035 2.991 3.029 288,393 +0.05(+1.58%)
Oct 02, 2009 2.963 3.007 2.963 2.982 482,031 -0.02(-0.73%)
Oct 01, 2009 3.070 3.070 3.001 3.004 483,136 -0.07(-2.35%)
Sep 30, 2009 3.089 3.092 3.057 3.076 406,817 -0.01(-0.31%)
Sep 29, 2009 3.048 3.114 3.048 3.086 332,845 -0.02(-0.51%)
Sep 28, 2009 3.057 3.105 3.057 3.101 331,044 +0.06(+1.86%)
Sep 25, 2009 3.032 3.057 3.026 3.045 221,195 -0.00(-0.10%)
Sep 24, 2009 3.111 3.111 3.032 3.048 429,189 -0.05(-1.73%)
Sep 23, 2009 3.127 3.145 3.098 3.101 373,812 -0.03(-0.81%)
Sep 22, 2009 3.114 3.130 3.111 3.127 420,896 +0.03(+0.81%)
Sep 21, 2009 3.114 3.120 3.092 3.101 327,782 -0.04(-1.20%)
Sep 18, 2009 3.130 3.151 3.130 3.139 249,618 -0.01(-0.20%)
Sep 17, 2009 3.190 3.190 3.114 3.145 299,201 +0.00(+0.10%)
Sep 16, 2009 3.114 3.151 3.114 3.142 170,516 +0.03(+1.11%)
Sep 15, 2009 3.073 3.114 3.073 3.108 348,093 +0.03(+0.82%)
Sep 14, 2009 3.070 3.082 3.048 3.082 253,889 +0.01(+0.20%)
Sep 11, 2009 3.064 3.085 3.064 3.076 286,983 +0.01(+0.41%)
Sep 10, 2009 3.026 3.067 3.013 3.064 268,601 +0.03(+1.14%)
Sep 09, 2009 2.991 3.035 2.991 3.029 454,025 +0.03(+1.05%)
Sep 08, 2009 2.982 3.001 2.982 2.997 325,962 +0.02(+0.74%)
Sep 04, 2009 2.941 2.979 2.922 2.975 222,949 +0.03(+0.85%)
Sep 03, 2009 2.938 2.950 2.906 2.950 326,105 +0.04(+1.30%)
Sep 02, 2009 2.900 2.925 2.900 2.912 413,255 -0.01(-0.43%)
Sep 01, 2009 2.972 2.994 2.912 2.925 527,683 -0.05(-1.69%)
Aug 31, 2009 2.982 2.982 2.953 2.975 145,140 -0.02(-0.74%)
Aug 28, 2009 3.010 3.020 2.979 2.997 351,237 -0.01(-0.21%)
Aug 27, 2009 2.982 3.004 2.969 3.004 214,850 +0.01(+0.32%)
Aug 26, 2009 2.994 3.013 2.982 2.994 412,308 -0.02(-0.52%)
Aug 25, 2009 3.001 3.016 2.996 3.010 357,202 +0.02(+0.74%)
Aug 24, 2009 2.985 3.007 2.982 2.988 465,014 +0.00(+0.01%)
Aug 21, 2009 2.950 3.001 2.947 2.988 444,548 +0.04(+1.38%)
Aug 20, 2009 2.909 2.953 2.906 2.947 259,355 +0.03(+1.08%)
Aug 19, 2009 2.890 2.941 2.890 2.916 185,605 -0.01(-0.32%)
Aug 18, 2009 2.884 2.934 2.884 2.925 241,693 +0.03(+0.87%)
Aug 17, 2009 2.916 2.916 2.878 2.900 318,947 -0.07(-2.23%)
Aug 14, 2009 2.982 2.991 2.938 2.966 157,367 -0.03(-1.15%)
Aug 13, 2009 2.988 3.001 2.950 3.001 443,856 +0.02(+0.63%)
Aug 12, 2009 2.931 2.988 2.928 2.982 492,036 +0.01(+0.42%)
Aug 11, 2009 2.988 2.997 2.955 2.969 307,017 -0.03(-0.95%)
Aug 10, 2009 3.010 3.013 2.991 2.998 473,523 -0.02(-0.63%)
Aug 07, 2009 2.979 3.020 2.975 3.016 909,099 +0.05(+1.70%)
Aug 06, 2009 2.969 2.972 2.950 2.966 565,404 -0.01(-0.42%)
Aug 05, 2009 2.975 2.985 2.947 2.979 281,047 +0.01(+0.21%)
Aug 04, 2009 2.960 2.975 2.944 2.972 362,667 +0.01(+0.32%)
Aug 03, 2009 2.925 2.963 2.916 2.963 794,690 +0.05(+1.62%)
Jul 31, 2009 2.912 2.925 2.894 2.916 255,074 +0.01(+0.32%)
Jul 30, 2009 2.884 2.934 2.884 2.906 467,228 +0.03(+1.00%)
Jul 29, 2009 2.897 2.897 2.856 2.877 423,847 -0.01(-0.34%)
Jul 28, 2009 2.890 2.969 2.853 2.887 1,229,570 +0.03(+0.88%)
Jul 27, 2009 2.846 2.865 2.843 2.862 308,806 +0.01(+0.22%)
Jul 24, 2009 2.818 2.856 2.815 2.856 2,636 +0.01(+0.44%)
Jul 23, 2009 2.787 2.846 2.780 2.843 535,051 +0.06(+2.27%)
Jul 22, 2009 2.783 2.799 2.764 2.780 275,861 -0.01(-0.34%)
Jul 21, 2009 2.796 2.799 2.755 2.790 346,006 +0.01(+0.34%)
Jul 20, 2009 2.749 2.787 2.739 2.780 486,443 +0.04(+1.49%)
Jul 17, 2009 2.720 2.742 2.708 2.739 532,174 +0.02(+0.58%)
Jul 16, 2009 2.695 2.727 2.683 2.724 348,198 +0.03(+1.05%)
Jul 15, 2009 2.635 2.695 2.635 2.695 399,760 +0.08(+3.01%)
Jul 14, 2009 2.607 2.616 2.585 2.616 304,829 +0.03(+0.97%)
Jul 13, 2009 2.547 2.591 2.547 2.591 251,310 +0.06(+2.24%)
Jul 10, 2009 2.547 2.550 2.531 2.535 242,773 -0.01(-0.49%)
Jul 09, 2009 2.569 2.582 2.547 2.547 273,285 -0.01(-0.25%)
Jul 08, 2009 2.566 2.576 2.535 2.554 502,523 +0.00(+0.12%)
Jul 07, 2009 2.601 2.601 2.550 2.550 632,771 -0.05(-1.82%)
Jul 06, 2009 2.591 2.610 2.579 2.598 202,781 -0.02(-0.72%)
Jul 02, 2009 2.635 2.635 2.607 2.616 356,963 -0.05(-2.00%)
Jul 01, 2009 2.664 2.676 2.657 2.670 241,678 +0.03(+0.95%)
Jun 30, 2009 2.676 2.676 2.629 2.645 337,482 -0.02(-0.83%)
Jun 29, 2009 2.654 2.676 2.639 2.667 346,698 +0.02(+0.83%)
Jun 26, 2009 2.648 2.654 2.635 2.645 213,802 -0.01(-0.24%)
Jun 25, 2009 2.620 2.657 2.620 2.651 312,391 +0.05(+1.81%)
Jun 24, 2009 2.616 2.635 2.588 2.604 289,057 +0.01(+0.24%)
Jun 23, 2009 2.582 2.604 2.576 2.598 411,648 +0.01(+0.49%)
Jun 22, 2009 2.632 2.639 2.579 2.585 512,743 -0.08(-2.84%)
Jun 19, 2009 2.654 2.679 2.632 2.661 342,478 +0.02(+0.60%)
Jun 18, 2009 2.626 2.651 2.613 2.645 342,989 +0.02(+0.72%)
Jun 17, 2009 2.632 2.648 2.607 2.626 330,596 -0.00(-0.12%)
Jun 16, 2009 2.664 2.670 2.626 2.629 447,559 -0.03(-1.07%)
Jun 15, 2009 2.705 2.705 2.632 2.657 466,494 -0.07(-2.65%)
Jun 12, 2009 2.717 2.739 2.711 2.730 273,552 -0.01(-0.34%)
Jun 11, 2009 2.717 2.764 2.714 2.739 354,203 +0.02(+0.81%)
Jun 10, 2009 2.739 2.749 2.698 2.717 476,514 -0.01(-0.46%)
Jun 09, 2009 2.730 2.730 2.702 2.730 201,736 +0.03(+0.93%)
Jun 08, 2009 2.692 2.724 2.673 2.705 431,358 -0.01(-0.46%)
Jun 05, 2009 2.733 2.749 2.711 2.717 323,072 +0.01(+0.35%)
Jun 04, 2009 2.727 2.727 2.683 2.708 357,691 +0.02(+0.70%)
Jun 03, 2009 2.708 2.717 2.676 2.689 423,920 -0.05(-1.84%)
Jun 02, 2009 2.720 2.752 2.711 2.739 418,873 +0.01(+0.46%)
Jun 01, 2009 2.692 2.742 2.679 2.727 722,521 +0.07(+2.61%)
May 29, 2009 2.639 2.657 2.626 2.657 223,714 +0.03(+1.08%)
May 28, 2009 2.604 2.635 2.582 2.629 338,755 +0.04(+1.46%)
May 27, 2009 2.642 2.654 2.591 2.591 444,859 -0.05(-1.79%)
May 26, 2009 2.572 2.645 2.547 2.639 727,387 +0.04(+1.45%)
May 22, 2009 2.582 2.620 2.566 2.601 546,444 +0.03(+1.10%)
May 21, 2009 2.557 2.598 2.557 2.572 266,908 -0.05(-1.80%)
May 20, 2009 2.651 2.673 2.616 2.620 299,640 -0.02(-0.60%)
May 19, 2009 2.629 2.651 2.623 2.635 430,647 +0.01(+0.48%)
May 18, 2009 2.576 2.626 2.576 2.623 346,359 +0.07(+2.61%)
May 15, 2009 2.582 2.594 2.547 2.556 244,450 -0.03(-1.24%)
May 14, 2009 2.566 2.594 2.563 2.588 375,095 +0.02(+0.86%)
May 13, 2009 2.613 2.613 2.560 2.566 364,008 -0.08(-3.09%)
May 12, 2009 2.676 2.676 2.591 2.648 297,499 -0.02(-0.71%)
May 11, 2009 2.686 2.686 2.648 2.667 178,805 -0.03(-1.17%)
May 08, 2009 2.664 2.711 2.661 2.698 407,185 +0.07(+2.76%)
May 07, 2009 2.664 2.676 2.620 2.626 320,354 -0.02(-0.83%)
May 06, 2009 2.654 2.664 2.623 2.648 650,817 +0.02(+0.72%)
May 05, 2009 2.613 2.638 2.604 2.629 438,596 +0.02(+0.60%)
May 04, 2009 2.602 2.616 2.601 2.613 266,476 +0.06(+2.47%)
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.