Skip to main content

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.17 10.21 10.16 10.19 104,648 +0.03(+0.25%)
Sep 27, 2019 10.22 10.23 10.14 10.16 176,637 -0.03(-0.25%)
Sep 26, 2019 10.20 10.20 10.15 10.19 174,700 +0.00(+0.00%)
Sep 25, 2019 10.11 10.19 10.11 10.19 315,635 +0.08(+0.83%)
Sep 24, 2019 10.27 10.28 10.10 10.10 317,267 -0.13(-1.26%)
Sep 23, 2019 10.23 10.25 10.21 10.23 151,676 -0.03(-0.31%)
Sep 20, 2019 10.28 10.30 10.25 10.26 349,387 -0.01(-0.06%)
Sep 19, 2019 10.22 10.29 10.22 10.27 210,050 +0.06(+0.63%)
Sep 18, 2019 10.23 10.23 10.17 10.21 269,917 -0.03(-0.25%)
Sep 17, 2019 10.18 10.24 10.18 10.23 229,215 +0.03(+0.25%)
Sep 16, 2019 10.24 10.24 10.19 10.21 254,790 -0.06(-0.63%)
Sep 13, 2019 10.28 10.28 10.24 10.27 204,470 +0.01(+0.13%)
Sep 12, 2019 10.21 10.29 10.20 10.26 406,045 +0.06(+0.63%)
Sep 11, 2019 10.12 10.19 10.12 10.19 259,352 +0.08(+0.76%)
Sep 10, 2019 10.14 10.14 10.08 10.12 290,495 -0.04(-0.38%)
Sep 09, 2019 10.21 10.21 10.15 10.15 195,207 -0.03(-0.25%)
Sep 06, 2019 10.17 10.22 10.14 10.18 455,432 +0.04(+0.44%)
Sep 05, 2019 10.06 10.18 10.03 10.14 432,276 +0.14(+1.42%)
Sep 04, 2019 9.988 10.01 9.972 9.994 127,303 +0.08(+0.78%)
Sep 03, 2019 9.904 9.930 9.872 9.917 289,080 -0.05(-0.45%)
Aug 30, 2019 9.988 10.00 9.923 9.962 293,255 +0.03(+0.26%)
Aug 29, 2019 9.936 9.956 9.878 9.936 263,314 +0.10(+0.98%)
Aug 28, 2019 9.737 9.853 9.685 9.840 416,110 +0.10(+1.06%)
Aug 27, 2019 9.840 9.872 9.716 9.737 280,475 -0.04(-0.39%)
Aug 26, 2019 9.769 9.814 9.735 9.776 272,250 +0.07(+0.73%)
Aug 23, 2019 9.866 9.926 9.683 9.705 339,280 -0.20(-2.01%)
Aug 22, 2019 9.923 9.956 9.872 9.904 485,950 -0.01(-0.13%)
Aug 21, 2019 9.968 9.988 9.911 9.917 602,207 +0.01(+0.06%)
Aug 20, 2019 9.968 9.968 9.904 9.911 338,430 -0.06(-0.64%)
Aug 19, 2019 10.00 10.03 9.963 9.975 206,214 +0.08(+0.85%)
Aug 16, 2019 9.846 9.917 9.827 9.891 210,845 +0.10(+0.98%)
Aug 15, 2019 9.859 9.872 9.756 9.795 379,683 -0.05(-0.46%)
Aug 14, 2019 9.910 9.930 9.821 9.840 457,377 -0.18(-1.79%)
Aug 13, 2019 9.904 10.08 9.898 10.02 247,924 +0.10(+0.97%)
Aug 12, 2019 9.910 9.955 9.891 9.923 313,002 -0.04(-0.45%)
Aug 09, 2019 10.00 10.01 9.904 9.968 329,781 -0.06(-0.64%)
Aug 08, 2019 9.898 10.03 9.872 10.03 297,419 +0.21(+2.09%)
Aug 07, 2019 9.744 9.859 9.680 9.827 247,624 -0.05(-0.49%)
Aug 06, 2019 9.821 9.885 9.763 9.875 415,329 +0.08(+0.82%)
Aug 05, 2019 10.03 10.05 9.699 9.795 495,703 -0.31(-3.11%)
Aug 02, 2019 10.10 10.12 9.981 10.11 305,601 -0.06(-0.57%)
Aug 01, 2019 10.24 10.30 10.15 10.17 359,032 -0.08(-0.75%)
Jul 31, 2019 10.29 10.33 10.14 10.24 324,530 -0.04(-0.44%)
Jul 30, 2019 10.27 10.29 10.24 10.29 183,184 +0.01(+0.06%)
Jul 29, 2019 10.28 10.29 10.24 10.28 163,853 +0.02(+0.19%)
Jul 26, 2019 10.22 10.27 10.21 10.26 226,042 +0.07(+0.69%)
Jul 25, 2019 10.25 10.28 10.18 10.19 255,366 -0.07(-0.69%)
Jul 24, 2019 10.20 10.26 10.20 10.26 118,314 +0.04(+0.44%)
Jul 23, 2019 10.17 10.22 10.14 10.22 181,989 +0.08(+0.76%)
Jul 22, 2019 10.16 10.19 10.13 10.14 123,132 -0.03(-0.25%)
Jul 19, 2019 10.21 10.21 10.13 10.17 173,158 -0.01(-0.13%)
Jul 18, 2019 10.12 10.18 10.12 10.18 175,141 +0.04(+0.44%)
Jul 17, 2019 10.19 10.21 10.12 10.13 232,197 -0.05(-0.50%)
Jul 16, 2019 10.17 10.21 10.16 10.19 103,536 +0.01(+0.13%)
Jul 15, 2019 10.17 10.19 10.13 10.17 209,319 +0.01(+0.13%)
Jul 12, 2019 10.16 10.18 10.14 10.16 201,394 +0.02(+0.19%)
Jul 11, 2019 10.10 10.17 10.10 10.14 231,177 +0.05(+0.51%)
Jul 10, 2019 10.03 10.12 10.03 10.09 147,944 +0.10(+0.96%)
Jul 09, 2019 9.981 10.03 9.981 9.994 172,746 -0.01(-0.13%)
Jul 08, 2019 10.00 10.03 9.968 10.01 100,818 -0.01(-0.06%)
Jul 05, 2019 10.01 10.04 9.962 10.01 99,995 -0.03(-0.32%)
Jul 03, 2019 10.04 10.06 10.03 10.04 101,399 +0.03(+0.32%)
Jul 02, 2019 9.981 10.03 9.981 10.01 135,148 +0.03(+0.32%)
Jul 01, 2019 9.974 10.02 9.945 9.981 203,038 +0.06(+0.65%)
Jun 28, 2019 9.891 9.932 9.865 9.917 117,467 +0.04(+0.45%)
Jun 27, 2019 9.833 9.891 9.833 9.872 142,061 +0.06(+0.59%)
Jun 26, 2019 9.827 9.872 9.801 9.814 135,851 +0.03(+0.33%)
Jun 25, 2019 9.917 9.946 9.766 9.782 300,672 -0.15(-1.55%)
Jun 24, 2019 9.955 10.00 9.923 9.936 162,081 -0.01(-0.13%)
Jun 21, 2019 9.936 10.03 9.936 9.949 179,554 +0.00(+0.00%)
Jun 20, 2019 9.949 9.993 9.923 9.949 261,048 +0.08(+0.84%)
Jun 19, 2019 9.833 9.885 9.827 9.865 149,237 +0.03(+0.26%)
Jun 18, 2019 9.789 9.848 9.789 9.840 250,914 +0.08(+0.85%)
Jun 17, 2019 9.750 9.782 9.744 9.756 143,083 +0.01(+0.13%)
Jun 14, 2019 9.724 9.750 9.692 9.744 104,051 +0.03(+0.26%)
Jun 13, 2019 9.756 9.769 9.699 9.718 108,222 +0.00(+0.00%)
Jun 12, 2019 9.750 9.750 9.686 9.718 194,402 -0.03(-0.33%)
Jun 11, 2019 9.782 9.789 9.705 9.750 193,135 +0.03(+0.33%)
Jun 10, 2019 9.712 9.808 9.712 9.718 270,820 +0.04(+0.46%)
Jun 07, 2019 9.590 9.680 9.577 9.673 197,962 +0.12(+1.21%)
Jun 06, 2019 9.487 9.558 9.487 9.558 257,856 +0.09(+0.95%)
Jun 05, 2019 9.449 9.474 9.410 9.468 125,427 +0.08(+0.82%)
Jun 04, 2019 9.327 9.398 9.301 9.391 221,986 +0.16(+1.74%)
Jun 03, 2019 9.295 9.333 9.205 9.231 203,614 -0.06(-0.69%)
May 31, 2019 9.321 9.339 9.282 9.295 337,893 -0.10(-1.02%)
May 30, 2019 9.378 9.395 9.340 9.391 169,505 +0.04(+0.41%)
May 29, 2019 9.410 9.410 9.308 9.353 278,989 -0.10(-1.08%)
May 28, 2019 9.526 9.552 9.442 9.455 244,618 -0.05(-0.54%)
May 24, 2019 9.500 9.532 9.474 9.506 176,746 +0.04(+0.47%)
May 23, 2019 9.519 9.526 9.430 9.462 259,316 -0.11(-1.14%)
May 22, 2019 9.564 9.615 9.564 9.571 90,157 -0.03(-0.33%)
May 21, 2019 9.596 9.603 9.571 9.603 119,382 +0.06(+0.60%)
May 20, 2019 9.583 9.583 9.532 9.545 211,935 -0.06(-0.67%)
May 17, 2019 9.603 9.673 9.583 9.609 194,218 -0.04(-0.40%)
May 16, 2019 9.551 9.660 9.551 9.648 155,702 +0.12(+1.21%)
May 15, 2019 9.468 9.555 9.443 9.532 196,249 +0.02(+0.20%)
May 14, 2019 9.455 9.539 9.455 9.513 205,449 +0.08(+0.88%)
May 13, 2019 9.443 9.475 9.392 9.430 343,440 -0.17(-1.80%)
May 10, 2019 9.513 9.609 9.462 9.602 262,020 +0.07(+0.74%)
May 09, 2019 9.513 9.570 9.468 9.532 323,377 -0.06(-0.60%)
May 08, 2019 9.539 9.625 9.519 9.590 233,680 +0.03(+0.27%)
May 07, 2019 9.685 9.694 9.519 9.564 379,919 -0.19(-1.90%)
May 06, 2019 9.622 9.749 9.590 9.749 174,152 +0.01(+0.13%)
May 03, 2019 9.705 9.762 9.698 9.737 123,027 +0.08(+0.86%)
May 02, 2019 9.685 9.717 9.641 9.654 183,334 -0.06(-0.59%)
May 01, 2019 9.743 9.775 9.711 9.711 228,671 -0.01(-0.13%)
Apr 30, 2019 9.711 9.737 9.666 9.724 274,947 -0.01(-0.07%)
Apr 29, 2019 9.711 9.730 9.679 9.730 169,236 +0.05(+0.53%)
Apr 26, 2019 9.628 9.698 9.602 9.679 534,527 +0.07(+0.73%)
Apr 25, 2019 9.590 9.628 9.577 9.609 274,063 +0.01(+0.07%)
Apr 24, 2019 9.609 9.615 9.583 9.602 261,907 -0.01(-0.07%)
Apr 23, 2019 9.551 9.615 9.545 9.609 365,086 +0.06(+0.60%)
Apr 22, 2019 9.494 9.551 9.494 9.551 144,406 +0.01(+0.13%)
Apr 18, 2019 9.526 9.545 9.502 9.539 192,523 +0.03(+0.27%)
Apr 17, 2019 9.564 9.583 9.507 9.513 250,977 -0.03(-0.27%)
Apr 16, 2019 9.526 9.551 9.518 9.539 381,126 +0.03(+0.27%)
Apr 15, 2019 9.519 9.519 9.475 9.513 137,055 +0.00(+0.00%)
Apr 12, 2019 9.487 9.526 9.468 9.513 454,387 +0.08(+0.81%)
Apr 11, 2019 9.417 9.450 9.417 9.436 299,635 +0.01(+0.10%)
Apr 10, 2019 9.430 9.436 9.398 9.427 322,624 +0.02(+0.17%)
Apr 09, 2019 9.430 9.436 9.392 9.411 424,187 -0.06(-0.61%)
Apr 08, 2019 9.430 9.468 9.385 9.468 274,286 +0.02(+0.20%)
Apr 05, 2019 9.404 9.449 9.398 9.449 507,761 +0.04(+0.48%)
Apr 04, 2019 9.379 9.404 9.347 9.404 275,756 +0.05(+0.55%)
Apr 03, 2019 9.379 9.401 9.328 9.353 356,660 +0.01(+0.07%)
Apr 02, 2019 9.340 9.353 9.296 9.347 192,783 +0.02(+0.21%)
Apr 01, 2019 9.302 9.328 9.277 9.328 235,436 +0.10(+1.11%)
Mar 29, 2019 9.194 9.238 9.174 9.225 162,627 +0.08(+0.84%)
Mar 28, 2019 9.123 9.162 9.098 9.149 242,111 +0.05(+0.56%)
Mar 27, 2019 9.136 9.157 9.053 9.098 319,257 -0.03(-0.28%)
Mar 26, 2019 9.130 9.174 9.094 9.123 288,136 +0.04(+0.49%)
Mar 25, 2019 9.104 9.117 9.034 9.079 221,103 -0.03(-0.28%)
Mar 22, 2019 9.232 9.264 9.104 9.104 321,029 -0.16(-1.72%)
Mar 21, 2019 9.168 9.277 9.149 9.264 259,382 +0.09(+0.97%)
Mar 20, 2019 9.155 9.219 9.136 9.174 326,016 -0.01(-0.07%)
Mar 19, 2019 9.232 9.245 9.181 9.181 152,907 +0.00(+0.00%)
Mar 18, 2019 9.142 9.194 9.142 9.181 143,974 +0.04(+0.49%)
Mar 15, 2019 9.123 9.162 9.104 9.136 262,646 +0.04(+0.42%)
Mar 14, 2019 9.110 9.117 9.088 9.098 137,161 +0.00(+0.00%)
Mar 13, 2019 9.047 9.130 9.047 9.098 250,291 +0.08(+0.85%)
Mar 12, 2019 9.002 9.047 9.002 9.021 203,256 +0.03(+0.36%)
Mar 11, 2019 8.893 8.995 8.886 8.989 297,475 +0.11(+1.22%)
Mar 08, 2019 8.861 8.887 8.593 8.880 429,500 -0.05(-0.57%)
Mar 07, 2019 8.976 9.002 8.887 8.932 259,457 -0.06(-0.71%)
Mar 06, 2019 9.047 9.047 8.985 8.995 354,445 -0.06(-0.71%)
Mar 05, 2019 9.059 9.078 9.027 9.059 373,411 +0.01(+0.07%)
Mar 04, 2019 9.098 9.142 9.015 9.053 368,603 -0.03(-0.35%)
Mar 01, 2019 9.066 9.098 9.040 9.085 359,534 +0.06(+0.64%)
Feb 28, 2019 9.021 9.053 9.015 9.027 356,704 +0.00(+0.00%)
Feb 27, 2019 9.015 9.040 9.006 9.027 307,591 +0.00(+0.00%)
Feb 26, 2019 9.053 9.072 9.027 9.027 640,276 -0.03(-0.35%)
Feb 25, 2019 9.066 9.079 9.040 9.059 431,326 +0.04(+0.42%)
Feb 22, 2019 9.008 9.040 9.002 9.021 183,445 +0.04(+0.43%)
Feb 21, 2019 8.995 9.015 8.964 8.983 232,427 -0.03(-0.28%)
Feb 20, 2019 9.002 9.034 8.983 9.008 260,259 +0.00(+0.00%)
Feb 19, 2019 8.970 9.034 8.970 9.008 171,804 +0.01(+0.14%)
Feb 15, 2019 8.970 9.002 8.970 8.995 259,515 +0.06(+0.72%)
Feb 14, 2019 8.912 8.944 8.880 8.932 269,743 +0.00(+0.00%)
Feb 13, 2019 8.925 8.957 8.912 8.932 159,153 +0.04(+0.43%)
Feb 12, 2019 8.817 8.906 8.817 8.893 211,437 +0.12(+1.38%)
Feb 11, 2019 8.785 8.807 8.760 8.772 230,112 +0.00(+0.00%)
Feb 08, 2019 8.721 8.772 8.715 8.772 203,265 -0.01(-0.07%)
Feb 07, 2019 8.823 8.836 8.734 8.779 283,748 -0.08(-0.93%)
Feb 06, 2019 8.836 8.868 8.830 8.862 278,005 +0.01(+0.07%)
Feb 05, 2019 8.798 8.855 8.798 8.855 297,878 +0.06(+0.72%)
Feb 04, 2019 8.766 8.811 8.747 8.792 302,336 +0.04(+0.44%)
Feb 01, 2019 8.741 8.785 8.734 8.753 315,894 +0.02(+0.22%)
Jan 31, 2019 8.658 8.753 8.658 8.734 637,460 +0.05(+0.59%)
Jan 30, 2019 8.588 8.702 8.588 8.683 515,386 +0.13(+1.49%)
Jan 29, 2019 8.550 8.585 8.531 8.556 342,947 -0.03(-0.30%)
Jan 28, 2019 8.601 8.601 8.511 8.581 363,291 -0.06(-0.74%)
Jan 25, 2019 8.607 8.651 8.581 8.645 352,337 +0.08(+0.89%)
Jan 24, 2019 8.639 8.651 8.524 8.569 628,708 -0.06(-0.74%)
Jan 23, 2019 8.632 8.656 8.543 8.632 236,188 +0.04(+0.44%)
Jan 22, 2019 8.620 8.645 8.556 8.594 324,728 -0.10(-1.10%)
Jan 18, 2019 8.658 8.709 8.651 8.690 502,194 +0.07(+0.81%)
Jan 17, 2019 8.550 8.658 8.550 8.620 267,573 +0.03(+0.30%)
Jan 16, 2019 8.556 8.620 8.556 8.594 365,964 +0.06(+0.67%)
Jan 15, 2019 8.422 8.562 8.422 8.537 299,221 +0.11(+1.28%)
Jan 14, 2019 8.403 8.441 8.346 8.429 289,684 -0.01(-0.15%)
Jan 11, 2019 8.403 8.454 8.378 8.441 317,936 +0.03(+0.38%)
Jan 10, 2019 8.333 8.441 8.295 8.410 372,467 +0.04(+0.46%)
Jan 09, 2019 8.295 8.413 8.295 8.371 517,901 +0.10(+1.23%)
Jan 08, 2019 8.257 8.314 8.180 8.270 526,139 +0.10(+1.25%)
Jan 07, 2019 8.085 8.225 8.072 8.168 660,454 +0.11(+1.42%)
Jan 04, 2019 7.996 8.091 7.951 8.053 697,135 +0.18(+2.26%)
Jan 03, 2019 8.021 8.040 7.875 7.875 408,153 -0.18(-2.21%)
Jan 02, 2019 7.907 8.134 7.881 8.053 516,423 +0.02(+0.24%)
Dec 31, 2018 8.015 8.085 8.002 8.034 589,533 +0.05(+0.64%)
Dec 28, 2018 8.008 8.079 7.951 7.983 832,226 +0.04(+0.56%)
Dec 27, 2018 7.888 7.945 7.697 7.938 1,268,660 -0.03(-0.40%)
Dec 26, 2018 7.951 7.970 7.588 7.970 1,000,776 +0.35(+4.59%)
Dec 24, 2018 7.690 7.697 7.537 7.620 648,596 -0.11(-1.48%)
Dec 21, 2018 7.907 7.916 7.716 7.735 734,835 -0.15(-1.86%)
Dec 20, 2018 8.059 8.110 7.677 7.881 1,302,117 -0.22(-2.67%)
Dec 19, 2018 8.142 8.225 8.027 8.098 596,058 -0.03(-0.39%)
Dec 18, 2018 8.193 8.238 8.104 8.129 445,451 -0.05(-0.62%)
Dec 17, 2018 8.276 8.340 8.161 8.180 711,720 -0.15(-1.76%)
Dec 14, 2018 8.492 8.518 8.289 8.327 487,272 -0.21(-2.46%)
Dec 13, 2018 8.562 8.602 8.518 8.537 316,516 -0.04(-0.45%)
Dec 12, 2018 8.594 8.658 8.556 8.575 279,155 +0.09(+1.05%)
Dec 11, 2018 8.575 8.626 8.448 8.486 551,388 -0.01(-0.15%)
Dec 10, 2018 8.562 8.594 8.414 8.499 534,714 -0.08(-0.89%)
Dec 07, 2018 8.696 8.753 8.556 8.575 412,657 -0.10(-1.10%)
Dec 06, 2018 8.709 8.715 8.569 8.671 1,209,458 -0.17(-1.94%)
Dec 04, 2018 9.097 9.097 8.830 8.842 356,893 -0.27(-2.93%)
Dec 03, 2018 9.078 9.148 9.078 9.110 276,887 +0.12(+1.35%)
Nov 30, 2018 8.938 8.995 8.938 8.989 223,058 +0.04(+0.43%)
Nov 29, 2018 8.887 8.989 8.887 8.951 272,283 +0.04(+0.50%)
Nov 28, 2018 8.772 8.906 8.734 8.906 367,024 +0.19(+2.19%)
Nov 27, 2018 8.658 8.734 8.626 8.715 343,118 +0.03(+0.29%)
Nov 26, 2018 8.664 8.721 8.658 8.690 567,550 +0.11(+1.26%)
Nov 23, 2018 8.537 8.594 8.502 8.581 668,546 +0.00(+0.00%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.00(+0.00%)
Nov 20, 2018 8.643 8.649 8.524 8.581 693,564 -0.18(-2.04%)
Nov 19, 2018 8.811 8.831 8.705 8.761 852,412 -0.06(-0.63%)
Nov 16, 2018 8.805 8.878 8.654 8.817 984,313 +0.09(+1.03%)
Nov 15, 2018 8.581 8.738 8.542 8.727 284,345 +0.10(+1.17%)
Nov 14, 2018 8.794 8.811 8.593 8.626 299,542 -0.11(-1.28%)
Nov 13, 2018 8.755 8.796 8.705 8.738 265,879 +0.01(+0.06%)
Nov 12, 2018 8.861 8.895 8.727 8.733 213,274 -0.16(-1.76%)
Nov 09, 2018 8.923 8.934 8.845 8.889 255,099 -0.06(-0.63%)
Nov 08, 2018 8.940 9.016 8.918 8.945 630,780 +0.01(+0.13%)
Nov 07, 2018 8.800 8.952 8.800 8.934 537,142 +0.18(+2.05%)
Nov 06, 2018 8.733 8.783 8.727 8.755 505,369 +0.06(+0.64%)
Nov 05, 2018 8.660 8.721 8.637 8.699 922,101 +0.08(+0.91%)
Nov 02, 2018 8.716 8.761 8.581 8.621 281,360 -0.07(-0.77%)
Nov 01, 2018 8.604 8.716 8.593 8.688 542,998 +0.10(+1.17%)
Oct 31, 2018 8.497 8.643 8.497 8.587 528,380 +0.16(+1.93%)
Oct 30, 2018 8.307 8.425 8.285 8.425 641,075 +0.12(+1.42%)
Oct 29, 2018 8.509 8.557 8.240 8.307 481,604 -0.11(-1.26%)
Oct 26, 2018 8.453 8.514 8.346 8.414 533,065 -0.14(-1.64%)
Oct 25, 2018 8.503 8.615 8.458 8.553 588,441 +0.12(+1.39%)
Oct 24, 2018 8.688 8.705 8.419 8.436 283,494 -0.26(-2.96%)
Oct 23, 2018 8.654 8.721 8.548 8.693 282,846 -0.05(-0.58%)
Oct 22, 2018 8.794 8.805 8.716 8.744 207,825 -0.02(-0.26%)
Oct 19, 2018 8.800 8.884 8.761 8.766 393,904 +0.00(+0.00%)
Oct 18, 2018 8.867 8.895 8.744 8.766 415,185 -0.12(-1.32%)
Oct 17, 2018 8.884 8.917 8.805 8.884 232,230 -0.02(-0.19%)
Oct 16, 2018 8.755 8.906 8.752 8.901 305,078 +0.18(+2.05%)
Oct 15, 2018 8.733 8.789 8.705 8.721 291,889 -0.01(-0.13%)
Oct 12, 2018 8.783 8.805 8.677 8.733 279,573 +0.11(+1.23%)
Oct 11, 2018 8.828 8.828 8.581 8.626 560,564 -0.21(-2.41%)
Oct 10, 2018 9.085 9.091 8.839 8.839 507,648 -0.24(-2.65%)
Oct 09, 2018 9.113 9.152 9.080 9.080 246,385 -0.02(-0.25%)
Oct 08, 2018 9.124 9.158 9.075 9.102 260,242 -0.04(-0.43%)
Oct 05, 2018 9.220 9.225 9.091 9.141 354,960 -0.07(-0.73%)
Oct 04, 2018 9.253 9.292 9.175 9.208 343,018 -0.08(-0.84%)
Oct 03, 2018 9.298 9.343 9.287 9.287 581,288 -0.02(-0.18%)
Oct 02, 2018 9.326 9.332 9.292 9.304 687,308 -0.02(-0.24%)
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.