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

Adams Diversified Equity Fund (NY: ADX )

19.98 +0.18 (+0.91%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 15, 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, 2013 4.717 4.740 4.691 4.725 272,347 -0.01(-0.16%)
Sep 27, 2013 4.736 4.755 4.729 4.733 271,469 -0.02(-0.40%)
Sep 26, 2013 4.748 4.790 4.747 4.752 142,306 +0.01(+0.24%)
Sep 25, 2013 4.759 4.771 4.740 4.740 227,603 -0.01(-0.16%)
Sep 24, 2013 4.763 4.801 4.748 4.748 153,804 -0.03(-0.72%)
Sep 23, 2013 4.801 4.801 4.755 4.782 268,679 -0.03(-0.56%)
Sep 20, 2013 4.820 4.828 4.805 4.809 507,096 -0.01(-0.24%)
Sep 19, 2013 4.797 4.824 4.797 4.820 359,698 +0.02(+0.48%)
Sep 18, 2013 4.736 4.797 4.736 4.797 219,694 +0.05(+1.13%)
Sep 17, 2013 4.729 4.755 4.729 4.744 171,237 +0.02(+0.44%)
Sep 16, 2013 4.733 4.753 4.721 4.723 397,582 +0.02(+0.53%)
Sep 13, 2013 4.713 4.714 4.687 4.698 360,951 +0.00(+0.00%)
Sep 12, 2013 4.702 4.721 4.687 4.698 166,292 +0.01(+0.24%)
Sep 11, 2013 4.687 4.717 4.687 4.687 230,548 -0.01(-0.16%)
Sep 10, 2013 4.702 4.720 4.687 4.694 183,344 +0.02(+0.41%)
Sep 09, 2013 4.645 4.679 4.641 4.675 149,260 +0.04(+0.82%)
Sep 06, 2013 4.664 4.671 4.622 4.637 171,046 -0.00(-0.08%)
Sep 05, 2013 4.626 4.652 4.626 4.641 146,105 -0.00(-0.08%)
Sep 04, 2013 4.603 4.645 4.599 4.645 229,177 +0.05(+0.99%)
Sep 03, 2013 4.614 4.629 4.588 4.599 311,936 +0.02(+0.50%)
Aug 30, 2013 4.588 4.588 4.565 4.576 259,514 -0.01(-0.25%)
Aug 29, 2013 4.572 4.599 4.565 4.588 180,979 +0.02(+0.33%)
Aug 28, 2013 4.546 4.584 4.546 4.572 241,069 +0.02(+0.33%)
Aug 27, 2013 4.591 4.595 4.557 4.557 302,215 -0.08(-1.65%)
Aug 26, 2013 4.649 4.668 4.633 4.633 222,298 -0.02(-0.33%)
Aug 23, 2013 4.610 4.649 4.610 4.649 177,171 +0.04(+0.91%)
Aug 22, 2013 4.569 4.622 4.569 4.607 189,436 +0.05(+1.00%)
Aug 21, 2013 4.569 4.599 4.557 4.561 370,916 -0.03(-0.75%)
Aug 20, 2013 4.580 4.622 4.580 4.595 249,295 +0.02(+0.33%)
Aug 19, 2013 4.637 4.637 4.569 4.580 402,753 -0.05(-1.07%)
Aug 16, 2013 4.614 4.656 4.610 4.630 121,196 -0.01(-0.16%)
Aug 15, 2013 4.683 4.683 4.626 4.637 305,700 -0.07(-1.54%)
Aug 14, 2013 4.702 4.725 4.702 4.710 229,777 -0.00(-0.08%)
Aug 13, 2013 4.713 4.725 4.694 4.713 279,438 +0.00(+0.00%)
Aug 12, 2013 4.702 4.713 4.691 4.713 247,052 -0.01(-0.24%)
Aug 09, 2013 4.759 4.759 4.713 4.725 183,612 -0.02(-0.40%)
Aug 08, 2013 4.742 4.751 4.721 4.744 83,167 +0.02(+0.32%)
Aug 07, 2013 4.729 4.740 4.713 4.729 184,929 -0.01(-0.16%)
Aug 06, 2013 4.748 4.750 4.725 4.736 329,859 -0.02(-0.40%)
Aug 05, 2013 4.778 4.778 4.751 4.755 302,953 -0.02(-0.48%)
Aug 02, 2013 4.759 4.778 4.744 4.778 143,816 +0.01(+0.16%)
Aug 01, 2013 4.751 4.778 4.751 4.770 269,305 +0.04(+0.88%)
Jul 31, 2013 4.736 4.763 4.729 4.729 409,130 -0.00(-0.08%)
Jul 30, 2013 4.740 4.744 4.717 4.732 260,724 +0.00(+0.00%)
Jul 29, 2013 4.725 4.740 4.706 4.732 182,017 +0.00(+0.08%)
Jul 26, 2013 4.710 4.729 4.706 4.729 223,598 +0.01(+0.24%)
Jul 25, 2013 4.717 4.729 4.702 4.717 300,784 +0.00(+0.00%)
Jul 24, 2013 4.729 4.736 4.710 4.717 197,053 -0.00(-0.08%)
Jul 23, 2013 4.713 4.736 4.713 4.721 278,217 -0.00(-0.08%)
Jul 22, 2013 4.717 4.726 4.710 4.725 197,464 +0.02(+0.32%)
Jul 19, 2013 4.729 4.729 4.702 4.710 237,768 -0.03(-0.56%)
Jul 18, 2013 4.725 4.736 4.717 4.736 151,185 +0.03(+0.53%)
Jul 17, 2013 4.710 4.717 4.691 4.711 174,194 +0.04(+0.76%)
Jul 16, 2013 4.710 4.713 4.668 4.675 316,905 -0.03(-0.65%)
Jul 15, 2013 4.691 4.717 4.683 4.706 317,231 +0.02(+0.41%)
Jul 12, 2013 4.691 4.710 4.672 4.687 219,670 -0.01(-0.16%)
Jul 11, 2013 4.656 4.698 4.656 4.694 297,300 +0.06(+1.39%)
Jul 10, 2013 4.615 4.634 4.600 4.630 255,337 +0.02(+0.49%)
Jul 09, 2013 4.588 4.634 4.569 4.607 431,570 +0.04(+0.83%)
Jul 08, 2013 4.565 4.607 4.565 4.569 401,271 +0.02(+0.42%)
Jul 05, 2013 4.546 4.562 4.519 4.550 377,024 +0.02(+0.33%)
Jul 03, 2013 4.527 4.550 4.511 4.535 246,628 -0.01(-0.25%)
Jul 02, 2013 4.550 4.603 4.520 4.546 611,212 -0.00(-0.08%)
Jul 01, 2013 4.554 4.596 4.550 4.550 251,949 +0.01(+0.17%)
Jun 28, 2013 4.524 4.603 4.486 4.543 391,234 +0.02(+0.34%)
Jun 27, 2013 4.478 4.535 4.478 4.527 397,993 +0.06(+1.45%)
Jun 26, 2013 4.436 4.474 4.436 4.463 365,366 +0.05(+1.21%)
Jun 25, 2013 4.391 4.425 4.379 4.410 487,184 +0.03(+0.72%)
Jun 24, 2013 4.410 4.421 4.318 4.378 656,793 -0.07(-1.65%)
Jun 21, 2013 4.478 4.497 4.432 4.451 516,544 -0.02(-0.51%)
Jun 20, 2013 4.520 4.526 4.463 4.474 673,382 -0.10(-2.24%)
Jun 19, 2013 4.600 4.622 4.569 4.577 867,969 -0.04(-0.82%)
Jun 18, 2013 4.596 4.645 4.596 4.615 276,735 +0.02(+0.41%)
Jun 17, 2013 4.600 4.634 4.584 4.596 413,029 +0.01(+0.25%)
Jun 14, 2013 4.615 4.635 4.579 4.584 227,889 -0.04(-0.90%)
Jun 13, 2013 4.558 4.627 4.554 4.626 451,698 +0.06(+1.33%)
Jun 12, 2013 4.634 4.634 4.554 4.565 204,425 -0.04(-0.82%)
Jun 11, 2013 4.603 4.637 4.577 4.603 363,736 -0.04(-0.83%)
Jun 10, 2013 4.649 4.660 4.622 4.641 470,250 -0.00(-0.08%)
Jun 07, 2013 4.596 4.649 4.588 4.645 274,884 +0.08(+1.83%)
Jun 06, 2013 4.539 4.565 4.516 4.562 357,725 +0.01(+0.25%)
Jun 05, 2013 4.626 4.626 4.546 4.550 416,057 -0.09(-2.04%)
Jun 04, 2013 4.649 4.668 4.611 4.645 406,908 +0.00(+0.00%)
Jun 03, 2013 4.653 4.653 4.610 4.645 683,782 +0.01(+0.25%)
May 31, 2013 4.675 4.694 4.634 4.634 730,985 -0.03(-0.73%)
May 30, 2013 4.637 4.687 4.630 4.668 293,027 +0.01(+0.16%)
May 29, 2013 4.668 4.672 4.630 4.660 415,738 -0.02(-0.49%)
May 28, 2013 4.694 4.736 4.649 4.683 388,543 +0.02(+0.49%)
May 24, 2013 4.641 4.668 4.619 4.660 257,520 +0.02(+0.41%)
May 23, 2013 4.607 4.653 4.603 4.641 370,023 -0.03(-0.57%)
May 22, 2013 4.717 4.748 4.626 4.668 372,635 -0.03(-0.57%)
May 21, 2013 4.698 4.713 4.675 4.694 356,140 -0.01(-0.16%)
May 20, 2013 4.668 4.717 4.668 4.702 425,725 +0.01(+0.24%)
May 17, 2013 4.653 4.698 4.653 4.691 212,576 +0.05(+0.98%)
May 16, 2013 4.649 4.675 4.645 4.645 203,327 -0.01(-0.24%)
May 15, 2013 4.619 4.664 4.619 4.656 634,424 +0.05(+1.16%)
May 13, 2013 4.584 4.611 4.584 4.603 217,453 +0.01(+0.17%)
May 10, 2013 4.592 4.596 4.574 4.596 670,344 -0.00(-0.08%)
May 09, 2013 4.581 4.603 4.581 4.599 476,978 +0.02(+0.33%)
May 08, 2013 4.554 4.588 4.554 4.584 307,185 +0.01(+0.17%)
May 07, 2013 4.543 4.581 4.539 4.577 288,131 +0.03(+0.67%)
May 06, 2013 4.509 4.558 4.509 4.547 247,882 +0.02(+0.50%)
May 03, 2013 4.505 4.543 4.478 4.524 393,631 +0.05(+1.01%)
May 02, 2013 4.433 4.482 4.433 4.478 267,803 +0.05(+1.20%)
May 01, 2013 4.467 4.477 4.426 4.426 523,984 -0.06(-1.27%)
Apr 30, 2013 4.478 4.490 4.460 4.482 226,029 +0.00(+0.08%)
Apr 29, 2013 4.460 4.497 4.444 4.478 300,366 +0.02(+0.51%)
Apr 26, 2013 4.452 4.460 4.444 4.456 340,234 -0.01(-0.25%)
Apr 25, 2013 4.463 4.486 4.454 4.467 349,057 +0.00(+0.08%)
Apr 24, 2013 4.444 4.463 4.444 4.463 289,929 +0.02(+0.43%)
Apr 23, 2013 4.418 4.448 4.418 4.444 338,405 +0.04(+0.95%)
Apr 22, 2013 4.388 4.410 4.350 4.403 601,323 +0.02(+0.34%)
Apr 19, 2013 4.357 4.388 4.346 4.388 139,794 +0.04(+0.89%)
Apr 18, 2013 4.373 4.380 4.335 4.349 220,199 -0.03(-0.71%)
Apr 17, 2013 4.391 4.391 4.342 4.380 444,505 -0.04(-0.94%)
Apr 16, 2013 4.399 4.426 4.388 4.422 822,363 +0.03(+0.78%)
Apr 15, 2013 4.444 4.444 4.380 4.388 428,690 -0.07(-1.53%)
Apr 12, 2013 4.486 4.494 4.448 4.456 845,639 -0.04(-0.94%)
Apr 11, 2013 4.460 4.505 4.460 4.498 308,181 +0.03(+0.66%)
Apr 10, 2013 4.426 4.475 4.426 4.468 306,788 +0.05(+1.14%)
Apr 09, 2013 4.418 4.426 4.399 4.418 248,781 +0.02(+0.43%)
Apr 08, 2013 4.388 4.399 4.365 4.399 291,237 +0.02(+0.35%)
Apr 05, 2013 4.384 4.388 4.350 4.384 463,823 -0.03(-0.77%)
Apr 04, 2013 4.399 4.418 4.391 4.418 357,945 +0.02(+0.34%)
Apr 03, 2013 4.456 4.456 4.388 4.403 322,785 -0.04(-0.85%)
Apr 02, 2013 4.452 4.456 4.433 4.441 220,511 -0.00(-0.09%)
Apr 01, 2013 4.444 4.451 4.410 4.444 530,673 +0.00(+0.07%)
Mar 28, 2013 4.448 4.456 4.426 4.441 585,011 +0.00(+0.10%)
Mar 27, 2013 4.426 4.444 4.418 4.437 806,733 +0.00(+0.09%)
Mar 26, 2013 4.429 4.441 4.418 4.433 330,489 +0.03(+0.69%)
Mar 25, 2013 4.429 4.441 4.399 4.403 224,088 -0.02(-0.34%)
Mar 22, 2013 4.433 4.448 4.407 4.418 465,258 +0.00(+0.03%)
Mar 21, 2013 4.414 4.437 4.410 4.416 205,444 -0.01(-0.29%)
Mar 20, 2013 4.426 4.444 4.410 4.429 241,209 +0.01(+0.17%)
Mar 19, 2013 4.429 4.441 4.384 4.422 351,743 +0.00(+0.09%)
Mar 18, 2013 4.399 4.426 4.399 4.418 333,805 -0.00(-0.09%)
Mar 15, 2013 4.426 4.444 4.422 4.422 278,262 -0.02(-0.34%)
Mar 14, 2013 4.414 4.440 4.414 4.437 280,527 +0.03(+0.69%)
Mar 13, 2013 4.426 4.437 4.407 4.407 519,836 -0.03(-0.60%)
Mar 12, 2013 4.414 4.433 4.407 4.433 573,137 +0.02(+0.34%)
Mar 11, 2013 4.407 4.426 4.407 4.418 329,456 +0.01(+0.17%)
Mar 08, 2013 4.388 4.418 4.384 4.410 340,446 +0.03(+0.60%)
Mar 07, 2013 4.357 4.384 4.357 4.384 301,923 +0.02(+0.35%)
Mar 06, 2013 4.369 4.376 4.354 4.369 411,537 +0.00(+0.09%)
Mar 05, 2013 4.350 4.365 4.342 4.365 320,369 +0.03(+0.70%)
Mar 04, 2013 4.304 4.335 4.290 4.335 266,338 +0.03(+0.61%)
Mar 01, 2013 4.278 4.312 4.263 4.308 479,765 +0.02(+0.35%)
Feb 28, 2013 4.278 4.297 4.272 4.293 314,238 +0.03(+0.62%)
Feb 27, 2013 4.236 4.274 4.222 4.267 228,382 +0.03(+0.71%)
Feb 26, 2013 4.221 4.236 4.202 4.236 208,149 +0.02(+0.54%)
Feb 25, 2013 4.289 4.304 4.210 4.214 251,517 -0.07(-1.59%)
Feb 22, 2013 4.270 4.293 4.252 4.282 372,668 +0.03(+0.62%)
Feb 21, 2013 4.286 4.286 4.236 4.255 340,713 -0.04(-0.88%)
Feb 20, 2013 4.323 4.327 4.286 4.293 402,175 -0.04(-0.87%)
Feb 19, 2013 4.316 4.335 4.316 4.331 447,090 +0.01(+0.26%)
Feb 15, 2013 4.342 4.350 4.316 4.320 222,444 -0.02(-0.52%)
Feb 14, 2013 4.323 4.346 4.319 4.342 252,506 +0.00(+0.00%)
Feb 13, 2013 4.335 4.350 4.335 4.342 280,467 +0.01(+0.17%)
Feb 12, 2013 4.331 4.338 4.320 4.335 205,711 +0.01(+0.17%)
Feb 11, 2013 4.357 4.357 4.320 4.327 295,511 -0.03(-0.69%)
Feb 08, 2013 4.293 4.357 4.293 4.357 859,474 +0.05(+1.14%)
Feb 07, 2013 4.274 4.308 4.256 4.308 336,793 +0.03(+0.79%)
Feb 06, 2013 4.271 4.287 4.266 4.274 250,783 +0.02(+0.35%)
Feb 04, 2013 4.286 4.286 4.237 4.259 195,281 -0.04(-0.96%)
Feb 01, 2013 4.271 4.308 4.267 4.301 231,056 +0.05(+1.24%)
Jan 31, 2013 4.237 4.267 4.237 4.248 193,465 +0.00(+0.09%)
Jan 30, 2013 4.256 4.282 4.244 4.244 342,215 -0.02(-0.44%)
Jan 29, 2013 4.248 4.274 4.248 4.263 289,531 +0.00(+0.09%)
Jan 28, 2013 4.259 4.271 4.233 4.259 401,137 +0.01(+0.18%)
Jan 25, 2013 4.271 4.271 4.241 4.252 463,720 +0.00(+0.00%)
Jan 24, 2013 4.259 4.290 4.252 4.252 565,142 -0.02(-0.35%)
Jan 23, 2013 4.248 4.267 4.241 4.267 274,083 +0.03(+0.62%)
Jan 22, 2013 4.248 4.248 4.222 4.241 357,037 +0.00(+0.00%)
Jan 18, 2013 4.203 4.241 4.203 4.241 358,585 +0.03(+0.63%)
Jan 17, 2013 4.192 4.218 4.192 4.214 472,288 +0.03(+0.63%)
Jan 16, 2013 4.165 4.188 4.158 4.188 458,276 +0.02(+0.45%)
Jan 15, 2013 4.150 4.173 4.150 4.169 200,887 +0.00(+0.09%)
Jan 14, 2013 4.165 4.180 4.143 4.165 493,085 -0.01(-0.27%)
Jan 11, 2013 4.158 4.184 4.150 4.177 634,679 +0.02(+0.54%)
Jan 10, 2013 4.143 4.165 4.132 4.154 296,008 +0.04(+0.91%)
Jan 09, 2013 4.109 4.143 4.109 4.116 360,234 +0.01(+0.28%)
Jan 08, 2013 4.090 4.124 4.090 4.105 328,182 +0.00(+0.00%)
Jan 07, 2013 4.113 4.113 4.090 4.105 420,388 -0.01(-0.27%)
Jan 04, 2013 4.079 4.116 4.079 4.116 341,058 +0.04(+0.92%)
Jan 03, 2013 4.086 4.105 4.071 4.079 632,047 -0.01(-0.18%)
Jan 02, 2013 4.075 4.086 4.037 4.086 855,945 +0.11(+2.84%)
Dec 31, 2012 3.939 3.984 3.920 3.973 623,588 +0.02(+0.57%)
Dec 28, 2012 3.947 3.966 3.924 3.951 777,829 -0.02(-0.57%)
Dec 27, 2012 3.973 3.973 3.917 3.973 714,434 +0.02(+0.38%)
Dec 26, 2012 3.973 3.977 3.939 3.958 685,576 -0.01(-0.19%)
Dec 24, 2012 3.962 3.977 3.951 3.966 282,529 -0.01(-0.19%)
Dec 21, 2012 3.966 3.973 3.954 3.973 337,996 -0.03(-0.85%)
Dec 20, 2012 3.981 4.011 3.981 4.007 303,068 +0.02(+0.57%)
Dec 19, 2012 3.996 4.011 3.984 3.984 497,567 -0.01(-0.28%)
Dec 18, 2012 3.969 4.000 3.969 3.996 287,150 +0.03(+0.76%)
Dec 17, 2012 3.947 3.969 3.943 3.966 490,065 +0.02(+0.48%)
Dec 14, 2012 3.936 3.954 3.924 3.947 277,604 -0.01(-0.19%)
Dec 13, 2012 3.951 3.973 3.913 3.954 581,729 +0.00(+0.00%)
Dec 12, 2012 3.958 3.988 3.954 3.954 367,738 +0.00(+0.00%)
Dec 11, 2012 3.939 3.969 3.939 3.954 371,262 +0.02(+0.51%)
Dec 10, 2012 3.928 3.947 3.928 3.934 410,173 -0.00(-0.03%)
Dec 07, 2012 3.954 3.954 3.924 3.936 367,916 -0.01(-0.19%)
Dec 06, 2012 3.928 3.949 3.924 3.943 427,583 -0.00(-0.10%)
Dec 05, 2012 3.943 3.958 3.928 3.947 445,276 +0.00(+0.00%)
Dec 04, 2012 3.966 3.966 3.939 3.947 433,311 -0.04(-1.04%)
Nov 30, 2012 3.996 3.996 3.954 3.988 408,338 +0.00(+0.09%)
Nov 29, 2012 3.984 3.988 3.958 3.984 384,817 +0.04(+0.95%)
Nov 28, 2012 3.898 3.958 3.894 3.947 259,367 +0.03(+0.87%)
Nov 27, 2012 3.951 3.962 3.913 3.913 262,819 -0.03(-0.76%)
Nov 26, 2012 3.947 3.958 3.932 3.943 171,256 -0.02(-0.38%)
Nov 23, 2012 3.936 3.958 3.936 3.958 107,069 +0.03(+0.86%)
Nov 21, 2012 3.917 3.936 3.905 3.924 199,724 +0.02(+0.58%)
Nov 20, 2012 3.860 3.902 3.853 3.902 477,801 +0.03(+0.88%)
Nov 19, 2012 3.887 3.887 3.853 3.868 500,118 +0.05(+1.38%)
Nov 16, 2012 3.834 3.834 3.804 3.815 513,055 -0.02(-0.59%)
Nov 15, 2012 3.826 3.879 3.770 3.838 1,086,548 +0.02(+0.39%)
Nov 14, 2012 3.919 3.923 3.819 3.823 661,045 -0.09(-2.20%)
Nov 13, 2012 3.919 3.930 3.901 3.909 590,402 -0.03(-0.82%)
Nov 12, 2012 3.923 3.944 3.905 3.941 372,568 +0.03(+0.64%)
Nov 09, 2012 3.923 3.944 3.905 3.916 385,305 -0.01(-0.27%)
Nov 08, 2012 3.969 3.984 3.919 3.926 210,654 -0.04(-0.90%)
Nov 07, 2012 4.012 4.012 3.952 3.962 526,597 -0.09(-2.12%)
Nov 06, 2012 4.034 4.063 4.023 4.048 281,051 +0.03(+0.62%)
Nov 05, 2012 4.030 4.030 3.987 4.023 387,446 +0.01(+0.18%)
Nov 02, 2012 4.077 4.077 4.012 4.016 363,440 -0.03(-0.71%)
Nov 01, 2012 3.991 4.052 3.991 4.045 477,724 +0.05(+1.35%)
Oct 31, 2012 3.977 4.020 3.955 3.991 247,095 +0.02(+0.54%)
Oct 26, 2012 3.980 3.969 3.969 3.969 450,801 -0.02(-0.54%)
Oct 25, 2012 4.016 4.024 3.977 3.991 125,414 +0.00(+0.00%)
Oct 24, 2012 4.034 4.034 3.987 3.991 192,862 -0.02(-0.54%)
Oct 23, 2012 3.994 4.020 3.966 4.012 482,056 -0.03(-0.62%)
Oct 19, 2012 4.091 4.091 4.030 4.037 415,435 -0.06(-1.49%)
Oct 18, 2012 4.109 4.120 4.095 4.098 440,233 -0.04(-0.87%)
Oct 17, 2012 4.123 4.134 4.109 4.134 249,654 +0.02(+0.44%)
Oct 16, 2012 4.073 4.120 4.073 4.116 281,568 +0.05(+1.32%)
Oct 15, 2012 4.066 4.070 4.039 4.063 390,165 +0.01(+0.35%)
Oct 12, 2012 4.041 4.055 4.021 4.048 420,624 +0.02(+0.44%)
Oct 11, 2012 4.055 4.066 4.030 4.030 219,192 +0.00(+0.00%)
Oct 10, 2012 4.059 4.060 4.028 4.030 170,922 -0.02(-0.53%)
Oct 09, 2012 4.095 4.095 4.052 4.052 259,201 -0.05(-1.14%)
Oct 08, 2012 4.095 4.106 4.080 4.098 176,750 -0.01(-0.17%)
Oct 05, 2012 4.131 4.145 4.098 4.106 316,311 -0.01(-0.26%)
Oct 04, 2012 4.098 4.123 4.094 4.116 244,529 +0.03(+0.61%)
Oct 03, 2012 4.084 4.109 4.084 4.091 336,311 +0.01(+0.18%)
Oct 02, 2012 4.095 4.098 4.059 4.084 399,870 +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.