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

Adams Diversified Equity Fund (NY: ADX )

19.61 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 9, 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 (%)
Mar 31, 2014 5.234 5.259 5.234 5.247 184,413 +0.03(+0.58%)
Mar 28, 2014 5.214 5.263 5.206 5.216 243,981 +0.02(+0.35%)
Mar 27, 2014 5.206 5.210 5.183 5.198 177,936 -0.01(-0.16%)
Mar 26, 2014 5.255 5.259 5.194 5.206 334,112 -0.03(-0.54%)
Mar 25, 2014 5.222 5.251 5.214 5.234 231,123 +0.02(+0.31%)
Mar 24, 2014 5.242 5.251 5.186 5.218 660,500 -0.02(-0.39%)
Mar 21, 2014 5.247 5.275 5.230 5.238 158,488 +0.00(+0.00%)
Mar 20, 2014 5.198 5.242 5.190 5.238 884,518 +0.03(+0.62%)
Mar 19, 2014 5.234 5.251 5.194 5.206 315,539 -0.02(-0.46%)
Mar 18, 2014 5.222 5.251 5.222 5.230 457,937 +0.02(+0.31%)
Mar 17, 2014 5.198 5.236 5.198 5.214 280,638 +0.02(+0.47%)
Mar 14, 2014 5.206 5.219 5.186 5.190 258,733 -0.01(-0.23%)
Mar 13, 2014 5.263 5.267 5.194 5.202 358,266 -0.06(-1.08%)
Mar 12, 2014 5.255 5.259 5.230 5.259 184,584 -0.01(-0.15%)
Mar 11, 2014 5.271 5.287 5.251 5.267 251,420 -0.00(-0.08%)
Mar 10, 2014 5.251 5.279 5.247 5.271 137,115 +0.00(+0.08%)
Mar 07, 2014 5.295 5.307 5.263 5.267 210,579 -0.02(-0.38%)
Mar 06, 2014 5.263 5.295 5.263 5.287 260,084 +0.02(+0.46%)
Mar 05, 2014 5.259 5.283 5.251 5.263 221,563 +0.00(+0.08%)
Mar 04, 2014 5.234 5.275 5.234 5.259 356,316 +0.06(+1.09%)
Mar 03, 2014 5.202 5.214 5.174 5.202 424,523 -0.02(-0.39%)
Feb 28, 2014 5.194 5.242 5.186 5.222 214,579 +0.03(+0.54%)
Feb 27, 2014 5.178 5.206 5.172 5.194 286,504 +0.02(+0.47%)
Feb 26, 2014 5.190 5.198 5.166 5.170 222,377 -0.00(-0.08%)
Feb 25, 2014 5.170 5.194 5.162 5.174 173,001 +0.00(+0.08%)
Feb 24, 2014 5.174 5.202 5.154 5.170 388,162 +0.02(+0.31%)
Feb 21, 2014 5.162 5.174 5.149 5.154 262,751 -0.01(-0.16%)
Feb 20, 2014 5.121 5.178 5.121 5.162 291,529 +0.04(+0.71%)
Feb 19, 2014 5.166 5.186 5.121 5.125 358,793 -0.05(-1.01%)
Feb 18, 2014 5.166 5.178 5.158 5.178 216,467 +0.01(+0.16%)
Feb 14, 2014 5.129 5.170 5.170 5.170 149,925 +0.03(+0.63%)
Feb 13, 2014 5.073 5.141 5.073 5.137 174,114 +0.04(+0.71%)
Feb 12, 2014 5.113 5.129 5.097 5.101 234,369 +0.00(+0.08%)
Feb 11, 2014 5.057 5.112 5.057 5.097 493,321 +0.05(+0.96%)
Feb 10, 2014 5.041 5.049 5.029 5.049 364,562 +0.02(+0.32%)
Feb 07, 2014 4.988 5.035 4.984 5.033 337,128 +0.06(+1.21%)
Feb 06, 2014 4.924 4.980 4.924 4.972 125,696 +0.06(+1.23%)
Feb 05, 2014 4.908 4.932 4.888 4.912 241,724 +0.00(+0.00%)
Feb 04, 2014 4.900 4.940 4.900 4.912 466,558 +0.02(+0.33%)
Feb 03, 2014 5.012 5.016 4.892 4.896 476,374 -0.12(-2.41%)
Jan 31, 2014 4.996 5.049 4.984 5.016 238,823 -0.03(-0.64%)
Jan 30, 2014 5.045 5.053 5.033 5.049 183,957 +0.04(+0.72%)
Jan 29, 2014 5.033 5.041 4.999 5.012 231,349 -0.04(-0.80%)
Jan 28, 2014 5.049 5.065 5.041 5.053 202,303 +0.00(+0.08%)
Jan 27, 2014 5.057 5.081 5.020 5.049 344,565 -0.02(-0.32%)
Jan 24, 2014 5.121 5.137 5.053 5.065 390,488 -0.09(-1.80%)
Jan 23, 2014 5.194 5.194 5.137 5.157 322,816 -0.05(-0.93%)
Jan 22, 2014 5.214 5.222 5.202 5.206 303,730 +0.00(+0.00%)
Jan 21, 2014 5.222 5.226 5.194 5.206 198,018 -0.01(-0.15%)
Jan 17, 2014 5.234 5.214 5.214 5.214 137,107 -0.02(-0.31%)
Jan 16, 2014 5.230 5.234 5.218 5.230 145,396 -0.01(-0.15%)
Jan 15, 2014 5.198 5.238 5.198 5.238 189,240 +0.04(+0.77%)
Jan 14, 2014 5.194 5.206 5.182 5.198 310,578 +0.01(+0.23%)
Jan 13, 2014 5.222 5.222 5.186 5.186 264,836 -0.04(-0.69%)
Jan 10, 2014 5.210 5.234 5.210 5.222 230,370 +0.02(+0.31%)
Jan 09, 2014 5.230 5.242 5.206 5.206 303,256 -0.03(-0.54%)
Jan 08, 2014 5.226 5.246 5.215 5.234 143,851 +0.00(+0.00%)
Jan 07, 2014 5.214 5.246 5.214 5.234 278,909 +0.04(+0.70%)
Jan 06, 2014 5.206 5.214 5.198 5.198 259,113 -0.01(-0.15%)
Jan 03, 2014 5.210 5.218 5.206 5.206 200,298 +0.00(+0.08%)
Jan 02, 2014 5.254 5.254 5.194 5.202 287,104 -0.06(-1.15%)
Dec 31, 2013 5.266 5.262 5.262 5.262 295,079 +0.00(+0.08%)
Dec 30, 2013 5.294 5.294 5.246 5.258 263,298 -0.02(-0.31%)
Dec 27, 2013 5.334 5.334 5.274 5.274 331,703 -0.02(-0.38%)
Dec 26, 2013 5.254 5.294 5.254 5.294 279,232 +0.04(+0.77%)
Dec 24, 2013 5.214 5.274 5.214 5.254 197,626 +0.04(+0.85%)
Dec 23, 2013 5.161 5.230 5.161 5.210 445,304 +0.05(+1.01%)
Dec 20, 2013 5.093 5.161 5.093 5.157 287,580 +0.06(+1.26%)
Dec 19, 2013 5.053 5.094 5.049 5.093 253,798 +0.04(+0.72%)
Dec 18, 2013 5.008 5.057 4.988 5.057 260,633 +0.05(+0.96%)
Dec 17, 2013 5.008 5.029 5.000 5.008 212,579 +0.00(+0.00%)
Dec 16, 2013 4.996 5.020 4.993 5.008 252,186 +0.01(+0.16%)
Dec 13, 2013 5.016 5.016 4.976 5.000 166,409 -0.01(-0.16%)
Dec 12, 2013 5.029 5.029 5.000 5.008 170,093 -0.02(-0.32%)
Dec 11, 2013 5.057 5.057 5.024 5.024 166,439 -0.04(-0.87%)
Dec 10, 2013 5.061 5.073 5.057 5.069 195,651 +0.00(+0.08%)
Dec 09, 2013 5.069 5.093 5.065 5.065 402,679 -0.01(-0.16%)
Dec 06, 2013 5.085 5.085 5.057 5.073 144,124 +0.04(+0.72%)
Dec 05, 2013 5.024 5.041 5.008 5.037 522,300 +0.01(+0.16%)
Dec 04, 2013 5.016 5.041 5.000 5.029 311,830 -0.01(-0.12%)
Dec 03, 2013 5.049 5.053 5.012 5.035 175,564 -0.02(-0.44%)
Dec 02, 2013 5.085 5.088 5.053 5.057 349,974 -0.03(-0.55%)
Nov 29, 2013 5.085 5.093 5.077 5.085 54,448 +0.01(+0.24%)
Nov 27, 2013 5.069 5.073 5.053 5.073 168,272 +0.01(+0.16%)
Nov 26, 2013 5.077 5.077 5.053 5.065 412,463 -0.01(-0.16%)
Nov 25, 2013 5.065 5.073 5.053 5.073 625,206 +0.02(+0.40%)
Nov 22, 2013 5.024 5.053 5.024 5.053 242,094 +0.03(+0.64%)
Nov 21, 2013 5.008 5.077 4.998 5.020 1,053,513 +0.04(+0.73%)
Nov 20, 2013 4.996 5.015 4.961 4.984 534,634 +0.00(+0.08%)
Nov 19, 2013 5.026 5.026 4.980 4.980 588,346 -0.04(-0.84%)
Nov 18, 2013 5.057 5.064 5.007 5.022 765,648 -0.02(-0.38%)
Nov 15, 2013 5.022 5.080 5.019 5.041 684,630 +0.02(+0.46%)
Nov 14, 2013 4.980 5.026 4.980 5.019 182,552 +0.03(+0.61%)
Nov 13, 2013 4.965 4.988 4.965 4.988 194,952 +0.00(+0.00%)
Nov 12, 2013 4.980 4.988 4.971 4.988 230,148 -0.01(-0.15%)
Nov 11, 2013 4.973 4.996 4.973 4.996 186,131 +0.01(+0.15%)
Nov 08, 2013 4.938 4.992 4.927 4.988 281,398 +0.04(+0.89%)
Nov 07, 2013 4.980 4.980 4.935 4.944 258,600 -0.04(-0.73%)
Nov 06, 2013 4.969 4.988 4.954 4.980 214,187 +0.03(+0.54%)
Nov 05, 2013 4.958 4.969 4.942 4.954 194,955 -0.03(-0.54%)
Nov 04, 2013 4.954 4.996 4.942 4.980 214,625 +0.02(+0.46%)
Nov 01, 2013 4.942 4.961 4.942 4.958 344,624 +0.01(+0.23%)
Oct 31, 2013 4.958 4.965 4.942 4.946 257,465 -0.01(-0.23%)
Oct 30, 2013 4.969 4.984 4.946 4.958 322,639 -0.02(-0.31%)
Oct 29, 2013 4.942 4.980 4.942 4.973 315,747 +0.03(+0.58%)
Oct 28, 2013 4.916 4.946 4.916 4.944 221,660 +0.02(+0.50%)
Oct 25, 2013 4.919 4.927 4.908 4.919 269,042 +0.01(+0.16%)
Oct 24, 2013 4.908 4.938 4.900 4.912 410,385 +0.00(+0.00%)
Oct 23, 2013 4.912 4.923 4.900 4.912 305,704 -0.01(-0.23%)
Oct 22, 2013 4.900 4.935 4.897 4.923 151,315 +0.02(+0.47%)
Oct 21, 2013 4.889 4.927 4.889 4.900 255,196 +0.00(+0.08%)
Oct 18, 2013 4.874 4.908 4.874 4.897 281,870 +0.02(+0.39%)
Oct 17, 2013 4.816 4.877 4.805 4.877 234,766 +0.05(+1.03%)
Oct 16, 2013 4.786 4.828 4.786 4.828 270,678 +0.06(+1.20%)
Oct 15, 2013 4.748 4.782 4.744 4.771 313,335 +0.00(+0.00%)
Oct 14, 2013 4.752 4.778 4.744 4.771 176,187 +0.02(+0.32%)
Oct 11, 2013 4.725 4.774 4.725 4.755 171,352 +0.03(+0.65%)
Oct 10, 2013 4.672 4.733 4.672 4.725 162,407 +0.08(+1.81%)
Oct 09, 2013 4.656 4.672 4.637 4.641 196,211 -0.02(-0.49%)
Oct 08, 2013 4.687 4.694 4.659 4.664 159,337 -0.04(-0.81%)
Oct 07, 2013 4.668 4.710 4.668 4.702 315,600 -0.02(-0.48%)
Oct 04, 2013 4.694 4.733 4.694 4.725 125,313 +0.02(+0.41%)
Oct 03, 2013 4.748 4.748 4.702 4.706 167,012 -0.03(-0.72%)
Oct 02, 2013 4.740 4.759 4.725 4.740 142,704 -0.02(-0.40%)
Oct 01, 2013 4.721 4.774 4.721 4.759 106,812 +0.03(+0.73%)
Sep 30, 2013 4.717 4.740 4.691 4.725 272,346 -0.01(-0.16%)
Sep 27, 2013 4.736 4.755 4.729 4.733 271,468 -0.02(-0.40%)
Sep 26, 2013 4.748 4.790 4.747 4.752 142,305 +0.01(+0.24%)
Sep 25, 2013 4.759 4.771 4.740 4.740 227,602 -0.01(-0.16%)
Sep 24, 2013 4.763 4.801 4.748 4.748 153,804 -0.03(-0.72%)
Sep 23, 2013 4.801 4.801 4.755 4.782 268,677 -0.03(-0.56%)
Sep 20, 2013 4.820 4.828 4.805 4.809 507,094 -0.01(-0.24%)
Sep 19, 2013 4.797 4.824 4.797 4.820 359,697 +0.02(+0.48%)
Sep 18, 2013 4.736 4.797 4.736 4.797 219,693 +0.05(+1.13%)
Sep 17, 2013 4.729 4.755 4.729 4.744 171,236 +0.02(+0.44%)
Sep 16, 2013 4.733 4.754 4.721 4.723 397,580 +0.02(+0.53%)
Sep 13, 2013 4.713 4.714 4.687 4.698 360,950 +0.00(+0.00%)
Sep 12, 2013 4.702 4.721 4.687 4.698 166,291 +0.01(+0.24%)
Sep 11, 2013 4.687 4.717 4.687 4.687 230,547 -0.01(-0.16%)
Sep 10, 2013 4.702 4.720 4.687 4.694 183,344 +0.02(+0.41%)
Sep 09, 2013 4.645 4.679 4.641 4.675 149,259 +0.04(+0.82%)
Sep 06, 2013 4.664 4.672 4.622 4.637 171,045 -0.00(-0.08%)
Sep 05, 2013 4.626 4.652 4.626 4.641 146,105 -0.00(-0.08%)
Sep 04, 2013 4.603 4.645 4.599 4.645 229,176 +0.05(+0.99%)
Sep 03, 2013 4.614 4.629 4.588 4.599 311,934 +0.02(+0.50%)
Aug 30, 2013 4.588 4.588 4.565 4.576 259,513 -0.01(-0.25%)
Aug 29, 2013 4.572 4.599 4.565 4.588 180,978 +0.02(+0.33%)
Aug 28, 2013 4.546 4.584 4.546 4.572 241,068 +0.02(+0.33%)
Aug 27, 2013 4.591 4.595 4.557 4.557 302,214 -0.08(-1.65%)
Aug 26, 2013 4.649 4.668 4.633 4.633 222,297 -0.02(-0.33%)
Aug 23, 2013 4.611 4.649 4.611 4.649 177,171 +0.04(+0.91%)
Aug 22, 2013 4.569 4.622 4.569 4.607 189,435 +0.05(+1.00%)
Aug 21, 2013 4.569 4.599 4.557 4.561 370,915 -0.03(-0.75%)
Aug 20, 2013 4.580 4.622 4.580 4.595 249,294 +0.02(+0.33%)
Aug 19, 2013 4.637 4.637 4.569 4.580 402,752 -0.05(-1.07%)
Aug 16, 2013 4.614 4.656 4.610 4.630 121,196 -0.01(-0.16%)
Aug 15, 2013 4.683 4.683 4.626 4.637 305,699 -0.07(-1.54%)
Aug 14, 2013 4.702 4.725 4.702 4.710 229,776 -0.00(-0.08%)
Aug 13, 2013 4.713 4.725 4.694 4.713 279,437 +0.00(+0.00%)
Aug 12, 2013 4.702 4.713 4.691 4.713 247,051 -0.01(-0.24%)
Aug 09, 2013 4.759 4.759 4.713 4.725 183,611 -0.02(-0.40%)
Aug 08, 2013 4.742 4.751 4.721 4.744 83,167 +0.02(+0.32%)
Aug 07, 2013 4.729 4.740 4.714 4.729 184,928 -0.01(-0.16%)
Aug 06, 2013 4.748 4.750 4.725 4.736 329,857 -0.02(-0.40%)
Aug 05, 2013 4.778 4.778 4.751 4.755 302,952 -0.02(-0.48%)
Aug 02, 2013 4.759 4.778 4.744 4.778 143,815 +0.01(+0.16%)
Aug 01, 2013 4.751 4.778 4.751 4.770 269,304 +0.04(+0.88%)
Jul 31, 2013 4.736 4.763 4.729 4.729 409,128 -0.00(-0.08%)
Jul 30, 2013 4.740 4.744 4.717 4.732 260,723 +0.00(+0.00%)
Jul 29, 2013 4.725 4.740 4.706 4.732 182,016 +0.00(+0.08%)
Jul 26, 2013 4.710 4.729 4.706 4.729 223,597 +0.01(+0.24%)
Jul 25, 2013 4.717 4.729 4.702 4.717 300,782 +0.00(+0.00%)
Jul 24, 2013 4.729 4.736 4.710 4.717 197,052 -0.00(-0.08%)
Jul 23, 2013 4.713 4.736 4.713 4.721 278,216 -0.00(-0.08%)
Jul 22, 2013 4.717 4.726 4.710 4.725 197,463 +0.02(+0.32%)
Jul 19, 2013 4.729 4.729 4.702 4.710 237,767 -0.03(-0.56%)
Jul 18, 2013 4.725 4.736 4.717 4.736 151,185 +0.03(+0.53%)
Jul 17, 2013 4.710 4.717 4.691 4.711 174,193 +0.04(+0.76%)
Jul 16, 2013 4.710 4.713 4.668 4.675 316,903 -0.03(-0.65%)
Jul 15, 2013 4.691 4.717 4.683 4.706 317,230 +0.02(+0.41%)
Jul 12, 2013 4.691 4.710 4.672 4.687 219,669 -0.01(-0.16%)
Jul 11, 2013 4.657 4.698 4.657 4.694 297,299 +0.06(+1.39%)
Jul 10, 2013 4.615 4.634 4.600 4.630 255,336 +0.02(+0.49%)
Jul 09, 2013 4.588 4.634 4.569 4.607 431,568 +0.04(+0.83%)
Jul 08, 2013 4.565 4.607 4.565 4.569 401,269 +0.02(+0.42%)
Jul 05, 2013 4.546 4.562 4.519 4.550 377,023 +0.02(+0.33%)
Jul 03, 2013 4.527 4.550 4.511 4.535 246,627 -0.01(-0.25%)
Jul 02, 2013 4.550 4.603 4.520 4.546 611,209 -0.00(-0.08%)
Jul 01, 2013 4.554 4.596 4.550 4.550 251,948 +0.01(+0.17%)
Jun 28, 2013 4.524 4.603 4.486 4.543 391,232 +0.02(+0.34%)
Jun 27, 2013 4.478 4.535 4.478 4.527 397,991 +0.06(+1.45%)
Jun 26, 2013 4.436 4.474 4.436 4.463 365,364 +0.05(+1.21%)
Jun 25, 2013 4.391 4.425 4.379 4.410 487,182 +0.03(+0.72%)
Jun 24, 2013 4.410 4.421 4.318 4.378 656,790 -0.07(-1.65%)
Jun 21, 2013 4.478 4.497 4.432 4.451 516,542 -0.02(-0.51%)
Jun 20, 2013 4.520 4.526 4.463 4.474 673,380 -0.10(-2.24%)
Jun 19, 2013 4.600 4.622 4.569 4.577 867,965 -0.04(-0.82%)
Jun 18, 2013 4.596 4.645 4.596 4.615 276,734 +0.02(+0.41%)
Jun 17, 2013 4.600 4.634 4.584 4.596 413,027 +0.01(+0.25%)
Jun 14, 2013 4.615 4.635 4.579 4.584 227,888 -0.04(-0.90%)
Jun 13, 2013 4.558 4.627 4.554 4.626 451,696 +0.06(+1.33%)
Jun 12, 2013 4.634 4.634 4.554 4.565 204,424 -0.04(-0.82%)
Jun 11, 2013 4.603 4.638 4.577 4.603 363,735 -0.04(-0.83%)
Jun 10, 2013 4.649 4.660 4.622 4.641 470,248 -0.00(-0.08%)
Jun 07, 2013 4.596 4.649 4.588 4.645 274,883 +0.08(+1.83%)
Jun 06, 2013 4.539 4.565 4.516 4.562 357,724 +0.01(+0.25%)
Jun 05, 2013 4.626 4.626 4.546 4.550 416,055 -0.09(-2.04%)
Jun 04, 2013 4.649 4.668 4.611 4.645 406,906 +0.00(+0.00%)
Jun 03, 2013 4.653 4.653 4.610 4.645 683,780 +0.01(+0.25%)
May 31, 2013 4.675 4.694 4.634 4.634 730,982 -0.03(-0.73%)
May 30, 2013 4.638 4.687 4.630 4.668 293,026 +0.01(+0.16%)
May 29, 2013 4.668 4.672 4.630 4.660 415,737 -0.02(-0.49%)
May 28, 2013 4.694 4.736 4.649 4.683 388,542 +0.02(+0.49%)
May 24, 2013 4.641 4.668 4.619 4.660 257,519 +0.02(+0.41%)
May 23, 2013 4.607 4.653 4.603 4.641 370,022 -0.03(-0.57%)
May 22, 2013 4.717 4.748 4.626 4.668 372,634 -0.03(-0.57%)
May 21, 2013 4.698 4.713 4.675 4.694 356,139 -0.01(-0.16%)
May 20, 2013 4.668 4.717 4.668 4.702 425,723 +0.01(+0.24%)
May 17, 2013 4.653 4.698 4.653 4.691 212,576 +0.05(+0.98%)
May 16, 2013 4.649 4.675 4.645 4.645 203,326 -0.01(-0.24%)
May 15, 2013 4.619 4.664 4.619 4.657 634,421 +0.05(+1.16%)
May 13, 2013 4.584 4.611 4.584 4.603 217,452 +0.01(+0.17%)
May 10, 2013 4.592 4.596 4.574 4.596 670,341 -0.00(-0.08%)
May 09, 2013 4.581 4.603 4.581 4.600 476,976 +0.02(+0.33%)
May 08, 2013 4.554 4.588 4.554 4.584 307,183 +0.01(+0.17%)
May 07, 2013 4.543 4.581 4.539 4.577 288,130 +0.03(+0.67%)
May 06, 2013 4.509 4.558 4.509 4.547 247,881 +0.02(+0.50%)
May 03, 2013 4.505 4.543 4.478 4.524 393,629 +0.05(+1.01%)
May 02, 2013 4.433 4.482 4.433 4.478 267,802 +0.05(+1.20%)
May 01, 2013 4.467 4.477 4.426 4.426 523,982 -0.06(-1.27%)
Apr 30, 2013 4.478 4.490 4.460 4.482 226,028 +0.00(+0.08%)
Apr 29, 2013 4.460 4.497 4.444 4.478 300,365 +0.02(+0.51%)
Apr 26, 2013 4.452 4.460 4.444 4.456 340,233 -0.01(-0.25%)
Apr 25, 2013 4.463 4.486 4.454 4.467 349,055 +0.00(+0.08%)
Apr 24, 2013 4.444 4.463 4.444 4.463 289,927 +0.02(+0.43%)
Apr 23, 2013 4.418 4.448 4.418 4.444 338,403 +0.04(+0.95%)
Apr 22, 2013 4.388 4.410 4.350 4.403 601,320 +0.02(+0.34%)
Apr 19, 2013 4.357 4.388 4.346 4.388 139,794 +0.04(+0.89%)
Apr 18, 2013 4.373 4.380 4.335 4.349 220,198 -0.03(-0.71%)
Apr 17, 2013 4.391 4.391 4.342 4.380 444,503 -0.04(-0.94%)
Apr 16, 2013 4.399 4.426 4.388 4.422 822,360 +0.03(+0.78%)
Apr 15, 2013 4.444 4.444 4.380 4.388 428,688 -0.07(-1.53%)
Apr 12, 2013 4.486 4.494 4.448 4.456 845,635 -0.04(-0.94%)
Apr 11, 2013 4.460 4.505 4.460 4.498 308,180 +0.03(+0.66%)
Apr 10, 2013 4.426 4.475 4.426 4.468 306,787 +0.05(+1.14%)
Apr 09, 2013 4.418 4.426 4.399 4.418 248,780 +0.02(+0.43%)
Apr 08, 2013 4.388 4.399 4.365 4.399 291,236 +0.02(+0.35%)
Apr 05, 2013 4.384 4.388 4.350 4.384 463,821 -0.03(-0.77%)
Apr 04, 2013 4.399 4.418 4.391 4.418 357,943 +0.02(+0.34%)
Apr 03, 2013 4.456 4.456 4.388 4.403 322,784 -0.04(-0.85%)
Apr 02, 2013 4.452 4.456 4.433 4.441 220,510 -0.00(-0.09%)
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.