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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2004 4.114 4.130 4.114 4.121 139,774 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,270 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,542 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,065 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,847 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,218 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,912 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,388 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,587 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,618 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,141 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,882 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,882 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,827 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,026 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,080 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,811 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,015 +0.00(+0.08%)
Dec 01, 2004 4.083 4.140 4.080 4.118 350,869 +0.03(+0.69%)
Nov 30, 2004 4.108 4.111 4.074 4.089 265,539 -0.01(-0.31%)
Nov 29, 2004 4.114 4.114 4.070 4.102 200,269 -0.00(-0.08%)
Nov 26, 2004 4.096 4.108 4.086 4.105 93,607 +0.00(+0.00%)
Nov 24, 2004 4.105 4.108 4.089 4.105 183,712 +0.00(+0.08%)
Nov 23, 2004 4.158 4.158 4.089 4.102 246,117 -0.04(-1.06%)
Nov 22, 2004 4.143 4.149 4.121 4.146 207,273 -0.02(-0.38%)
Nov 19, 2004 4.193 4.234 4.108 4.162 511,976 -0.20(-4.68%)
Nov 18, 2004 4.391 4.394 4.350 4.366 451,481 -0.00(-0.07%)
Nov 17, 2004 4.337 4.378 4.337 4.369 247,391 +0.03(+0.72%)
Nov 16, 2004 4.337 4.350 4.306 4.337 312,343 -0.02(-0.43%)
Nov 15, 2004 4.344 4.356 4.322 4.356 295,468 +0.04(+1.02%)
Nov 12, 2004 4.268 4.319 4.268 4.312 310,751 +0.05(+1.10%)
Nov 11, 2004 4.249 4.268 4.231 4.265 148,052 +0.04(+0.89%)
Nov 10, 2004 4.234 4.253 4.218 4.227 177,663 -0.01(-0.22%)
Nov 09, 2004 4.224 4.259 4.218 4.237 163,654 -0.01(-0.30%)
Nov 08, 2004 4.253 4.319 4.237 4.249 158,559 -0.01(-0.15%)
Nov 05, 2004 4.199 4.271 4.199 4.256 315,845 +0.03(+0.74%)
Nov 04, 2004 4.177 4.227 4.168 4.224 124,491 +0.05(+1.13%)
Nov 03, 2004 4.140 4.205 4.140 4.177 291,966 +0.07(+1.68%)
Nov 02, 2004 4.105 4.149 4.083 4.108 246,436 +0.01(+0.15%)
Nov 01, 2004 4.102 4.130 4.099 4.102 77,369 +0.00(+0.08%)
Oct 29, 2004 4.083 4.099 4.083 4.099 123,218 +0.00(+0.08%)
Oct 28, 2004 4.118 4.118 4.067 4.096 296,423 -0.01(-0.15%)
Oct 27, 2004 4.001 4.102 4.001 4.102 231,790 +0.05(+1.16%)
Oct 26, 2004 4.045 4.064 4.017 4.055 198,358 +0.03(+0.62%)
Oct 25, 2004 4.014 4.042 3.992 4.030 150,918 -0.01(-0.16%)
Oct 22, 2004 4.067 4.083 4.026 4.036 149,326 -0.04(-0.93%)
Oct 21, 2004 4.052 4.077 4.045 4.074 194,538 +0.01(+0.31%)
Oct 20, 2004 4.061 4.077 4.045 4.061 188,807 +0.00(+0.08%)
Oct 19, 2004 4.086 4.102 4.052 4.058 176,708 -0.01(-0.31%)
Oct 18, 2004 4.042 4.080 4.014 4.070 149,963 +0.02(+0.39%)
Oct 15, 2004 4.026 4.058 4.026 4.055 96,473 +0.03(+0.62%)
Oct 14, 2004 4.061 4.061 4.011 4.030 298,971 -0.03(-0.85%)
Oct 13, 2004 4.080 4.086 4.048 4.064 263,947 -0.01(-0.15%)
Oct 12, 2004 4.067 4.070 4.045 4.070 124,810 -0.00(-0.08%)
Oct 11, 2004 4.064 4.099 4.061 4.074 197,722 +0.01(+0.31%)
Oct 08, 2004 4.080 4.083 4.061 4.061 153,783 -0.02(-0.39%)
Oct 07, 2004 4.083 4.096 4.061 4.077 151,873 -0.01(-0.23%)
Oct 06, 2004 4.067 4.096 4.067 4.086 110,800 +0.02(+0.39%)
Oct 05, 2004 4.077 4.092 4.058 4.070 262,674 -0.01(-0.15%)
Oct 04, 2004 4.064 4.083 4.064 4.077 230,834 +0.03(+0.70%)
Oct 01, 2004 3.998 4.048 3.995 4.048 218,736 +0.07(+1.66%)
Sep 30, 2004 3.986 4.004 3.970 3.982 216,188 -0.00(-0.08%)
Sep 29, 2004 4.017 4.017 3.982 3.986 161,743 -0.03(-0.78%)
Sep 28, 2004 3.992 4.017 3.961 4.017 233,063 +0.03(+0.63%)
Sep 27, 2004 4.001 4.011 3.989 3.992 126,720 -0.03(-0.78%)
Sep 24, 2004 4.014 4.033 4.004 4.023 112,711 +0.01(+0.23%)
Sep 23, 2004 4.023 4.023 3.998 4.014 147,097 +0.00(+0.08%)
Sep 22, 2004 4.055 4.055 4.004 4.011 219,054 -0.05(-1.16%)
Sep 21, 2004 4.033 4.058 4.014 4.058 139,137 +0.03(+0.86%)
Sep 20, 2004 4.020 4.036 4.001 4.023 253,759 +0.00(+0.08%)
Sep 17, 2004 4.008 4.036 3.976 4.020 339,088 +0.02(+0.49%)
Sep 16, 2004 3.989 4.011 3.989 4.001 82,145 +0.01(+0.30%)
Sep 15, 2004 4.014 4.014 3.989 3.989 145,505 -0.04(-0.94%)
Sep 14, 2004 4.011 4.036 3.995 4.026 318,393 -0.00(-0.08%)
Sep 13, 2004 3.995 4.042 3.995 4.030 257,580 +0.01(+0.23%)
Sep 10, 2004 3.992 4.023 3.989 4.020 222,556 +0.03(+0.79%)
Sep 09, 2004 4.004 4.017 3.976 3.989 198,677 -0.02(-0.39%)
Sep 08, 2004 4.011 4.020 3.982 4.004 222,875 -0.00(-0.08%)
Sep 07, 2004 3.982 4.020 3.942 4.008 301,836 +0.01(+0.31%)
Sep 03, 2004 3.973 4.030 3.964 3.995 150,281 +0.00(+0.08%)
Sep 02, 2004 3.957 4.004 3.942 3.992 248,983 +0.04(+0.95%)
Sep 01, 2004 3.901 3.957 3.901 3.954 453,073 +0.04(+1.12%)
Aug 31, 2004 3.907 3.926 3.891 3.910 210,457 -0.01(-0.16%)
Aug 30, 2004 3.920 3.932 3.904 3.917 56,037 -0.02(-0.56%)
Aug 27, 2004 3.935 3.942 3.926 3.939 117,805 +0.03(+0.64%)
Aug 26, 2004 3.904 3.929 3.904 3.913 224,148 -0.00(-0.08%)
Aug 25, 2004 3.888 3.917 3.885 3.917 72,912 +0.04(+0.97%)
Aug 24, 2004 3.895 3.910 3.879 3.879 196,448 -0.00(-0.08%)
Aug 23, 2004 3.888 3.913 3.879 3.882 252,485 -0.02(-0.40%)
Aug 20, 2004 3.866 3.920 3.866 3.898 165,564 +0.02(+0.40%)
Aug 19, 2004 3.895 3.895 3.869 3.882 148,371 -0.01(-0.32%)
Aug 18, 2004 3.829 3.895 3.829 3.895 145,824 +0.04(+1.06%)
Aug 17, 2004 3.838 3.873 3.835 3.854 169,703 -0.00(-0.08%)
Aug 16, 2004 3.794 3.860 3.794 3.857 226,377 +0.06(+1.49%)
Aug 13, 2004 3.791 3.813 3.791 3.800 207,910 -0.01(-0.17%)
Aug 12, 2004 3.832 3.832 3.803 3.807 197,085 -0.03(-0.66%)
Aug 11, 2004 3.832 3.847 3.794 3.832 525,667 -0.02(-0.49%)
Aug 10, 2004 3.819 3.860 3.819 3.851 92,333 +0.03(+0.82%)
Aug 09, 2004 3.857 3.857 3.819 3.819 206,637 -0.01(-0.16%)
Aug 06, 2004 3.851 3.854 3.816 3.825 384,300 -0.04(-1.06%)
Aug 05, 2004 3.888 3.910 3.863 3.866 220,328 -0.01(-0.32%)
Aug 04, 2004 3.901 3.913 3.879 3.879 194,219 -0.02(-0.48%)
Aug 03, 2004 3.901 3.904 3.891 3.898 134,998 -0.01(-0.32%)
Aug 02, 2004 3.901 3.913 3.879 3.910 151,873 +0.01(+0.24%)
Jul 30, 2004 3.879 3.907 3.876 3.901 155,694 +0.01(+0.24%)
Jul 29, 2004 3.873 3.901 3.847 3.891 220,009 +0.04(+1.14%)
Jul 28, 2004 3.869 3.882 3.844 3.847 353,734 -0.03(-0.73%)
Jul 27, 2004 3.869 3.879 3.847 3.876 203,134 +0.02(+0.49%)
Jul 26, 2004 3.844 3.857 3.835 3.857 156,331 +0.00(+0.08%)
Jul 23, 2004 3.885 3.885 3.841 3.854 211,413 -0.03(-0.73%)
Jul 22, 2004 3.888 3.895 3.854 3.882 200,587 -0.01(-0.24%)
Jul 21, 2004 3.932 3.945 3.882 3.891 359,784 -0.02(-0.48%)
Jul 20, 2004 3.879 3.913 3.873 3.910 185,941 +0.03(+0.65%)
Jul 19, 2004 3.879 3.891 3.851 3.885 149,644 +0.01(+0.16%)
Jul 16, 2004 3.926 3.926 3.879 3.879 242,933 -0.02(-0.48%)
Jul 15, 2004 3.898 3.929 3.895 3.898 172,250 -0.01(-0.24%)
Jul 14, 2004 3.895 3.954 3.888 3.907 184,031 -0.02(-0.48%)
Jul 13, 2004 3.939 3.948 3.925 3.926 136,909 -0.01(-0.32%)
Jul 12, 2004 3.939 3.942 3.904 3.939 149,963 +0.02(+0.40%)
Jul 09, 2004 3.913 3.942 3.910 3.923 153,465 +0.00(+0.00%)
Jul 08, 2004 3.939 3.951 3.923 3.923 155,375 -0.02(-0.48%)
Jul 07, 2004 3.951 3.951 3.929 3.942 92,970 +0.00(+0.00%)
Jul 06, 2004 3.967 3.967 3.932 3.942 209,502 -0.03(-0.71%)
Jul 02, 2004 3.967 3.986 3.951 3.970 137,864 +0.00(+0.08%)
Jul 01, 2004 3.995 3.995 3.961 3.967 232,745 -0.03(-0.71%)
Jun 30, 2004 3.982 4.001 3.982 3.995 129,267 +0.01(+0.16%)
Jun 29, 2004 3.957 3.998 3.957 3.989 186,578 +0.03(+0.71%)
Jun 28, 2004 3.982 3.995 3.951 3.961 226,377 -0.03(-0.79%)
Jun 25, 2004 3.979 3.992 3.979 3.992 153,147 +0.01(+0.24%)
Jun 24, 2004 3.976 3.989 3.973 3.982 80,871 +0.01(+0.24%)
Jun 23, 2004 3.951 3.973 3.942 3.973 201,861 +0.03(+0.64%)
Jun 22, 2004 3.935 3.954 3.917 3.948 201,542 -0.00(-0.08%)
Jun 21, 2004 3.935 3.964 3.935 3.951 170,658 -0.01(-0.24%)
Jun 18, 2004 3.910 3.964 3.910 3.961 174,161 +0.02(+0.40%)
Jun 17, 2004 3.926 3.945 3.901 3.945 232,426 +0.01(+0.24%)
Jun 16, 2004 3.910 3.939 3.907 3.935 117,487 +0.01(+0.32%)
Jun 15, 2004 3.923 3.939 3.907 3.923 153,783 +0.02(+0.56%)
Jun 14, 2004 3.935 3.935 3.895 3.901 203,771 -0.04(-1.11%)
Jun 10, 2004 3.926 3.961 3.926 3.945 188,488 +0.03(+0.64%)
Jun 09, 2004 3.954 3.954 3.913 3.920 128,630 -0.03(-0.87%)
Jun 08, 2004 3.942 3.976 3.942 3.954 264,903 -0.00(-0.08%)
Jun 07, 2004 3.920 3.957 3.920 3.957 246,117 +0.04(+1.04%)
Jun 04, 2004 3.904 3.932 3.904 3.917 155,694 +0.03(+0.81%)
Jun 03, 2004 3.898 3.913 3.885 3.885 118,760 -0.02(-0.40%)
Jun 02, 2004 3.888 3.910 3.879 3.901 175,752 +0.02(+0.57%)
Jun 01, 2004 3.863 3.888 3.854 3.879 468,674 +0.01(+0.16%)
May 28, 2004 3.863 3.891 3.851 3.873 280,822 +0.01(+0.16%)
May 27, 2004 3.857 3.879 3.854 3.866 129,267 +0.02(+0.49%)
May 26, 2004 3.863 3.863 3.835 3.847 215,552 +0.00(+0.08%)
May 25, 2004 3.803 3.857 3.794 3.844 192,946 +0.04(+0.99%)
May 24, 2004 3.810 3.829 3.800 3.807 168,429 +0.02(+0.41%)
May 21, 2004 3.791 3.810 3.775 3.791 186,578 +0.00(+0.08%)
May 20, 2004 3.781 3.800 3.769 3.788 294,195 -0.01(-0.17%)
May 19, 2004 3.816 3.838 3.794 3.794 232,745 +0.00(+0.00%)
May 18, 2004 3.781 3.816 3.781 3.794 93,925 +0.00(+0.08%)
May 17, 2004 3.791 3.816 3.756 3.791 159,514 -0.03(-0.82%)
May 14, 2004 3.825 3.851 3.810 3.822 171,613 -0.01(-0.25%)
May 13, 2004 3.847 3.876 3.810 3.832 300,563 -0.06(-1.61%)
May 12, 2004 3.825 3.895 3.781 3.895 278,912 +0.07(+1.89%)
May 11, 2004 3.854 3.882 3.800 3.822 299,607 -0.02(-0.41%)
May 10, 2004 3.891 3.891 3.769 3.838 355,963 -0.08(-1.93%)
May 07, 2004 3.929 3.945 3.910 3.913 255,032 -0.04(-1.03%)
May 06, 2004 3.964 3.964 3.929 3.954 96,473 -0.02(-0.47%)
May 05, 2004 3.957 3.976 3.939 3.973 170,977 +0.00(+0.08%)
May 04, 2004 3.957 3.979 3.929 3.970 190,399 +0.01(+0.16%)
May 03, 2004 3.942 3.979 3.942 3.964 121,626 +0.02(+0.48%)
Apr 30, 2004 3.961 3.986 3.942 3.945 106,024 -0.01(-0.16%)
Apr 29, 2004 3.989 4.011 3.942 3.951 171,932 -0.04(-1.10%)
Apr 28, 2004 4.055 4.055 3.995 3.995 182,120 -0.06(-1.47%)
Apr 27, 2004 4.036 4.064 4.030 4.055 155,375 +0.03(+0.70%)
Apr 26, 2004 4.045 4.067 4.001 4.026 221,283 -0.03(-0.62%)
Apr 23, 2004 4.052 4.058 4.030 4.052 170,021 +0.00(+0.08%)
Apr 22, 2004 4.026 4.067 4.011 4.048 183,394 +0.02(+0.47%)
Apr 21, 2004 4.030 4.030 3.995 4.030 243,889 +0.00(+0.08%)
Apr 20, 2004 4.036 4.061 4.026 4.026 332,720 -0.01(-0.23%)
Apr 19, 2004 4.030 4.052 4.008 4.036 251,848 +0.01(+0.31%)
Apr 16, 2004 4.008 4.026 3.995 4.023 129,267 +0.03(+0.71%)
Apr 15, 2004 4.011 4.023 3.973 3.995 163,335 -0.00(-0.08%)
Apr 14, 2004 4.004 4.039 3.989 3.998 152,828 -0.03(-0.78%)
Apr 13, 2004 4.048 4.061 4.023 4.030 205,363 -0.02(-0.54%)
Apr 12, 2004 4.039 4.061 4.039 4.052 269,678 +0.03(+0.78%)
Apr 08, 2004 4.052 4.064 4.008 4.020 155,694 -0.02(-0.39%)
Apr 07, 2004 4.036 4.052 4.008 4.036 159,196 -0.01(-0.16%)
Apr 06, 2004 4.064 4.064 3.982 4.042 274,773 -0.03(-0.69%)
Apr 05, 2004 4.023 4.074 4.023 4.070 255,032 +0.04(+0.93%)
Apr 02, 2004 4.052 4.058 4.011 4.033 259,808 +0.03(+0.78%)
Apr 01, 2004 3.976 4.008 3.976 4.001 156,967 +0.02(+0.47%)
Mar 31, 2004 3.992 3.995 3.964 3.982 207,273 +0.00(+0.00%)
Mar 30, 2004 3.961 3.992 3.961 3.982 130,222 +0.01(+0.32%)
Mar 29, 2004 3.957 3.992 3.957 3.970 179,255 +0.03(+0.64%)
Mar 26, 2004 3.942 3.954 3.913 3.945 230,834 -0.01(-0.16%)
Mar 25, 2004 3.895 3.954 3.895 3.951 273,499 +0.06(+1.45%)
Mar 24, 2004 3.904 3.923 3.895 3.895 323,487 -0.03(-0.88%)
Mar 23, 2004 3.932 3.951 3.926 3.929 283,688 -0.02(-0.40%)
Mar 22, 2004 3.964 3.964 3.926 3.945 399,901 -0.04(-1.10%)
Mar 19, 2004 4.017 4.020 3.989 3.989 140,411 -0.02(-0.39%)
Mar 18, 2004 4.014 4.020 3.989 4.004 107,616 -0.01(-0.31%)
Mar 17, 2004 3.995 4.030 3.995 4.017 167,156 +0.03(+0.71%)
Mar 16, 2004 3.986 4.020 3.964 3.989 198,040 +0.02(+0.47%)
Mar 15, 2004 4.020 4.033 3.964 3.970 393,852 -0.09(-2.17%)
Mar 12, 2004 4.014 4.058 4.008 4.058 150,599 +0.03(+0.62%)
Mar 11, 2004 4.033 4.061 4.011 4.033 291,011 -0.03(-0.70%)
Mar 10, 2004 4.086 4.108 4.061 4.061 400,220 -0.05(-1.15%)
Mar 09, 2004 4.102 4.114 4.099 4.108 258,535 -0.01(-0.15%)
Mar 08, 2004 4.140 4.158 4.114 4.114 248,028 -0.01(-0.15%)
Mar 05, 2004 4.136 4.158 4.114 4.121 296,105 -0.02(-0.53%)
Mar 04, 2004 4.121 4.143 4.102 4.143 130,222 +0.02(+0.53%)
Mar 03, 2004 4.105 4.121 4.083 4.121 310,433 +0.00(+0.00%)
Mar 02, 2004 4.121 4.121 4.105 4.121 335,267 +0.00(+0.08%)
Mar 01, 2004 4.099 4.130 4.089 4.118 313,935 +0.03(+0.69%)
Feb 27, 2004 4.099 4.108 4.074 4.089 147,734 -0.01(-0.23%)
Feb 26, 2004 4.058 4.099 4.039 4.099 160,788 +0.03(+0.77%)
Feb 25, 2004 4.077 4.099 4.061 4.067 156,967 -0.01(-0.23%)
Feb 24, 2004 4.067 4.083 4.055 4.077 127,675 +0.01(+0.15%)
Feb 23, 2004 4.086 4.114 4.070 4.070 303,110 -0.02(-0.38%)
Feb 20, 2004 4.124 4.124 4.080 4.086 191,035 -0.03(-0.84%)
Feb 19, 2004 4.136 4.140 4.105 4.121 187,215 +0.00(+0.00%)
Feb 18, 2004 4.114 4.133 4.111 4.121 177,663 -0.00(-0.08%)
Feb 17, 2004 4.080 4.143 4.080 4.124 268,723 +0.04(+1.08%)
Feb 13, 2004 4.108 4.127 4.080 4.080 174,161 -0.03(-0.61%)
Feb 12, 2004 4.092 4.118 4.092 4.105 234,337 -0.04(-0.91%)
Feb 11, 2004 4.096 4.143 4.083 4.143 305,657 +0.05(+1.15%)
Feb 10, 2004 4.077 4.108 4.052 4.096 276,683 +0.01(+0.31%)
Feb 09, 2004 4.061 4.099 4.045 4.083 372,838 +0.02(+0.54%)
Feb 06, 2004 4.042 4.070 4.026 4.061 357,555 +0.02(+0.47%)
Feb 05, 2004 4.004 4.048 4.004 4.042 317,119 +0.02(+0.47%)
Feb 04, 2004 4.048 4.058 4.014 4.023 405,632 -0.02(-0.54%)
Feb 03, 2004 4.011 4.064 4.011 4.045 281,777 +0.01(+0.23%)
Feb 02, 2004 4.004 4.067 4.004 4.036 274,773 +0.01(+0.23%)
Jan 30, 2004 4.030 4.030 4.004 4.026 320,940 +0.00(+0.08%)
Jan 29, 2004 4.026 4.036 4.001 4.023 209,184 -0.00(-0.08%)
Jan 28, 2004 4.067 4.067 4.020 4.026 300,563 -0.02(-0.47%)
Jan 27, 2004 4.058 4.070 4.036 4.045 282,733 -0.03(-0.69%)
Jan 26, 2004 4.030 4.074 4.030 4.074 389,713 +0.04(+0.93%)
Jan 23, 2004 4.052 4.070 4.030 4.036 370,609 -0.01(-0.31%)
Jan 22, 2004 4.045 4.061 4.036 4.048 333,357 +0.01(+0.16%)
Jan 21, 2004 4.042 4.052 4.008 4.042 472,495 +0.00(+0.08%)
Jan 20, 2004 4.042 4.045 4.008 4.039 294,195 +0.02(+0.55%)
Jan 16, 2004 4.306 4.306 3.995 4.017 300,563 +0.02(+0.39%)
Jan 15, 2004 3.992 4.017 3.973 4.001 427,601 +0.02(+0.47%)
Jan 14, 2004 3.973 3.986 3.954 3.982 340,043 +0.04(+0.96%)
Jan 13, 2004 3.961 3.986 3.932 3.945 560,371 -0.02(-0.55%)
Jan 12, 2004 3.945 3.973 3.935 3.967 339,725 +0.02(+0.48%)
Jan 09, 2004 3.954 3.986 3.954 3.948 351,505 -0.03(-0.63%)
Jan 08, 2004 3.957 3.982 3.951 3.973 274,136 +0.03(+0.80%)
Jan 07, 2004 3.945 3.954 3.945 3.942 288,145 -0.02(-0.40%)
Jan 06, 2004 3.920 3.957 3.920 3.957 268,723 +0.03(+0.64%)
Jan 05, 2004 3.920 3.935 3.898 3.932 460,078 +0.06(+1.46%)
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.