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 +0.05 (+0.25%)
Official Closing 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 (%)
Feb 27, 2009 2.107 2.148 2.098 2.107 0 -0.04(-1.76%)
Feb 26, 2009 2.211 2.221 2.139 2.145 459,285 -0.03(-1.59%)
Feb 25, 2009 2.312 2.312 2.145 2.180 561,479 -0.03(-1.14%)
Feb 24, 2009 2.136 2.205 2.092 2.205 449,099 +0.10(+4.64%)
Feb 23, 2009 2.202 2.214 2.098 2.107 654,386 -0.09(-4.30%)
Feb 20, 2009 2.227 2.233 2.151 2.202 854,309 -0.02(-0.85%)
Feb 19, 2009 2.286 2.296 2.221 2.221 538,428 -0.06(-2.48%)
Feb 18, 2009 2.318 2.318 2.261 2.277 507,117 -0.01(-0.55%)
Feb 17, 2009 2.352 2.359 2.290 2.290 580,487 -0.12(-4.83%)
Feb 13, 2009 2.403 2.434 2.378 2.406 451,201 -0.01(-0.39%)
Feb 12, 2009 2.406 2.422 2.340 2.415 427,159 -0.01(-0.26%)
Feb 11, 2009 2.425 2.447 2.400 2.422 251,864 -0.01(-0.39%)
Feb 10, 2009 2.528 2.528 2.396 2.431 368,781 -0.09(-3.73%)
Feb 09, 2009 2.513 2.525 2.484 2.525 286,744 +0.02(+0.75%)
Feb 06, 2009 2.459 2.514 2.453 2.506 322,140 +0.06(+2.44%)
Feb 05, 2009 2.415 2.466 2.381 2.447 355,218 +0.03(+1.04%)
Feb 04, 2009 2.447 2.522 2.407 2.422 236,234 -0.02(-0.64%)
Feb 03, 2009 2.384 2.447 2.384 2.437 241,596 +0.05(+2.24%)
Feb 02, 2009 2.359 2.406 2.352 2.384 201,536 -0.00(-0.13%)
Jan 30, 2009 2.431 2.472 2.387 2.387 0 -0.07(-2.69%)
Jan 29, 2009 2.516 2.516 2.450 2.453 399,815 -0.07(-2.86%)
Jan 28, 2009 2.481 2.531 2.481 2.525 309,809 +0.08(+3.08%)
Jan 27, 2009 2.440 2.456 2.387 2.450 273,114 +0.03(+1.43%)
Jan 26, 2009 2.519 2.519 2.379 2.415 328,011 +0.02(+0.92%)
Jan 23, 2009 2.349 2.418 2.324 2.393 563,301 +0.01(+0.26%)
Jan 22, 2009 2.418 2.418 2.330 2.387 551,364 -0.03(-1.43%)
Jan 21, 2009 2.378 2.422 2.312 2.422 517,350 +0.06(+2.66%)
Jan 20, 2009 2.447 2.450 2.359 2.359 636,257 -0.10(-4.09%)
Jan 16, 2009 2.456 2.481 2.406 2.459 306,405 +0.02(+0.64%)
Jan 15, 2009 2.403 2.444 2.349 2.444 756,804 +0.02(+0.91%)
Jan 14, 2009 2.466 2.466 2.409 2.422 501,364 -0.07(-2.65%)
Jan 13, 2009 2.487 2.547 2.466 2.487 717,976 +0.01(+0.25%)
Jan 12, 2009 2.547 2.547 2.466 2.481 471,619 -0.06(-2.47%)
Jan 09, 2009 2.582 2.607 2.544 2.544 289,511 -0.03(-1.10%)
Jan 08, 2009 2.591 2.607 2.550 2.572 684,210 -0.03(-1.09%)
Jan 07, 2009 2.673 2.673 2.601 2.601 527,838 -0.09(-3.27%)
Jan 06, 2009 2.667 2.704 2.660 2.688 293,784 +0.02(+0.82%)
Jan 05, 2009 2.610 2.667 2.579 2.667 580,965 +0.05(+2.04%)
Jan 02, 2009 2.506 2.619 2.506 2.613 0 +0.09(+3.61%)
Jan 01, 2009 2.481 2.535 2.475 2.522 0 +0.00(+0.00%)
Dec 31, 2008 2.481 2.535 2.475 2.522 651,820 +0.05(+1.90%)
Dec 30, 2008 2.440 2.484 2.440 2.475 658,436 +0.02(+0.77%)
Dec 29, 2008 2.437 2.469 2.387 2.456 705,304 +0.00(+0.00%)
Dec 26, 2008 2.412 2.475 2.412 2.456 342,142 +0.00(+0.13%)
Dec 24, 2008 2.450 2.469 2.425 2.453 261,856 +0.01(+0.26%)
Dec 23, 2008 2.437 2.497 2.434 2.447 645,567 -0.01(-0.58%)
Dec 22, 2008 2.528 2.550 2.406 2.461 596,910 -0.09(-3.51%)
Dec 19, 2008 2.506 2.566 2.481 2.550 552,698 +0.03(+1.37%)
Dec 18, 2008 2.575 2.601 2.506 2.516 644,981 -0.05(-1.84%)
Dec 17, 2008 2.487 2.569 2.478 2.563 410,332 +0.03(+1.37%)
Dec 16, 2008 2.409 2.544 2.409 2.528 648,455 +0.11(+4.68%)
Dec 15, 2008 2.466 2.484 2.403 2.415 385,182 -0.05(-1.91%)
Dec 12, 2008 2.506 2.506 2.381 2.462 0 +0.00(+0.13%)
Dec 11, 2008 2.466 2.506 2.450 2.459 525,514 -0.05(-2.13%)
Dec 10, 2008 2.478 2.516 2.466 2.513 360,761 +0.05(+2.17%)
Dec 09, 2008 2.509 2.525 2.434 2.459 376,487 -0.05(-2.00%)
Dec 08, 2008 2.453 2.575 2.453 2.509 776,070 +0.07(+2.96%)
Dec 05, 2008 2.321 2.437 2.280 2.437 397,555 +0.06(+2.65%)
Dec 04, 2008 2.365 2.425 2.312 2.374 484,212 -0.03(-1.31%)
Dec 03, 2008 2.343 2.431 2.308 2.406 669,921 +0.04(+1.73%)
Dec 02, 2008 2.321 2.422 2.305 2.365 639,795 +0.04(+1.62%)
Dec 01, 2008 2.500 2.500 2.327 2.327 408,291 -0.19(-7.61%)
Nov 28, 2008 2.246 2.535 2.246 2.519 113,535 +0.04(+1.52%)
Nov 26, 2008 2.324 2.481 2.324 2.481 343,052 +0.10(+4.08%)
Nov 25, 2008 2.384 2.418 2.305 2.384 439,907 +0.00(+0.13%)
Nov 24, 2008 2.308 2.434 2.299 2.381 578,268 +0.08(+3.55%)
Nov 21, 2008 2.268 2.312 2.180 2.299 689,645 +0.04(+1.67%)
Nov 20, 2008 2.264 2.340 2.227 2.261 848,899 -0.07(-2.83%)
Nov 19, 2008 2.484 2.566 2.327 2.327 619,105 -0.28(-10.62%)
Nov 18, 2008 2.516 2.604 2.513 2.604 504,866 +0.03(+1.10%)
Nov 17, 2008 2.591 2.626 2.552 2.575 444,817 +0.02(+0.74%)
Nov 14, 2008 2.676 2.695 2.557 2.557 0 -0.14(-5.35%)
Nov 13, 2008 2.632 2.701 2.531 2.701 556,420 +0.06(+2.38%)
Nov 12, 2008 2.679 2.717 2.610 2.638 306,013 -0.08(-3.00%)
Nov 11, 2008 2.701 2.764 2.651 2.720 578,326 -0.02(-0.69%)
Nov 10, 2008 2.849 2.849 2.710 2.739 335,312 +0.00(+0.11%)
Nov 07, 2008 2.713 2.767 2.682 2.736 547,610 +0.06(+2.11%)
Nov 06, 2008 2.827 2.827 2.676 2.679 460,189 -0.15(-5.43%)
Nov 05, 2008 2.833 2.918 2.824 2.833 573,521 -0.10(-3.53%)
Nov 04, 2008 2.883 2.937 2.871 2.937 447,243 +0.10(+3.66%)
Nov 03, 2008 3.037 3.037 2.820 2.833 275,365 +0.02(+0.61%)
Oct 31, 2008 2.776 2.871 2.770 2.816 334,873 +0.00(+0.11%)
Oct 30, 2008 2.811 2.839 2.729 2.813 369,485 +0.03(+1.08%)
Oct 29, 2008 2.751 2.839 2.695 2.783 442,712 +0.03(+0.95%)
Oct 28, 2008 2.575 2.757 2.513 2.757 418,760 +0.23(+9.16%)
Oct 27, 2008 2.544 2.667 2.525 2.525 617,265 -0.06(-2.31%)
Oct 24, 2008 2.503 2.629 2.494 2.585 390,222 -0.09(-3.29%)
Oct 23, 2008 2.663 2.751 2.563 2.673 464,051 +0.02(+0.59%)
Oct 22, 2008 2.748 2.751 2.638 2.657 384,227 -0.15(-5.37%)
Oct 21, 2008 2.849 2.930 2.805 2.808 351,798 -0.07(-2.40%)
Oct 20, 2008 2.817 2.877 2.789 2.877 299,639 +0.08(+2.92%)
Oct 17, 2008 2.673 2.871 2.673 2.795 0 +0.03(+0.91%)
Oct 16, 2008 2.679 2.770 2.566 2.770 619,239 +0.10(+3.76%)
Oct 15, 2008 2.849 2.874 2.670 2.670 474,771 -0.28(-9.48%)
Oct 14, 2008 3.197 3.197 2.905 2.949 718,062 -0.01(-0.32%)
Oct 13, 2008 2.858 3.942 2.780 2.959 960,843 +0.28(+10.56%)
Oct 10, 2008 2.513 2.701 2.227 2.676 1,081,046 -0.03(-0.93%)
Oct 09, 2008 2.943 2.943 2.673 2.701 756,326 -0.15(-5.18%)
Oct 08, 2008 2.717 3.031 2.692 2.849 1,266,160 -0.02(-0.77%)
Oct 07, 2008 3.100 3.100 2.871 2.871 1,286,168 -0.24(-7.68%)
Oct 06, 2008 3.172 3.172 2.968 3.109 965,469 -0.14(-4.26%)
Oct 03, 2008 3.301 3.354 3.238 3.248 0 -0.03(-0.77%)
Oct 02, 2008 3.376 3.376 3.273 3.273 240,246 -0.10(-2.98%)
Oct 01, 2008 3.386 3.401 3.307 3.373 222,257 -0.01(-0.33%)
Sep 30, 2008 3.348 3.392 3.307 3.385 402,273 +0.06(+1.85%)
Sep 29, 2008 3.411 3.423 3.285 3.323 575,202 -0.18(-5.11%)
Sep 26, 2008 3.395 3.502 3.392 3.502 0 +0.02(+0.63%)
Sep 25, 2008 3.455 3.502 3.452 3.480 355,033 +0.04(+1.27%)
Sep 24, 2008 3.442 3.456 3.401 3.436 345,106 +0.02(+0.47%)
Sep 23, 2008 3.458 3.502 3.389 3.420 330,272 -0.06(-1.63%)
Sep 22, 2008 3.580 3.580 3.467 3.477 350,652 -0.10(-2.81%)
Sep 19, 2008 3.634 3.637 3.526 3.577 0 +0.15(+4.40%)
Sep 18, 2008 3.364 3.427 3.308 3.426 831,298 +0.09(+2.82%)
Sep 17, 2008 3.518 3.518 3.304 3.332 850,010 -0.22(-6.27%)
Sep 16, 2008 3.508 3.595 3.486 3.555 658,443 -0.05(-1.32%)
Sep 15, 2008 3.634 3.697 3.596 3.603 241,217 -0.14(-3.76%)
Sep 12, 2008 3.690 3.753 3.690 3.744 166,516 +0.01(+0.34%)
Sep 11, 2008 3.684 3.734 3.668 3.731 399,650 +0.02(+0.51%)
Sep 10, 2008 3.700 3.744 3.690 3.712 254,848 +0.02(+0.51%)
Sep 09, 2008 3.803 3.811 3.694 3.694 344,606 -0.12(-3.05%)
Sep 08, 2008 3.813 3.844 3.753 3.810 362,417 +0.08(+2.02%)
Sep 05, 2008 3.700 3.741 3.678 3.734 0 +0.01(+0.25%)
Sep 04, 2008 3.785 3.797 3.712 3.725 246,920 -0.08(-2.14%)
Sep 03, 2008 3.803 3.844 3.797 3.807 299,445 -0.02(-0.41%)
Sep 02, 2008 3.847 3.863 3.794 3.822 1,038,072 +0.00(+0.08%)
Aug 29, 2008 3.825 3.829 3.800 3.819 0 -0.02(-0.57%)
Aug 28, 2008 3.800 3.841 3.800 3.841 236,410 +0.05(+1.41%)
Aug 27, 2008 3.772 3.800 3.763 3.788 186,635 +0.01(+0.33%)
Aug 26, 2008 3.769 3.791 3.753 3.775 742,429 +0.02(+0.42%)
Aug 25, 2008 3.794 3.800 3.753 3.760 216,746 -0.06(-1.64%)
Aug 22, 2008 3.788 3.838 3.788 3.822 0 +0.04(+1.16%)
Aug 21, 2008 3.744 3.794 3.734 3.778 989,759 +0.02(+0.42%)
Aug 20, 2008 3.734 3.775 3.731 3.763 512,418 +0.03(+0.90%)
Aug 19, 2008 3.738 3.750 3.709 3.729 515,796 -0.02(-0.64%)
Aug 18, 2008 3.832 3.832 3.750 3.753 612,311 -0.06(-1.65%)
Aug 15, 2008 3.800 3.832 3.800 3.816 0 +0.01(+0.33%)
Aug 14, 2008 3.741 3.816 3.741 3.803 300,139 +0.03(+0.92%)
Aug 13, 2008 3.781 3.791 3.753 3.769 322,605 -0.02(-0.58%)
Aug 12, 2008 3.819 3.832 3.788 3.791 136,456 -0.04(-1.07%)
Aug 11, 2008 3.813 3.860 3.813 3.832 193,073 +0.01(+0.33%)
Aug 08, 2008 3.728 3.822 3.725 3.819 256,325 +0.07(+1.76%)
Aug 07, 2008 3.797 3.813 3.753 3.753 240,466 -0.08(-1.97%)
Aug 06, 2008 3.785 3.832 3.772 3.829 317,301 +0.02(+0.41%)
Aug 05, 2008 3.728 3.813 3.725 3.813 378,273 +0.12(+3.23%)
Aug 04, 2008 3.728 3.728 3.684 3.694 217,841 -0.03(-0.93%)
Aug 01, 2008 3.738 3.747 3.687 3.728 228,268 -0.00(-0.08%)
Jul 31, 2008 3.760 3.793 3.731 3.731 424,449 -0.05(-1.25%)
Jul 30, 2008 3.769 3.807 3.744 3.778 399,449 +0.03(+0.92%)
Jul 29, 2008 3.744 3.750 3.672 3.744 219,907 +0.08(+2.14%)
Jul 28, 2008 3.716 3.731 3.665 3.665 276,473 -0.06(-1.52%)
Jul 25, 2008 3.700 3.750 3.700 3.722 288,333 +0.02(+0.59%)
Jul 24, 2008 3.803 3.803 3.700 3.700 313,311 -0.09(-2.32%)
Jul 23, 2008 3.778 3.819 3.772 3.788 313,919 +0.02(+0.50%)
Jul 22, 2008 3.675 3.769 3.666 3.769 308,631 +0.07(+1.78%)
Jul 21, 2008 3.694 3.719 3.694 3.703 684,417 +0.03(+0.68%)
Jul 18, 2008 3.668 3.694 3.650 3.678 270,551 +0.01(+0.34%)
Jul 17, 2008 3.618 3.678 3.599 3.665 369,819 +0.07(+1.92%)
Jul 16, 2008 3.518 3.596 3.508 3.596 329,826 +0.09(+2.51%)
Jul 15, 2008 3.533 3.584 3.430 3.508 470,766 -0.07(-2.02%)
Jul 14, 2008 3.621 3.637 3.546 3.580 438,465 -0.02(-0.44%)
Jul 11, 2008 3.568 3.615 3.546 3.596 507,044 -0.00(-0.00%)
Jul 10, 2008 3.584 3.612 3.558 3.596 834,231 +0.02(+0.53%)
Jul 09, 2008 3.675 3.687 3.577 3.577 194,503 -0.09(-2.57%)
Jul 08, 2008 3.596 3.675 3.584 3.672 199,387 +0.06(+1.65%)
Jul 07, 2008 3.656 3.675 3.530 3.612 358,523 -0.04(-1.03%)
Jul 04, 2008 3.665 3.675 3.612 3.650 170,973 +0.00(+0.00%)
Jul 03, 2008 3.665 3.675 3.612 3.650 170,973 -0.01(-0.26%)
Jul 02, 2008 3.725 3.747 3.659 3.659 236,744 -0.06(-1.60%)
Jul 01, 2008 3.690 3.725 3.660 3.719 251,476 -0.00(-0.08%)
Jun 30, 2008 3.728 3.753 3.706 3.722 303,122 +0.00(+0.08%)
Jun 27, 2008 3.744 3.760 3.703 3.719 371,380 -0.03(-0.92%)
Jun 26, 2008 3.791 3.816 3.753 3.753 517,000 -0.10(-2.53%)
Jun 25, 2008 3.832 3.888 3.832 3.851 1,521,431 +0.03(+0.66%)
Jun 24, 2008 3.832 3.847 3.782 3.825 877,606 -0.01(-0.33%)
Jun 23, 2008 3.825 3.857 3.816 3.838 846,250 +0.01(+0.16%)
Jun 20, 2008 3.873 3.873 3.816 3.832 1,111,698 -0.06(-1.66%)
Jun 19, 2008 3.888 3.907 3.860 3.896 836,816 +0.01(+0.13%)
Jun 18, 2008 3.913 3.913 3.866 3.891 768,403 -0.03(-0.88%)
Jun 17, 2008 3.973 3.973 3.926 3.926 608,325 -0.01(-0.24%)
Jun 16, 2008 3.939 3.967 3.879 3.935 1,103,305 -0.02(-0.48%)
Jun 13, 2008 3.932 3.957 3.907 3.954 246,429 +0.03(+0.88%)
Jun 12, 2008 3.910 3.954 3.904 3.920 291,027 +0.02(+0.41%)
Jun 11, 2008 3.964 3.967 3.901 3.904 415,522 -0.05(-1.28%)
Jun 10, 2008 3.961 3.976 3.926 3.954 474,284 -0.02(-0.47%)
Jun 09, 2008 3.992 3.992 3.942 3.973 211,231 +0.01(+0.32%)
Jun 06, 2008 4.058 4.058 3.961 3.961 378,158 -0.12(-2.85%)
Jun 05, 2008 4.030 4.083 4.017 4.077 233,108 +0.07(+1.72%)
Jun 04, 2008 3.995 4.030 3.982 4.008 346,644 +0.01(+0.24%)
Jun 03, 2008 4.036 4.042 3.973 3.998 583,977 -0.02(-0.55%)
Jun 02, 2008 4.048 4.052 4.004 4.020 716,062 -0.03(-0.70%)
May 30, 2008 4.055 4.068 4.042 4.048 357,670 +0.00(+0.08%)
May 29, 2008 4.020 4.064 4.020 4.045 487,186 +0.02(+0.47%)
May 28, 2008 4.036 4.042 4.004 4.026 470,301 +0.00(+0.08%)
May 27, 2008 3.998 4.026 3.995 4.023 280,574 +0.02(+0.55%)
May 26, 2008 4.052 4.052 3.995 4.001 0 +0.00(+0.00%)
May 23, 2008 4.052 4.052 3.995 4.001 533,391 -0.06(-1.39%)
May 22, 2008 4.067 4.083 4.052 4.058 103,977 +0.00(+0.00%)
May 21, 2008 4.124 4.140 4.055 4.058 268,921 -0.07(-1.67%)
May 20, 2008 4.130 4.140 4.114 4.127 220,054 -0.02(-0.53%)
May 19, 2008 4.146 4.193 4.146 4.149 257,697 +0.00(+0.00%)
May 16, 2008 4.146 4.155 4.124 4.149 326,321 -0.00(-0.08%)
May 15, 2008 4.118 4.158 4.102 4.152 118,537 +0.03(+0.76%)
May 14, 2008 4.108 4.152 4.108 4.121 170,063 +0.01(+0.23%)
May 13, 2008 4.099 4.111 4.074 4.111 241,291 +0.01(+0.23%)
May 12, 2008 4.092 4.114 4.076 4.102 211,931 +0.02(+0.54%)
May 09, 2008 4.077 4.094 4.055 4.080 200,988 -0.03(-0.76%)
May 08, 2008 4.105 4.124 4.083 4.111 167,576 +0.01(+0.33%)
May 07, 2008 4.155 4.168 4.089 4.098 369,078 -0.06(-1.38%)
May 06, 2008 4.111 4.168 4.096 4.155 314,932 +0.04(+0.99%)
May 05, 2008 4.124 4.136 4.111 4.114 124,794 -0.03(-0.76%)
May 02, 2008 4.133 4.158 4.124 4.146 204,930 +0.02(+0.53%)
May 01, 2008 4.055 4.127 4.055 4.124 346,309 +0.07(+1.63%)
Apr 30, 2008 4.086 4.102 4.058 4.058 278,428 -0.02(-0.54%)
Apr 29, 2008 4.083 4.086 4.052 4.080 332,227 -0.00(-0.09%)
Apr 28, 2008 4.086 4.105 4.080 4.084 465,251 -0.00(-0.06%)
Apr 25, 2008 4.080 4.105 4.064 4.086 233,334 +0.02(+0.54%)
Apr 24, 2008 4.058 4.105 4.036 4.064 344,896 +0.01(+0.15%)
Apr 23, 2008 4.070 4.083 4.048 4.058 211,674 -0.00(-0.07%)
Apr 22, 2008 4.086 4.086 4.042 4.061 292,042 -0.04(-1.00%)
Apr 21, 2008 4.077 4.102 4.064 4.102 344,660 +0.02(+0.38%)
Apr 18, 2008 4.070 4.099 4.070 4.086 346,781 +0.05(+1.32%)
Apr 17, 2008 4.004 4.036 4.004 4.033 209,181 +0.00(+0.00%)
Apr 16, 2008 3.961 4.033 3.961 4.033 206,541 +0.09(+2.23%)
Apr 15, 2008 3.932 3.957 3.910 3.945 242,615 +0.02(+0.48%)
Apr 14, 2008 3.942 3.951 3.923 3.926 248,267 -0.01(-0.24%)
Apr 11, 2008 3.979 4.004 3.932 3.935 250,081 -0.08(-2.11%)
Apr 10, 2008 4.023 4.048 4.017 4.020 317,558 -0.00(-0.08%)
Apr 09, 2008 4.058 4.058 4.020 4.023 249,620 -0.03(-0.85%)
Apr 08, 2008 4.036 4.058 4.036 4.058 112,711 -0.01(-0.23%)
Apr 07, 2008 4.070 4.105 4.058 4.067 326,034 +0.02(+0.47%)
Apr 04, 2008 4.064 4.083 4.045 4.048 225,183 -0.03(-0.69%)
Apr 03, 2008 4.030 4.083 4.030 4.077 251,212 +0.01(+0.31%)
Apr 02, 2008 4.061 4.077 4.042 4.064 418,368 +0.00(+0.00%)
Apr 01, 2008 3.967 4.064 3.967 4.064 357,587 +0.14(+3.44%)
Mar 31, 2008 3.920 3.954 3.917 3.929 116,184 +0.00(+0.08%)
Mar 28, 2008 3.945 3.964 3.926 3.926 244,525 -0.02(-0.48%)
Mar 27, 2008 3.992 4.001 3.945 3.945 483,957 -0.03(-0.71%)
Mar 26, 2008 3.986 3.986 3.948 3.973 361,000 -0.03(-0.78%)
Mar 25, 2008 3.979 4.014 3.961 4.004 203,453 +0.01(+0.16%)
Mar 24, 2008 3.954 4.011 3.945 3.998 316,164 +0.07(+1.84%)
Mar 21, 2008 3.873 3.926 3.844 3.926 302,833 +0.00(+0.00%)
Mar 20, 2008 3.873 3.926 3.844 3.926 302,833 +0.03(+0.89%)
Mar 19, 2008 3.917 3.953 3.847 3.891 354,855 -0.02(-0.56%)
Mar 18, 2008 3.857 3.913 3.816 3.913 595,490 +0.12(+3.15%)
Mar 17, 2008 3.800 3.825 3.656 3.794 1,215,163 -0.07(-1.87%)
Mar 14, 2008 3.932 3.942 3.832 3.866 575,097 -0.06(-1.44%)
Mar 13, 2008 3.920 3.948 3.847 3.923 350,280 -0.01(-0.32%)
Mar 12, 2008 3.976 4.008 3.935 3.935 437,472 -0.05(-1.18%)
Mar 11, 2008 3.979 3.982 3.898 3.982 326,352 +0.09(+2.42%)
Mar 10, 2008 3.907 3.913 3.873 3.888 294,532 -0.03(-0.77%)
Mar 07, 2008 3.932 3.967 3.898 3.918 254,396 -0.02(-0.59%)
Mar 06, 2008 3.986 3.986 3.942 3.942 297,379 -0.06(-1.41%)
Mar 05, 2008 4.008 4.026 3.961 3.998 306,930 +0.03(+0.71%)
Mar 04, 2008 3.967 3.986 3.926 3.970 535,537 -0.06(-1.40%)
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.