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

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2012 3.954 3.954 3.919 3.929 929,936 -0.01(-0.36%)
Apr 27, 2012 3.926 3.944 3.915 3.944 573,651 +0.02(+0.54%)
Apr 26, 2012 3.887 3.926 3.883 3.922 716,512 +0.03(+0.82%)
Apr 25, 2012 3.880 3.897 3.873 3.890 720,101 +0.05(+1.29%)
Apr 24, 2012 3.826 3.844 3.816 3.841 682,182 +0.02(+0.65%)
Apr 23, 2012 3.802 3.816 3.780 3.816 367,127 -0.02(-0.46%)
Apr 20, 2012 3.848 3.866 3.834 3.834 181,245 -0.00(-0.09%)
Apr 19, 2012 3.841 3.862 3.816 3.837 285,916 -0.01(-0.37%)
Apr 18, 2012 3.834 3.862 3.834 3.851 159,245 +0.00(+0.09%)
Apr 17, 2012 3.819 3.858 3.816 3.848 349,072 +0.04(+1.12%)
Apr 16, 2012 3.826 3.841 3.787 3.805 380,236 +0.00(+0.00%)
Apr 13, 2012 3.826 3.826 3.802 3.805 176,484 -0.02(-0.65%)
Apr 12, 2012 3.798 3.841 3.798 3.830 450,522 +0.03(+0.84%)
Apr 11, 2012 3.812 3.823 3.798 3.798 300,461 +0.02(+0.47%)
Apr 10, 2012 3.834 3.840 3.763 3.780 309,552 -0.06(-1.57%)
Apr 09, 2012 3.844 3.848 3.823 3.841 295,691 -0.04(-1.01%)
Apr 05, 2012 3.869 3.883 3.858 3.880 109,941 -0.00(-0.09%)
Apr 04, 2012 3.890 3.894 3.869 3.883 251,968 -0.03(-0.73%)
Apr 03, 2012 3.922 3.933 3.901 3.912 250,010 -0.02(-0.54%)
Apr 02, 2012 3.887 3.944 3.887 3.933 284,484 +0.04(+0.91%)
Mar 30, 2012 3.890 3.901 3.880 3.897 280,802 +0.02(+0.64%)
Mar 29, 2012 3.862 3.876 3.851 3.873 198,092 -0.01(-0.27%)
Mar 28, 2012 3.915 3.922 3.873 3.883 400,215 -0.03(-0.82%)
Mar 27, 2012 3.919 3.926 3.912 3.915 161,116 -0.00(-0.09%)
Mar 26, 2012 3.890 3.919 3.890 3.919 549,006 +0.05(+1.19%)
Mar 23, 2012 3.866 3.880 3.854 3.873 448,736 +0.02(+0.46%)
Mar 22, 2012 3.883 3.887 3.848 3.855 393,634 -0.05(-1.36%)
Mar 21, 2012 3.890 3.919 3.887 3.908 303,126 +0.02(+0.46%)
Mar 20, 2012 3.894 3.908 3.883 3.890 462,098 -0.02(-0.63%)
Mar 19, 2012 3.901 3.922 3.894 3.915 446,646 +0.01(+0.27%)
Mar 16, 2012 3.901 3.905 3.894 3.905 301,444 +0.01(+0.18%)
Mar 15, 2012 3.873 3.897 3.873 3.897 291,409 +0.02(+0.64%)
Mar 14, 2012 3.869 3.894 3.869 3.873 450,373 -0.00(-0.09%)
Mar 13, 2012 3.826 3.880 3.826 3.876 441,530 +0.06(+1.49%)
Mar 12, 2012 3.816 3.823 3.805 3.819 341,936 -0.00(-0.09%)
Mar 09, 2012 3.826 3.837 3.823 3.823 299,269 +0.00(+0.09%)
Mar 08, 2012 3.798 3.826 3.798 3.819 223,258 +0.04(+1.03%)
Mar 07, 2012 3.763 3.780 3.745 3.780 485,738 +0.02(+0.66%)
Mar 06, 2012 3.766 3.766 3.738 3.755 325,678 -0.06(-1.49%)
Mar 05, 2012 3.826 3.826 3.798 3.812 332,287 -0.02(-0.56%)
Mar 02, 2012 3.837 3.837 3.816 3.834 196,114 -0.00(-0.09%)
Mar 01, 2012 3.823 3.844 3.819 3.837 696,995 +0.02(+0.65%)
Feb 29, 2012 3.834 3.848 3.812 3.812 517,919 -0.01(-0.37%)
Feb 28, 2012 3.812 3.834 3.812 3.826 505,486 +0.01(+0.19%)
Feb 27, 2012 3.802 3.826 3.780 3.819 371,550 +0.01(+0.19%)
Feb 24, 2012 3.809 3.826 3.809 3.812 195,756 +0.00(+0.09%)
Feb 23, 2012 3.798 3.813 3.786 3.809 228,140 +0.02(+0.47%)
Feb 22, 2012 3.798 3.816 3.787 3.791 305,044 -0.02(-0.47%)
Feb 21, 2012 3.816 3.834 3.802 3.809 304,977 -0.01(-0.19%)
Feb 17, 2012 3.830 3.835 3.805 3.816 353,343 +0.00(+0.09%)
Feb 16, 2012 3.780 3.816 3.770 3.812 299,799 +0.05(+1.32%)
Feb 15, 2012 3.805 3.805 3.763 3.763 319,122 -0.02(-0.66%)
Feb 14, 2012 3.787 3.792 3.770 3.787 441,493 -0.01(-0.19%)
Feb 13, 2012 3.802 3.812 3.780 3.795 404,661 +0.02(+0.66%)
Feb 10, 2012 3.780 3.787 3.763 3.770 540,394 -0.03(-0.84%)
Feb 09, 2012 3.805 3.819 3.780 3.802 559,289 +0.01(+0.19%)
Feb 08, 2012 3.795 3.802 3.777 3.795 402,416 +0.00(+0.09%)
Feb 07, 2012 3.773 3.795 3.763 3.791 222,395 +0.01(+0.37%)
Feb 06, 2012 3.749 3.780 3.749 3.777 326,260 +0.00(+0.09%)
Feb 03, 2012 3.770 3.777 3.756 3.773 393,640 +0.05(+1.42%)
Feb 02, 2012 3.717 3.724 3.706 3.720 275,165 +0.01(+0.29%)
Feb 01, 2012 3.696 3.717 3.692 3.710 287,240 +0.03(+0.77%)
Jan 31, 2012 3.674 3.692 3.653 3.681 443,297 +0.03(+0.77%)
Jan 30, 2012 3.650 3.664 3.632 3.653 352,690 -0.02(-0.58%)
Jan 27, 2012 3.657 3.681 3.652 3.674 332,640 -0.00(-0.10%)
Jan 26, 2012 3.703 3.713 3.667 3.678 456,184 -0.01(-0.38%)
Jan 25, 2012 3.646 3.692 3.639 3.692 413,649 +0.04(+1.16%)
Jan 24, 2012 3.632 3.660 3.628 3.650 384,753 -0.01(-0.39%)
Jan 23, 2012 3.632 3.674 3.632 3.664 483,896 +0.02(+0.58%)
Jan 20, 2012 3.625 3.650 3.614 3.643 390,451 +0.01(+0.39%)
Jan 19, 2012 3.621 3.646 3.618 3.628 762,674 +0.00(+0.10%)
Jan 18, 2012 3.575 3.625 3.568 3.625 610,421 +0.04(+1.18%)
Jan 17, 2012 3.572 3.586 3.572 3.583 722,604 +0.03(+0.90%)
Jan 13, 2012 3.558 3.558 3.526 3.551 323,220 -0.03(-0.89%)
Jan 12, 2012 3.565 3.586 3.544 3.583 396,550 +0.02(+0.50%)
Jan 11, 2012 3.554 3.572 3.547 3.565 339,110 -0.01(-0.20%)
Jan 10, 2012 3.565 3.575 3.554 3.572 598,802 +0.05(+1.40%)
Jan 09, 2012 3.512 3.533 3.512 3.522 367,371 +0.01(+0.20%)
Jan 06, 2012 3.505 3.519 3.492 3.515 467,372 +0.01(+0.20%)
Jan 05, 2012 3.459 3.508 3.445 3.508 496,186 +0.04(+1.12%)
Jan 04, 2012 3.448 3.473 3.442 3.469 384,210 +0.06(+1.87%)
Dec 30, 2011 3.413 3.413 3.399 3.406 1,040,837 +0.00(+0.10%)
Dec 29, 2011 3.385 3.409 3.381 3.402 1,164,424 +0.02(+0.63%)
Dec 28, 2011 3.438 3.445 3.378 3.381 1,234,669 -0.06(-1.75%)
Dec 27, 2011 3.431 3.455 3.429 3.441 808,354 +0.01(+0.31%)
Dec 23, 2011 3.392 3.431 3.390 3.431 696,675 +0.05(+1.57%)
Dec 21, 2011 3.371 3.385 3.342 3.378 965,240 +0.01(+0.31%)
Dec 20, 2011 3.325 3.378 3.325 3.367 691,662 +0.07(+2.25%)
Dec 19, 2011 3.342 3.342 3.286 3.293 616,475 -0.02(-0.53%)
Dec 16, 2011 3.310 3.346 3.300 3.310 514,666 +0.01(+0.21%)
Dec 15, 2011 3.332 3.342 3.303 3.303 504,153 -0.01(-0.21%)
Dec 14, 2011 3.328 3.349 3.289 3.310 395,316 -0.05(-1.37%)
Dec 13, 2011 3.402 3.422 3.346 3.356 242,220 -0.03(-0.94%)
Dec 12, 2011 3.406 3.409 3.367 3.388 367,386 -0.05(-1.54%)
Dec 09, 2011 3.402 3.459 3.402 3.441 301,267 +0.04(+1.14%)
Dec 08, 2011 3.441 3.459 3.392 3.402 541,939 -0.07(-2.03%)
Dec 07, 2011 3.431 3.477 3.409 3.473 228,051 +0.02(+0.72%)
Dec 06, 2011 3.438 3.469 3.438 3.448 304,287 +0.01(+0.20%)
Dec 05, 2011 3.459 3.477 3.434 3.441 256,943 +0.02(+0.62%)
Dec 02, 2011 3.452 3.469 3.420 3.420 378,283 -0.01(-0.21%)
Dec 01, 2011 3.413 3.431 3.395 3.427 604,834 +0.02(+0.52%)
Nov 30, 2011 3.360 3.420 3.360 3.409 521,249 +0.13(+3.88%)
Nov 29, 2011 3.272 3.310 3.272 3.282 277,631 +0.02(+0.54%)
Nov 28, 2011 3.265 3.321 3.250 3.265 329,130 +0.08(+2.44%)
Nov 25, 2011 3.180 3.218 3.180 3.187 245,058 -0.01(-0.33%)
Nov 23, 2011 3.236 3.236 3.193 3.197 549,652 -0.07(-2.06%)
Nov 22, 2011 3.268 3.286 3.247 3.265 639,056 -0.02(-0.54%)
Nov 21, 2011 3.296 3.296 3.247 3.282 414,554 -0.06(-1.69%)
Nov 18, 2011 3.342 3.356 3.318 3.339 375,410 +0.00(+0.00%)
Nov 17, 2011 3.424 3.434 3.321 3.339 681,688 -0.07(-2.17%)
Nov 16, 2011 3.436 3.473 3.413 3.413 929,225 -0.05(-1.45%)
Nov 15, 2011 3.423 3.473 3.420 3.463 311,818 +0.02(+0.68%)
Nov 14, 2011 3.467 3.467 3.426 3.440 313,479 -0.02(-0.68%)
Nov 11, 2011 3.436 3.487 3.436 3.463 324,991 +0.06(+1.68%)
Nov 10, 2011 3.403 3.430 3.366 3.406 399,312 +0.03(+0.90%)
Nov 09, 2011 3.433 3.440 3.373 3.376 350,315 -0.13(-3.64%)
Nov 08, 2011 3.457 3.504 3.440 3.504 490,721 +0.05(+1.58%)
Nov 07, 2011 3.426 3.452 3.400 3.449 340,432 +0.01(+0.27%)
Nov 04, 2011 3.413 3.443 3.393 3.440 168,328 -0.00(-0.10%)
Nov 03, 2011 3.406 3.450 3.379 3.443 541,620 +0.07(+1.99%)
Nov 02, 2011 3.393 3.416 3.342 3.376 587,435 +0.05(+1.52%)
Nov 01, 2011 3.336 3.373 3.292 3.326 567,138 -0.10(-2.85%)
Oct 31, 2011 3.473 3.473 3.416 3.423 347,023 -0.07(-2.02%)
Oct 28, 2011 3.483 3.511 3.480 3.494 578,239 +0.00(+0.00%)
Oct 27, 2011 3.480 3.524 3.463 3.494 521,970 +0.09(+2.77%)
Oct 26, 2011 3.383 3.406 3.332 3.400 253,021 +0.04(+1.30%)
Oct 25, 2011 3.400 3.406 3.356 3.356 301,268 -0.07(-2.06%)
Oct 24, 2011 3.373 3.434 3.373 3.426 253,795 +0.05(+1.49%)
Oct 21, 2011 3.352 3.389 3.346 3.376 459,300 +0.06(+1.93%)
Oct 20, 2011 3.305 3.329 3.262 3.312 226,652 +0.01(+0.31%)
Oct 19, 2011 3.342 3.356 3.289 3.302 220,743 -0.05(-1.40%)
Oct 18, 2011 3.262 3.366 3.238 3.349 275,050 +0.07(+2.26%)
Oct 17, 2011 3.329 3.329 3.265 3.275 195,490 -0.06(-1.91%)
Oct 14, 2011 3.302 3.339 3.295 3.339 235,693 +0.06(+1.95%)
Oct 13, 2011 3.255 3.282 3.225 3.275 160,690 -0.00(-0.10%)
Oct 12, 2011 3.272 3.318 3.272 3.279 192,367 +0.03(+0.93%)
Oct 11, 2011 3.232 3.262 3.219 3.248 221,177 +0.00(+0.10%)
Oct 10, 2011 3.178 3.245 3.178 3.245 389,849 +0.10(+3.32%)
Oct 07, 2011 3.168 3.181 3.124 3.141 270,273 -0.02(-0.64%)
Oct 06, 2011 3.134 3.165 3.127 3.161 355,290 +0.06(+1.84%)
Oct 05, 2011 3.033 3.104 3.010 3.104 384,502 +0.07(+2.33%)
Oct 04, 2011 2.959 3.043 2.899 3.033 916,755 +0.03(+1.12%)
Oct 03, 2011 3.072 3.094 2.996 3.000 752,352 -0.09(-3.04%)
Sep 30, 2011 3.114 3.154 3.094 3.094 354,111 -0.07(-2.13%)
Sep 29, 2011 3.198 3.218 3.114 3.161 375,295 +0.01(+0.43%)
Sep 28, 2011 3.218 3.242 3.141 3.148 312,411 -0.06(-1.78%)
Sep 27, 2011 3.232 3.265 3.195 3.205 757,496 +0.02(+0.74%)
Sep 26, 2011 3.148 3.185 3.104 3.181 589,971 +0.06(+2.05%)
Sep 23, 2011 3.087 3.134 3.087 3.117 293,710 +0.00(+0.11%)
Sep 22, 2011 3.168 3.168 3.070 3.114 978,025 -0.12(-3.74%)
Sep 21, 2011 3.337 3.337 3.225 3.235 243,108 -0.10(-3.12%)
Sep 20, 2011 3.369 3.393 3.329 3.339 898,863 -0.01(-0.30%)
Sep 19, 2011 3.336 3.366 3.302 3.349 162,059 -0.04(-1.29%)
Sep 16, 2011 3.376 3.406 3.369 3.393 257,058 +0.02(+0.60%)
Sep 15, 2011 3.339 3.383 3.332 3.373 413,223 +0.05(+1.62%)
Sep 14, 2011 3.275 3.359 3.255 3.319 559,943 +0.05(+1.54%)
Sep 13, 2011 3.235 3.282 3.225 3.268 403,036 +0.03(+1.04%)
Sep 12, 2011 3.191 3.238 3.164 3.235 374,815 +0.00(+0.00%)
Sep 09, 2011 3.285 3.285 3.211 3.235 258,951 -0.08(-2.43%)
Sep 08, 2011 3.329 3.369 3.316 3.316 684,339 -0.02(-0.60%)
Sep 07, 2011 3.312 3.346 3.299 3.336 481,683 +0.08(+2.48%)
Sep 06, 2011 3.188 3.255 3.188 3.255 184,154 -0.04(-1.22%)
Sep 02, 2011 3.349 3.349 3.279 3.295 337,363 -0.09(-2.58%)
Sep 01, 2011 3.410 3.426 3.373 3.383 480,403 -0.01(-0.30%)
Aug 31, 2011 3.400 3.440 3.378 3.393 178,378 +0.01(+0.40%)
Aug 30, 2011 3.339 3.393 3.329 3.379 186,678 +0.01(+0.40%)
Aug 29, 2011 3.312 3.366 3.309 3.366 265,917 +0.10(+2.98%)
Aug 26, 2011 3.195 3.275 3.171 3.268 169,617 +0.05(+1.57%)
Aug 25, 2011 3.289 3.292 3.201 3.218 267,900 -0.04(-1.24%)
Aug 24, 2011 3.195 3.258 3.195 3.258 213,961 +0.06(+1.78%)
Aug 23, 2011 3.144 3.208 3.117 3.201 195,394 +0.08(+2.69%)
Aug 22, 2011 3.178 3.198 3.107 3.117 275,047 +0.01(+0.22%)
Aug 19, 2011 3.111 3.191 3.103 3.111 676,468 -0.05(-1.49%)
Aug 18, 2011 3.225 3.225 3.134 3.158 516,099 -0.17(-5.05%)
Aug 17, 2011 3.329 3.366 3.299 3.326 254,444 +0.00(+0.00%)
Aug 16, 2011 3.319 3.349 3.305 3.326 288,449 -0.03(-0.90%)
Aug 15, 2011 3.295 3.356 3.295 3.356 179,078 +0.07(+2.25%)
Aug 12, 2011 3.285 3.310 3.272 3.282 203,929 +0.02(+0.62%)
Aug 11, 2011 3.127 3.299 3.127 3.262 377,926 +0.14(+4.52%)
Aug 10, 2011 3.195 3.225 3.117 3.121 577,081 -0.13(-4.13%)
Aug 09, 2011 3.278 3.255 3.071 3.255 888,364 +0.12(+3.95%)
Aug 08, 2011 3.278 3.278 3.105 3.131 954,349 -0.22(-6.49%)
Aug 05, 2011 3.382 3.392 3.248 3.349 863,947 -0.00(-0.10%)
Aug 04, 2011 3.466 3.472 3.352 3.352 585,744 -0.17(-4.93%)
Aug 03, 2011 3.526 3.529 3.442 3.526 385,086 +0.01(+0.19%)
Aug 02, 2011 3.566 3.589 3.512 3.519 505,560 -0.08(-2.32%)
Aug 01, 2011 3.639 3.653 3.556 3.603 437,585 -0.00(-0.09%)
Jul 29, 2011 3.589 3.626 3.559 3.606 272,316 -0.01(-0.18%)
Jul 28, 2011 3.639 3.669 3.613 3.613 232,328 -0.03(-0.73%)
Jul 27, 2011 3.710 3.710 3.636 3.639 346,351 -0.09(-2.42%)
Jul 26, 2011 3.743 3.750 3.723 3.730 648,270 -0.02(-0.62%)
Jul 25, 2011 3.733 3.776 3.726 3.753 353,894 -0.03(-0.71%)
Jul 22, 2011 3.776 3.786 3.773 3.780 346,243 +0.01(+0.18%)
Jul 21, 2011 3.750 3.790 3.750 3.773 410,768 +0.03(+0.89%)
Jul 20, 2011 3.730 3.746 3.723 3.740 465,362 +0.02(+0.45%)
Jul 19, 2011 3.693 3.736 3.613 3.723 353,335 +0.04(+1.18%)
Jul 18, 2011 3.669 3.686 3.653 3.679 445,039 -0.03(-0.72%)
Jul 15, 2011 3.700 3.720 3.683 3.706 275,258 +0.02(+0.45%)
Jul 14, 2011 3.726 3.743 3.686 3.690 251,003 -0.02(-0.63%)
Jul 13, 2011 3.726 3.763 3.710 3.713 407,603 -0.00(-0.09%)
Jul 12, 2011 3.703 3.736 3.700 3.716 343,164 -0.00(-0.09%)
Jul 11, 2011 3.743 3.743 3.710 3.720 247,056 -0.06(-1.68%)
Jul 08, 2011 3.756 3.796 3.753 3.783 348,401 -0.02(-0.61%)
Jul 07, 2011 3.780 3.810 3.780 3.806 485,793 +0.04(+1.15%)
Jul 06, 2011 3.760 3.772 3.740 3.763 129,684 -0.01(-0.18%)
Jul 05, 2011 3.763 3.773 3.746 3.770 252,164 -0.00(-0.09%)
Jul 01, 2011 3.716 3.776 3.716 3.773 586,654 +0.05(+1.35%)
Jun 30, 2011 3.700 3.723 3.683 3.723 408,623 +0.04(+1.00%)
Jun 29, 2011 3.659 3.690 3.646 3.686 343,592 +0.04(+1.10%)
Jun 28, 2011 3.619 3.646 3.619 3.646 365,017 +0.04(+1.11%)
Jun 27, 2011 3.559 3.616 3.553 3.606 382,237 +0.03(+0.94%)
Jun 24, 2011 3.616 3.616 3.562 3.573 186,938 -0.03(-0.83%)
Jun 23, 2011 3.569 3.603 3.536 3.603 300,186 -0.00(-0.09%)
Jun 22, 2011 3.613 3.633 3.599 3.606 455,138 -0.02(-0.46%)
Jun 21, 2011 3.596 3.623 3.583 3.623 316,575 +0.05(+1.40%)
Jun 20, 2011 3.566 3.573 3.561 3.573 218,761 +0.01(+0.38%)
Jun 17, 2011 3.563 3.576 3.546 3.559 233,932 +0.02(+0.66%)
Jun 16, 2011 3.553 3.566 3.522 3.536 243,866 -0.02(-0.47%)
Jun 15, 2011 3.586 3.586 3.532 3.553 460,551 -0.06(-1.57%)
Jun 14, 2011 3.586 3.619 3.586 3.609 403,195 +0.05(+1.41%)
Jun 13, 2011 3.573 3.583 3.536 3.559 439,030 -0.00(-0.09%)
Jun 10, 2011 3.603 3.603 3.553 3.563 642,756 -0.06(-1.57%)
Jun 09, 2011 3.596 3.629 3.589 3.619 163,563 +0.03(+0.93%)
Jun 08, 2011 3.596 3.609 3.583 3.586 424,715 -0.02(-0.65%)
Jun 07, 2011 3.633 3.641 3.609 3.609 248,815 +0.00(+0.09%)
Jun 06, 2011 3.649 3.649 3.596 3.606 459,593 -0.05(-1.46%)
Jun 03, 2011 3.656 3.683 3.639 3.659 370,720 -0.02(-0.54%)
May 24, 2011 3.693 3.713 3.666 3.679 391,992 -0.00(-0.09%)
May 23, 2011 3.693 3.699 3.676 3.683 125,609 -0.05(-1.43%)
May 20, 2011 3.743 3.760 3.720 3.736 115,872 -0.02(-0.45%)
May 19, 2011 3.753 3.776 3.742 3.753 190,047 +0.01(+0.27%)
May 18, 2011 3.716 3.750 3.716 3.743 224,931 +0.03(+0.72%)
May 17, 2011 3.723 3.726 3.690 3.716 237,860 -0.02(-0.54%)
May 16, 2011 3.733 3.773 3.730 3.736 177,554 -0.02(-0.53%)
May 13, 2011 3.796 3.796 3.753 3.756 122,329 -0.04(-1.14%)
May 12, 2011 3.760 3.803 3.746 3.800 299,145 +0.03(+0.71%)
May 11, 2011 3.803 3.803 3.756 3.773 361,941 -0.04(-0.96%)
May 10, 2011 3.787 3.813 3.783 3.810 275,870 +0.02(+0.62%)
May 09, 2011 3.750 3.787 3.737 3.787 571,303 +0.04(+0.98%)
May 06, 2011 3.757 3.780 3.734 3.750 225,476 +0.02(+0.62%)
May 05, 2011 3.743 3.760 3.713 3.727 326,685 -0.04(-1.06%)
May 04, 2011 3.787 3.790 3.730 3.767 434,041 -0.03(-0.70%)
May 03, 2011 3.790 3.800 3.759 3.793 372,412 -0.02(-0.44%)
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.