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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2013 4.945 4.953 4.930 4.934 258,109 -0.01(-0.23%)
Oct 30, 2013 4.957 4.972 4.934 4.945 323,447 -0.02(-0.31%)
Oct 29, 2013 4.930 4.968 4.930 4.960 316,538 +0.03(+0.58%)
Oct 28, 2013 4.903 4.934 4.903 4.932 222,215 +0.02(+0.50%)
Oct 25, 2013 4.907 4.915 4.896 4.907 269,716 +0.01(+0.16%)
Oct 24, 2013 4.896 4.926 4.888 4.899 411,413 +0.00(+0.00%)
Oct 23, 2013 4.899 4.911 4.888 4.899 306,469 -0.01(-0.23%)
Oct 22, 2013 4.888 4.922 4.884 4.911 151,694 +0.02(+0.47%)
Oct 21, 2013 4.877 4.915 4.877 4.888 255,835 +0.00(+0.08%)
Oct 18, 2013 4.861 4.896 4.861 4.884 282,576 +0.02(+0.39%)
Oct 17, 2013 4.804 4.865 4.793 4.865 235,354 +0.05(+1.03%)
Oct 16, 2013 4.774 4.816 4.774 4.816 271,356 +0.06(+1.20%)
Oct 15, 2013 4.736 4.770 4.732 4.759 314,119 +0.00(+0.00%)
Oct 14, 2013 4.740 4.766 4.732 4.759 176,629 +0.02(+0.32%)
Oct 11, 2013 4.713 4.763 4.713 4.744 171,781 +0.03(+0.65%)
Oct 10, 2013 4.660 4.721 4.660 4.713 162,814 +0.08(+1.81%)
Oct 09, 2013 4.645 4.660 4.626 4.629 196,702 -0.02(-0.49%)
Oct 08, 2013 4.675 4.683 4.648 4.652 159,736 -0.04(-0.81%)
Oct 07, 2013 4.656 4.698 4.656 4.690 316,391 -0.02(-0.48%)
Oct 04, 2013 4.683 4.721 4.683 4.713 125,626 +0.02(+0.41%)
Oct 03, 2013 4.736 4.736 4.690 4.694 167,430 -0.03(-0.72%)
Oct 02, 2013 4.728 4.747 4.713 4.728 143,061 -0.02(-0.40%)
Oct 01, 2013 4.709 4.763 4.709 4.747 107,080 +0.03(+0.73%)
Sep 30, 2013 4.705 4.728 4.679 4.713 273,028 -0.01(-0.16%)
Sep 27, 2013 4.725 4.744 4.717 4.721 272,147 -0.02(-0.40%)
Sep 26, 2013 4.736 4.778 4.735 4.740 142,661 +0.01(+0.24%)
Sep 25, 2013 4.747 4.759 4.728 4.728 228,172 -0.01(-0.16%)
Sep 24, 2013 4.751 4.789 4.736 4.736 154,189 -0.03(-0.72%)
Sep 23, 2013 4.789 4.789 4.744 4.770 269,350 -0.03(-0.56%)
Sep 20, 2013 4.808 4.816 4.793 4.797 508,364 -0.01(-0.24%)
Sep 19, 2013 4.785 4.812 4.785 4.808 360,597 +0.02(+0.48%)
Sep 18, 2013 4.725 4.785 4.725 4.785 220,244 +0.05(+1.13%)
Sep 17, 2013 4.717 4.744 4.717 4.732 171,665 +0.02(+0.44%)
Sep 16, 2013 4.721 4.742 4.709 4.711 398,576 +0.02(+0.53%)
Sep 13, 2013 4.702 4.703 4.675 4.686 361,854 +0.00(+0.00%)
Sep 12, 2013 4.690 4.709 4.675 4.686 166,707 +0.01(+0.24%)
Sep 11, 2013 4.675 4.705 4.675 4.675 231,124 -0.01(-0.16%)
Sep 10, 2013 4.690 4.708 4.675 4.683 183,803 +0.02(+0.41%)
Sep 09, 2013 4.633 4.667 4.629 4.664 149,633 +0.04(+0.82%)
Sep 06, 2013 4.652 4.660 4.610 4.626 171,473 -0.00(-0.08%)
Sep 05, 2013 4.614 4.641 4.614 4.629 146,470 -0.00(-0.08%)
Sep 04, 2013 4.591 4.633 4.588 4.633 229,749 +0.05(+1.00%)
Sep 03, 2013 4.603 4.618 4.576 4.588 312,716 +0.02(+0.50%)
Aug 30, 2013 4.576 4.576 4.553 4.565 260,162 -0.01(-0.25%)
Aug 29, 2013 4.561 4.588 4.553 4.576 181,431 +0.02(+0.33%)
Aug 28, 2013 4.534 4.572 4.534 4.561 241,671 +0.02(+0.33%)
Aug 27, 2013 4.580 4.584 4.546 4.546 302,970 -0.08(-1.65%)
Aug 26, 2013 4.637 4.656 4.622 4.622 222,854 -0.02(-0.33%)
Aug 23, 2013 4.599 4.637 4.599 4.637 177,614 +0.04(+0.91%)
Aug 22, 2013 4.557 4.610 4.557 4.595 189,909 +0.05(+1.00%)
Aug 21, 2013 4.557 4.588 4.546 4.550 371,843 -0.03(-0.75%)
Aug 20, 2013 4.569 4.610 4.569 4.584 249,918 +0.02(+0.33%)
Aug 19, 2013 4.626 4.626 4.557 4.569 403,760 -0.05(-1.07%)
Aug 16, 2013 4.603 4.645 4.598 4.618 121,499 -0.01(-0.16%)
Aug 15, 2013 4.671 4.671 4.614 4.626 306,464 -0.07(-1.54%)
Aug 14, 2013 4.690 4.713 4.690 4.698 230,351 -0.00(-0.08%)
Aug 13, 2013 4.702 4.713 4.683 4.702 280,136 +0.00(+0.00%)
Aug 12, 2013 4.690 4.702 4.679 4.702 247,669 -0.01(-0.24%)
Aug 09, 2013 4.747 4.747 4.702 4.713 184,071 -0.02(-0.40%)
Aug 08, 2013 4.730 4.740 4.709 4.732 83,375 +0.02(+0.32%)
Aug 07, 2013 4.717 4.728 4.702 4.717 185,391 -0.01(-0.16%)
Aug 06, 2013 4.736 4.738 4.713 4.724 330,683 -0.02(-0.40%)
Aug 05, 2013 4.766 4.766 4.740 4.743 303,710 -0.02(-0.48%)
Aug 02, 2013 4.747 4.766 4.732 4.766 144,175 +0.01(+0.16%)
Aug 01, 2013 4.740 4.766 4.740 4.759 269,978 +0.04(+0.88%)
Jul 31, 2013 4.724 4.751 4.717 4.717 410,153 -0.00(-0.08%)
Jul 30, 2013 4.728 4.732 4.705 4.721 261,376 +0.00(+0.00%)
Jul 29, 2013 4.713 4.728 4.694 4.721 182,472 +0.00(+0.08%)
Jul 26, 2013 4.698 4.717 4.694 4.717 224,157 +0.01(+0.24%)
Jul 25, 2013 4.705 4.717 4.690 4.705 301,536 +0.00(+0.00%)
Jul 24, 2013 4.717 4.724 4.698 4.705 197,546 -0.00(-0.08%)
Jul 23, 2013 4.702 4.724 4.702 4.709 278,913 -0.00(-0.08%)
Jul 22, 2013 4.706 4.714 4.698 4.713 197,957 +0.01(+0.32%)
Jul 19, 2013 4.717 4.717 4.690 4.698 238,362 -0.03(-0.56%)
Jul 18, 2013 4.713 4.724 4.705 4.724 151,563 +0.03(+0.53%)
Jul 17, 2013 4.698 4.705 4.679 4.699 174,630 +0.04(+0.76%)
Jul 16, 2013 4.698 4.702 4.656 4.664 317,697 -0.03(-0.65%)
Jul 15, 2013 4.679 4.705 4.671 4.694 318,024 +0.02(+0.41%)
Jul 12, 2013 4.679 4.698 4.660 4.675 220,219 -0.01(-0.16%)
Jul 11, 2013 4.645 4.687 4.645 4.683 298,044 +0.06(+1.39%)
Jul 10, 2013 4.603 4.622 4.588 4.618 255,976 +0.02(+0.49%)
Jul 09, 2013 4.577 4.622 4.558 4.596 432,649 +0.04(+0.83%)
Jul 08, 2013 4.554 4.595 4.554 4.558 402,274 +0.02(+0.42%)
Jul 05, 2013 4.535 4.550 4.508 4.539 377,967 +0.02(+0.33%)
Jul 03, 2013 4.516 4.538 4.500 4.524 247,244 -0.01(-0.25%)
Jul 02, 2013 4.539 4.592 4.508 4.535 612,740 -0.00(-0.08%)
Jul 01, 2013 4.543 4.584 4.539 4.539 252,579 +0.01(+0.17%)
Jun 28, 2013 4.512 4.592 4.474 4.531 392,212 +0.02(+0.34%)
Jun 27, 2013 4.467 4.524 4.467 4.516 398,988 +0.06(+1.45%)
Jun 26, 2013 4.425 4.463 4.425 4.452 366,279 +0.05(+1.21%)
Jun 25, 2013 4.380 4.414 4.368 4.399 488,402 +0.03(+0.72%)
Jun 24, 2013 4.399 4.410 4.308 4.367 658,435 -0.07(-1.65%)
Jun 21, 2013 4.467 4.486 4.421 4.440 517,835 -0.02(-0.51%)
Jun 20, 2013 4.508 4.515 4.452 4.463 675,066 -0.10(-2.24%)
Jun 19, 2013 4.588 4.611 4.558 4.565 870,139 -0.04(-0.82%)
Jun 18, 2013 4.584 4.633 4.584 4.603 277,427 +0.02(+0.41%)
Jun 17, 2013 4.588 4.622 4.573 4.584 414,062 +0.01(+0.25%)
Jun 14, 2013 4.603 4.624 4.567 4.573 228,459 -0.04(-0.90%)
Jun 13, 2013 4.546 4.615 4.543 4.615 452,828 +0.06(+1.33%)
Jun 12, 2013 4.622 4.622 4.543 4.554 204,936 -0.04(-0.82%)
Jun 11, 2013 4.592 4.626 4.566 4.591 364,645 -0.04(-0.83%)
Jun 10, 2013 4.637 4.649 4.611 4.630 471,425 -0.00(-0.08%)
Jun 07, 2013 4.584 4.637 4.577 4.633 275,571 +0.08(+1.83%)
Jun 06, 2013 4.527 4.554 4.505 4.550 358,619 +0.01(+0.25%)
Jun 05, 2013 4.615 4.615 4.535 4.539 417,097 -0.09(-2.04%)
Jun 04, 2013 4.637 4.656 4.599 4.633 407,925 +0.00(+0.00%)
Jun 03, 2013 4.641 4.641 4.598 4.633 685,492 +0.01(+0.25%)
May 31, 2013 4.664 4.683 4.622 4.622 732,812 -0.03(-0.73%)
May 30, 2013 4.626 4.675 4.618 4.656 293,760 +0.01(+0.16%)
May 29, 2013 4.656 4.660 4.618 4.649 416,778 -0.02(-0.49%)
May 28, 2013 4.683 4.724 4.637 4.671 389,514 +0.02(+0.49%)
May 24, 2013 4.630 4.656 4.607 4.649 258,164 +0.02(+0.41%)
May 23, 2013 4.596 4.641 4.592 4.630 370,948 -0.03(-0.57%)
May 22, 2013 4.705 4.736 4.615 4.656 373,567 -0.03(-0.57%)
May 21, 2013 4.687 4.702 4.664 4.683 357,030 -0.01(-0.16%)
May 20, 2013 4.656 4.705 4.656 4.690 426,789 +0.01(+0.24%)
May 17, 2013 4.641 4.687 4.641 4.679 213,108 +0.05(+0.98%)
May 16, 2013 4.637 4.664 4.633 4.633 203,835 -0.01(-0.24%)
May 15, 2013 4.607 4.652 4.607 4.645 636,010 +0.05(+1.16%)
May 13, 2013 4.573 4.599 4.573 4.592 217,996 +0.01(+0.17%)
May 10, 2013 4.580 4.584 4.562 4.584 672,019 -0.00(-0.08%)
May 09, 2013 4.569 4.592 4.569 4.588 478,171 +0.02(+0.33%)
May 08, 2013 4.543 4.577 4.543 4.573 307,953 +0.01(+0.17%)
May 07, 2013 4.531 4.569 4.528 4.565 288,851 +0.03(+0.67%)
May 06, 2013 4.497 4.547 4.497 4.535 248,502 +0.02(+0.50%)
May 03, 2013 4.494 4.531 4.467 4.513 394,615 +0.05(+1.01%)
May 02, 2013 4.422 4.471 4.422 4.467 268,472 +0.05(+1.20%)
May 01, 2013 4.456 4.465 4.414 4.414 525,294 -0.06(-1.27%)
Apr 30, 2013 4.467 4.479 4.448 4.471 226,594 +0.00(+0.08%)
Apr 29, 2013 4.448 4.486 4.433 4.467 301,117 +0.02(+0.51%)
Apr 26, 2013 4.441 4.448 4.433 4.445 341,085 -0.01(-0.25%)
Apr 25, 2013 4.452 4.475 4.443 4.456 349,929 +0.00(+0.08%)
Apr 24, 2013 4.433 4.452 4.433 4.452 290,654 +0.02(+0.43%)
Apr 23, 2013 4.407 4.437 4.407 4.433 339,251 +0.04(+0.95%)
Apr 22, 2013 4.377 4.399 4.339 4.392 602,826 +0.02(+0.34%)
Apr 19, 2013 4.347 4.377 4.335 4.377 140,144 +0.04(+0.89%)
Apr 18, 2013 4.362 4.369 4.324 4.338 220,750 -0.03(-0.71%)
Apr 17, 2013 4.380 4.380 4.331 4.369 445,616 -0.04(-0.94%)
Apr 16, 2013 4.388 4.414 4.377 4.411 824,419 +0.03(+0.78%)
Apr 15, 2013 4.433 4.433 4.369 4.377 429,761 -0.07(-1.53%)
Apr 12, 2013 4.475 4.482 4.437 4.445 847,753 -0.04(-0.94%)
Apr 11, 2013 4.448 4.494 4.448 4.487 308,952 +0.03(+0.66%)
Apr 10, 2013 4.414 4.464 4.414 4.457 307,555 +0.05(+1.14%)
Apr 09, 2013 4.407 4.415 4.388 4.407 249,403 +0.02(+0.43%)
Apr 08, 2013 4.377 4.388 4.354 4.388 291,965 +0.02(+0.35%)
Apr 05, 2013 4.373 4.377 4.339 4.373 464,982 -0.03(-0.77%)
Apr 04, 2013 4.388 4.407 4.380 4.407 358,840 +0.02(+0.34%)
Apr 03, 2013 4.445 4.445 4.377 4.392 323,592 -0.04(-0.85%)
Apr 02, 2013 4.441 4.445 4.422 4.430 221,062 -0.00(-0.09%)
Apr 01, 2013 4.433 4.440 4.399 4.433 532,000 +0.00(+0.07%)
Mar 28, 2013 4.437 4.445 4.414 4.430 586,473 +0.00(+0.10%)
Mar 27, 2013 4.414 4.433 4.407 4.426 808,750 +0.00(+0.09%)
Mar 26, 2013 4.418 4.430 4.407 4.422 331,316 +0.03(+0.69%)
Mar 25, 2013 4.418 4.430 4.388 4.392 224,648 -0.02(-0.34%)
Mar 22, 2013 4.422 4.437 4.396 4.407 466,421 +0.00(+0.03%)
Mar 21, 2013 4.403 4.426 4.399 4.405 205,958 -0.01(-0.29%)
Mar 20, 2013 4.414 4.433 4.399 4.418 241,812 +0.01(+0.17%)
Mar 19, 2013 4.418 4.430 4.373 4.411 352,622 +0.00(+0.09%)
Mar 18, 2013 4.388 4.414 4.388 4.407 334,639 -0.00(-0.09%)
Mar 15, 2013 4.414 4.433 4.411 4.411 278,957 -0.02(-0.34%)
Mar 14, 2013 4.403 4.429 4.403 4.426 281,229 +0.03(+0.69%)
Mar 13, 2013 4.414 4.426 4.396 4.396 521,136 -0.03(-0.60%)
Mar 12, 2013 4.403 4.422 4.396 4.422 574,570 +0.02(+0.34%)
Mar 11, 2013 4.396 4.414 4.396 4.407 330,279 +0.01(+0.17%)
Mar 08, 2013 4.377 4.407 4.373 4.399 341,297 +0.03(+0.60%)
Mar 07, 2013 4.347 4.373 4.347 4.373 302,678 +0.02(+0.35%)
Mar 06, 2013 4.358 4.365 4.343 4.358 412,566 +0.00(+0.09%)
Mar 05, 2013 4.339 4.354 4.331 4.354 321,170 +0.03(+0.70%)
Mar 04, 2013 4.294 4.324 4.279 4.324 267,004 +0.03(+0.61%)
Mar 01, 2013 4.267 4.301 4.252 4.298 480,964 +0.02(+0.35%)
Feb 28, 2013 4.267 4.286 4.261 4.282 315,024 +0.03(+0.62%)
Feb 27, 2013 4.226 4.264 4.211 4.256 228,953 +0.03(+0.71%)
Feb 26, 2013 4.211 4.226 4.192 4.226 208,669 +0.02(+0.54%)
Feb 25, 2013 4.279 4.294 4.199 4.203 252,146 -0.07(-1.59%)
Feb 22, 2013 4.260 4.282 4.241 4.271 373,600 +0.03(+0.62%)
Feb 21, 2013 4.275 4.275 4.225 4.245 341,565 -0.04(-0.88%)
Feb 20, 2013 4.313 4.317 4.275 4.282 403,181 -0.04(-0.87%)
Feb 19, 2013 4.305 4.324 4.305 4.320 448,208 +0.01(+0.26%)
Feb 15, 2013 4.331 4.339 4.305 4.309 223,000 -0.02(-0.52%)
Feb 14, 2013 4.313 4.335 4.308 4.331 253,137 +0.00(+0.00%)
Feb 13, 2013 4.324 4.339 4.324 4.331 281,168 +0.01(+0.17%)
Feb 12, 2013 4.320 4.328 4.309 4.324 206,226 +0.01(+0.17%)
Feb 11, 2013 4.346 4.346 4.309 4.316 296,250 -0.03(-0.69%)
Feb 08, 2013 4.283 4.346 4.283 4.346 861,623 +0.05(+1.14%)
Feb 07, 2013 4.264 4.298 4.245 4.298 337,635 +0.03(+0.79%)
Feb 06, 2013 4.260 4.276 4.255 4.264 251,410 +0.02(+0.35%)
Feb 04, 2013 4.275 4.275 4.226 4.249 195,770 -0.04(-0.96%)
Feb 01, 2013 4.260 4.298 4.256 4.290 231,634 +0.05(+1.24%)
Jan 31, 2013 4.226 4.256 4.226 4.237 193,949 +0.00(+0.09%)
Jan 30, 2013 4.245 4.271 4.234 4.234 343,071 -0.02(-0.44%)
Jan 29, 2013 4.237 4.264 4.237 4.253 290,255 +0.00(+0.09%)
Jan 28, 2013 4.249 4.260 4.222 4.249 402,139 +0.01(+0.18%)
Jan 25, 2013 4.260 4.260 4.230 4.241 464,879 +0.00(+0.00%)
Jan 24, 2013 4.249 4.279 4.241 4.241 566,554 -0.02(-0.35%)
Jan 23, 2013 4.237 4.256 4.230 4.256 274,768 +0.03(+0.62%)
Jan 22, 2013 4.237 4.237 4.211 4.230 357,930 +0.00(+0.00%)
Jan 18, 2013 4.192 4.230 4.192 4.230 359,482 +0.03(+0.63%)
Jan 17, 2013 4.181 4.207 4.181 4.204 473,469 +0.03(+0.63%)
Jan 16, 2013 4.155 4.177 4.147 4.177 459,422 +0.02(+0.45%)
Jan 15, 2013 4.140 4.162 4.140 4.159 201,389 +0.00(+0.09%)
Jan 14, 2013 4.155 4.170 4.132 4.155 494,317 -0.01(-0.27%)
Jan 11, 2013 4.147 4.174 4.140 4.166 636,265 +0.02(+0.54%)
Jan 10, 2013 4.132 4.155 4.121 4.144 296,748 +0.04(+0.91%)
Jan 09, 2013 4.099 4.133 4.099 4.106 361,135 +0.01(+0.28%)
Jan 08, 2013 4.080 4.114 4.080 4.095 329,003 +0.00(+0.00%)
Jan 07, 2013 4.102 4.102 4.080 4.095 421,439 -0.01(-0.27%)
Jan 04, 2013 4.068 4.106 4.068 4.106 341,910 +0.04(+0.92%)
Jan 03, 2013 4.076 4.095 4.061 4.068 633,627 -0.01(-0.18%)
Jan 02, 2013 4.065 4.076 4.027 4.076 858,085 +0.11(+2.84%)
Dec 31, 2012 3.929 3.975 3.911 3.963 625,147 +0.02(+0.57%)
Dec 28, 2012 3.937 3.956 3.914 3.941 779,774 -0.02(-0.57%)
Dec 27, 2012 3.963 3.963 3.907 3.963 716,220 +0.02(+0.38%)
Dec 26, 2012 3.963 3.967 3.929 3.948 687,290 -0.01(-0.19%)
Dec 24, 2012 3.952 3.967 3.941 3.956 283,236 -0.01(-0.19%)
Dec 21, 2012 3.956 3.963 3.944 3.963 338,841 -0.03(-0.85%)
Dec 20, 2012 3.971 4.001 3.971 3.997 303,826 +0.02(+0.57%)
Dec 19, 2012 3.986 4.001 3.975 3.975 498,811 -0.01(-0.28%)
Dec 18, 2012 3.960 3.990 3.960 3.986 287,868 +0.03(+0.76%)
Dec 17, 2012 3.937 3.960 3.933 3.956 491,291 +0.02(+0.48%)
Dec 14, 2012 3.926 3.944 3.914 3.937 278,298 -0.01(-0.19%)
Dec 13, 2012 3.941 3.963 3.903 3.944 583,184 +0.00(+0.00%)
Dec 12, 2012 3.948 3.978 3.944 3.944 368,658 +0.00(+0.00%)
Dec 11, 2012 3.929 3.960 3.929 3.944 372,190 +0.02(+0.51%)
Dec 10, 2012 3.918 3.937 3.918 3.925 411,198 -0.00(-0.03%)
Dec 07, 2012 3.944 3.944 3.914 3.926 368,836 -0.01(-0.19%)
Dec 06, 2012 3.918 3.939 3.914 3.933 428,652 -0.00(-0.10%)
Dec 05, 2012 3.933 3.948 3.918 3.937 446,389 +0.00(+0.00%)
Dec 04, 2012 3.956 3.956 3.929 3.937 434,394 -0.04(-1.04%)
Nov 30, 2012 3.986 3.986 3.944 3.978 409,359 +0.00(+0.09%)
Nov 29, 2012 3.975 3.978 3.948 3.975 385,779 +0.04(+0.95%)
Nov 28, 2012 3.888 3.948 3.884 3.937 260,016 +0.03(+0.87%)
Nov 27, 2012 3.941 3.952 3.903 3.903 263,476 -0.03(-0.76%)
Nov 26, 2012 3.937 3.948 3.922 3.933 171,684 -0.02(-0.38%)
Nov 23, 2012 3.926 3.948 3.926 3.948 107,337 +0.03(+0.86%)
Nov 21, 2012 3.907 3.926 3.896 3.914 200,223 +0.02(+0.58%)
Nov 20, 2012 3.851 3.892 3.843 3.892 478,995 +0.03(+0.88%)
Nov 19, 2012 3.877 3.877 3.843 3.858 501,369 +0.05(+1.38%)
Nov 16, 2012 3.824 3.824 3.794 3.805 514,338 -0.02(-0.59%)
Nov 15, 2012 3.817 3.869 3.760 3.828 1,089,265 +0.02(+0.39%)
Nov 14, 2012 3.909 3.913 3.809 3.813 662,697 -0.09(-2.20%)
Nov 13, 2012 3.909 3.920 3.892 3.899 591,878 -0.03(-0.82%)
Nov 12, 2012 3.913 3.934 3.895 3.931 373,500 +0.03(+0.64%)
Nov 09, 2012 3.913 3.935 3.895 3.906 386,268 -0.01(-0.27%)
Nov 08, 2012 3.960 3.974 3.909 3.917 211,180 -0.04(-0.90%)
Nov 07, 2012 4.002 4.002 3.942 3.952 527,914 -0.09(-2.12%)
Nov 06, 2012 4.024 4.052 4.013 4.038 281,754 +0.03(+0.62%)
Nov 05, 2012 4.020 4.020 3.977 4.013 388,415 +0.01(+0.18%)
Nov 02, 2012 4.067 4.067 4.002 4.006 364,349 -0.03(-0.71%)
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.