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 (+0.04%)
Streaming Delayed Price Updated: 3:08 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 (%)
Sep 28, 2012 4.045 4.067 4.038 4.052 189,246 -0.01(-0.35%)
Sep 27, 2012 4.067 4.080 4.035 4.067 408,029 +0.03(+0.71%)
Sep 26, 2012 4.049 4.060 4.024 4.038 523,210 -0.02(-0.44%)
Sep 25, 2012 4.095 4.106 4.056 4.056 387,420 -0.03(-0.70%)
Sep 24, 2012 4.063 4.099 4.063 4.085 262,400 -0.01(-0.26%)
Sep 21, 2012 4.099 4.110 4.085 4.095 552,346 +0.01(+0.17%)
Sep 20, 2012 4.077 4.102 4.067 4.088 247,787 -0.01(-0.17%)
Sep 19, 2012 4.088 4.106 4.085 4.095 383,328 +0.01(+0.35%)
Sep 18, 2012 4.088 4.102 4.077 4.081 379,811 -0.02(-0.52%)
Sep 17, 2012 4.102 4.117 4.095 4.102 395,283 -0.01(-0.35%)
Sep 14, 2012 4.092 4.135 4.092 4.117 573,224 +0.04(+0.88%)
Sep 13, 2012 4.017 4.095 4.013 4.081 517,969 +0.06(+1.54%)
Sep 12, 2012 4.017 4.027 4.010 4.019 291,810 +0.01(+0.33%)
Sep 11, 2012 3.995 4.017 3.995 4.006 277,801 +0.01(+0.18%)
Sep 10, 2012 4.006 4.020 3.999 3.999 293,396 -0.01(-0.36%)
Sep 07, 2012 3.999 4.020 3.999 4.013 502,069 +0.01(+0.36%)
Sep 06, 2012 3.942 4.003 3.942 3.999 554,996 +0.05(+1.36%)
Sep 05, 2012 3.942 3.952 3.927 3.945 631,516 +0.01(+0.27%)
Sep 04, 2012 3.906 3.945 3.895 3.935 507,940 +0.02(+0.55%)
Aug 31, 2012 3.895 3.924 3.888 3.913 372,166 +0.03(+0.83%)
Aug 30, 2012 3.899 3.902 3.877 3.881 431,510 -0.04(-0.91%)
Aug 29, 2012 3.917 3.920 3.902 3.917 165,732 +0.00(+0.09%)
Aug 27, 2012 3.927 3.931 3.913 3.913 372,384 -0.01(-0.36%)
Aug 24, 2012 3.892 3.931 3.892 3.927 197,087 +0.01(+0.27%)
Aug 23, 2012 3.927 3.927 3.892 3.917 442,244 -0.03(-0.63%)
Aug 22, 2012 3.931 3.945 3.917 3.942 247,389 +0.01(+0.36%)
Aug 21, 2012 3.945 3.967 3.920 3.927 220,196 -0.02(-0.45%)
Aug 20, 2012 3.945 3.952 3.938 3.945 170,170 -0.00(-0.09%)
Aug 17, 2012 3.963 3.963 3.942 3.949 227,547 +0.00(+0.09%)
Aug 16, 2012 3.924 3.960 3.920 3.945 314,177 +0.02(+0.63%)
Aug 15, 2012 3.920 3.931 3.906 3.921 186,619 +0.00(+0.10%)
Aug 14, 2012 3.920 3.931 3.917 3.917 311,247 +0.01(+0.18%)
Aug 13, 2012 3.902 3.917 3.892 3.910 236,594 -0.00(-0.09%)
Aug 10, 2012 3.910 3.920 3.899 3.913 191,015 +0.00(+0.00%)
Aug 09, 2012 3.913 3.920 3.899 3.913 380,706 +0.01(+0.27%)
Aug 08, 2012 3.884 3.913 3.877 3.902 219,703 +0.01(+0.18%)
Aug 07, 2012 3.885 3.906 3.881 3.895 416,614 +0.04(+1.01%)
Aug 06, 2012 3.867 3.877 3.849 3.856 349,113 +0.01(+0.18%)
Aug 03, 2012 3.842 3.865 3.839 3.849 470,234 +0.05(+1.22%)
Aug 02, 2012 3.803 3.821 3.771 3.803 252,030 -0.02(-0.56%)
Aug 01, 2012 3.860 3.863 3.824 3.824 232,394 -0.02(-0.46%)
Jul 31, 2012 3.835 3.852 3.824 3.842 385,174 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,481 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,327 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,573 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,840 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,766 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,663 -0.02(-0.47%)
Jul 20, 2012 3.821 3.842 3.803 3.817 240,945 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,862 +0.02(+0.46%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,211 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,131 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,067 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,181 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,041 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,395 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,122 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,174 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,798 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,754 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
Jul 02, 2012 3.746 3.764 3.740 3.756 198,882 +0.00(+0.09%)
Jun 29, 2012 3.742 3.753 3.728 3.753 423,074 +0.07(+2.03%)
Jun 28, 2012 3.678 3.678 3.629 3.678 348,337 -0.01(-0.39%)
Jun 27, 2012 3.657 3.696 3.657 3.692 280,144 +0.04(+1.07%)
Jun 26, 2012 3.636 3.662 3.632 3.653 259,620 +0.02(+0.49%)
Jun 25, 2012 3.653 3.653 3.614 3.636 417,803 -0.06(-1.64%)
Jun 22, 2012 3.682 3.700 3.678 3.696 259,212 +0.02(+0.58%)
Jun 21, 2012 3.739 3.753 3.671 3.675 367,453 -0.07(-1.81%)
Jun 20, 2012 3.764 3.764 3.721 3.742 308,568 -0.01(-0.28%)
Jun 19, 2012 3.724 3.760 3.724 3.753 437,436 +0.04(+1.05%)
Jun 18, 2012 3.700 3.723 3.682 3.714 356,025 +0.01(+0.19%)
Jun 15, 2012 3.675 3.707 3.671 3.707 352,947 +0.04(+1.17%)
Jun 14, 2012 3.639 3.678 3.636 3.664 189,066 +0.02(+0.59%)
Jun 13, 2012 3.636 3.664 3.630 3.643 165,413 -0.01(-0.39%)
Jun 12, 2012 3.643 3.671 3.618 3.657 680,566 +0.03(+0.88%)
Jun 11, 2012 3.685 3.692 3.625 3.625 282,952 -0.04(-1.07%)
Jun 08, 2012 3.643 3.673 3.636 3.664 232,981 +0.00(+0.02%)
Jun 07, 2012 3.682 3.692 3.653 3.663 322,176 +0.01(+0.37%)
Jun 06, 2012 3.607 3.660 3.600 3.650 307,421 +0.06(+1.79%)
Jun 05, 2012 3.568 3.589 3.564 3.586 334,911 +0.01(+0.15%)
Jun 04, 2012 3.625 3.628 3.539 3.580 583,233 -0.02(-0.53%)
Jun 01, 2012 3.621 3.653 3.547 3.599 1,049,526 -0.09(-2.33%)
May 31, 2012 3.675 3.685 3.636 3.685 295,926 +0.01(+0.29%)
May 30, 2012 3.685 3.685 3.664 3.675 299,032 -0.02(-0.67%)
May 29, 2012 3.696 3.724 3.692 3.700 373,260 +0.02(+0.68%)
May 25, 2012 3.682 3.689 3.664 3.675 190,977 -0.00(-0.10%)
May 24, 2012 3.678 3.685 3.646 3.678 231,486 +0.00(+0.10%)
May 23, 2012 3.636 3.675 3.618 3.675 397,819 +0.02(+0.58%)
May 22, 2012 3.650 3.689 3.643 3.653 346,200 +0.00(+0.10%)
May 21, 2012 3.614 3.653 3.593 3.650 936,973 +0.03(+0.89%)
May 18, 2012 3.664 3.664 3.598 3.618 525,599 -0.04(-1.07%)
May 17, 2012 3.703 3.707 3.650 3.657 254,318 -0.06(-1.53%)
May 16, 2012 3.771 3.774 3.710 3.714 376,741 -0.04(-1.14%)
May 15, 2012 3.774 3.781 3.746 3.756 614,482 -0.02(-0.47%)
May 14, 2012 3.771 3.796 3.764 3.774 363,345 -0.04(-0.93%)
May 11, 2012 3.806 3.845 3.799 3.810 305,006 -0.01(-0.28%)
May 10, 2012 3.845 3.860 3.817 3.821 244,729 +0.00(+0.09%)
May 09, 2012 3.803 3.835 3.782 3.817 512,292 -0.02(-0.46%)
May 08, 2012 3.842 3.842 3.792 3.835 438,729 -0.02(-0.64%)
May 07, 2012 3.842 3.870 3.838 3.859 345,718 -0.00(-0.09%)
May 04, 2012 3.905 3.934 3.842 3.863 505,228 -0.04(-1.09%)
May 03, 2012 3.930 3.934 3.898 3.905 390,118 -0.02(-0.54%)
May 02, 2012 3.916 3.941 3.909 3.927 489,215 -0.01(-0.18%)
May 01, 2012 3.920 3.966 3.905 3.934 571,663 +0.01(+0.36%)
Apr 30, 2012 3.944 3.944 3.909 3.920 932,257 -0.01(-0.36%)
Apr 27, 2012 3.916 3.934 3.905 3.934 575,083 +0.02(+0.54%)
Apr 26, 2012 3.877 3.916 3.874 3.913 718,301 +0.03(+0.82%)
Apr 25, 2012 3.870 3.888 3.863 3.881 721,899 +0.05(+1.29%)
Apr 24, 2012 3.817 3.835 3.806 3.831 683,884 +0.02(+0.65%)
Apr 23, 2012 3.792 3.806 3.771 3.806 368,044 -0.02(-0.46%)
Apr 20, 2012 3.838 3.856 3.824 3.824 181,697 -0.00(-0.09%)
Apr 19, 2012 3.831 3.852 3.806 3.828 286,629 -0.01(-0.37%)
Apr 18, 2012 3.824 3.852 3.824 3.842 159,643 +0.00(+0.09%)
Apr 17, 2012 3.810 3.849 3.806 3.838 349,943 +0.04(+1.12%)
Apr 16, 2012 3.817 3.831 3.778 3.796 381,185 +0.00(+0.00%)
Apr 13, 2012 3.817 3.817 3.792 3.796 176,924 -0.02(-0.65%)
Apr 12, 2012 3.789 3.831 3.789 3.820 451,647 +0.03(+0.84%)
Apr 11, 2012 3.803 3.813 3.789 3.789 301,211 +0.02(+0.47%)
Apr 10, 2012 3.824 3.830 3.753 3.771 310,325 -0.06(-1.57%)
Apr 09, 2012 3.835 3.838 3.813 3.831 296,429 -0.04(-1.01%)
Apr 05, 2012 3.859 3.874 3.849 3.870 110,216 -0.00(-0.09%)
Apr 04, 2012 3.881 3.884 3.859 3.874 252,597 -0.03(-0.73%)
Apr 03, 2012 3.913 3.923 3.891 3.902 250,634 -0.02(-0.54%)
Apr 02, 2012 3.877 3.934 3.877 3.923 285,194 +0.04(+0.91%)
Mar 30, 2012 3.881 3.891 3.870 3.888 281,503 +0.02(+0.64%)
Mar 29, 2012 3.852 3.867 3.842 3.863 198,586 -0.01(-0.27%)
Mar 28, 2012 3.905 3.913 3.863 3.874 401,214 -0.03(-0.82%)
Mar 27, 2012 3.909 3.916 3.902 3.905 161,518 -0.00(-0.09%)
Mar 26, 2012 3.881 3.909 3.881 3.909 550,377 +0.05(+1.19%)
Mar 23, 2012 3.856 3.870 3.845 3.863 449,856 +0.02(+0.46%)
Mar 22, 2012 3.874 3.877 3.838 3.845 394,617 -0.05(-1.36%)
Mar 21, 2012 3.881 3.909 3.877 3.898 303,882 +0.02(+0.46%)
Mar 20, 2012 3.884 3.898 3.874 3.881 463,252 -0.02(-0.63%)
Mar 19, 2012 3.891 3.913 3.884 3.905 447,761 +0.01(+0.27%)
Mar 16, 2012 3.891 3.895 3.884 3.895 302,196 +0.01(+0.18%)
Mar 15, 2012 3.863 3.888 3.863 3.888 292,136 +0.02(+0.64%)
Mar 14, 2012 3.859 3.884 3.859 3.863 451,497 -0.00(-0.09%)
Mar 13, 2012 3.817 3.870 3.817 3.867 442,632 +0.06(+1.49%)
Mar 12, 2012 3.806 3.813 3.796 3.810 342,789 -0.00(-0.09%)
Mar 09, 2012 3.817 3.828 3.813 3.813 300,016 +0.00(+0.09%)
Mar 08, 2012 3.789 3.817 3.789 3.810 223,815 +0.04(+1.03%)
Mar 07, 2012 3.753 3.771 3.736 3.771 486,950 +0.02(+0.66%)
Mar 06, 2012 3.757 3.757 3.728 3.746 326,490 -0.06(-1.49%)
Mar 05, 2012 3.817 3.817 3.789 3.803 333,116 -0.02(-0.56%)
Mar 02, 2012 3.828 3.828 3.806 3.824 196,604 -0.00(-0.09%)
Mar 01, 2012 3.813 3.835 3.810 3.828 698,734 +0.02(+0.65%)
Feb 29, 2012 3.824 3.838 3.803 3.803 519,211 -0.01(-0.37%)
Feb 28, 2012 3.803 3.824 3.803 3.817 506,748 +0.01(+0.19%)
Feb 27, 2012 3.792 3.817 3.771 3.810 372,478 +0.01(+0.19%)
Feb 24, 2012 3.799 3.817 3.799 3.803 196,245 +0.00(+0.09%)
Feb 23, 2012 3.789 3.803 3.777 3.799 228,710 +0.02(+0.47%)
Feb 22, 2012 3.789 3.806 3.778 3.782 305,806 -0.02(-0.47%)
Feb 21, 2012 3.806 3.824 3.792 3.799 305,738 -0.01(-0.19%)
Feb 17, 2012 3.820 3.826 3.796 3.806 354,225 +0.00(+0.09%)
Feb 16, 2012 3.771 3.806 3.760 3.803 300,547 +0.05(+1.32%)
Feb 15, 2012 3.796 3.796 3.753 3.753 319,918 -0.02(-0.66%)
Feb 14, 2012 3.778 3.782 3.760 3.778 442,595 -0.01(-0.19%)
Feb 13, 2012 3.792 3.803 3.771 3.785 405,671 +0.02(+0.66%)
Feb 10, 2012 3.771 3.777 3.753 3.760 541,743 -0.03(-0.84%)
Feb 09, 2012 3.796 3.810 3.771 3.792 560,685 +0.01(+0.19%)
Feb 08, 2012 3.785 3.792 3.767 3.785 403,420 +0.00(+0.09%)
Feb 07, 2012 3.764 3.785 3.753 3.782 222,951 +0.01(+0.37%)
Feb 06, 2012 3.739 3.771 3.739 3.767 327,074 +0.00(+0.09%)
Feb 03, 2012 3.760 3.767 3.746 3.764 394,623 +0.05(+1.42%)
Feb 02, 2012 3.708 3.715 3.697 3.711 275,852 +0.01(+0.29%)
Feb 01, 2012 3.686 3.708 3.683 3.700 287,957 +0.03(+0.77%)
Jan 31, 2012 3.665 3.683 3.644 3.672 444,403 +0.03(+0.77%)
Jan 30, 2012 3.641 3.655 3.623 3.644 353,570 -0.02(-0.58%)
Jan 27, 2012 3.648 3.672 3.643 3.665 333,470 -0.00(-0.10%)
Jan 26, 2012 3.693 3.704 3.658 3.669 457,322 -0.01(-0.38%)
Jan 25, 2012 3.637 3.683 3.630 3.683 414,681 +0.04(+1.16%)
Jan 24, 2012 3.623 3.651 3.619 3.641 385,713 -0.01(-0.39%)
Jan 23, 2012 3.623 3.665 3.623 3.655 485,104 +0.02(+0.58%)
Jan 20, 2012 3.616 3.641 3.605 3.634 391,425 +0.01(+0.39%)
Jan 19, 2012 3.612 3.637 3.609 3.619 764,577 +0.00(+0.10%)
Jan 18, 2012 3.567 3.616 3.560 3.616 611,944 +0.04(+1.18%)
Jan 17, 2012 3.563 3.577 3.563 3.574 724,407 +0.03(+0.90%)
Jan 13, 2012 3.549 3.549 3.517 3.542 324,027 -0.03(-0.89%)
Jan 12, 2012 3.556 3.577 3.535 3.574 397,540 +0.02(+0.50%)
Jan 11, 2012 3.545 3.563 3.538 3.556 339,956 -0.01(-0.20%)
Jan 10, 2012 3.556 3.566 3.545 3.563 600,297 +0.05(+1.40%)
Jan 09, 2012 3.503 3.524 3.503 3.514 368,288 +0.01(+0.20%)
Jan 06, 2012 3.496 3.510 3.483 3.507 468,539 +0.01(+0.20%)
Jan 05, 2012 3.450 3.500 3.436 3.500 497,424 +0.04(+1.12%)
Jan 04, 2012 3.440 3.464 3.433 3.461 385,169 +0.06(+1.87%)
Dec 30, 2011 3.404 3.404 3.390 3.397 1,043,435 +0.00(+0.10%)
Dec 29, 2011 3.376 3.401 3.373 3.394 1,167,330 +0.02(+0.63%)
Dec 28, 2011 3.429 3.436 3.369 3.373 1,237,750 -0.06(-1.75%)
Dec 27, 2011 3.422 3.447 3.420 3.433 810,371 +0.01(+0.31%)
Dec 23, 2011 3.383 3.422 3.382 3.422 698,413 +0.05(+1.57%)
Dec 21, 2011 3.362 3.376 3.334 3.369 967,649 +0.01(+0.31%)
Dec 20, 2011 3.316 3.369 3.316 3.359 693,388 +0.07(+2.25%)
Dec 19, 2011 3.334 3.334 3.278 3.285 618,014 -0.02(-0.53%)
Dec 16, 2011 3.302 3.337 3.292 3.302 515,950 +0.01(+0.21%)
Dec 15, 2011 3.323 3.334 3.295 3.295 505,412 -0.01(-0.21%)
Dec 14, 2011 3.320 3.341 3.281 3.302 396,303 -0.05(-1.37%)
Dec 13, 2011 3.394 3.413 3.337 3.348 242,824 -0.03(-0.94%)
Dec 12, 2011 3.397 3.401 3.359 3.380 368,303 -0.05(-1.54%)
Dec 09, 2011 3.394 3.450 3.394 3.433 302,019 +0.04(+1.14%)
Dec 08, 2011 3.433 3.450 3.383 3.394 543,292 -0.07(-2.03%)
Dec 07, 2011 3.422 3.468 3.401 3.464 228,620 +0.02(+0.72%)
Dec 06, 2011 3.429 3.461 3.429 3.439 305,047 +0.01(+0.20%)
Dec 05, 2011 3.450 3.468 3.426 3.433 257,585 +0.02(+0.62%)
Dec 02, 2011 3.443 3.461 3.411 3.411 379,227 -0.01(-0.21%)
Dec 01, 2011 3.404 3.422 3.387 3.419 606,343 +0.02(+0.52%)
Nov 30, 2011 3.352 3.411 3.352 3.401 522,550 +0.13(+3.88%)
Nov 29, 2011 3.263 3.302 3.263 3.274 278,324 +0.02(+0.54%)
Nov 28, 2011 3.256 3.313 3.242 3.256 329,951 +0.08(+2.44%)
Nov 25, 2011 3.172 3.210 3.172 3.179 245,670 -0.01(-0.33%)
Nov 23, 2011 3.228 3.228 3.185 3.189 551,024 -0.07(-2.06%)
Nov 22, 2011 3.260 3.278 3.239 3.256 640,651 -0.02(-0.54%)
Nov 21, 2011 3.288 3.288 3.239 3.274 415,589 -0.06(-1.69%)
Nov 18, 2011 3.334 3.348 3.309 3.330 376,347 +0.00(+0.00%)
Nov 17, 2011 3.415 3.426 3.313 3.330 683,389 -0.07(-2.17%)
Nov 16, 2011 3.428 3.465 3.404 3.404 931,544 -0.05(-1.45%)
Nov 15, 2011 3.414 3.465 3.411 3.455 312,596 +0.02(+0.68%)
Nov 14, 2011 3.458 3.458 3.418 3.431 314,262 -0.02(-0.68%)
Nov 11, 2011 3.428 3.478 3.428 3.455 325,802 +0.06(+1.68%)
Nov 10, 2011 3.394 3.421 3.358 3.398 400,309 +0.03(+0.90%)
Nov 09, 2011 3.425 3.431 3.364 3.368 351,190 -0.13(-3.64%)
Nov 08, 2011 3.448 3.495 3.431 3.495 491,946 +0.05(+1.58%)
Nov 07, 2011 3.418 3.443 3.391 3.441 341,282 +0.01(+0.27%)
Nov 04, 2011 3.404 3.435 3.384 3.431 168,749 -0.00(-0.10%)
Nov 03, 2011 3.398 3.441 3.371 3.435 542,972 +0.07(+1.99%)
Nov 02, 2011 3.384 3.408 3.334 3.368 588,901 +0.05(+1.52%)
Nov 01, 2011 3.327 3.364 3.284 3.317 568,554 -0.10(-2.85%)
Oct 31, 2011 3.465 3.465 3.408 3.414 347,889 -0.07(-2.02%)
Oct 28, 2011 3.475 3.502 3.471 3.485 579,682 +0.00(+0.00%)
Oct 27, 2011 3.471 3.515 3.455 3.485 523,272 +0.09(+2.77%)
Oct 26, 2011 3.374 3.398 3.324 3.391 253,653 +0.04(+1.30%)
Oct 25, 2011 3.391 3.398 3.347 3.347 302,020 -0.07(-2.06%)
Oct 24, 2011 3.364 3.426 3.364 3.418 254,429 +0.05(+1.49%)
Oct 21, 2011 3.344 3.381 3.337 3.368 460,446 +0.06(+1.93%)
Oct 20, 2011 3.297 3.321 3.254 3.304 227,218 +0.01(+0.31%)
Oct 19, 2011 3.334 3.347 3.280 3.294 221,294 -0.05(-1.40%)
Oct 18, 2011 3.254 3.358 3.230 3.341 275,737 +0.07(+2.26%)
Oct 17, 2011 3.321 3.321 3.257 3.267 195,978 -0.06(-1.91%)
Oct 14, 2011 3.294 3.331 3.287 3.331 236,281 +0.06(+1.95%)
Oct 13, 2011 3.247 3.274 3.217 3.267 161,091 -0.00(-0.10%)
Oct 12, 2011 3.264 3.310 3.264 3.270 192,847 +0.03(+0.93%)
Oct 11, 2011 3.224 3.254 3.211 3.240 221,729 +0.00(+0.10%)
Oct 10, 2011 3.170 3.237 3.170 3.237 390,822 +0.10(+3.32%)
Oct 07, 2011 3.160 3.173 3.117 3.133 270,947 -0.02(-0.64%)
Oct 06, 2011 3.126 3.157 3.120 3.153 356,177 +0.06(+1.84%)
Oct 05, 2011 3.026 3.096 3.002 3.096 385,462 +0.07(+2.33%)
Oct 04, 2011 2.952 3.036 2.892 3.026 919,043 +0.03(+1.12%)
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.