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 (%)
Jul 29, 2005 4.193 4.193 4.165 4.174 206,001 -0.01(-0.30%)
Jul 28, 2005 4.171 4.190 4.165 4.187 230,517 +0.02(+0.53%)
Jul 27, 2005 4.149 4.183 4.149 4.165 323,488 +0.02(+0.45%)
Jul 26, 2005 4.152 4.168 4.143 4.146 145,506 -0.01(-0.15%)
Jul 25, 2005 4.146 4.165 4.143 4.152 196,767 +0.00(+0.08%)
Jul 22, 2005 4.146 4.152 4.133 4.149 149,008 +0.00(+0.08%)
Jul 21, 2005 4.165 4.168 4.092 4.146 342,910 -0.02(-0.45%)
Jul 20, 2005 4.143 4.171 4.136 4.165 166,838 +0.01(+0.23%)
Jul 19, 2005 4.143 4.165 4.140 4.155 200,270 +0.02(+0.53%)
Jul 18, 2005 4.152 4.155 4.130 4.133 160,470 -0.02(-0.45%)
Jul 15, 2005 4.152 4.158 4.146 4.152 101,567 -0.01(-0.15%)
Jul 14, 2005 4.158 4.171 4.149 4.158 321,259 +0.01(+0.23%)
Jul 13, 2005 4.140 4.152 4.130 4.149 206,001 +0.01(+0.30%)
Jul 12, 2005 4.105 4.143 4.105 4.136 180,529 +0.03(+0.69%)
Jul 11, 2005 4.086 4.127 4.086 4.108 294,833 +0.02(+0.54%)
Jul 08, 2005 4.067 4.096 4.055 4.086 325,399 +0.02(+0.54%)
Jul 07, 2005 4.036 4.064 4.033 4.064 275,092 -0.00(-0.08%)
Jul 06, 2005 4.080 4.083 4.055 4.067 198,359 -0.01(-0.23%)
Jul 05, 2005 4.048 4.080 4.048 4.077 335,269 +0.03(+0.78%)
Jul 01, 2005 4.048 4.064 4.045 4.045 208,229 +0.00(+0.08%)
Jun 30, 2005 4.083 4.083 4.039 4.042 258,217 -0.02(-0.46%)
Jun 29, 2005 4.083 4.083 4.052 4.061 208,866 -0.02(-0.39%)
Jun 28, 2005 4.061 4.080 4.058 4.077 134,362 +0.03(+0.85%)
Jun 27, 2005 4.048 4.052 4.039 4.042 187,852 -0.01(-0.31%)
Jun 24, 2005 4.083 4.083 4.042 4.055 195,175 -0.03(-0.69%)
Jun 23, 2005 4.121 4.121 4.083 4.083 226,378 -0.04(-0.91%)
Jun 22, 2005 4.121 4.127 4.111 4.121 117,169 +0.01(+0.31%)
Jun 21, 2005 4.108 4.127 4.105 4.108 238,477 +0.00(+0.00%)
Jun 20, 2005 4.096 4.121 4.080 4.108 442,568 -0.01(-0.31%)
Jun 17, 2005 4.108 4.130 4.108 4.121 183,395 +0.02(+0.54%)
Jun 16, 2005 4.083 4.111 4.083 4.099 157,605 +0.02(+0.38%)
Jun 15, 2005 4.086 4.086 4.061 4.083 218,418 +0.00(+0.00%)
Jun 14, 2005 4.080 4.092 4.055 4.083 194,220 +0.01(+0.23%)
Jun 13, 2005 4.042 4.089 4.039 4.074 230,517 +0.01(+0.23%)
Jun 10, 2005 4.061 4.077 4.048 4.064 199,633 +0.00(+0.08%)
Jun 09, 2005 4.058 4.077 4.036 4.061 202,180 +0.00(+0.08%)
Jun 08, 2005 4.070 4.074 4.039 4.058 211,732 -0.00(-0.08%)
Jun 07, 2005 4.064 4.092 4.058 4.061 272,227 +0.01(+0.23%)
Jun 06, 2005 4.064 4.074 4.038 4.052 138,819 -0.01(-0.23%)
Jun 03, 2005 4.077 4.102 4.052 4.061 92,971 -0.04(-0.92%)
Jun 02, 2005 4.089 4.099 4.061 4.099 159,515 +0.02(+0.38%)
Jun 01, 2005 4.042 4.111 4.036 4.083 369,974 +0.05(+1.17%)
May 31, 2005 4.052 4.070 4.036 4.036 153,784 -0.03(-0.70%)
May 27, 2005 4.045 4.067 4.045 4.064 149,963 +0.01(+0.31%)
May 26, 2005 4.048 4.055 4.036 4.052 227,970 +0.02(+0.39%)
May 25, 2005 4.039 4.045 4.014 4.036 213,961 -0.01(-0.31%)
May 24, 2005 4.033 4.052 4.026 4.048 212,369 +0.00(+0.00%)
May 23, 2005 4.030 4.052 4.030 4.048 276,366 +0.02(+0.55%)
May 20, 2005 4.026 4.030 4.014 4.026 231,791 -0.01(-0.23%)
May 19, 2005 4.036 4.039 4.023 4.036 150,918 +0.01(+0.23%)
May 18, 2005 4.004 4.036 4.004 4.026 262,038 +0.03(+0.87%)
May 17, 2005 3.976 3.998 3.961 3.992 118,761 -0.00(-0.08%)
May 16, 2005 3.954 4.001 3.951 3.995 181,166 +0.05(+1.35%)
May 13, 2005 3.970 3.989 3.920 3.942 676,906 -0.04(-0.95%)
May 12, 2005 4.011 4.020 3.973 3.979 90,105 -0.03(-0.78%)
May 11, 2005 3.998 4.017 3.973 4.011 121,626 +0.02(+0.55%)
May 10, 2005 4.020 4.020 3.979 3.989 154,739 -0.04(-1.09%)
May 09, 2005 4.001 4.033 4.001 4.033 106,025 +0.02(+0.47%)
May 06, 2005 4.017 4.036 4.014 4.014 135,954 +0.01(+0.31%)
May 05, 2005 4.014 4.020 3.992 4.001 166,838 -0.01(-0.16%)
May 04, 2005 3.973 4.008 3.973 4.008 108,890 +0.04(+1.11%)
May 03, 2005 3.957 3.986 3.957 3.964 222,876 -0.00(-0.08%)
May 02, 2005 3.961 3.973 3.954 3.967 161,425 +0.02(+0.40%)
Apr 29, 2005 3.932 3.951 3.913 3.951 270,635 +0.03(+0.64%)
Apr 28, 2005 3.948 3.948 3.913 3.926 186,579 -0.03(-0.79%)
Apr 27, 2005 3.942 3.973 3.917 3.957 216,508 +0.00(+0.07%)
Apr 26, 2005 3.964 3.979 3.954 3.954 321,896 -0.02(-0.55%)
Apr 25, 2005 3.954 3.998 3.954 3.976 201,225 +0.02(+0.56%)
Apr 22, 2005 3.976 3.976 3.929 3.954 150,282 -0.02(-0.55%)
Apr 21, 2005 3.942 3.979 3.935 3.976 425,056 +0.04(+1.12%)
Apr 20, 2005 3.989 3.989 3.926 3.932 293,241 -0.03(-0.71%)
Apr 19, 2005 3.957 3.976 3.954 3.961 102,523 +0.02(+0.40%)
Apr 18, 2005 3.929 3.961 3.926 3.945 166,201 +0.00(+0.00%)
Apr 15, 2005 3.989 3.998 3.935 3.945 391,625 -0.06(-1.57%)
Apr 14, 2005 4.017 4.026 3.998 4.008 170,977 -0.02(-0.55%)
Apr 13, 2005 4.058 4.064 4.008 4.030 193,265 -0.03(-0.62%)
Apr 12, 2005 4.023 4.067 3.998 4.055 117,169 +0.03(+0.70%)
Apr 11, 2005 4.042 4.048 4.023 4.026 234,338 -0.01(-0.31%)
Apr 08, 2005 4.077 4.080 4.039 4.039 192,628 -0.03(-0.62%)
Apr 07, 2005 4.039 4.074 4.039 4.064 150,918 +0.01(+0.31%)
Apr 06, 2005 4.048 4.077 4.048 4.052 90,424 +0.01(+0.31%)
Apr 05, 2005 4.020 4.064 4.020 4.039 158,560 +0.01(+0.31%)
Apr 04, 2005 4.020 4.039 3.989 4.026 213,005 +0.02(+0.39%)
Apr 01, 2005 4.064 4.077 3.942 4.011 258,854 -0.03(-0.78%)
Mar 31, 2005 4.042 4.061 4.026 4.042 125,129 +0.01(+0.16%)
Mar 30, 2005 4.011 4.052 4.004 4.036 135,636 +0.04(+0.94%)
Mar 29, 2005 4.014 4.030 3.995 3.998 220,010 -0.02(-0.55%)
Mar 28, 2005 4.036 4.039 4.008 4.020 380,162 -0.02(-0.47%)
Mar 24, 2005 4.017 4.042 4.008 4.039 301,519 +0.05(+1.18%)
Mar 23, 2005 4.008 4.020 3.989 3.992 237,522 -0.02(-0.39%)
Mar 22, 2005 4.039 4.070 4.004 4.008 198,678 -0.03(-0.70%)
Mar 21, 2005 4.061 4.074 4.020 4.036 246,755 -0.03(-0.70%)
Mar 18, 2005 4.083 4.099 4.058 4.064 303,111 -0.02(-0.54%)
Mar 17, 2005 4.089 4.093 4.055 4.086 169,385 +0.01(+0.15%)
Mar 16, 2005 4.111 4.111 4.055 4.080 215,871 -0.03(-0.84%)
Mar 15, 2005 4.127 4.146 4.114 4.114 191,355 -0.01(-0.15%)
Mar 14, 2005 4.130 4.133 4.105 4.121 274,456 -0.01(-0.30%)
Mar 11, 2005 4.140 4.155 4.124 4.133 235,930 -0.01(-0.30%)
Mar 10, 2005 4.152 4.171 4.133 4.146 219,692 -0.02(-0.38%)
Mar 09, 2005 4.162 4.183 4.162 4.162 224,468 -0.02(-0.53%)
Mar 08, 2005 4.177 4.193 4.171 4.183 384,302 +0.01(+0.30%)
Mar 07, 2005 4.155 4.187 4.152 4.171 276,047 +0.01(+0.30%)
Mar 04, 2005 4.143 4.165 4.136 4.158 274,456 +0.02(+0.53%)
Mar 03, 2005 4.124 4.152 4.124 4.136 144,232 -0.00(-0.08%)
Mar 02, 2005 4.130 4.165 4.111 4.140 284,963 -0.02(-0.38%)
Mar 01, 2005 4.108 4.155 4.105 4.155 340,363 +0.06(+1.46%)
Feb 28, 2005 4.099 4.114 4.067 4.096 257,262 -0.01(-0.31%)
Feb 25, 2005 4.077 4.114 4.077 4.108 229,562 +0.03(+0.69%)
Feb 24, 2005 4.077 4.080 4.052 4.080 113,348 +0.03(+0.85%)
Feb 23, 2005 4.048 4.077 4.042 4.045 194,857 +0.01(+0.16%)
Feb 22, 2005 4.045 4.083 4.039 4.039 494,148 -0.05(-1.23%)
Feb 18, 2005 4.089 4.092 4.070 4.089 378,889 +0.00(+0.08%)
Feb 17, 2005 4.102 4.108 4.083 4.086 188,807 -0.02(-0.46%)
Feb 16, 2005 4.089 4.111 4.083 4.105 211,413 -0.00(-0.08%)
Feb 15, 2005 4.105 4.111 4.086 4.108 216,508 -0.01(-0.15%)
Feb 14, 2005 4.105 4.121 4.096 4.114 197,404 -0.01(-0.15%)
Feb 11, 2005 4.077 4.124 4.061 4.121 330,493 +0.04(+1.08%)
Feb 10, 2005 4.070 4.080 4.064 4.077 237,522 +0.01(+0.31%)
Feb 09, 2005 4.099 4.102 4.064 4.064 230,199 -0.03(-0.69%)
Feb 08, 2005 4.102 4.102 4.086 4.092 226,696 +0.00(+0.00%)
Feb 07, 2005 4.080 4.102 4.080 4.092 130,223 -0.00(-0.08%)
Feb 04, 2005 4.052 4.099 4.052 4.096 268,088 +0.04(+1.09%)
Feb 03, 2005 4.058 4.070 4.045 4.052 151,237 -0.02(-0.54%)
Feb 02, 2005 4.074 4.080 4.045 4.074 181,803 -0.00(-0.08%)
Feb 01, 2005 4.023 4.077 4.020 4.077 257,262 +0.05(+1.25%)
Jan 31, 2005 4.020 4.030 4.004 4.026 326,991 +0.02(+0.55%)
Jan 28, 2005 4.011 4.030 3.964 4.004 370,929 -0.02(-0.39%)
Jan 27, 2005 4.020 4.042 4.011 4.020 129,904 +0.00(+0.00%)
Jan 26, 2005 3.992 4.030 3.992 4.020 191,036 +0.03(+0.79%)
Jan 25, 2005 3.982 4.008 3.982 3.989 228,288 +0.01(+0.24%)
Jan 24, 2005 3.989 3.992 3.967 3.979 395,445 -0.02(-0.47%)
Jan 21, 2005 4.020 4.030 3.982 3.998 247,392 -0.01(-0.24%)
Jan 20, 2005 4.036 4.036 3.995 4.008 163,654 -0.03(-0.70%)
Jan 19, 2005 4.074 4.074 4.036 4.036 267,132 -0.02(-0.46%)
Jan 18, 2005 4.026 4.077 4.011 4.055 273,182 +0.02(+0.55%)
Jan 14, 2005 4.020 4.036 4.004 4.033 228,607 +0.02(+0.47%)
Jan 13, 2005 4.020 4.052 4.008 4.014 348,641 -0.04(-0.93%)
Jan 12, 2005 4.023 4.052 4.020 4.052 228,925 +0.03(+0.62%)
Jan 11, 2005 4.052 4.058 4.026 4.026 321,259 -0.03(-0.85%)
Jan 10, 2005 4.055 4.077 4.045 4.061 258,854 +0.01(+0.23%)
Jan 07, 2005 4.048 4.061 4.030 4.052 197,404 +0.01(+0.16%)
Jan 06, 2005 4.023 4.058 4.023 4.045 304,066 +0.03(+0.63%)
Jan 05, 2005 4.017 4.045 4.017 4.020 401,176 -0.01(-0.31%)
Jan 04, 2005 4.096 4.102 4.014 4.033 336,224 -0.05(-1.23%)
Jan 03, 2005 4.111 4.130 4.083 4.083 614,819 -0.04(-0.91%)
Dec 31, 2004 4.114 4.130 4.114 4.121 139,775 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,272 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,547 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,067 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,848 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,219 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,913 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,389 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,588 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,620 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,142 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,883 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,883 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,828 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,027 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,081 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,812 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,017 +0.00(+0.08%)
Dec 01, 2004 4.083 4.140 4.080 4.118 350,870 +0.03(+0.69%)
Nov 30, 2004 4.108 4.111 4.074 4.089 265,540 -0.01(-0.31%)
Nov 29, 2004 4.114 4.114 4.070 4.102 200,270 -0.00(-0.08%)
Nov 26, 2004 4.096 4.108 4.086 4.105 93,607 +0.00(+0.00%)
Nov 24, 2004 4.105 4.108 4.089 4.105 183,713 +0.00(+0.08%)
Nov 23, 2004 4.158 4.158 4.089 4.102 246,118 -0.04(-1.06%)
Nov 22, 2004 4.143 4.149 4.121 4.146 207,274 -0.02(-0.38%)
Nov 19, 2004 4.193 4.234 4.108 4.162 511,978 -0.20(-4.68%)
Nov 18, 2004 4.391 4.394 4.350 4.366 451,483 -0.00(-0.07%)
Nov 17, 2004 4.337 4.378 4.337 4.369 247,392 +0.03(+0.72%)
Nov 16, 2004 4.337 4.350 4.306 4.337 312,344 -0.02(-0.43%)
Nov 15, 2004 4.344 4.356 4.322 4.356 295,470 +0.04(+1.02%)
Nov 12, 2004 4.268 4.319 4.268 4.312 310,752 +0.05(+1.10%)
Nov 11, 2004 4.249 4.268 4.231 4.265 148,053 +0.04(+0.89%)
Nov 10, 2004 4.234 4.253 4.218 4.227 177,664 -0.01(-0.22%)
Nov 09, 2004 4.224 4.259 4.218 4.237 163,654 -0.01(-0.30%)
Nov 08, 2004 4.253 4.319 4.237 4.249 158,560 -0.01(-0.15%)
Nov 05, 2004 4.199 4.271 4.199 4.256 315,847 +0.03(+0.74%)
Nov 04, 2004 4.177 4.227 4.168 4.224 124,492 +0.05(+1.13%)
Nov 03, 2004 4.140 4.205 4.140 4.177 291,967 +0.07(+1.68%)
Nov 02, 2004 4.105 4.149 4.083 4.108 246,437 +0.01(+0.15%)
Nov 01, 2004 4.102 4.130 4.099 4.102 77,369 +0.00(+0.08%)
Oct 29, 2004 4.083 4.099 4.083 4.099 123,218 +0.00(+0.08%)
Oct 28, 2004 4.118 4.118 4.067 4.096 296,425 -0.01(-0.15%)
Oct 27, 2004 4.001 4.102 4.001 4.102 231,791 +0.05(+1.16%)
Oct 26, 2004 4.045 4.064 4.017 4.055 198,359 +0.03(+0.62%)
Oct 25, 2004 4.014 4.042 3.992 4.030 150,918 -0.01(-0.16%)
Oct 22, 2004 4.067 4.083 4.026 4.036 149,326 -0.04(-0.93%)
Oct 21, 2004 4.052 4.077 4.045 4.074 194,538 +0.01(+0.31%)
Oct 20, 2004 4.061 4.077 4.045 4.061 188,807 +0.00(+0.08%)
Oct 19, 2004 4.086 4.102 4.052 4.058 176,708 -0.01(-0.31%)
Oct 18, 2004 4.042 4.080 4.014 4.070 149,963 +0.02(+0.39%)
Oct 15, 2004 4.026 4.058 4.026 4.055 96,473 +0.03(+0.62%)
Oct 14, 2004 4.061 4.061 4.011 4.030 298,972 -0.03(-0.85%)
Oct 13, 2004 4.080 4.086 4.048 4.064 263,948 -0.01(-0.15%)
Oct 12, 2004 4.067 4.070 4.045 4.070 124,810 -0.00(-0.08%)
Oct 11, 2004 4.064 4.099 4.061 4.074 197,722 +0.01(+0.31%)
Oct 08, 2004 4.080 4.083 4.061 4.061 153,784 -0.02(-0.39%)
Oct 07, 2004 4.083 4.096 4.061 4.077 151,874 -0.01(-0.23%)
Oct 06, 2004 4.067 4.096 4.067 4.086 110,801 +0.02(+0.39%)
Oct 05, 2004 4.077 4.092 4.058 4.070 262,675 -0.01(-0.15%)
Oct 04, 2004 4.064 4.083 4.064 4.077 230,835 +0.03(+0.70%)
Oct 01, 2004 3.998 4.048 3.995 4.048 218,736 +0.07(+1.66%)
Sep 30, 2004 3.986 4.004 3.970 3.982 216,189 -0.00(-0.08%)
Sep 29, 2004 4.017 4.017 3.982 3.986 161,744 -0.03(-0.78%)
Sep 28, 2004 3.992 4.017 3.961 4.017 233,064 +0.03(+0.63%)
Sep 27, 2004 4.001 4.011 3.989 3.992 126,720 -0.03(-0.78%)
Sep 24, 2004 4.014 4.033 4.004 4.023 112,711 +0.01(+0.23%)
Sep 23, 2004 4.023 4.023 3.998 4.014 147,098 +0.00(+0.08%)
Sep 22, 2004 4.055 4.055 4.004 4.011 219,055 -0.05(-1.16%)
Sep 21, 2004 4.033 4.058 4.014 4.058 139,138 +0.03(+0.86%)
Sep 20, 2004 4.020 4.036 4.001 4.023 253,760 +0.00(+0.08%)
Sep 17, 2004 4.008 4.036 3.976 4.020 339,090 +0.02(+0.49%)
Sep 16, 2004 3.989 4.011 3.989 4.001 82,145 +0.01(+0.30%)
Sep 15, 2004 4.014 4.014 3.989 3.989 145,506 -0.04(-0.94%)
Sep 14, 2004 4.011 4.036 3.995 4.026 318,394 -0.00(-0.08%)
Sep 13, 2004 3.995 4.042 3.995 4.030 257,581 +0.01(+0.23%)
Sep 10, 2004 3.992 4.023 3.989 4.020 222,557 +0.03(+0.79%)
Sep 09, 2004 4.004 4.017 3.976 3.989 198,678 -0.02(-0.39%)
Sep 08, 2004 4.011 4.020 3.982 4.004 222,876 -0.00(-0.08%)
Sep 07, 2004 3.982 4.020 3.942 4.008 301,837 +0.01(+0.31%)
Sep 03, 2004 3.973 4.030 3.964 3.995 150,282 +0.00(+0.08%)
Sep 02, 2004 3.957 4.004 3.942 3.992 248,984 +0.04(+0.95%)
Sep 01, 2004 3.901 3.957 3.901 3.954 453,075 +0.04(+1.12%)
Aug 31, 2004 3.907 3.926 3.891 3.910 210,458 -0.01(-0.16%)
Aug 30, 2004 3.920 3.932 3.904 3.917 56,037 -0.02(-0.56%)
Aug 27, 2004 3.935 3.942 3.926 3.939 117,805 +0.03(+0.64%)
Aug 26, 2004 3.904 3.929 3.904 3.913 224,149 -0.00(-0.08%)
Aug 25, 2004 3.888 3.917 3.885 3.917 72,912 +0.04(+0.97%)
Aug 24, 2004 3.895 3.910 3.879 3.879 196,449 -0.00(-0.08%)
Aug 23, 2004 3.888 3.913 3.879 3.882 252,486 -0.02(-0.40%)
Aug 20, 2004 3.866 3.920 3.866 3.898 165,565 +0.02(+0.40%)
Aug 19, 2004 3.895 3.895 3.869 3.882 148,371 -0.01(-0.32%)
Aug 18, 2004 3.829 3.895 3.829 3.895 145,824 +0.04(+1.06%)
Aug 17, 2004 3.838 3.873 3.835 3.854 169,704 -0.00(-0.08%)
Aug 16, 2004 3.794 3.860 3.794 3.857 226,378 +0.06(+1.49%)
Aug 13, 2004 3.791 3.813 3.791 3.800 207,911 -0.01(-0.16%)
Aug 12, 2004 3.832 3.832 3.803 3.807 197,086 -0.03(-0.66%)
Aug 11, 2004 3.832 3.847 3.794 3.832 525,669 -0.02(-0.49%)
Aug 10, 2004 3.819 3.860 3.819 3.851 92,334 +0.03(+0.82%)
Aug 09, 2004 3.857 3.857 3.819 3.819 206,637 -0.01(-0.16%)
Aug 06, 2004 3.851 3.854 3.816 3.825 384,302 -0.04(-1.06%)
Aug 05, 2004 3.888 3.910 3.863 3.866 220,328 -0.01(-0.32%)
Aug 04, 2004 3.901 3.913 3.879 3.879 194,220 -0.02(-0.48%)
Aug 03, 2004 3.901 3.904 3.891 3.898 134,999 -0.01(-0.32%)
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.