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

Adams Diversified Equity Fund (NY: ADX )

19.00 +0.15 (+0.82%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 2, 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 30, 2011 3.114 3.154 3.094 3.094 354,110 -0.07(-2.13%)
Sep 29, 2011 3.198 3.218 3.114 3.161 375,293 +0.01(+0.43%)
Sep 28, 2011 3.218 3.242 3.141 3.148 312,409 -0.06(-1.78%)
Sep 27, 2011 3.232 3.265 3.195 3.205 757,493 +0.02(+0.74%)
Sep 26, 2011 3.148 3.185 3.104 3.181 589,969 +0.06(+2.05%)
Sep 23, 2011 3.087 3.134 3.087 3.117 293,708 +0.00(+0.11%)
Sep 22, 2011 3.168 3.168 3.070 3.114 978,021 -0.12(-3.74%)
Sep 21, 2011 3.337 3.337 3.225 3.235 243,107 -0.10(-3.12%)
Sep 20, 2011 3.369 3.393 3.329 3.339 898,860 -0.01(-0.30%)
Sep 19, 2011 3.336 3.366 3.302 3.349 162,058 -0.04(-1.29%)
Sep 16, 2011 3.376 3.406 3.369 3.393 257,057 +0.02(+0.60%)
Sep 15, 2011 3.339 3.383 3.332 3.373 413,222 +0.05(+1.62%)
Sep 14, 2011 3.275 3.359 3.255 3.319 559,941 +0.05(+1.54%)
Sep 13, 2011 3.235 3.282 3.225 3.269 403,035 +0.03(+1.04%)
Sep 12, 2011 3.191 3.238 3.164 3.235 374,814 +0.00(+0.00%)
Sep 09, 2011 3.285 3.285 3.211 3.235 258,950 -0.08(-2.43%)
Sep 08, 2011 3.329 3.369 3.316 3.316 684,336 -0.02(-0.60%)
Sep 07, 2011 3.312 3.346 3.299 3.336 481,681 +0.08(+2.48%)
Sep 06, 2011 3.188 3.255 3.188 3.255 184,153 -0.04(-1.22%)
Sep 02, 2011 3.349 3.349 3.279 3.295 337,362 -0.09(-2.58%)
Sep 01, 2011 3.410 3.426 3.373 3.383 480,401 -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 3.379 186,677 +0.01(+0.40%)
Aug 29, 2011 3.312 3.366 3.309 3.366 265,916 +0.10(+2.98%)
Aug 26, 2011 3.195 3.275 3.171 3.269 169,617 +0.05(+1.57%)
Aug 25, 2011 3.289 3.292 3.201 3.218 267,899 -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 3.117 275,046 +0.01(+0.22%)
Aug 19, 2011 3.111 3.191 3.103 3.111 676,465 -0.05(-1.49%)
Aug 18, 2011 3.225 3.225 3.134 3.158 516,097 -0.17(-5.05%)
Aug 17, 2011 3.329 3.366 3.299 3.326 254,443 +0.00(+0.00%)
Aug 16, 2011 3.319 3.349 3.305 3.326 288,448 -0.03(-0.90%)
Aug 15, 2011 3.295 3.356 3.295 3.356 179,077 +0.07(+2.25%)
Aug 12, 2011 3.285 3.310 3.272 3.282 203,928 +0.02(+0.62%)
Aug 11, 2011 3.127 3.299 3.127 3.262 377,925 +0.14(+4.52%)
Aug 10, 2011 3.195 3.225 3.117 3.121 577,079 -0.13(-4.13%)
Aug 09, 2011 3.278 3.255 3.071 3.255 888,360 +0.12(+3.95%)
Aug 08, 2011 3.278 3.278 3.105 3.131 954,345 -0.22(-6.49%)
Aug 05, 2011 3.382 3.392 3.248 3.349 863,943 -0.00(-0.10%)
Aug 04, 2011 3.466 3.472 3.352 3.352 585,742 -0.17(-4.93%)
Aug 03, 2011 3.526 3.529 3.442 3.526 385,084 +0.01(+0.19%)
Aug 02, 2011 3.566 3.589 3.512 3.519 505,558 -0.08(-2.32%)
Aug 01, 2011 3.639 3.653 3.556 3.603 437,583 -0.00(-0.09%)
Jul 29, 2011 3.589 3.626 3.559 3.606 272,315 -0.01(-0.18%)
Jul 28, 2011 3.639 3.669 3.613 3.613 232,327 -0.03(-0.73%)
Jul 27, 2011 3.710 3.710 3.636 3.639 346,350 -0.09(-2.42%)
Jul 26, 2011 3.743 3.750 3.723 3.730 648,268 -0.02(-0.62%)
Jul 25, 2011 3.733 3.776 3.726 3.753 353,893 -0.03(-0.71%)
Jul 22, 2011 3.776 3.786 3.773 3.780 346,242 +0.01(+0.18%)
Jul 21, 2011 3.750 3.790 3.750 3.773 410,767 +0.03(+0.89%)
Jul 20, 2011 3.730 3.746 3.723 3.740 465,360 +0.02(+0.45%)
Jul 19, 2011 3.693 3.736 3.613 3.723 353,333 +0.04(+1.18%)
Jul 18, 2011 3.669 3.686 3.653 3.679 445,037 -0.03(-0.72%)
Jul 15, 2011 3.700 3.720 3.683 3.706 275,257 +0.02(+0.45%)
Jul 14, 2011 3.726 3.743 3.686 3.690 251,001 -0.02(-0.63%)
Jul 13, 2011 3.726 3.763 3.710 3.713 407,601 -0.00(-0.09%)
Jul 12, 2011 3.703 3.736 3.700 3.716 343,163 -0.00(-0.09%)
Jul 11, 2011 3.743 3.743 3.710 3.720 247,055 -0.06(-1.68%)
Jul 08, 2011 3.756 3.796 3.753 3.783 348,399 -0.02(-0.61%)
Jul 07, 2011 3.780 3.810 3.780 3.807 485,791 +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 3.770 252,162 -0.00(-0.09%)
Jul 01, 2011 3.716 3.776 3.716 3.773 586,651 +0.05(+1.35%)
Jun 30, 2011 3.700 3.723 3.683 3.723 408,621 +0.04(+1.00%)
Jun 29, 2011 3.659 3.690 3.646 3.686 343,591 +0.04(+1.10%)
Jun 28, 2011 3.619 3.646 3.619 3.646 365,015 +0.04(+1.11%)
Jun 27, 2011 3.559 3.616 3.553 3.606 382,236 +0.03(+0.94%)
Jun 24, 2011 3.616 3.616 3.562 3.573 186,937 -0.03(-0.83%)
Jun 23, 2011 3.569 3.603 3.536 3.603 300,185 -0.00(-0.09%)
Jun 22, 2011 3.613 3.633 3.599 3.606 455,136 -0.02(-0.46%)
Jun 21, 2011 3.596 3.623 3.583 3.623 316,574 +0.05(+1.40%)
Jun 20, 2011 3.566 3.573 3.561 3.573 218,760 +0.01(+0.38%)
Jun 17, 2011 3.563 3.576 3.546 3.559 233,931 +0.02(+0.66%)
Jun 16, 2011 3.553 3.566 3.522 3.536 243,865 -0.02(-0.47%)
Jun 15, 2011 3.586 3.586 3.532 3.553 460,549 -0.06(-1.57%)
Jun 14, 2011 3.586 3.619 3.586 3.609 403,193 +0.05(+1.41%)
Jun 13, 2011 3.573 3.583 3.536 3.559 439,029 -0.00(-0.09%)
Jun 10, 2011 3.603 3.603 3.553 3.563 642,753 -0.06(-1.57%)
Jun 09, 2011 3.596 3.629 3.589 3.619 163,562 +0.03(+0.93%)
Jun 08, 2011 3.596 3.609 3.583 3.586 424,714 -0.02(-0.65%)
Jun 07, 2011 3.633 3.641 3.609 3.609 248,814 +0.00(+0.09%)
Jun 06, 2011 3.649 3.649 3.596 3.606 459,591 -0.05(-1.46%)
Jun 03, 2011 3.656 3.683 3.639 3.659 370,718 -0.02(-0.54%)
May 24, 2011 3.693 3.713 3.666 3.679 391,990 -0.00(-0.09%)
May 23, 2011 3.693 3.699 3.676 3.683 125,608 -0.05(-1.43%)
May 20, 2011 3.743 3.760 3.720 3.736 115,871 -0.02(-0.45%)
May 19, 2011 3.753 3.776 3.742 3.753 190,046 +0.01(+0.27%)
May 18, 2011 3.716 3.750 3.716 3.743 224,930 +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 3.800 299,144 +0.03(+0.71%)
May 11, 2011 3.803 3.803 3.756 3.773 361,939 -0.04(-0.96%)
May 10, 2011 3.787 3.813 3.783 3.810 275,869 +0.02(+0.62%)
May 09, 2011 3.750 3.787 3.737 3.787 571,300 +0.04(+0.98%)
May 06, 2011 3.757 3.780 3.734 3.750 225,475 +0.02(+0.62%)
May 05, 2011 3.743 3.760 3.713 3.727 326,684 -0.04(-1.06%)
May 04, 2011 3.787 3.790 3.730 3.767 434,039 -0.03(-0.70%)
May 03, 2011 3.790 3.800 3.759 3.793 372,411 -0.02(-0.44%)
May 02, 2011 3.800 3.813 3.800 3.810 465,977 +0.00(+0.00%)
Apr 29, 2011 3.790 3.810 3.790 3.810 229,385 +0.01(+0.35%)
Apr 28, 2011 3.767 3.800 3.767 3.797 284,870 +0.02(+0.53%)
Apr 27, 2011 3.777 3.787 3.757 3.777 316,598 +0.01(+0.35%)
Apr 26, 2011 3.740 3.773 3.740 3.763 367,728 +0.03(+0.89%)
Apr 25, 2011 3.740 3.745 3.723 3.730 213,099 -0.01(-0.27%)
Apr 21, 2011 3.737 3.750 3.720 3.740 345,930 +0.01(+0.18%)
Apr 20, 2011 3.710 3.743 3.710 3.733 473,701 +0.05(+1.35%)
Apr 19, 2011 3.677 3.683 3.660 3.683 308,174 +0.02(+0.64%)
Apr 18, 2011 3.677 3.677 3.633 3.660 436,128 -0.05(-1.35%)
Apr 15, 2011 3.713 3.737 3.703 3.710 334,627 -0.00(-0.09%)
Apr 14, 2011 3.697 3.723 3.683 3.713 419,529 -0.02(-0.45%)
Apr 13, 2011 3.743 3.749 3.700 3.730 395,522 +0.00(+0.00%)
Apr 12, 2011 3.740 3.740 3.697 3.730 328,679 -0.02(-0.53%)
Apr 11, 2011 3.777 3.787 3.743 3.750 110,522 -0.03(-0.88%)
Apr 08, 2011 3.807 3.810 3.767 3.783 88,652 -0.01(-0.35%)
Apr 07, 2011 3.797 3.806 3.770 3.797 279,932 +0.00(+0.04%)
Apr 06, 2011 3.803 3.813 3.780 3.795 176,962 +0.00(+0.04%)
Apr 05, 2011 3.780 3.800 3.777 3.793 583,039 +0.00(+0.00%)
Apr 04, 2011 3.800 3.800 3.785 3.793 174,194 +0.00(+0.00%)
Apr 01, 2011 3.793 3.813 3.783 3.793 252,752 +0.01(+0.26%)
Mar 31, 2011 3.770 3.793 3.770 3.783 233,388 +0.00(+0.09%)
Mar 30, 2011 3.777 3.797 3.770 3.780 135,674 +0.02(+0.44%)
Mar 29, 2011 3.730 3.763 3.725 3.763 188,884 +0.02(+0.53%)
Mar 28, 2011 3.750 3.766 3.740 3.743 182,408 +0.00(+0.00%)
Mar 25, 2011 3.750 3.773 3.743 3.743 378,824 +0.00(+0.00%)
Mar 24, 2011 3.733 3.757 3.720 3.743 269,242 +0.02(+0.63%)
Mar 23, 2011 3.710 3.727 3.687 3.720 372,735 +0.01(+0.36%)
Mar 22, 2011 3.720 3.737 3.707 3.707 281,946 -0.03(-0.71%)
Mar 21, 2011 3.729 3.737 3.720 3.733 317,956 +0.06(+1.72%)
Mar 18, 2011 3.683 3.713 3.667 3.670 334,498 +0.01(+0.36%)
Mar 17, 2011 3.657 3.687 3.643 3.657 284,969 +0.04(+1.10%)
Mar 16, 2011 3.683 3.687 3.610 3.617 488,493 -0.07(-1.90%)
Mar 15, 2011 3.670 3.700 3.663 3.687 383,140 -0.04(-1.07%)
Mar 14, 2011 3.740 3.740 3.707 3.727 393,749 -0.02(-0.62%)
Mar 11, 2011 3.687 3.753 3.687 3.750 167,357 +0.02(+0.45%)
Mar 10, 2011 3.770 3.770 3.730 3.733 284,732 -0.06(-1.67%)
Mar 09, 2011 3.800 3.813 3.790 3.797 220,029 -0.01(-0.18%)
Mar 08, 2011 3.793 3.817 3.777 3.803 204,046 +0.02(+0.44%)
Mar 07, 2011 3.820 3.833 3.770 3.787 380,213 -0.04(-0.96%)
Mar 04, 2011 3.836 3.837 3.790 3.823 284,690 -0.01(-0.35%)
Mar 03, 2011 3.800 3.846 3.800 3.836 279,415 +0.05(+1.41%)
Mar 02, 2011 3.783 3.807 3.753 3.783 536,038 +0.00(+0.00%)
Mar 01, 2011 3.856 3.856 3.780 3.783 572,515 -0.04(-1.13%)
Feb 28, 2011 3.807 3.833 3.800 3.826 372,699 +0.03(+0.88%)
Feb 25, 2011 3.773 3.803 3.760 3.793 520,654 +0.03(+0.80%)
Feb 24, 2011 3.760 3.780 3.743 3.763 286,448 -0.01(-0.18%)
Feb 23, 2011 3.800 3.807 3.740 3.770 264,944 -0.02(-0.61%)
Feb 22, 2011 3.866 3.866 3.780 3.793 518,998 -0.09(-2.40%)
Feb 18, 2011 3.860 3.890 3.856 3.886 354,261 +0.02(+0.43%)
Feb 17, 2011 3.850 3.893 3.843 3.870 595,148 -0.00(-0.09%)
Feb 16, 2011 3.846 3.883 3.846 3.873 347,908 +0.02(+0.64%)
Feb 15, 2011 3.843 3.863 3.830 3.848 318,037 +0.01(+0.14%)
Feb 14, 2011 3.846 3.856 3.840 3.843 389,373 -0.01(-0.17%)
Feb 11, 2011 3.823 3.886 3.797 3.850 355,490 +0.02(+0.61%)
Feb 10, 2011 3.817 3.840 3.807 3.826 316,000 -0.01(-0.26%)
Feb 09, 2011 3.817 3.843 3.817 3.836 543,477 -0.00(-0.09%)
Feb 08, 2011 3.813 3.840 3.807 3.840 339,919 +0.02(+0.52%)
Feb 07, 2011 3.783 3.823 3.783 3.820 430,501 +0.03(+0.79%)
Feb 04, 2011 3.757 3.790 3.754 3.790 487,974 +0.01(+0.35%)
Feb 03, 2011 3.750 3.777 3.734 3.777 487,328 +0.02(+0.53%)
Feb 02, 2011 3.730 3.764 3.727 3.757 915,732 +0.02(+0.53%)
Feb 01, 2011 3.687 3.737 3.687 3.737 408,413 +0.07(+1.81%)
Jan 31, 2011 3.668 3.684 3.651 3.671 496,432 +0.01(+0.18%)
Jan 28, 2011 3.727 3.727 3.648 3.664 660,041 -0.06(-1.51%)
Jan 27, 2011 3.687 3.721 3.687 3.721 426,423 +0.02(+0.45%)
Jan 26, 2011 3.677 3.711 3.677 3.704 569,124 +0.02(+0.63%)
Jan 25, 2011 3.654 3.687 3.651 3.681 443,649 +0.00(+0.09%)
Jan 24, 2011 3.644 3.677 3.644 3.677 242,265 +0.03(+0.82%)
Jan 21, 2011 3.648 3.668 3.644 3.648 350,900 +0.02(+0.55%)
Jan 20, 2011 3.634 3.644 3.608 3.628 481,790 -0.03(-0.73%)
Jan 19, 2011 3.677 3.684 3.628 3.654 423,239 -0.03(-0.90%)
Jan 18, 2011 3.691 3.697 3.677 3.687 299,696 -0.00(-0.09%)
Jan 14, 2011 3.661 3.691 3.654 3.691 511,415 +0.02(+0.63%)
Jan 13, 2011 3.654 3.674 3.651 3.668 537,259 +0.01(+0.18%)
Jan 12, 2011 3.631 3.664 3.621 3.661 377,287 +0.04(+1.19%)
Jan 11, 2011 3.601 3.621 3.595 3.618 470,588 +0.03(+0.74%)
Jan 10, 2011 3.581 3.595 3.568 3.591 277,846 -0.01(-0.28%)
Jan 07, 2011 3.611 3.621 3.581 3.601 405,304 -0.01(-0.37%)
Jan 06, 2011 3.608 3.618 3.595 3.615 447,706 +0.00(+0.09%)
Jan 05, 2011 3.595 3.611 3.581 3.611 282,853 +0.01(+0.28%)
Jan 04, 2011 3.595 3.605 3.571 3.601 439,731 +0.00(+0.09%)
Jan 03, 2011 3.571 3.605 3.571 3.598 429,949 +0.04(+1.12%)
Dec 31, 2010 3.552 3.562 3.538 3.558 468,633 +0.01(+0.19%)
Dec 30, 2010 3.555 3.562 3.538 3.552 385,319 -0.00(-0.09%)
Dec 29, 2010 3.545 3.570 3.545 3.555 441,799 +0.01(+0.19%)
Dec 28, 2010 3.548 3.557 3.535 3.548 452,717 -0.00(-0.09%)
Dec 27, 2010 3.555 3.558 3.532 3.552 292,262 -0.01(-0.19%)
Dec 23, 2010 3.538 3.562 3.538 3.558 358,389 +0.02(+0.56%)
Dec 22, 2010 3.525 3.552 3.525 3.538 327,142 +0.01(+0.38%)
Dec 21, 2010 3.512 3.532 3.512 3.525 208,794 +0.02(+0.66%)
Dec 20, 2010 3.512 3.518 3.479 3.502 441,935 -0.01(-0.19%)
Dec 17, 2010 3.505 3.515 3.493 3.508 393,076 -0.01(-0.18%)
Dec 16, 2010 3.485 3.515 3.475 3.515 344,872 +0.03(+0.76%)
Dec 15, 2010 3.485 3.518 3.485 3.489 276,970 -0.02(-0.47%)
Dec 14, 2010 3.505 3.528 3.499 3.505 215,866 +0.00(+0.09%)
Dec 13, 2010 3.515 3.518 3.502 3.502 507,271 +0.01(+0.19%)
Dec 10, 2010 3.475 3.495 3.469 3.495 383,124 +0.02(+0.57%)
Dec 09, 2010 3.472 3.479 3.455 3.475 341,869 +0.01(+0.29%)
Dec 08, 2010 3.416 3.475 3.416 3.465 438,355 +0.01(+0.19%)
Dec 07, 2010 3.475 3.479 3.455 3.459 1,056,166 +0.01(+0.38%)
Dec 06, 2010 3.422 3.446 3.422 3.446 585,580 +0.02(+0.48%)
Dec 03, 2010 3.412 3.436 3.412 3.429 562,034 +0.01(+0.29%)
Dec 02, 2010 3.389 3.426 3.389 3.419 650,796 +0.02(+0.68%)
Dec 01, 2010 3.373 3.396 3.369 3.396 874,839 +0.05(+1.59%)
Nov 30, 2010 3.330 3.349 3.313 3.343 494,944 -0.01(-0.20%)
Nov 29, 2010 3.326 3.349 3.300 3.349 288,606 +0.01(+0.40%)
Nov 26, 2010 3.343 3.343 3.330 3.336 108,272 -0.02(-0.69%)
Nov 24, 2010 3.310 3.359 3.359 3.359 493,012 +0.05(+1.60%)
Nov 23, 2010 3.310 3.310 3.287 3.306 357,477 -0.04(-1.19%)
Nov 22, 2010 3.326 3.346 3.310 3.346 457,797 +0.01(+0.20%)
Nov 19, 2010 3.320 3.343 3.310 3.340 274,876 +0.02(+0.50%)
Nov 18, 2010 3.346 3.349 3.316 3.323 629,456 +0.02(+0.60%)
Nov 17, 2010 3.300 3.323 3.273 3.303 1,257,668 +0.02(+0.71%)
Nov 16, 2010 3.309 3.309 3.261 3.280 719,966 -0.05(-1.44%)
Nov 15, 2010 3.341 3.353 3.325 3.328 470,552 +0.00(+0.00%)
Nov 12, 2010 3.350 3.367 3.318 3.328 575,327 -0.04(-1.23%)
Nov 11, 2010 3.347 3.373 3.344 3.369 439,925 -0.01(-0.38%)
Nov 10, 2010 3.360 3.382 3.341 3.382 582,418 +0.02(+0.47%)
Nov 09, 2010 3.379 3.392 3.357 3.366 797,986 -0.01(-0.19%)
Nov 08, 2010 3.373 3.385 3.366 3.373 510,543 -0.01(-0.38%)
Nov 05, 2010 3.376 3.392 3.373 3.385 319,860 +0.02(+0.67%)
Nov 04, 2010 3.328 3.369 3.328 3.363 692,239 +0.05(+1.54%)
Nov 03, 2010 3.299 3.315 3.286 3.312 220,491 +0.01(+0.29%)
Nov 02, 2010 3.302 3.318 3.296 3.302 409,109 +0.02(+0.58%)
Nov 01, 2010 3.293 3.315 3.277 3.283 797,122 -0.01(-0.29%)
Oct 29, 2010 3.280 3.293 3.267 3.293 593,526 +0.02(+0.68%)
Oct 28, 2010 3.289 3.299 3.264 3.270 428,879 -0.01(-0.38%)
Oct 27, 2010 3.270 3.283 3.238 3.283 448,011 -0.01(-0.20%)
Oct 25, 2010 3.296 3.315 3.286 3.289 253,990 +0.01(+0.19%)
Oct 22, 2010 3.283 3.289 3.277 3.283 144,721 +0.01(+0.29%)
Oct 21, 2010 3.280 3.302 3.259 3.273 261,745 +0.01(+0.20%)
Oct 20, 2010 3.254 3.287 3.248 3.267 280,833 +0.03(+0.89%)
Oct 19, 2010 3.270 3.286 3.222 3.238 457,983 -0.06(-1.94%)
Oct 18, 2010 3.273 3.302 3.273 3.302 455,234 +0.02(+0.58%)
Oct 15, 2010 3.296 3.299 3.267 3.283 392,411 -0.01(-0.19%)
Oct 14, 2010 3.277 3.289 3.264 3.289 485,420 +0.00(+0.10%)
Oct 13, 2010 3.273 3.302 3.272 3.286 591,130 +0.03(+0.81%)
Oct 12, 2010 3.245 3.264 3.226 3.260 433,396 +0.01(+0.17%)
Oct 11, 2010 3.235 3.261 3.235 3.254 394,213 +0.02(+0.49%)
Oct 08, 2010 3.238 3.248 3.213 3.238 472,751 +0.02(+0.50%)
Oct 07, 2010 3.232 3.232 3.203 3.222 1,118,957 -0.00(-0.10%)
Oct 06, 2010 3.219 3.226 3.206 3.226 515,294 +0.02(+0.50%)
Oct 05, 2010 3.178 3.225 3.178 3.210 608,141 +0.05(+1.52%)
Oct 04, 2010 3.187 3.190 3.155 3.162 446,753 -0.04(-1.10%)
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.