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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 3, 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 (%)
Dec 31, 2003 3.904 3.920 3.885 3.907 505,617 +0.00(+0.08%)
Dec 30, 2003 3.907 3.920 3.885 3.904 878,796 -0.03(-0.64%)
Dec 29, 2003 3.879 3.942 3.879 3.929 441,780 +0.04(+1.05%)
Dec 26, 2003 3.889 3.901 3.876 3.889 102,902 +0.01(+0.16%)
Dec 24, 2003 3.857 3.889 3.857 3.882 132,438 +0.00(+0.00%)
Dec 23, 2003 3.870 3.882 3.860 3.882 270,912 +0.02(+0.57%)
Dec 22, 2003 3.832 3.882 3.832 3.860 305,847 +0.01(+0.16%)
Dec 19, 2003 3.848 3.879 3.835 3.854 254,079 -0.00(-0.08%)
Dec 18, 2003 3.835 3.857 3.835 3.857 202,945 +0.04(+1.07%)
Dec 17, 2003 3.800 3.838 3.800 3.816 222,001 +0.00(+0.00%)
Dec 16, 2003 3.832 3.832 3.797 3.816 261,384 -0.01(-0.16%)
Dec 15, 2003 3.832 3.844 3.810 3.822 298,543 -0.01(-0.25%)
Dec 12, 2003 3.810 3.841 3.804 3.832 211,520 +0.02(+0.58%)
Dec 11, 2003 3.778 3.819 3.778 3.810 358,886 +0.02(+0.58%)
Dec 10, 2003 3.810 3.810 3.778 3.788 306,483 -0.01(-0.17%)
Dec 09, 2003 3.813 3.819 3.794 3.794 300,131 -0.02(-0.50%)
Dec 08, 2003 3.816 3.819 3.794 3.813 242,328 +0.01(+0.33%)
Dec 05, 2003 3.810 3.813 3.788 3.800 186,113 -0.03(-0.66%)
Dec 04, 2003 3.804 3.841 3.804 3.826 240,740 +0.01(+0.25%)
Dec 03, 2003 3.841 3.848 3.816 3.816 144,825 +0.01(+0.17%)
Dec 02, 2003 3.826 3.826 3.807 3.810 270,276 -0.02(-0.41%)
Dec 01, 2003 3.829 3.832 3.804 3.826 441,145 +0.03(+0.75%)
Nov 28, 2003 3.794 3.797 3.772 3.797 230,576 +0.01(+0.33%)
Nov 26, 2003 3.794 3.813 3.772 3.785 269,641 +0.00(+0.08%)
Nov 25, 2003 3.781 3.785 3.778 3.781 309,341 +0.01(+0.25%)
Nov 24, 2003 3.763 3.781 3.759 3.772 325,856 +0.04(+1.10%)
Nov 21, 2003 3.785 3.778 3.668 3.731 400,174 -0.05(-1.41%)
Nov 20, 2003 3.857 3.857 3.769 3.785 370,955 -0.21(-5.35%)
Nov 19, 2003 3.952 3.999 3.952 3.999 270,276 +0.04(+1.03%)
Nov 18, 2003 3.967 3.983 3.955 3.958 234,070 -0.01(-0.16%)
Nov 17, 2003 3.967 3.983 3.952 3.964 301,401 -0.02(-0.55%)
Nov 14, 2003 3.992 4.014 3.983 3.986 213,744 +0.00(+0.00%)
Nov 13, 2003 3.999 3.999 3.967 3.986 235,340 -0.01(-0.31%)
Nov 12, 2003 3.920 3.999 3.920 3.999 259,796 +0.06(+1.60%)
Nov 11, 2003 3.904 3.939 3.885 3.936 427,805 +0.03(+0.81%)
Nov 10, 2003 3.907 3.926 3.898 3.904 158,164 -0.02(-0.40%)
Nov 07, 2003 3.945 3.974 3.920 3.920 231,847 -0.00(-0.08%)
Nov 06, 2003 3.936 3.939 3.895 3.923 192,782 +0.01(+0.16%)
Nov 05, 2003 3.920 3.933 3.889 3.917 146,095 -0.03(-0.72%)
Nov 04, 2003 3.917 3.945 3.914 3.945 316,084 +0.03(+0.72%)
Nov 03, 2003 3.904 3.936 3.914 3.917 145,358 +0.01(+0.32%)
Oct 31, 2003 3.904 3.911 3.904 3.904 115,288 +0.00(+0.00%)
Oct 30, 2003 3.936 3.936 3.889 3.904 106,713 +0.01(+0.24%)
Oct 29, 2003 3.876 3.904 3.867 3.895 202,310 +0.01(+0.32%)
Oct 28, 2003 3.841 3.882 3.841 3.882 208,345 +0.04(+1.07%)
Oct 27, 2003 3.841 3.863 3.832 3.841 203,581 +0.03(+0.74%)
Oct 24, 2003 3.797 3.826 3.791 3.813 343,324 -0.01(-0.16%)
Oct 23, 2003 3.810 3.841 3.785 3.819 413,196 -0.00(-0.08%)
Oct 22, 2003 3.841 3.848 3.807 3.822 474,810 -0.05(-1.30%)
Oct 21, 2003 3.860 3.885 3.860 3.873 206,439 -0.00(-0.08%)
Oct 20, 2003 3.879 3.879 3.857 3.876 141,649 +0.03(+0.74%)
Oct 17, 2003 3.892 3.885 3.848 3.848 121,005 -0.04(-1.13%)
Oct 16, 2003 3.901 3.901 3.860 3.892 353,487 +0.02(+0.57%)
Oct 15, 2003 3.882 3.898 3.870 3.870 227,400 -0.01(-0.16%)
Oct 14, 2003 3.873 3.885 3.857 3.876 133,391 +0.01(+0.16%)
Oct 13, 2003 3.857 3.882 3.857 3.870 278,534 +0.01(+0.33%)
Oct 10, 2003 3.848 3.860 3.826 3.857 150,224 +0.01(+0.25%)
Oct 09, 2003 3.851 3.870 3.829 3.848 334,749 +0.02(+0.41%)
Oct 08, 2003 3.841 3.857 3.810 3.832 286,791 -0.01(-0.25%)
Oct 07, 2003 3.829 3.851 3.822 3.841 196,593 -0.01(-0.25%)
Oct 06, 2003 3.819 3.851 3.813 3.851 186,113 +0.03(+0.66%)
Oct 03, 2003 3.841 3.860 3.813 3.826 378,260 +0.03(+0.66%)
Oct 02, 2003 3.788 3.800 3.775 3.800 124,816 +0.02(+0.58%)
Oct 01, 2003 3.744 3.785 3.715 3.778 321,727 +0.05(+1.44%)
Sep 30, 2003 3.741 3.741 3.703 3.725 263,289 -0.02(-0.50%)
Sep 29, 2003 3.715 3.763 3.715 3.744 182,619 +0.03(+0.76%)
Sep 26, 2003 3.756 3.750 3.725 3.715 174,679 -0.04(-1.09%)
Sep 25, 2003 3.763 3.781 3.756 3.756 116,876 -0.02(-0.42%)
Sep 24, 2003 3.844 3.844 3.766 3.772 138,473 -0.06(-1.56%)
Sep 23, 2003 3.800 3.835 3.791 3.832 157,529 +0.03(+0.83%)
Sep 22, 2003 3.822 3.813 3.778 3.800 285,839 -0.02(-0.58%)
Sep 19, 2003 3.835 3.844 3.816 3.822 96,867 -0.02(-0.49%)
Sep 18, 2003 3.819 3.870 3.810 3.841 95,597 +0.03(+0.83%)
Sep 17, 2003 3.810 3.857 3.810 3.810 177,855 +0.00(+0.00%)
Sep 16, 2003 3.772 3.822 3.785 3.810 189,289 +0.04(+1.00%)
Sep 15, 2003 3.810 3.826 3.766 3.772 182,937 -0.04(-0.99%)
Sep 12, 2003 3.797 3.819 3.766 3.810 127,357 +0.02(+0.58%)
Sep 11, 2003 3.781 3.813 3.781 3.788 175,632 +0.01(+0.25%)
Sep 10, 2003 3.804 3.822 3.778 3.778 170,233 -0.04(-0.99%)
Sep 09, 2003 3.860 3.863 3.816 3.816 102,266 -0.04(-1.14%)
Sep 08, 2003 3.867 3.885 3.851 3.860 157,846 +0.01(+0.25%)
Sep 05, 2003 3.848 3.870 3.835 3.851 149,589 -0.02(-0.57%)
Sep 04, 2003 3.860 3.889 3.844 3.873 105,760 +0.03(+0.74%)
Sep 03, 2003 3.870 3.882 3.841 3.844 441,780 +0.01(+0.25%)
Sep 02, 2003 3.816 3.848 3.781 3.835 212,473 +0.04(+0.99%)
Aug 29, 2003 3.763 3.797 3.763 3.797 127,992 +0.02(+0.50%)
Aug 28, 2003 3.750 3.778 3.750 3.778 222,319 +0.03(+0.84%)
Aug 27, 2003 3.766 3.769 3.715 3.747 227,083 -0.00(-0.08%)
Aug 26, 2003 3.734 3.766 3.703 3.750 174,361 +0.01(+0.17%)
Aug 25, 2003 3.734 3.753 3.719 3.744 212,156 -0.02(-0.50%)
Aug 22, 2003 3.800 3.816 3.750 3.763 134,344 -0.01(-0.33%)
Aug 21, 2003 3.778 3.804 3.766 3.775 180,396 +0.01(+0.25%)
Aug 20, 2003 3.741 3.778 3.737 3.766 173,091 +0.02(+0.50%)
Aug 19, 2003 3.750 3.772 3.737 3.747 216,920 +0.01(+0.25%)
Aug 18, 2003 3.728 3.756 3.684 3.737 233,752 +0.02(+0.51%)
Aug 15, 2003 3.725 3.734 3.712 3.719 80,034 -0.00(-0.08%)
Aug 14, 2003 3.687 3.747 3.687 3.722 214,061 +0.00(+0.08%)
Aug 13, 2003 3.709 3.756 3.709 3.719 110,842 -0.02(-0.59%)
Aug 12, 2003 3.722 3.741 3.715 3.741 141,649 +0.03(+0.85%)
Aug 11, 2003 3.728 3.728 3.690 3.709 87,657 +0.01(+0.26%)
Aug 08, 2003 3.719 3.722 3.668 3.700 151,812 -0.02(-0.51%)
Aug 07, 2003 3.709 3.719 3.671 3.719 51,768 +0.01(+0.25%)
Aug 06, 2003 3.706 3.722 3.652 3.709 291,238 -0.01(-0.17%)
Aug 05, 2003 3.734 3.734 3.703 3.715 153,400 -0.02(-0.51%)
Aug 04, 2003 3.715 3.741 3.674 3.734 150,224 +0.01(+0.25%)
Aug 01, 2003 3.769 3.769 3.709 3.725 221,684 -0.05(-1.33%)
Jul 31, 2003 3.759 3.804 3.750 3.775 349,676 +0.02(+0.59%)
Jul 30, 2003 3.763 3.763 3.734 3.753 223,272 +0.01(+0.25%)
Jul 29, 2003 3.772 3.778 3.731 3.744 228,671 -0.02(-0.59%)
Jul 28, 2003 3.778 3.794 3.759 3.766 251,538 -0.01(-0.33%)
Jul 25, 2003 3.747 3.791 3.731 3.778 174,997 +0.05(+1.35%)
Jul 24, 2003 3.737 3.775 3.728 3.728 151,812 +0.00(+0.00%)
Jul 23, 2003 3.728 3.744 3.700 3.728 122,275 -0.02(-0.59%)
Jul 22, 2003 3.703 3.756 3.700 3.750 224,224 +0.04(+1.19%)
Jul 21, 2003 3.722 3.722 3.668 3.706 303,624 -0.03(-0.84%)
Jul 18, 2003 3.712 3.759 3.693 3.737 208,662 +0.04(+1.11%)
Jul 17, 2003 3.703 3.731 3.684 3.696 283,298 -0.02(-0.59%)
Jul 16, 2003 3.759 3.769 3.706 3.719 140,696 -0.03(-0.67%)
Jul 15, 2003 3.772 3.785 3.734 3.744 212,473 -0.02(-0.42%)
Jul 14, 2003 3.772 3.807 3.759 3.759 321,092 +0.03(+0.84%)
Jul 11, 2003 3.722 3.769 3.722 3.728 127,674 +0.01(+0.25%)
Jul 10, 2003 3.741 3.744 3.700 3.719 218,508 -0.04(-1.17%)
Jul 09, 2003 3.766 3.807 3.725 3.763 339,513 -0.03(-0.91%)
Jul 08, 2003 3.750 3.822 3.741 3.797 237,246 +0.02(+0.42%)
Jul 07, 2003 3.734 3.807 3.734 3.781 170,550 +0.07(+1.78%)
Jul 03, 2003 3.725 3.741 3.700 3.715 215,332 -0.02(-0.51%)
Jul 02, 2003 3.722 3.753 3.722 3.734 238,199 +0.01(+0.34%)
Jul 01, 2003 3.719 3.731 3.652 3.722 176,267 +0.00(+0.08%)
Jun 30, 2003 3.725 3.734 3.696 3.719 145,142 -0.00(-0.08%)
Jun 27, 2003 3.719 3.753 3.719 3.722 200,405 -0.01(-0.34%)
Jun 26, 2003 3.700 3.747 3.700 3.734 181,984 +0.02(+0.42%)
Jun 25, 2003 3.756 3.785 3.706 3.719 109,254 -0.04(-1.09%)
Jun 24, 2003 3.725 3.766 3.722 3.759 210,250 +0.01(+0.34%)
Jun 23, 2003 3.769 3.781 3.715 3.747 340,783 -0.04(-1.00%)
Jun 20, 2003 3.778 3.822 3.766 3.785 208,662 +0.02(+0.50%)
Jun 19, 2003 3.794 3.810 3.759 3.766 189,289 -0.03(-0.91%)
Jun 18, 2003 3.826 3.826 3.788 3.800 183,889 -0.03(-0.66%)
Jun 17, 2003 3.807 3.829 3.807 3.826 252,173 +0.02(+0.58%)
Jun 16, 2003 3.734 3.810 3.734 3.804 362,380 +0.08(+2.03%)
Jun 13, 2003 3.750 3.759 3.722 3.728 225,812 -0.02(-0.50%)
Jun 12, 2003 3.772 3.778 3.684 3.747 338,560 -0.02(-0.58%)
Jun 11, 2003 3.734 3.772 3.725 3.769 209,615 +0.03(+0.84%)
Jun 10, 2003 3.696 3.744 3.652 3.737 380,166 +0.04(+1.11%)
Jun 09, 2003 3.719 3.719 3.690 3.696 282,980 -0.04(-1.01%)
Jun 06, 2003 3.728 3.797 3.728 3.734 318,234 +0.01(+0.17%)
Jun 05, 2003 3.728 3.744 3.693 3.728 288,062 +0.00(+0.00%)
Jun 04, 2003 3.652 3.763 3.652 3.728 229,941 +0.06(+1.54%)
Jun 03, 2003 3.715 3.715 3.668 3.671 365,238 +0.01(+0.34%)
Jun 02, 2003 3.668 3.703 3.627 3.659 483,068 +0.02(+0.61%)
May 30, 2003 3.574 3.640 3.574 3.637 167,057 +0.06(+1.58%)
May 29, 2003 3.577 3.621 3.574 3.580 182,937 +0.00(+0.00%)
May 28, 2003 3.602 3.615 3.567 3.580 176,267 -0.01(-0.35%)
May 27, 2003 3.514 3.596 3.498 3.593 254,079 +0.08(+2.24%)
May 23, 2003 3.498 3.523 3.489 3.514 195,641 +0.00(+0.09%)
May 22, 2003 3.470 3.520 3.463 3.511 222,001 +0.03(+1.00%)
May 21, 2003 3.463 3.482 3.454 3.476 363,968 +0.02(+0.64%)
May 20, 2003 3.454 3.482 3.454 3.454 195,323 +0.00(+0.09%)
May 19, 2003 3.504 3.504 3.451 3.451 264,242 -0.08(-2.14%)
May 16, 2003 3.511 3.536 3.489 3.526 183,254 +0.02(+0.45%)
May 15, 2003 3.514 3.549 3.501 3.511 228,671 +0.00(+0.09%)
May 14, 2003 3.539 3.574 3.473 3.508 339,195 -0.02(-0.54%)
May 13, 2003 3.542 3.545 3.520 3.526 201,675 -0.02(-0.44%)
May 12, 2003 3.489 3.552 3.482 3.542 205,169 +0.05(+1.35%)
May 09, 2003 3.470 3.517 3.470 3.495 240,740 +0.03(+0.82%)
May 08, 2003 3.498 3.501 3.460 3.467 268,053 -0.05(-1.43%)
May 07, 2003 3.504 3.536 3.495 3.517 222,954 +0.01(+0.27%)
May 06, 2003 3.514 3.549 3.495 3.508 304,577 +0.02(+0.45%)
May 05, 2003 3.489 3.511 3.460 3.492 262,336 +0.02(+0.64%)
May 02, 2003 3.426 3.489 3.423 3.470 277,581 +0.05(+1.47%)
Apr 30, 2003 3.401 3.438 3.391 3.419 189,289 +0.02(+0.56%)
Apr 29, 2003 3.426 3.429 3.401 3.401 191,829 -0.01(-0.18%)
Apr 28, 2003 3.347 3.416 3.347 3.407 221,684 +0.05(+1.41%)
Apr 25, 2003 3.369 3.382 3.344 3.360 165,151 -0.04(-1.11%)
Apr 24, 2003 3.378 3.413 3.369 3.397 184,207 -0.02(-0.46%)
Apr 23, 2003 3.413 3.416 3.385 3.413 204,216 +0.01(+0.37%)
Apr 22, 2003 3.331 3.448 3.312 3.401 243,598 +0.07(+2.08%)
Apr 21, 2003 3.347 3.360 3.309 3.331 190,241 +0.00(+0.00%)
Apr 17, 2003 3.325 3.350 3.281 3.331 242,328 +0.01(+0.38%)
Apr 16, 2003 3.363 3.378 3.319 3.319 135,297 -0.03(-0.75%)
Apr 15, 2003 3.316 3.382 3.316 3.344 211,520 +0.02(+0.66%)
Apr 14, 2003 3.287 3.334 3.287 3.322 153,400 -0.01(-0.28%)
Apr 11, 2003 3.309 3.331 3.265 3.331 313,152 +0.04(+1.15%)
Apr 10, 2003 3.297 3.303 3.265 3.293 94,326 -0.01(-0.19%)
Apr 09, 2003 3.290 3.338 3.281 3.300 234,070 -0.01(-0.38%)
Apr 08, 2003 3.306 3.312 3.268 3.312 191,829 +0.01(+0.19%)
Apr 07, 2003 3.344 3.388 3.306 3.306 288,379 +0.01(+0.38%)
Apr 04, 2003 3.265 3.300 3.265 3.293 236,293 +0.03(+0.87%)
Apr 03, 2003 3.300 3.300 3.265 3.265 134,344 -0.03(-0.86%)
Apr 02, 2003 3.253 3.300 3.253 3.293 227,083 +0.09(+2.65%)
Apr 01, 2003 3.212 3.227 3.196 3.208 313,152 +0.02(+0.49%)
Mar 31, 2003 3.227 3.227 3.180 3.193 290,920 -0.04(-1.27%)
Mar 28, 2003 3.221 3.253 3.221 3.234 255,667 +0.00(+0.10%)
Mar 27, 2003 3.243 3.259 3.218 3.230 148,318 -0.02(-0.48%)
Mar 26, 2003 3.271 3.275 3.234 3.246 223,589 -0.03(-0.77%)
Mar 25, 2003 3.243 3.319 3.227 3.271 162,293 +0.03(+0.87%)
Mar 24, 2003 3.306 3.306 3.227 3.243 280,757 -0.11(-3.20%)
Mar 21, 2003 3.278 3.356 3.256 3.350 262,972 +0.09(+2.90%)
Mar 20, 2003 3.224 3.281 3.205 3.256 227,083 +0.01(+0.29%)
Mar 19, 2003 3.243 3.256 3.221 3.246 300,766 +0.02(+0.49%)
Mar 18, 2003 3.234 3.253 3.218 3.230 274,088 -0.00(-0.10%)
Mar 17, 2003 3.142 3.237 3.133 3.234 547,858 +0.08(+2.50%)
Mar 14, 2003 3.139 3.190 3.139 3.155 283,615 -0.02(-0.50%)
Mar 13, 2003 3.101 3.171 3.101 3.171 3,883,601 +0.09(+2.86%)
Mar 12, 2003 3.089 3.092 3.057 3.083 257,890 -0.01(-0.20%)
Mar 11, 2003 3.086 3.130 3.073 3.089 327,762 +0.00(+0.00%)
Mar 10, 2003 3.142 3.161 3.086 3.089 356,981 -0.09(-2.68%)
Mar 07, 2003 3.133 3.174 3.117 3.174 230,259 +0.03(+0.90%)
Mar 06, 2003 3.171 3.171 3.139 3.145 269,641 -0.02(-0.50%)
Mar 05, 2003 3.177 3.177 3.155 3.161 150,224 -0.02(-0.50%)
Mar 04, 2003 3.212 3.212 3.168 3.177 279,804 -0.02(-0.69%)
Mar 03, 2003 3.196 3.199 3.152 3.199 717,456 +0.03(+1.09%)
Feb 28, 2003 3.180 3.193 3.149 3.164 130,850 +0.01(+0.20%)
Feb 27, 2003 3.149 3.171 3.139 3.158 239,152 +0.01(+0.30%)
Feb 26, 2003 3.152 3.174 3.136 3.149 234,388 -0.01(-0.30%)
Feb 25, 2003 3.127 3.158 3.101 3.158 200,405 +0.02(+0.60%)
Feb 24, 2003 3.161 3.174 3.136 3.139 270,594 -0.04(-1.38%)
Feb 21, 2003 3.149 3.199 3.149 3.183 236,928 +0.02(+0.60%)
Feb 20, 2003 3.205 3.208 3.161 3.164 184,842 -0.02(-0.49%)
Feb 19, 2003 3.199 3.199 3.155 3.180 161,657 -0.02(-0.59%)
Feb 18, 2003 3.212 3.227 3.193 3.199 279,804 +0.04(+1.20%)
Feb 14, 2003 3.136 3.171 3.117 3.161 258,843 +0.01(+0.30%)
Feb 13, 2003 3.164 3.164 3.123 3.152 490,690 -0.03(-0.89%)
Feb 12, 2003 3.193 3.215 3.164 3.180 165,151 -0.03(-0.88%)
Feb 11, 2003 3.215 3.243 3.190 3.208 315,693 -0.01(-0.29%)
Feb 10, 2003 3.227 3.234 3.190 3.218 242,328 -0.02(-0.49%)
Feb 07, 2003 3.275 3.284 3.218 3.234 225,495 -0.03(-0.87%)
Feb 06, 2003 3.259 3.281 3.246 3.262 196,911 -0.03(-0.86%)
Feb 05, 2003 3.275 3.325 3.275 3.290 214,696 +0.00(+0.00%)
Feb 04, 2003 3.341 3.341 3.262 3.290 244,233 -0.06(-1.79%)
Feb 03, 2003 3.350 3.353 3.338 3.350 104,807 +0.02(+0.47%)
Jan 31, 2003 3.319 3.334 3.293 3.334 179,443 +0.04(+1.24%)
Jan 30, 2003 3.347 3.350 3.293 3.293 237,564 -0.06(-1.78%)
Jan 29, 2003 3.306 3.363 3.300 3.353 268,053 +0.01(+0.28%)
Jan 28, 2003 3.306 3.369 3.293 3.344 352,534 +0.04(+1.14%)
Jan 27, 2003 3.325 3.350 3.284 3.306 428,758 -0.03(-0.94%)
Jan 24, 2003 3.432 3.432 3.325 3.338 381,118 -0.07(-1.94%)
Jan 23, 2003 3.369 3.416 3.369 3.404 168,962 +0.03(+0.84%)
Jan 22, 2003 3.388 3.423 3.375 3.375 299,495 -0.01(-0.28%)
Jan 21, 2003 3.401 3.407 3.385 3.385 356,981 -0.02(-0.46%)
Jan 17, 2003 3.423 3.423 3.401 3.401 227,083 -0.03(-1.01%)
Jan 16, 2003 3.441 3.476 3.407 3.435 221,366 -0.01(-0.18%)
Jan 15, 2003 3.467 3.473 3.432 3.441 356,028 -0.03(-0.91%)
Jan 14, 2003 3.473 3.495 3.441 3.473 445,273 +0.00(+0.00%)
Jan 13, 2003 3.495 3.495 3.441 3.473 271,864 +0.00(+0.00%)
Jan 10, 2003 3.441 3.501 3.432 3.473 311,564 +0.00(+0.00%)
Jan 09, 2003 3.432 3.479 3.432 3.473 312,199 +0.05(+1.57%)
Jan 08, 2003 3.470 3.470 3.416 3.419 176,585 -0.07(-1.90%)
Jan 07, 2003 3.489 3.508 3.448 3.486 426,217 +0.02(+0.55%)
Jan 06, 2003 3.426 3.495 3.423 3.467 524,038 +0.05(+1.47%)
Jan 03, 2003 3.401 3.429 3.388 3.416 293,143 +0.01(+0.18%)
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.