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 (%)
Dec 29, 2017 8.332 8.332 8.332 0 -0.02(-0.27%)
Dec 28, 2017 8.354 8.377 8.343 8.354 271,150 +0.01(+0.13%)
Dec 27, 2017 8.332 8.366 8.332 8.343 319,967 +0.03(+0.33%)
Dec 26, 2017 8.343 8.360 8.307 8.316 650,755 -0.04(-0.53%)
Dec 22, 2017 8.377 8.399 8.338 8.360 701,737 +0.01(+0.07%)
Dec 21, 2017 8.354 8.382 8.343 8.354 467,062 +0.00(+0.00%)
Dec 20, 2017 8.377 8.388 8.329 8.354 223,004 +0.00(+0.00%)
Dec 19, 2017 8.360 8.377 8.338 8.354 749,098 -0.02(-0.20%)
Dec 18, 2017 8.360 8.382 8.338 8.371 409,475 +0.06(+0.73%)
Dec 15, 2017 8.266 8.310 8.266 8.310 583,631 +0.07(+0.81%)
Dec 14, 2017 8.249 8.271 8.244 8.244 548,254 -0.01(-0.07%)
Dec 13, 2017 8.232 8.266 8.227 8.249 672,340 +0.02(+0.27%)
Dec 12, 2017 8.227 8.238 8.221 8.227 1,575,860 +0.00(+0.03%)
Dec 11, 2017 8.227 8.232 8.216 8.224 574,073 +0.00(+0.03%)
Dec 08, 2017 8.227 8.244 8.213 8.221 330,066 +0.02(+0.20%)
Dec 07, 2017 8.183 8.221 8.183 8.205 201,717 +0.01(+0.07%)
Dec 06, 2017 8.188 8.216 8.183 8.199 248,918 -0.02(-0.20%)
Dec 05, 2017 8.238 8.249 8.210 8.216 405,220 -0.01(-0.13%)
Dec 04, 2017 8.305 8.327 8.210 8.227 754,618 -0.01(-0.07%)
Dec 01, 2017 8.260 8.285 8.210 8.232 422,886 -0.01(-0.13%)
Nov 30, 2017 8.255 8.280 8.238 8.244 351,615 +0.01(+0.07%)
Nov 29, 2017 8.266 8.266 8.183 8.238 371,349 -0.02(-0.20%)
Nov 28, 2017 8.155 8.255 8.155 8.255 465,264 +0.11(+1.36%)
Nov 27, 2017 8.188 8.205 8.144 8.144 318,930 -0.04(-0.54%)
Nov 24, 2017 8.171 8.188 8.133 8.188 245,200 +0.07(+0.89%)
Nov 22, 2017 8.127 8.149 8.116 8.116 598,455 -0.01(-0.14%)
Nov 21, 2017 8.111 8.183 8.050 8.127 1,199,744 +0.05(+0.62%)
Nov 20, 2017 8.098 8.103 8.077 8.077 647,600 +0.01(+0.13%)
Nov 17, 2017 8.052 8.139 8.041 8.067 1,370,354 +0.03(+0.32%)
Nov 16, 2017 7.990 8.057 7.990 8.041 436,537 +0.08(+0.96%)
Nov 15, 2017 7.975 8.006 7.944 7.965 731,049 -0.07(-0.83%)
Nov 14, 2017 8.041 8.052 8.006 8.031 1,060,961 -0.03(-0.32%)
Nov 13, 2017 8.041 8.057 8.008 8.057 1,123,232 +0.02(+0.19%)
Nov 10, 2017 8.026 8.072 8.016 8.041 655,454 +0.03(+0.38%)
Nov 09, 2017 8.016 8.016 7.949 8.011 355,106 -0.04(-0.44%)
Nov 08, 2017 8.062 8.062 8.011 8.047 373,394 -0.02(-0.19%)
Nov 07, 2017 8.067 8.077 8.047 8.062 248,494 -0.02(-0.19%)
Nov 06, 2017 8.047 8.077 8.026 8.077 232,789 +0.05(+0.57%)
Nov 03, 2017 8.021 8.046 8.001 8.031 278,227 +0.04(+0.45%)
Nov 02, 2017 7.980 8.006 7.970 7.995 264,358 +0.00(+0.00%)
Nov 01, 2017 8.006 8.026 7.960 7.995 332,361 +0.01(+0.13%)
Oct 31, 2017 7.990 7.995 7.955 7.985 574,193 +0.01(+0.13%)
Oct 30, 2017 7.980 7.995 7.955 7.975 415,865 -0.02(-0.26%)
Oct 27, 2017 7.929 7.995 7.909 7.995 334,254 +0.11(+1.36%)
Oct 26, 2017 7.888 7.934 7.868 7.888 345,948 +0.02(+0.26%)
Oct 25, 2017 7.924 7.934 7.842 7.868 228,098 -0.06(-0.71%)
Oct 24, 2017 7.944 7.944 7.919 7.924 307,406 +0.01(+0.06%)
Oct 23, 2017 7.944 7.955 7.909 7.919 217,341 -0.02(-0.19%)
Oct 20, 2017 7.924 7.939 7.924 7.934 190,394 +0.04(+0.52%)
Oct 19, 2017 7.893 7.898 7.868 7.893 271,932 -0.01(-0.06%)
Oct 18, 2017 7.924 7.924 7.898 7.898 278,225 -0.01(-0.13%)
Oct 17, 2017 7.909 7.914 7.898 7.909 173,477 +0.01(+0.06%)
Oct 16, 2017 7.924 7.924 7.898 7.903 229,174 -0.01(-0.13%)
Oct 13, 2017 7.919 7.919 7.893 7.914 156,101 +0.01(+0.13%)
Oct 12, 2017 7.893 7.914 7.880 7.903 280,698 +0.01(+0.13%)
Oct 11, 2017 7.868 7.893 7.856 7.893 399,205 +0.03(+0.39%)
Oct 10, 2017 7.842 7.870 7.842 7.863 216,101 +0.04(+0.52%)
Oct 09, 2017 7.837 7.873 7.817 7.822 461,534 -0.02(-0.20%)
Oct 06, 2017 7.832 7.842 7.817 7.837 373,010 +0.01(+0.07%)
Oct 05, 2017 7.827 7.840 7.811 7.832 605,954 +0.03(+0.33%)
Oct 04, 2017 7.822 7.822 7.806 7.806 273,931 -0.02(-0.20%)
Oct 03, 2017 7.806 7.827 7.806 7.822 239,795 +0.00(+0.00%)
Oct 02, 2017 7.801 7.822 7.781 7.822 216,729 +0.05(+0.59%)
Sep 29, 2017 7.745 7.796 7.745 7.776 287,182 +0.03(+0.40%)
Sep 28, 2017 7.730 7.750 7.713 7.745 211,187 +0.01(+0.07%)
Sep 27, 2017 7.709 7.750 7.694 7.740 360,233 +0.06(+0.80%)
Sep 26, 2017 7.699 7.712 7.678 7.678 491,610 +0.00(+0.00%)
Sep 25, 2017 7.663 7.694 7.643 7.678 420,251 +0.01(+0.07%)
Sep 22, 2017 7.673 7.699 7.658 7.673 293,092 +0.00(+0.00%)
Sep 21, 2017 7.699 7.704 7.673 7.673 99,800 -0.03(-0.40%)
Sep 20, 2017 7.719 7.725 7.689 7.704 235,946 +0.00(+0.00%)
Sep 19, 2017 7.668 7.709 7.668 7.704 187,340 +0.04(+0.47%)
Sep 18, 2017 7.673 7.689 7.658 7.668 168,792 -0.01(-0.13%)
Sep 15, 2017 7.648 7.678 7.648 7.678 125,441 +0.03(+0.33%)
Sep 14, 2017 7.627 7.678 7.627 7.653 146,806 +0.02(+0.20%)
Sep 13, 2017 7.632 7.663 7.632 7.638 182,986 +0.00(+0.00%)
Sep 12, 2017 7.607 7.653 7.607 7.638 112,857 +0.05(+0.67%)
Sep 11, 2017 7.566 7.607 7.559 7.586 323,298 +0.06(+0.82%)
Sep 08, 2017 7.551 7.561 7.520 7.525 177,820 -0.03(-0.34%)
Sep 07, 2017 7.551 7.566 7.535 7.551 111,877 +0.01(+0.07%)
Sep 06, 2017 7.535 7.556 7.530 7.546 200,560 +0.03(+0.34%)
Sep 05, 2017 7.561 7.565 7.489 7.520 237,767 -0.05(-0.68%)
Sep 01, 2017 7.561 7.586 7.546 7.571 283,023 +0.02(+0.27%)
Aug 31, 2017 7.515 7.561 7.515 7.551 184,952 +0.05(+0.68%)
Aug 30, 2017 7.484 7.525 7.475 7.500 133,878 +0.02(+0.27%)
Aug 29, 2017 7.433 7.489 7.418 7.479 185,766 +0.02(+0.27%)
Aug 28, 2017 7.489 7.489 7.454 7.459 143,754 -0.02(-0.27%)
Aug 25, 2017 7.474 7.489 7.454 7.479 189,672 +0.02(+0.27%)
Aug 24, 2017 7.474 7.474 7.448 7.459 285,111 -0.01(-0.14%)
Aug 23, 2017 7.418 7.479 7.418 7.469 150,737 +0.01(+0.07%)
Aug 22, 2017 7.418 7.474 7.418 7.464 280,117 +0.06(+0.76%)
Aug 21, 2017 7.397 7.413 7.374 7.408 163,337 -0.01(-0.14%)
Aug 18, 2017 7.423 7.438 7.387 7.418 233,041 -0.02(-0.21%)
Aug 17, 2017 7.489 7.510 7.418 7.433 259,497 -0.08(-1.02%)
Aug 16, 2017 7.510 7.530 7.500 7.510 177,206 +0.00(+0.00%)
Aug 15, 2017 7.546 7.546 7.500 7.510 215,270 -0.02(-0.20%)
Aug 14, 2017 7.489 7.530 7.479 7.525 272,908 +0.10(+1.38%)
Aug 11, 2017 7.362 7.438 7.346 7.423 557,096 +0.02(+0.21%)
Aug 10, 2017 7.535 7.535 7.392 7.408 741,223 -0.14(-1.90%)
Aug 09, 2017 7.556 7.556 7.525 7.551 375,896 -0.01(-0.07%)
Aug 08, 2017 7.576 7.612 7.556 7.556 552,042 -0.03(-0.34%)
Aug 07, 2017 7.566 7.591 7.561 7.581 273,769 +0.02(+0.20%)
Aug 04, 2017 7.566 7.576 7.556 7.566 280,962 +0.01(+0.13%)
Aug 03, 2017 7.551 7.566 7.541 7.556 329,361 -0.01(-0.07%)
Aug 02, 2017 7.556 7.566 7.535 7.561 964,912 +0.02(+0.20%)
Aug 01, 2017 7.551 7.561 7.535 7.546 599,937 +0.02(+0.20%)
Jul 31, 2017 7.561 7.561 7.525 7.530 492,001 -0.01(-0.07%)
Jul 28, 2017 7.530 7.546 7.520 7.535 876,273 +0.01(+0.14%)
Jul 27, 2017 7.566 7.566 7.515 7.525 520,980 -0.02(-0.27%)
Jul 26, 2017 7.546 7.571 7.542 7.546 366,796 +0.00(+0.00%)
Jul 25, 2017 7.525 7.546 7.518 7.546 443,311 +0.05(+0.61%)
Jul 24, 2017 7.505 7.505 7.474 7.500 1,214,925 +0.03(+0.34%)
Jul 21, 2017 7.474 7.474 7.454 7.474 186,887 -0.02(-0.20%)
Jul 20, 2017 7.495 7.500 7.479 7.490 139,365 +0.00(+0.00%)
Jul 19, 2017 7.459 7.495 7.454 7.490 157,785 +0.04(+0.55%)
Jul 18, 2017 7.439 7.454 7.428 7.449 174,517 -0.01(-0.07%)
Jul 17, 2017 7.464 7.469 7.439 7.454 201,941 +0.00(+0.00%)
Jul 14, 2017 7.398 7.459 7.398 7.454 200,186 +0.05(+0.62%)
Jul 13, 2017 7.398 7.413 7.383 7.408 150,574 +0.04(+0.48%)
Jul 12, 2017 7.367 7.408 7.367 7.372 236,379 +0.02(+0.21%)
Jul 11, 2017 7.347 7.357 7.316 7.357 223,407 +0.01(+0.07%)
Jul 10, 2017 7.316 7.357 7.291 7.352 196,253 +0.03(+0.35%)
Jul 07, 2017 7.296 7.327 7.286 7.327 183,725 +0.05(+0.63%)
Jul 06, 2017 7.311 7.311 7.265 7.281 328,696 -0.04(-0.49%)
Jul 05, 2017 7.306 7.337 7.286 7.316 172,245 +0.01(+0.07%)
Jul 03, 2017 7.296 7.337 7.296 7.311 246,693 +0.03(+0.42%)
Jun 30, 2017 7.291 7.306 7.281 7.281 236,061 +0.01(+0.14%)
Jun 29, 2017 7.337 7.337 7.225 7.270 353,825 -0.05(-0.63%)
Jun 28, 2017 7.296 7.332 7.281 7.316 269,304 +0.05(+0.70%)
Jun 27, 2017 7.332 7.332 7.265 7.265 408,606 -0.05(-0.63%)
Jun 26, 2017 7.352 7.352 7.311 7.311 331,754 -0.01(-0.07%)
Jun 23, 2017 7.321 7.332 7.301 7.316 235,717 +0.02(+0.21%)
Jun 22, 2017 7.316 7.342 7.301 7.301 150,288 -0.02(-0.28%)
Jun 21, 2017 7.327 7.342 7.306 7.321 139,029 +0.02(+0.28%)
Jun 20, 2017 7.342 7.362 7.296 7.301 335,414 -0.06(-0.83%)
Jun 19, 2017 7.332 7.362 7.316 7.362 136,087 +0.07(+0.98%)
Jun 16, 2017 7.301 7.311 7.270 7.291 172,710 -0.01(-0.07%)
Jun 15, 2017 7.260 7.301 7.260 7.296 178,021 -0.01(-0.07%)
Jun 14, 2017 7.321 7.327 7.296 7.301 225,613 -0.01(-0.07%)
Jun 13, 2017 7.291 7.327 7.291 7.306 214,239 +0.03(+0.42%)
Jun 12, 2017 7.291 7.311 7.257 7.276 333,151 -0.03(-0.42%)
Jun 09, 2017 7.342 7.362 7.281 7.306 434,365 -0.04(-0.55%)
Jun 08, 2017 7.332 7.352 7.311 7.347 375,030 +0.03(+0.42%)
Jun 07, 2017 7.332 7.352 7.301 7.316 602,296 -0.01(-0.07%)
Jun 06, 2017 7.316 7.337 7.311 7.321 233,101 +0.00(+0.00%)
Jun 05, 2017 7.347 7.347 7.321 7.321 188,555 -0.03(-0.42%)
Jun 02, 2017 7.311 7.357 7.306 7.352 452,426 +0.06(+0.84%)
Jun 01, 2017 7.270 7.311 7.260 7.291 366,037 +0.04(+0.49%)
May 31, 2017 7.260 7.270 7.220 7.255 187,468 +0.01(+0.07%)
May 30, 2017 7.245 7.274 7.245 7.250 129,090 +0.00(+0.00%)
May 26, 2017 7.255 7.270 7.250 7.250 211,537 +0.01(+0.14%)
May 25, 2017 7.225 7.270 7.225 7.240 328,770 +0.04(+0.57%)
May 24, 2017 7.220 7.224 7.194 7.199 227,352 +0.01(+0.07%)
May 23, 2017 7.204 7.220 7.189 7.194 217,301 +0.01(+0.14%)
May 22, 2017 7.163 7.189 7.163 7.184 351,966 +0.03(+0.43%)
May 19, 2017 7.133 7.174 7.128 7.153 281,722 +0.06(+0.79%)
May 18, 2017 7.082 7.118 7.062 7.097 394,639 +0.02(+0.22%)
May 17, 2017 7.158 7.163 7.082 7.082 619,853 -0.11(-1.56%)
May 16, 2017 7.199 7.215 7.194 7.194 338,193 +0.00(+0.00%)
May 15, 2017 7.179 7.214 7.179 7.194 403,454 +0.04(+0.57%)
May 12, 2017 7.174 7.184 7.148 7.153 524,545 -0.02(-0.21%)
May 11, 2017 7.184 7.184 7.148 7.169 430,475 -0.04(-0.50%)
May 10, 2017 7.199 7.204 7.189 7.204 203,864 +0.01(+0.14%)
May 09, 2017 7.209 7.214 7.184 7.194 118,921 -0.01(-0.07%)
May 08, 2017 7.194 7.204 7.164 7.199 445,943 -0.01(-0.07%)
May 05, 2017 7.179 7.204 7.169 7.204 186,824 +0.04(+0.50%)
May 04, 2017 7.164 7.191 7.148 7.169 394,134 +0.00(+0.00%)
May 03, 2017 7.159 7.174 7.153 7.169 123,406 +0.00(+0.00%)
May 02, 2017 7.169 7.204 7.153 7.169 327,232 +0.01(+0.07%)
May 01, 2017 7.148 7.171 7.138 7.164 354,634 +0.03(+0.43%)
Apr 28, 2017 7.153 7.153 7.123 7.133 273,895 +0.00(+0.00%)
Apr 27, 2017 7.123 7.143 7.113 7.133 267,454 +0.02(+0.29%)
Apr 26, 2017 7.113 7.133 7.108 7.113 344,006 +0.02(+0.21%)
Apr 25, 2017 7.077 7.113 7.077 7.098 282,369 +0.04(+0.50%)
Apr 24, 2017 7.032 7.072 7.032 7.062 401,536 +0.06(+0.87%)
Apr 21, 2017 7.001 7.021 6.986 7.001 231,265 +0.00(+0.00%)
Apr 20, 2017 6.966 7.011 6.955 7.001 258,760 +0.06(+0.80%)
Apr 19, 2017 6.955 6.985 6.945 6.945 194,423 -0.01(-0.15%)
Apr 18, 2017 6.950 6.976 6.945 6.955 259,073 -0.01(-0.15%)
Apr 17, 2017 6.935 6.976 6.935 6.966 271,543 +0.04(+0.51%)
Apr 13, 2017 6.971 6.996 6.930 6.930 273,450 -0.05(-0.73%)
Apr 12, 2017 6.996 7.001 6.971 6.981 235,703 -0.03(-0.36%)
Apr 11, 2017 7.006 7.006 6.962 7.006 333,224 -0.01(-0.14%)
Apr 10, 2017 6.991 7.032 6.991 7.016 303,161 +0.03(+0.36%)
Apr 07, 2017 6.976 6.996 6.961 6.991 241,563 +0.01(+0.15%)
Apr 06, 2017 6.955 6.986 6.952 6.981 308,113 +0.03(+0.36%)
Apr 05, 2017 6.981 7.006 6.950 6.955 339,107 -0.01(-0.07%)
Apr 04, 2017 6.930 6.966 6.920 6.961 287,626 +0.03(+0.37%)
Apr 03, 2017 6.976 6.991 6.920 6.935 378,312 -0.05(-0.65%)
Mar 31, 2017 6.986 6.993 6.971 6.981 496,599 -0.01(-0.07%)
Mar 30, 2017 6.966 7.001 6.966 6.986 239,686 +0.01(+0.15%)
Mar 29, 2017 6.955 6.986 6.941 6.976 405,531 +0.01(+0.15%)
Mar 28, 2017 6.889 6.971 6.889 6.966 270,429 +0.07(+0.96%)
Mar 27, 2017 6.854 6.910 6.834 6.900 338,883 -0.01(-0.07%)
Mar 24, 2017 6.925 6.940 6.884 6.905 158,872 +0.00(+0.00%)
Mar 23, 2017 6.900 6.943 6.900 6.905 203,152 -0.01(-0.07%)
Mar 22, 2017 6.900 6.920 6.879 6.910 343,029 -0.01(-0.07%)
Mar 21, 2017 7.006 7.006 6.889 6.915 415,273 -0.08(-1.09%)
Mar 20, 2017 7.001 7.016 6.981 6.991 152,333 -0.01(-0.14%)
Mar 17, 2017 7.016 7.032 7.001 7.001 224,677 -0.02(-0.22%)
Mar 16, 2017 7.016 7.016 6.983 7.016 270,594 +0.01(+0.14%)
Mar 15, 2017 6.981 7.016 6.966 7.006 484,145 +0.04(+0.58%)
Mar 14, 2017 6.966 6.971 6.940 6.966 69,125 -0.02(-0.22%)
Mar 13, 2017 6.950 6.986 6.950 6.981 221,015 +0.02(+0.29%)
Mar 10, 2017 6.986 6.986 6.961 6.961 214,704 +0.01(+0.15%)
Mar 09, 2017 6.960 6.971 6.928 6.950 405,633 -0.01(-0.07%)
Mar 08, 2017 6.981 6.996 6.950 6.955 204,578 -0.02(-0.22%)
Mar 07, 2017 6.971 6.996 6.971 6.971 182,327 -0.02(-0.29%)
Mar 06, 2017 6.986 7.001 6.955 6.991 243,009 -0.02(-0.29%)
Mar 03, 2017 6.976 7.011 6.976 7.011 468,998 +0.04(+0.58%)
Mar 02, 2017 7.006 7.014 6.971 6.971 463,453 -0.05(-0.65%)
Mar 01, 2017 6.961 7.028 6.961 7.016 396,910 +0.10(+1.47%)
Feb 28, 2017 6.925 6.940 6.895 6.915 319,422 -0.02(-0.22%)
Feb 27, 2017 6.915 6.955 6.910 6.930 276,517 +0.01(+0.07%)
Feb 24, 2017 6.900 6.925 6.885 6.925 275,481 +0.01(+0.07%)
Feb 23, 2017 6.930 6.940 6.905 6.920 305,184 -0.01(-0.07%)
Feb 22, 2017 6.895 6.925 6.895 6.925 316,084 +0.02(+0.22%)
Feb 21, 2017 6.874 6.915 6.874 6.910 303,064 +0.04(+0.59%)
Feb 17, 2017 6.869 6.869 6.869 0 -0.01(-0.07%)
Feb 16, 2017 6.884 6.887 6.854 6.874 204,761 -0.02(-0.22%)
Feb 15, 2017 6.854 6.905 6.838 6.889 270,576 +0.03(+0.37%)
Feb 14, 2017 6.823 6.864 6.808 6.864 247,984 +0.04(+0.52%)
Feb 13, 2017 6.803 6.849 6.803 6.829 400,823 +0.05(+0.67%)
Feb 10, 2017 6.778 6.793 6.768 6.783 210,757 +0.03(+0.45%)
Feb 09, 2017 6.722 6.773 6.722 6.752 532,108 +0.04(+0.53%)
Feb 08, 2017 6.722 6.727 6.702 6.717 235,061 +0.01(+0.15%)
Feb 07, 2017 6.712 6.727 6.691 6.707 323,308 +0.00(+0.00%)
Feb 06, 2017 6.707 6.717 6.686 6.707 366,629 +0.01(+0.08%)
Feb 03, 2017 6.686 6.722 6.686 6.702 488,237 +0.04(+0.53%)
Feb 02, 2017 6.656 6.671 6.641 6.666 260,406 +0.01(+0.08%)
Feb 01, 2017 6.656 6.666 6.638 6.661 509,905 +0.02(+0.30%)
Jan 31, 2017 6.606 6.641 6.596 6.641 467,590 +0.02(+0.23%)
Jan 30, 2017 6.631 6.646 6.611 6.626 577,896 -0.04(-0.61%)
Jan 27, 2017 6.676 6.684 6.666 6.666 552,284 -0.01(-0.15%)
Jan 26, 2017 6.666 6.691 6.661 6.676 517,258 +0.02(+0.23%)
Jan 25, 2017 6.631 6.676 6.626 6.661 407,094 +0.06(+0.84%)
Jan 24, 2017 6.595 6.616 6.575 6.606 516,229 +0.03(+0.46%)
Jan 23, 2017 6.575 6.580 6.555 6.575 454,254 +0.00(+0.00%)
Jan 20, 2017 6.560 6.585 6.550 6.575 340,943 +0.03(+0.46%)
Jan 19, 2017 6.570 6.570 6.540 6.545 328,831 -0.03(-0.38%)
Jan 18, 2017 6.555 6.570 6.538 6.570 206,167 +0.03(+0.39%)
Jan 17, 2017 6.565 6.570 6.545 6.545 241,985 -0.03(-0.38%)
Jan 13, 2017 6.570 6.570 6.570 0 +0.01(+0.15%)
Jan 12, 2017 6.585 6.585 6.534 6.560 275,830 -0.01(-0.15%)
Jan 11, 2017 6.545 6.575 6.540 6.570 398,784 +0.02(+0.31%)
Jan 10, 2017 6.545 6.575 6.545 6.550 476,353 +0.01(+0.08%)
Jan 09, 2017 6.550 6.560 6.540 6.545 453,851 -0.01(-0.08%)
Jan 06, 2017 6.530 6.560 6.513 6.550 387,890 +0.04(+0.54%)
Jan 05, 2017 6.494 6.520 6.484 6.514 535,590 +0.02(+0.23%)
Jan 04, 2017 6.484 6.511 6.484 6.499 619,944 +0.04(+0.55%)
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.