Skip to main content

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.06 15.09 14.89 14.91 183,994 -0.11(-0.70%)
Sep 29, 2021 15.04 15.10 14.99 15.01 187,754 -0.01(-0.05%)
Sep 28, 2021 15.23 15.23 14.96 15.02 221,131 -0.28(-1.82%)
Sep 27, 2021 15.32 15.34 15.27 15.30 182,043 -0.05(-0.29%)
Sep 24, 2021 15.35 15.37 15.32 15.35 193,491 +0.02(+0.10%)
Sep 23, 2021 15.26 15.40 15.26 15.33 148,184 +0.14(+0.89%)
Sep 22, 2021 15.13 15.21 15.07 15.19 128,978 +0.17(+1.10%)
Sep 21, 2021 15.09 15.18 15.01 15.03 219,169 +0.00(+0.00%)
Sep 20, 2021 15.08 15.16 14.91 15.03 319,116 -0.28(-1.82%)
Sep 17, 2021 15.36 15.40 15.27 15.31 260,251 -0.13(-0.83%)
Sep 16, 2021 15.44 15.47 15.33 15.44 415,581 +0.00(+0.00%)
Sep 15, 2021 15.35 15.44 15.29 15.44 199,131 +0.14(+0.89%)
Sep 14, 2021 15.46 15.50 15.30 15.30 165,686 -0.11(-0.73%)
Sep 13, 2021 15.47 15.48 15.34 15.41 193,596 +0.03(+0.20%)
Sep 10, 2021 15.52 15.57 15.38 15.38 241,027 -0.11(-0.73%)
Sep 09, 2021 15.58 15.62 15.50 15.50 121,322 -0.08(-0.53%)
Sep 08, 2021 15.62 15.62 15.50 15.58 188,029 -0.05(-0.34%)
Sep 07, 2021 15.67 15.68 15.60 15.63 163,263 -0.07(-0.43%)
Sep 03, 2021 15.61 15.70 15.61 15.70 91,303 +0.06(+0.38%)
Sep 02, 2021 15.72 15.74 15.61 15.64 273,465 -0.01(-0.05%)
Sep 01, 2021 15.74 15.74 15.63 15.65 272,391 -0.02(-0.10%)
Aug 31, 2021 15.71 15.71 15.62 15.66 126,334 -0.02(-0.10%)
Aug 30, 2021 15.62 15.68 15.59 15.68 124,451 +0.08(+0.48%)
Aug 27, 2021 15.48 15.60 15.48 15.60 158,929 +0.14(+0.93%)
Aug 26, 2021 15.50 15.53 15.42 15.46 74,511 -0.05(-0.34%)
Aug 25, 2021 15.52 15.53 15.47 15.51 192,212 +0.02(+0.15%)
Aug 24, 2021 15.49 15.52 15.44 15.49 119,637 +0.06(+0.39%)
Aug 23, 2021 15.38 15.47 15.37 15.43 118,493 +0.12(+0.79%)
Aug 20, 2021 15.17 15.34 15.16 15.31 86,360 +0.11(+0.74%)
Aug 19, 2021 15.11 15.21 15.09 15.19 238,899 +0.01(+0.05%)
Aug 18, 2021 15.28 15.34 15.18 15.19 161,830 -0.13(-0.84%)
Aug 17, 2021 15.44 15.44 15.23 15.32 513,202 -0.14(-0.88%)
Aug 16, 2021 15.39 15.45 15.32 15.45 156,123 +0.03(+0.19%)
Aug 13, 2021 15.37 15.42 15.37 15.42 152,724 +0.05(+0.29%)
Aug 12, 2021 15.38 15.38 15.32 15.38 143,634 +0.03(+0.20%)
Aug 11, 2021 15.34 15.40 15.32 15.35 187,057 +0.05(+0.29%)
Aug 10, 2021 15.29 15.33 15.26 15.30 177,595 +0.02(+0.15%)
Aug 09, 2021 15.28 15.31 15.22 15.28 173,330 +0.00(+0.00%)
Aug 06, 2021 15.25 15.29 15.23 15.28 108,387 +0.03(+0.20%)
Aug 05, 2021 15.14 15.25 15.14 15.25 145,843 +0.11(+0.69%)
Aug 04, 2021 15.19 15.19 15.10 15.14 173,271 -0.05(-0.30%)
Aug 03, 2021 15.15 15.19 15.06 15.19 138,917 +0.11(+0.70%)
Aug 02, 2021 15.17 15.21 15.08 15.08 277,456 -0.01(-0.05%)
Jul 30, 2021 15.20 15.20 15.07 15.09 177,669 -0.10(-0.64%)
Jul 29, 2021 15.16 15.22 15.16 15.19 152,732 +0.07(+0.45%)
Jul 28, 2021 15.13 15.18 15.10 15.12 146,759 +0.02(+0.10%)
Jul 27, 2021 15.21 15.23 15.02 15.11 160,834 -0.11(-0.69%)
Jul 26, 2021 15.20 15.22 15.17 15.21 166,380 +0.02(+0.10%)
Jul 23, 2021 15.08 15.23 15.08 15.20 312,530 +0.17(+1.10%)
Jul 22, 2021 14.99 15.03 14.97 15.03 107,878 +0.07(+0.45%)
Jul 21, 2021 14.90 14.99 14.90 14.96 125,777 +0.10(+0.66%)
Jul 20, 2021 14.68 14.89 14.66 14.87 240,951 +0.19(+1.28%)
Jul 19, 2021 14.69 14.75 14.56 14.68 330,583 -0.24(-1.61%)
Jul 16, 2021 15.03 15.03 14.80 14.92 875,500 -0.07(-0.45%)
Jul 15, 2021 15.01 15.05 14.93 14.99 250,530 -0.05(-0.35%)
Jul 14, 2021 15.08 15.14 15.03 15.04 280,933 +0.01(+0.05%)
Jul 13, 2021 15.05 15.14 15.00 15.03 234,856 -0.01(-0.05%)
Jul 12, 2021 15.02 15.08 14.96 15.04 329,016 +0.03(+0.20%)
Jul 09, 2021 14.90 15.03 14.90 15.01 182,328 +0.14(+0.91%)
Jul 08, 2021 14.84 14.88 14.76 14.87 231,901 -0.11(-0.75%)
Jul 07, 2021 14.99 15.02 14.92 14.99 134,585 +0.03(+0.20%)
Jul 06, 2021 15.02 15.06 14.89 14.96 265,414 -0.06(-0.40%)
Jul 02, 2021 14.97 15.04 14.96 15.02 144,210 +0.08(+0.55%)
Jul 01, 2021 14.87 14.96 14.86 14.93 224,573 +0.08(+0.56%)
Jun 30, 2021 14.81 14.90 14.80 14.85 217,677 +0.01(+0.05%)
Jun 29, 2021 14.84 14.90 14.82 14.84 214,487 +0.01(+0.05%)
Jun 28, 2021 14.81 14.85 14.79 14.84 262,135 +0.02(+0.15%)
Jun 25, 2021 14.81 14.84 14.79 14.81 269,886 +0.05(+0.36%)
Jun 24, 2021 14.74 14.80 14.71 14.76 226,202 +0.11(+0.72%)
Jun 23, 2021 14.69 14.71 14.65 14.65 158,828 -0.02(-0.15%)
Jun 22, 2021 14.60 14.71 14.57 14.68 109,677 +0.10(+0.67%)
Jun 21, 2021 14.48 14.59 14.44 14.58 161,388 +0.13(+0.88%)
Jun 18, 2021 14.55 14.55 14.41 14.45 201,050 -0.15(-1.03%)
Jun 17, 2021 14.62 14.64 14.55 14.60 233,943 -0.04(-0.26%)
Jun 16, 2021 14.68 14.70 14.58 14.64 134,345 -0.02(-0.10%)
Jun 15, 2021 14.67 14.70 14.64 14.65 120,746 -0.06(-0.41%)
Jun 14, 2021 14.68 14.71 14.63 14.71 131,094 +0.02(+0.10%)
Jun 11, 2021 14.71 14.71 14.65 14.70 76,948 +0.01(+0.05%)
Jun 10, 2021 14.65 14.72 14.62 14.69 116,492 +0.06(+0.41%)
Jun 09, 2021 14.64 14.67 14.60 14.63 156,667 +0.01(+0.10%)
Jun 08, 2021 14.62 14.64 14.58 14.62 136,278 +0.03(+0.21%)
Jun 07, 2021 14.63 14.63 14.55 14.59 107,547 -0.03(-0.21%)
Jun 04, 2021 14.53 14.63 14.51 14.62 192,200 +0.14(+0.99%)
Jun 03, 2021 14.45 14.50 14.38 14.47 345,012 -0.02(-0.16%)
Jun 02, 2021 14.56 14.58 14.50 14.50 252,330 -0.03(-0.21%)
Jun 01, 2021 14.59 14.59 14.50 14.53 256,526 +0.04(+0.26%)
May 28, 2021 14.52 14.53 14.47 14.49 235,200 +0.02(+0.10%)
May 27, 2021 14.48 14.50 14.43 14.47 187,724 +0.05(+0.36%)
May 26, 2021 14.39 14.44 14.38 14.42 221,427 +0.05(+0.31%)
May 25, 2021 14.47 14.50 14.36 14.38 150,486 -0.03(-0.21%)
May 24, 2021 14.36 14.44 14.33 14.41 255,131 +0.13(+0.89%)
May 21, 2021 14.35 14.37 14.28 14.28 151,770 +0.00(+0.00%)
May 20, 2021 14.24 14.34 14.22 14.28 362,891 +0.14(+0.96%)
May 19, 2021 14.02 14.16 13.99 14.14 234,835 -0.05(-0.37%)
May 18, 2021 14.29 14.32 14.20 14.20 237,194 -0.04(-0.26%)
May 17, 2021 14.21 14.26 14.20 14.23 312,787 -0.04(-0.32%)
May 14, 2021 14.13 14.32 14.13 14.28 353,203 +0.20(+1.44%)
May 13, 2021 13.91 14.16 13.91 14.08 408,010 +0.18(+1.29%)
May 12, 2021 14.11 14.20 13.90 13.90 425,864 -0.32(-2.27%)
May 11, 2021 14.20 14.26 14.12 14.22 380,151 -0.16(-1.15%)
May 10, 2021 14.56 14.56 14.36 14.38 208,040 -0.12(-0.83%)
May 07, 2021 14.44 14.55 14.38 14.50 206,710 +0.11(+0.78%)
May 06, 2021 14.32 14.41 14.27 14.39 256,582 +0.08(+0.58%)
May 05, 2021 14.37 14.38 14.30 14.31 271,669 +0.02(+0.16%)
May 04, 2021 14.39 14.44 14.21 14.29 259,676 -0.12(-0.83%)
May 03, 2021 14.40 14.47 14.40 14.41 141,192 +0.02(+0.16%)
Apr 30, 2021 14.38 14.41 14.37 14.38 285,116 -0.04(-0.31%)
Apr 29, 2021 14.47 14.47 14.37 14.43 252,255 +0.07(+0.52%)
Apr 28, 2021 14.37 14.40 14.34 14.35 155,400 +0.00(+0.00%)
Apr 27, 2021 14.34 14.38 14.34 14.35 260,699 +0.01(+0.05%)
Apr 26, 2021 14.32 14.38 14.31 14.35 250,543 +0.02(+0.16%)
Apr 23, 2021 14.21 14.38 14.21 14.32 234,793 +0.16(+1.11%)
Apr 22, 2021 14.33 14.34 14.17 14.17 218,562 -0.15(-1.05%)
Apr 21, 2021 14.19 14.34 14.19 14.32 209,934 +0.07(+0.47%)
Apr 20, 2021 14.31 14.36 14.20 14.25 113,591 -0.07(-0.52%)
Apr 19, 2021 14.39 14.42 14.31 14.32 175,417 -0.11(-0.78%)
Apr 16, 2021 14.43 14.46 14.39 14.44 122,002 +0.05(+0.36%)
Apr 15, 2021 14.25 14.39 14.25 14.38 199,968 +0.14(+1.00%)
Apr 14, 2021 14.27 14.32 14.22 14.24 170,377 -0.03(-0.21%)
Apr 13, 2021 14.20 14.31 14.20 14.27 186,392 +0.10(+0.69%)
Apr 12, 2021 14.21 14.23 14.17 14.17 215,720 -0.03(-0.21%)
Apr 09, 2021 14.08 14.23 14.08 14.20 200,222 +0.08(+0.58%)
Apr 08, 2021 14.08 14.15 14.07 14.12 194,354 +0.11(+0.80%)
Apr 07, 2021 14.05 14.08 14.01 14.01 329,207 -0.04(-0.27%)
Apr 06, 2021 14.02 14.08 13.98 14.05 271,163 +0.02(+0.11%)
Apr 05, 2021 13.96 14.04 13.90 14.03 298,816 +0.22(+1.63%)
Apr 01, 2021 13.71 13.81 13.69 13.81 307,674 +0.13(+0.93%)
Mar 31, 2021 13.60 13.72 13.60 13.68 326,528 +0.10(+0.72%)
Mar 30, 2021 13.64 13.65 13.57 13.58 175,476 -0.08(-0.60%)
Mar 29, 2021 13.61 13.68 13.56 13.66 154,558 +0.04(+0.27%)
Mar 26, 2021 13.52 13.63 13.48 13.63 216,640 +0.21(+1.56%)
Mar 25, 2021 13.36 13.45 13.28 13.42 217,996 +0.02(+0.11%)
Mar 24, 2021 13.50 13.52 13.38 13.40 205,967 -0.07(-0.50%)
Mar 23, 2021 13.59 13.60 13.46 13.47 181,453 -0.09(-0.66%)
Mar 22, 2021 13.54 13.63 13.48 13.56 226,125 +0.09(+0.67%)
Mar 19, 2021 13.39 13.50 13.34 13.47 238,264 +0.04(+0.33%)
Mar 18, 2021 13.48 13.59 13.42 13.43 187,792 -0.15(-1.10%)
Mar 17, 2021 13.49 13.61 13.48 13.57 178,861 -0.01(-0.06%)
Mar 16, 2021 13.60 13.65 13.57 13.58 177,619 -0.02(-0.11%)
Mar 15, 2021 13.51 13.60 13.48 13.60 221,681 +0.08(+0.61%)
Mar 12, 2021 13.50 13.53 13.44 13.52 148,698 +0.00(+0.00%)
Mar 11, 2021 13.51 13.62 13.43 13.52 185,891 +0.11(+0.84%)
Mar 10, 2021 13.46 13.50 13.39 13.40 226,255 +0.05(+0.39%)
Mar 09, 2021 13.28 13.45 13.26 13.35 184,403 +0.16(+1.19%)
Mar 08, 2021 13.27 13.34 13.18 13.19 213,917 -0.04(-0.34%)
Mar 05, 2021 13.10 13.25 12.86 13.24 292,991 +0.22(+1.73%)
Mar 04, 2021 13.11 13.25 12.86 13.01 426,259 -0.15(-1.14%)
Mar 03, 2021 13.31 13.37 13.14 13.16 409,108 -0.19(-1.46%)
Mar 02, 2021 13.43 13.45 13.36 13.36 134,430 -0.07(-0.56%)
Mar 01, 2021 13.30 13.47 13.30 13.43 207,996 +0.25(+1.93%)
Feb 26, 2021 13.33 13.34 13.15 13.18 283,114 -0.04(-0.34%)
Feb 25, 2021 13.46 13.52 13.13 13.22 196,484 -0.28(-2.05%)
Feb 24, 2021 13.30 13.50 13.22 13.50 300,700 +0.16(+1.24%)
Feb 23, 2021 13.28 13.38 13.17 13.34 284,121 -0.01(-0.11%)
Feb 22, 2021 13.35 13.45 13.32 13.35 141,232 -0.04(-0.34%)
Feb 19, 2021 13.52 13.54 13.39 13.40 205,828 -0.05(-0.39%)
Feb 18, 2021 13.40 13.48 13.37 13.45 175,092 -0.07(-0.55%)
Feb 17, 2021 13.48 13.56 13.45 13.52 178,147 -0.01(-0.11%)
Feb 16, 2021 13.56 13.61 13.49 13.54 169,532 +0.02(+0.17%)
Feb 12, 2021 13.46 13.54 13.45 13.52 161,245 +0.05(+0.39%)
Feb 11, 2021 13.51 13.55 13.43 13.46 190,727 +0.03(+0.22%)
Feb 10, 2021 13.58 13.58 13.42 13.43 277,739 -0.07(-0.50%)
Feb 09, 2021 13.46 13.53 13.46 13.50 360,799 +0.07(+0.50%)
Feb 08, 2021 13.43 13.46 13.41 13.43 209,351 +0.03(+0.22%)
Feb 05, 2021 13.33 13.44 13.33 13.40 327,138 +0.10(+0.79%)
Feb 04, 2021 13.17 13.35 13.16 13.30 289,401 +0.09(+0.68%)
Feb 03, 2021 13.22 13.28 13.15 13.21 191,160 +0.05(+0.40%)
Feb 02, 2021 13.11 13.23 13.10 13.16 225,669 +0.17(+1.32%)
Feb 01, 2021 12.88 13.02 12.84 12.98 188,783 +0.18(+1.40%)
Jan 29, 2021 12.89 12.99 12.72 12.80 304,383 -0.22(-1.66%)
Jan 28, 2021 12.97 13.10 12.92 13.02 426,570 +0.15(+1.16%)
Jan 27, 2021 13.10 13.12 12.87 12.87 455,550 -0.36(-2.71%)
Jan 26, 2021 13.28 13.30 13.22 13.23 194,210 -0.01(-0.06%)
Jan 25, 2021 13.21 13.26 13.11 13.24 269,008 +0.01(+0.11%)
Jan 22, 2021 13.15 13.28 13.15 13.22 208,008 -0.03(-0.23%)
Jan 21, 2021 13.31 13.34 13.22 13.25 174,289 -0.05(-0.39%)
Jan 20, 2021 13.18 13.33 13.17 13.31 145,873 +0.19(+1.48%)
Jan 19, 2021 13.04 13.15 13.01 13.11 256,660 +0.11(+0.86%)
Jan 15, 2021 12.99 13.06 12.96 13.00 229,023 -0.06(-0.46%)
Jan 14, 2021 13.17 13.18 13.04 13.06 559,817 -0.07(-0.57%)
Jan 13, 2021 12.99 13.15 12.99 13.13 478,253 +0.12(+0.92%)
Jan 12, 2021 13.00 13.04 12.96 13.01 258,610 +0.01(+0.11%)
Jan 11, 2021 12.94 13.04 12.86 13.00 329,064 -0.03(-0.23%)
Jan 08, 2021 13.01 13.05 12.95 13.03 363,948 +0.05(+0.40%)
Jan 07, 2021 12.78 13.04 12.78 12.98 482,924 +0.22(+1.70%)
Jan 06, 2021 12.73 12.89 12.69 12.76 503,790 +0.03(+0.23%)
Jan 05, 2021 12.67 12.82 12.67 12.73 477,723 +0.01(+0.06%)
Jan 04, 2021 12.95 12.95 12.57 12.72 588,268 -0.19(-1.50%)
Dec 31, 2020 12.92 12.92 12.92 257,795 +0.06(+0.47%)
Dec 30, 2020 12.83 12.90 12.83 12.86 257,795 +0.02(+0.17%)
Dec 29, 2020 12.89 12.96 12.82 12.83 346,489 -0.02(-0.12%)
Dec 28, 2020 12.80 12.89 12.80 12.85 322,078 +0.07(+0.53%)
Dec 24, 2020 12.79 12.80 12.72 12.78 166,112 +0.00(+0.00%)
Dec 23, 2020 12.80 12.83 12.76 12.78 176,104 +0.04(+0.29%)
Dec 22, 2020 12.76 12.77 12.70 12.75 128,836 +0.00(+0.00%)
Dec 21, 2020 12.66 12.78 12.58 12.75 129,206 -0.05(-0.41%)
Dec 18, 2020 12.84 12.85 12.69 12.80 161,025 -0.07(-0.52%)
Dec 17, 2020 12.84 12.88 12.83 12.86 158,751 +0.04(+0.35%)
Dec 16, 2020 12.76 12.83 12.75 12.82 274,488 +0.09(+0.70%)
Dec 15, 2020 12.72 12.77 12.67 12.73 216,322 +0.07(+0.59%)
Dec 14, 2020 12.72 12.78 12.66 12.66 182,857 +0.00(+0.00%)
Dec 11, 2020 12.65 12.69 12.60 12.66 155,404 -0.06(-0.47%)
Dec 10, 2020 12.72 12.75 12.65 12.72 157,626 -0.05(-0.41%)
Dec 09, 2020 12.84 12.86 12.71 12.77 455,730 -0.04(-0.29%)
Dec 08, 2020 12.75 12.84 12.73 12.80 273,005 +0.04(+0.29%)
Dec 07, 2020 12.81 12.81 12.75 12.77 201,749 -0.02(-0.18%)
Dec 04, 2020 12.72 12.79 12.72 12.79 140,010 +0.09(+0.71%)
Dec 03, 2020 12.69 12.75 12.65 12.70 266,165 +0.03(+0.24%)
Dec 02, 2020 12.63 12.69 12.62 12.67 158,427 +0.03(+0.24%)
Dec 01, 2020 12.56 12.70 12.54 12.64 246,259 +0.18(+1.44%)
Nov 30, 2020 12.51 12.53 12.38 12.46 221,622 -0.10(-0.77%)
Nov 27, 2020 12.59 12.59 12.52 12.56 100,657 +0.05(+0.42%)
Nov 25, 2020 12.57 12.57 12.51 12.51 155,136 -0.05(-0.42%)
Nov 24, 2020 12.42 12.59 12.37 12.56 593,754 +0.19(+1.57%)
Nov 23, 2020 12.41 12.45 12.30 12.36 210,237 +0.00(+0.00%)
Nov 20, 2020 12.45 12.45 12.35 12.36 451,086 +0.00(+0.00%)
Nov 19, 2020 12.30 12.36 12.21 12.36 229,410 +0.06(+0.52%)
Nov 18, 2020 12.41 12.44 12.28 12.30 495,803 -0.07(-0.57%)
Nov 17, 2020 12.31 12.40 12.27 12.37 389,738 -0.02(-0.17%)
Nov 16, 2020 12.34 12.41 12.28 12.39 367,697 +0.18(+1.45%)
Nov 13, 2020 12.17 12.36 12.05 12.22 272,175 +0.20(+1.65%)
Nov 12, 2020 12.09 12.14 11.96 12.02 250,611 -0.06(-0.47%)
Nov 11, 2020 12.07 12.13 12.03 12.07 289,025 +0.06(+0.47%)
Nov 10, 2020 12.03 12.04 11.85 12.02 390,011 -0.08(-0.64%)
Nov 09, 2020 12.36 12.53 12.05 12.10 444,348 +0.19(+1.60%)
Nov 06, 2020 11.90 11.93 11.80 11.90 179,327 +0.04(+0.36%)
Nov 05, 2020 11.79 11.91 11.78 11.86 407,420 +0.25(+2.19%)
Nov 04, 2020 11.46 11.70 11.42 11.61 269,582 +0.28(+2.50%)
Nov 03, 2020 11.18 11.36 11.18 11.33 197,977 +0.25(+2.30%)
Nov 02, 2020 11.09 11.19 11.05 11.07 191,012 +0.08(+0.71%)
Oct 30, 2020 11.10 11.16 10.93 10.99 233,819 -0.17(-1.52%)
Oct 29, 2020 11.06 11.24 11.04 11.16 261,924 +0.12(+1.09%)
Oct 28, 2020 11.24 11.30 11.04 11.04 376,093 -0.39(-3.40%)
Oct 27, 2020 11.49 11.53 11.43 11.43 133,572 -0.06(-0.55%)
Oct 26, 2020 11.62 11.66 11.39 11.50 253,078 -0.20(-1.75%)
Oct 23, 2020 11.74 11.76 11.66 11.70 176,072 -0.03(-0.24%)
Oct 22, 2020 11.69 11.74 11.60 11.73 163,833 +0.02(+0.18%)
Oct 21, 2020 11.73 11.79 11.70 11.71 165,813 -0.05(-0.42%)
Oct 20, 2020 11.73 11.79 11.67 11.76 171,510 +0.11(+0.91%)
Oct 19, 2020 11.86 11.91 11.64 11.65 357,010 -0.18(-1.49%)
Oct 16, 2020 11.87 11.94 11.83 11.83 181,309 +0.01(+0.06%)
Oct 15, 2020 11.73 11.83 11.70 11.82 121,764 +0.01(+0.06%)
Oct 14, 2020 11.91 11.97 11.77 11.81 177,293 -0.07(-0.59%)
Oct 13, 2020 11.94 11.99 11.84 11.88 225,761 -0.06(-0.53%)
Oct 12, 2020 11.83 12.00 11.83 11.95 271,455 +0.20(+1.68%)
Oct 09, 2020 11.79 11.81 11.74 11.75 300,624 +0.04(+0.36%)
Oct 08, 2020 11.70 11.75 11.66 11.71 278,070 +0.05(+0.42%)
Oct 07, 2020 11.54 11.67 11.54 11.66 497,624 +0.20(+1.73%)
Oct 06, 2020 11.59 11.66 11.43 11.46 370,975 -0.11(-0.92%)
Oct 05, 2020 11.45 11.57 11.40 11.57 412,723 +0.16(+1.36%)
Oct 02, 2020 11.28 11.45 11.28 11.41 234,385 -0.08(-0.74%)
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.