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

Adams Diversified Equity Fund (NY: ADX )

19.07 +0.22 (+1.17%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 11.04 11.06 10.97 11.01 329,453 +0.00(+0.00%)
Dec 30, 2019 11.10 11.11 10.99 11.01 359,164 -0.08(-0.76%)
Dec 27, 2019 11.14 11.17 11.08 11.10 428,676 -0.04(-0.38%)
Dec 26, 2019 11.17 11.17 11.11 11.14 323,113 +0.03(+0.25%)
Dec 24, 2019 11.10 11.11 11.06 11.11 102,229 +0.01(+0.13%)
Dec 23, 2019 11.08 11.11 11.07 11.10 217,924 +0.04(+0.38%)
Dec 20, 2019 11.04 11.11 11.04 11.06 216,915 +0.04(+0.38%)
Dec 19, 2019 11.01 11.04 10.98 11.01 192,963 +0.01(+0.13%)
Dec 18, 2019 10.99 11.01 10.98 11.00 150,804 +0.02(+0.19%)
Dec 17, 2019 10.95 10.99 10.94 10.98 160,642 +0.05(+0.45%)
Dec 16, 2019 10.92 10.94 10.91 10.93 213,304 +0.06(+0.51%)
Dec 13, 2019 10.90 10.93 10.83 10.87 168,664 -0.01(-0.13%)
Dec 12, 2019 10.83 10.92 10.82 10.89 324,502 +0.06(+0.52%)
Dec 11, 2019 10.83 10.85 10.82 10.83 415,789 +0.03(+0.32%)
Dec 10, 2019 10.83 10.87 10.80 10.80 422,701 -0.05(-0.45%)
Dec 09, 2019 10.83 10.85 10.83 10.85 255,918 +0.02(+0.19%)
Dec 06, 2019 10.76 10.84 10.76 10.83 247,412 +0.11(+1.04%)
Dec 05, 2019 10.73 10.73 10.69 10.71 431,104 -0.02(-0.19%)
Dec 04, 2019 10.70 10.76 10.69 10.73 275,452 +0.05(+0.46%)
Dec 03, 2019 10.70 10.71 10.59 10.69 310,970 -0.10(-0.91%)
Dec 02, 2019 10.83 10.86 10.78 10.78 346,254 -0.05(-0.45%)
Nov 29, 2019 10.83 10.84 10.81 10.83 107,956 -0.01(-0.13%)
Nov 27, 2019 10.80 10.85 10.78 10.85 173,389 +0.06(+0.58%)
Nov 26, 2019 10.80 10.82 10.77 10.78 467,118 -0.04(-0.32%)
Nov 25, 2019 10.79 10.82 10.75 10.82 461,162 +0.04(+0.39%)
Nov 22, 2019 10.65 10.78 10.60 10.78 495,111 +0.13(+1.18%)
Nov 21, 2019 10.70 10.72 10.64 10.65 535,064 -0.04(-0.36%)
Nov 20, 2019 10.75 10.76 10.66 10.69 247,901 -0.07(-0.66%)
Nov 19, 2019 10.79 10.79 10.74 10.76 336,004 +0.01(+0.12%)
Nov 18, 2019 10.73 10.81 10.73 10.75 345,353 +0.01(+0.12%)
Nov 15, 2019 10.77 10.77 10.70 10.73 585,356 +0.08(+0.73%)
Nov 14, 2019 10.62 10.68 10.59 10.66 385,177 +0.02(+0.18%)
Nov 13, 2019 10.59 10.65 10.58 10.64 437,821 +0.03(+0.30%)
Nov 12, 2019 10.61 10.63 10.57 10.61 347,373 +0.00(+0.00%)
Nov 11, 2019 10.57 10.61 10.55 10.61 273,042 +0.01(+0.06%)
Nov 08, 2019 10.55 10.60 10.53 10.60 310,049 +0.02(+0.18%)
Nov 07, 2019 10.57 10.60 10.55 10.58 312,540 +0.06(+0.61%)
Nov 06, 2019 10.50 10.52 10.47 10.52 377,477 +0.03(+0.24%)
Nov 05, 2019 10.48 10.52 10.46 10.49 227,942 +0.03(+0.25%)
Nov 04, 2019 10.46 10.49 10.44 10.46 222,723 +0.03(+0.31%)
Nov 01, 2019 10.40 10.45 10.39 10.43 169,526 +0.05(+0.50%)
Oct 31, 2019 10.39 10.40 10.35 10.38 178,265 -0.01(-0.12%)
Oct 30, 2019 10.39 10.40 10.35 10.39 155,693 +0.01(+0.06%)
Oct 29, 2019 10.35 10.39 10.35 10.39 158,556 +0.02(+0.19%)
Oct 28, 2019 10.36 10.38 10.34 10.37 262,614 +0.03(+0.25%)
Oct 25, 2019 10.31 10.36 10.31 10.34 183,175 +0.02(+0.19%)
Oct 24, 2019 10.32 10.33 10.29 10.32 155,871 +0.03(+0.25%)
Oct 23, 2019 10.29 10.32 10.28 10.30 220,871 -0.01(-0.06%)
Oct 22, 2019 10.28 10.35 10.28 10.30 364,586 +0.04(+0.38%)
Oct 21, 2019 10.23 10.27 10.19 10.26 138,602 +0.06(+0.57%)
Oct 18, 2019 10.23 10.24 10.18 10.21 192,326 -0.05(-0.50%)
Oct 17, 2019 10.25 10.28 10.21 10.26 186,401 +0.03(+0.31%)
Oct 16, 2019 10.24 10.27 10.17 10.23 220,282 -0.02(-0.19%)
Oct 15, 2019 10.22 10.28 10.22 10.24 285,699 +0.05(+0.51%)
Oct 14, 2019 10.19 10.24 10.19 10.19 148,978 -0.03(-0.25%)
Oct 11, 2019 10.21 10.26 10.21 10.22 218,073 +0.08(+0.76%)
Oct 10, 2019 10.10 10.15 10.10 10.14 311,656 +0.05(+0.51%)
Oct 09, 2019 10.08 10.12 10.06 10.09 320,348 +0.06(+0.58%)
Oct 08, 2019 10.08 10.08 10.01 10.03 271,821 -0.11(-1.08%)
Oct 07, 2019 10.12 10.19 10.12 10.14 157,168 +0.00(+0.00%)
Oct 04, 2019 10.07 10.14 10.03 10.14 178,522 +0.11(+1.09%)
Oct 03, 2019 9.987 10.03 9.875 10.03 265,462 +0.06(+0.65%)
Oct 02, 2019 10.06 10.06 9.916 9.968 465,801 -0.13(-1.28%)
Oct 01, 2019 10.23 10.27 10.10 10.10 261,539 -0.12(-1.14%)
Sep 30, 2019 10.20 10.23 10.19 10.21 104,386 +0.03(+0.25%)
Sep 27, 2019 10.24 10.26 10.16 10.19 176,196 -0.03(-0.25%)
Sep 26, 2019 10.23 10.23 10.17 10.21 174,263 +0.00(+0.00%)
Sep 25, 2019 10.14 10.21 10.14 10.21 314,846 +0.08(+0.83%)
Sep 24, 2019 10.30 10.31 10.12 10.13 316,475 -0.13(-1.26%)
Sep 23, 2019 10.26 10.28 10.23 10.26 151,297 -0.03(-0.31%)
Sep 20, 2019 10.31 10.33 10.28 10.29 348,514 -0.01(-0.06%)
Sep 19, 2019 10.24 10.32 10.24 10.30 209,526 +0.06(+0.63%)
Sep 18, 2019 10.25 10.26 10.20 10.23 269,243 -0.03(-0.25%)
Sep 17, 2019 10.21 10.26 10.21 10.26 228,642 +0.03(+0.25%)
Sep 16, 2019 10.27 10.27 10.22 10.23 254,153 -0.06(-0.63%)
Sep 13, 2019 10.31 10.31 10.27 10.30 203,959 +0.01(+0.13%)
Sep 12, 2019 10.24 10.32 10.22 10.28 405,030 +0.06(+0.63%)
Sep 11, 2019 10.14 10.22 10.14 10.22 258,704 +0.08(+0.76%)
Sep 10, 2019 10.16 10.17 10.11 10.14 289,769 -0.04(-0.38%)
Sep 09, 2019 10.23 10.23 10.17 10.18 194,720 -0.03(-0.25%)
Sep 06, 2019 10.20 10.24 10.16 10.21 454,294 +0.05(+0.44%)
Sep 05, 2019 10.09 10.21 10.05 10.16 431,196 +0.14(+1.42%)
Sep 04, 2019 10.01 10.04 9.997 10.02 126,985 +0.08(+0.78%)
Sep 03, 2019 9.929 9.955 9.897 9.942 288,358 -0.05(-0.45%)
Aug 30, 2019 10.01 10.03 9.948 9.987 292,522 +0.03(+0.26%)
Aug 29, 2019 9.961 9.980 9.903 9.961 262,656 +0.10(+0.98%)
Aug 28, 2019 9.761 9.877 9.710 9.864 415,070 +0.10(+1.06%)
Aug 27, 2019 9.864 9.897 9.740 9.761 279,775 -0.04(-0.39%)
Aug 26, 2019 9.794 9.839 9.759 9.800 271,570 +0.07(+0.73%)
Aug 23, 2019 9.890 9.951 9.707 9.729 338,433 -0.20(-2.01%)
Aug 22, 2019 9.948 9.981 9.897 9.929 484,736 -0.01(-0.13%)
Aug 21, 2019 9.993 10.01 9.935 9.942 600,703 +0.01(+0.06%)
Aug 20, 2019 9.993 9.993 9.929 9.935 337,584 -0.06(-0.64%)
Aug 19, 2019 10.03 10.05 9.988 10.000 205,699 +0.08(+0.85%)
Aug 16, 2019 9.871 9.942 9.852 9.916 210,318 +0.10(+0.98%)
Aug 15, 2019 9.884 9.897 9.781 9.819 378,734 -0.05(-0.46%)
Aug 14, 2019 9.935 9.954 9.845 9.864 456,235 -0.18(-1.79%)
Aug 13, 2019 9.929 10.10 9.922 10.04 247,304 +0.10(+0.97%)
Aug 12, 2019 9.935 9.980 9.916 9.948 312,220 -0.04(-0.45%)
Aug 09, 2019 10.03 10.03 9.929 9.993 328,957 -0.06(-0.64%)
Aug 08, 2019 9.922 10.06 9.897 10.06 296,676 +0.21(+2.09%)
Aug 07, 2019 9.768 9.884 9.704 9.852 247,006 -0.05(-0.49%)
Aug 06, 2019 9.845 9.909 9.787 9.900 414,292 +0.08(+0.82%)
Aug 05, 2019 10.06 10.08 9.723 9.819 494,465 -0.31(-3.11%)
Aug 02, 2019 10.13 10.15 10.01 10.13 304,838 -0.06(-0.57%)
Aug 01, 2019 10.26 10.33 10.17 10.19 358,136 -0.08(-0.75%)
Jul 31, 2019 10.32 10.35 10.17 10.27 323,719 -0.04(-0.44%)
Jul 30, 2019 10.29 10.31 10.27 10.31 182,727 +0.01(+0.06%)
Jul 29, 2019 10.30 10.32 10.27 10.31 163,444 +0.02(+0.19%)
Jul 26, 2019 10.24 10.29 10.24 10.29 225,477 +0.07(+0.69%)
Jul 25, 2019 10.28 10.31 10.20 10.22 254,729 -0.07(-0.69%)
Jul 24, 2019 10.22 10.29 10.22 10.29 118,018 +0.04(+0.44%)
Jul 23, 2019 10.20 10.24 10.17 10.24 181,535 +0.08(+0.76%)
Jul 22, 2019 10.19 10.21 10.15 10.17 122,825 -0.03(-0.25%)
Jul 19, 2019 10.23 10.24 10.16 10.19 172,726 -0.01(-0.13%)
Jul 18, 2019 10.15 10.21 10.15 10.21 174,703 +0.04(+0.44%)
Jul 17, 2019 10.22 10.24 10.14 10.16 231,617 -0.05(-0.50%)
Jul 16, 2019 10.20 10.23 10.19 10.21 103,277 +0.01(+0.13%)
Jul 15, 2019 10.19 10.21 10.16 10.20 208,796 +0.01(+0.13%)
Jul 12, 2019 10.19 10.21 10.17 10.19 200,891 +0.02(+0.19%)
Jul 11, 2019 10.13 10.19 10.12 10.17 230,600 +0.05(+0.51%)
Jul 10, 2019 10.05 10.14 10.05 10.12 147,575 +0.10(+0.96%)
Jul 09, 2019 10.01 10.05 10.01 10.02 172,315 -0.01(-0.13%)
Jul 08, 2019 10.03 10.06 9.993 10.03 100,567 -0.01(-0.06%)
Jul 05, 2019 10.04 10.07 9.987 10.04 99,745 -0.03(-0.32%)
Jul 03, 2019 10.06 10.09 10.06 10.07 101,145 +0.03(+0.32%)
Jul 02, 2019 10.01 10.05 10.01 10.04 134,810 +0.03(+0.32%)
Jul 01, 2019 9.999 10.04 9.970 10.01 202,531 +0.06(+0.65%)
Jun 28, 2019 9.916 9.957 9.890 9.942 117,173 +0.04(+0.45%)
Jun 27, 2019 9.858 9.916 9.858 9.897 141,707 +0.06(+0.59%)
Jun 26, 2019 9.852 9.897 9.826 9.839 135,512 +0.03(+0.33%)
Jun 25, 2019 9.942 9.971 9.791 9.807 299,921 -0.15(-1.55%)
Jun 24, 2019 9.980 10.03 9.948 9.961 161,676 -0.01(-0.13%)
Jun 21, 2019 9.961 10.06 9.961 9.974 179,106 +0.00(+0.00%)
Jun 20, 2019 9.974 10.02 9.948 9.974 260,396 +0.08(+0.84%)
Jun 19, 2019 9.858 9.909 9.852 9.890 148,865 +0.03(+0.26%)
Jun 18, 2019 9.813 9.873 9.813 9.864 250,287 +0.08(+0.85%)
Jun 17, 2019 9.774 9.807 9.768 9.781 142,726 +0.01(+0.13%)
Jun 14, 2019 9.749 9.774 9.717 9.768 103,791 +0.03(+0.26%)
Jun 13, 2019 9.781 9.794 9.723 9.742 107,952 +0.00(+0.00%)
Jun 12, 2019 9.774 9.774 9.710 9.742 193,917 -0.03(-0.33%)
Jun 11, 2019 9.807 9.813 9.730 9.774 192,653 +0.03(+0.33%)
Jun 10, 2019 9.736 9.832 9.736 9.742 270,143 +0.04(+0.46%)
Jun 07, 2019 9.614 9.704 9.601 9.697 197,468 +0.12(+1.21%)
Jun 06, 2019 9.511 9.582 9.511 9.582 257,212 +0.09(+0.95%)
Jun 05, 2019 9.472 9.498 9.434 9.492 125,114 +0.08(+0.82%)
Jun 04, 2019 9.350 9.421 9.325 9.415 221,431 +0.16(+1.74%)
Jun 03, 2019 9.318 9.357 9.228 9.254 203,105 -0.06(-0.69%)
May 31, 2019 9.344 9.363 9.305 9.318 337,049 -0.10(-1.02%)
May 30, 2019 9.402 9.419 9.363 9.415 169,081 +0.04(+0.41%)
May 29, 2019 9.434 9.434 9.331 9.376 278,292 -0.10(-1.08%)
May 28, 2019 9.550 9.576 9.466 9.479 244,007 -0.05(-0.54%)
May 24, 2019 9.524 9.556 9.498 9.530 176,305 +0.04(+0.47%)
May 23, 2019 9.543 9.550 9.453 9.485 258,669 -0.11(-1.14%)
May 22, 2019 9.588 9.640 9.588 9.595 89,932 -0.03(-0.33%)
May 21, 2019 9.620 9.627 9.595 9.627 119,084 +0.06(+0.60%)
May 20, 2019 9.607 9.607 9.556 9.569 211,405 -0.06(-0.67%)
May 17, 2019 9.627 9.697 9.607 9.633 193,733 -0.04(-0.40%)
May 16, 2019 9.575 9.685 9.575 9.672 155,313 +0.12(+1.21%)
May 15, 2019 9.492 9.579 9.466 9.556 195,758 +0.02(+0.20%)
May 14, 2019 9.479 9.562 9.479 9.537 204,936 +0.08(+0.88%)
May 13, 2019 9.466 9.498 9.415 9.454 342,582 -0.17(-1.80%)
May 10, 2019 9.537 9.633 9.486 9.626 261,365 +0.07(+0.74%)
May 09, 2019 9.537 9.594 9.492 9.556 322,569 -0.06(-0.60%)
May 08, 2019 9.562 9.649 9.543 9.614 233,096 +0.03(+0.27%)
May 07, 2019 9.710 9.718 9.543 9.588 378,970 -0.19(-1.90%)
May 06, 2019 9.646 9.774 9.614 9.774 173,717 +0.01(+0.13%)
May 03, 2019 9.729 9.787 9.722 9.761 122,720 +0.08(+0.86%)
May 02, 2019 9.710 9.742 9.665 9.678 182,876 -0.06(-0.59%)
May 01, 2019 9.767 9.799 9.735 9.735 228,100 -0.01(-0.13%)
Apr 30, 2019 9.735 9.761 9.690 9.748 274,260 -0.01(-0.07%)
Apr 29, 2019 9.735 9.755 9.703 9.755 168,813 +0.05(+0.53%)
Apr 26, 2019 9.652 9.723 9.626 9.703 533,192 +0.07(+0.73%)
Apr 25, 2019 9.614 9.652 9.601 9.633 273,378 +0.01(+0.07%)
Apr 24, 2019 9.633 9.639 9.607 9.626 261,253 -0.01(-0.07%)
Apr 23, 2019 9.575 9.639 9.569 9.633 364,174 +0.06(+0.60%)
Apr 22, 2019 9.518 9.575 9.518 9.575 144,046 +0.01(+0.13%)
Apr 18, 2019 9.550 9.569 9.526 9.562 192,042 +0.03(+0.27%)
Apr 17, 2019 9.588 9.607 9.530 9.537 250,350 -0.03(-0.27%)
Apr 16, 2019 9.550 9.575 9.542 9.562 380,174 +0.03(+0.27%)
Apr 15, 2019 9.543 9.543 9.498 9.537 136,712 +0.00(+0.00%)
Apr 12, 2019 9.511 9.550 9.491 9.537 453,252 +0.08(+0.81%)
Apr 11, 2019 9.441 9.473 9.441 9.460 298,887 +0.01(+0.10%)
Apr 10, 2019 9.454 9.460 9.421 9.450 321,818 +0.02(+0.17%)
Apr 09, 2019 9.454 9.460 9.415 9.434 423,128 -0.06(-0.61%)
Apr 08, 2019 9.454 9.492 9.409 9.492 273,601 +0.02(+0.20%)
Apr 05, 2019 9.428 9.473 9.421 9.473 506,493 +0.04(+0.48%)
Apr 04, 2019 9.402 9.428 9.370 9.428 275,067 +0.05(+0.55%)
Apr 03, 2019 9.402 9.425 9.351 9.377 355,769 +0.01(+0.07%)
Apr 02, 2019 9.364 9.377 9.319 9.370 192,302 +0.02(+0.21%)
Apr 01, 2019 9.325 9.351 9.300 9.351 234,848 +0.10(+1.11%)
Mar 29, 2019 9.217 9.261 9.197 9.249 162,221 +0.08(+0.84%)
Mar 28, 2019 9.146 9.185 9.120 9.172 241,507 +0.05(+0.56%)
Mar 27, 2019 9.159 9.180 9.076 9.120 318,460 -0.03(-0.28%)
Mar 26, 2019 9.152 9.197 9.116 9.146 287,416 +0.04(+0.49%)
Mar 25, 2019 9.127 9.140 9.056 9.101 220,551 -0.03(-0.28%)
Mar 22, 2019 9.255 9.287 9.127 9.127 320,227 -0.16(-1.72%)
Mar 21, 2019 9.191 9.300 9.172 9.287 258,734 +0.09(+0.97%)
Mar 20, 2019 9.178 9.242 9.159 9.197 325,201 -0.01(-0.07%)
Mar 19, 2019 9.255 9.268 9.204 9.204 152,525 +0.00(+0.00%)
Mar 18, 2019 9.165 9.217 9.165 9.204 143,615 +0.04(+0.49%)
Mar 15, 2019 9.146 9.184 9.127 9.159 261,990 +0.04(+0.42%)
Mar 14, 2019 9.133 9.140 9.111 9.120 136,818 +0.00(+0.00%)
Mar 13, 2019 9.069 9.152 9.069 9.120 249,666 +0.08(+0.85%)
Mar 12, 2019 9.024 9.069 9.024 9.044 202,748 +0.03(+0.36%)
Mar 11, 2019 8.916 9.018 8.908 9.012 296,732 +0.11(+1.22%)
Mar 08, 2019 8.883 8.909 8.614 8.903 428,427 -0.05(-0.57%)
Mar 07, 2019 8.999 9.024 8.909 8.954 258,809 -0.06(-0.71%)
Mar 06, 2019 9.069 9.069 9.008 9.018 353,560 -0.06(-0.71%)
Mar 05, 2019 9.082 9.101 9.050 9.082 372,478 +0.01(+0.07%)
Mar 04, 2019 9.120 9.165 9.037 9.076 367,682 -0.03(-0.35%)
Mar 01, 2019 9.088 9.120 9.063 9.108 358,636 +0.06(+0.64%)
Feb 28, 2019 9.044 9.076 9.037 9.050 355,813 +0.00(+0.00%)
Feb 27, 2019 9.037 9.063 9.029 9.050 306,823 +0.00(+0.00%)
Feb 26, 2019 9.076 9.095 9.050 9.050 638,676 -0.03(-0.35%)
Feb 25, 2019 9.088 9.101 9.063 9.082 430,249 +0.04(+0.42%)
Feb 22, 2019 9.031 9.063 9.024 9.044 182,987 +0.04(+0.43%)
Feb 21, 2019 9.018 9.037 8.986 9.005 231,847 -0.03(-0.28%)
Feb 20, 2019 9.024 9.056 9.005 9.031 259,609 +0.00(+0.00%)
Feb 19, 2019 8.992 9.056 8.992 9.031 171,375 +0.01(+0.14%)
Feb 15, 2019 8.992 9.024 8.992 9.018 258,867 +0.06(+0.72%)
Feb 14, 2019 8.935 8.967 8.903 8.954 269,069 +0.00(+0.00%)
Feb 13, 2019 8.948 8.979 8.935 8.954 158,756 +0.04(+0.43%)
Feb 12, 2019 8.839 8.928 8.839 8.916 210,908 +0.12(+1.38%)
Feb 11, 2019 8.807 8.829 8.782 8.794 229,537 +0.00(+0.00%)
Feb 08, 2019 8.743 8.794 8.737 8.794 202,757 -0.01(-0.07%)
Feb 07, 2019 8.845 8.858 8.756 8.801 283,040 -0.08(-0.93%)
Feb 06, 2019 8.858 8.890 8.852 8.884 277,311 +0.01(+0.07%)
Feb 05, 2019 8.820 8.877 8.820 8.877 297,134 +0.06(+0.72%)
Feb 04, 2019 8.788 8.833 8.769 8.814 301,581 +0.04(+0.44%)
Feb 01, 2019 8.762 8.807 8.756 8.775 315,105 +0.02(+0.22%)
Jan 31, 2019 8.680 8.775 8.680 8.756 635,868 +0.05(+0.59%)
Jan 30, 2019 8.609 8.724 8.609 8.705 514,099 +0.13(+1.49%)
Jan 29, 2019 8.571 8.606 8.552 8.577 342,090 -0.03(-0.30%)
Jan 28, 2019 8.622 8.622 8.533 8.603 362,383 -0.06(-0.74%)
Jan 25, 2019 8.628 8.673 8.603 8.667 351,457 +0.08(+0.89%)
Jan 24, 2019 8.660 8.673 8.545 8.590 627,137 -0.06(-0.74%)
Jan 23, 2019 8.654 8.677 8.565 8.654 235,598 +0.04(+0.44%)
Jan 22, 2019 8.641 8.667 8.577 8.616 323,917 -0.10(-1.10%)
Jan 18, 2019 8.680 8.731 8.673 8.711 500,940 +0.07(+0.81%)
Jan 17, 2019 8.571 8.680 8.571 8.641 266,905 +0.03(+0.30%)
Jan 16, 2019 8.577 8.641 8.577 8.616 365,050 +0.06(+0.67%)
Jan 15, 2019 8.443 8.584 8.443 8.558 298,474 +0.11(+1.28%)
Jan 14, 2019 8.424 8.463 8.367 8.450 288,961 -0.01(-0.15%)
Jan 11, 2019 8.424 8.475 8.399 8.463 317,142 +0.03(+0.38%)
Jan 10, 2019 8.354 8.463 8.316 8.431 371,537 +0.04(+0.46%)
Jan 09, 2019 8.316 8.434 8.316 8.392 516,608 +0.10(+1.23%)
Jan 08, 2019 8.277 8.335 8.201 8.290 524,824 +0.10(+1.25%)
Jan 07, 2019 8.105 8.246 8.092 8.188 658,804 +0.11(+1.42%)
Jan 04, 2019 8.016 8.112 7.971 8.073 695,393 +0.18(+2.26%)
Jan 03, 2019 8.041 8.060 7.895 7.895 407,134 -0.18(-2.21%)
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.