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

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 28, 2018 8.648 8.665 8.548 8.548 210,939 -0.09(-1.10%)
Feb 27, 2018 8.699 8.793 8.637 8.643 397,945 -0.06(-0.64%)
Feb 26, 2018 8.643 8.710 8.628 8.699 337,895 +0.08(+0.97%)
Feb 23, 2018 8.515 8.615 8.515 8.615 270,348 +0.13(+1.51%)
Feb 22, 2018 8.470 8.487 238,231 +0.01(+0.13%)
Feb 21, 2018 8.515 8.581 8.476 8.476 252,440 -0.02(-0.26%)
Feb 20, 2018 8.498 8.576 8.481 8.498 259,012 -0.06(-0.65%)
Feb 16, 2018 8.554 8.554 8.554 0 +0.03(+0.33%)
Feb 15, 2018 8.498 8.531 8.448 8.526 227,526 +0.09(+1.12%)
Feb 14, 2018 8.253 8.442 8.253 8.431 222,272 +0.12(+1.40%)
Feb 13, 2018 8.281 8.336 8.248 8.314 299,882 +0.02(+0.20%)
Feb 12, 2018 8.231 8.325 8.203 8.298 497,513 +0.11(+1.29%)
Feb 09, 2018 8.225 8.242 7.975 8.192 847,786 +0.07(+0.89%)
Feb 08, 2018 8.403 8.420 8.120 8.120 686,910 -0.28(-3.37%)
Feb 07, 2018 8.381 8.475 8.381 8.403 687,704 +0.02(+0.27%)
Feb 06, 2018 8.136 8.414 7.947 8.381 964,305 +0.04(+0.53%)
Feb 05, 2018 8.587 8.603 8.164 8.336 1,088,047 -0.30(-3.47%)
Feb 02, 2018 8.781 8.784 8.631 8.637 542,250 -0.19(-2.14%)
Feb 01, 2018 8.781 8.873 8.781 8.826 237,476 -0.01(-0.13%)
Jan 31, 2018 8.820 8.848 8.806 8.837 577,837 +0.03(+0.38%)
Jan 30, 2018 8.798 8.826 8.759 8.803 637,911 -0.08(-0.88%)
Jan 29, 2018 8.926 8.953 8.870 8.881 713,871 -0.05(-0.56%)
Jan 26, 2018 8.864 8.948 8.864 8.931 442,922 +0.07(+0.75%)
Jan 25, 2018 8.909 8.920 8.826 8.864 987,416 -0.02(-0.25%)
Jan 24, 2018 8.942 8.942 8.837 8.887 455,306 -0.03(-0.31%)
Jan 23, 2018 8.848 8.914 8.826 8.914 335,603 +0.09(+1.01%)
Jan 22, 2018 8.764 8.837 8.764 8.826 418,865 +0.06(+0.63%)
Jan 19, 2018 8.725 8.770 8.725 8.770 349,385 +0.03(+0.38%)
Jan 18, 2018 8.731 8.764 8.698 8.737 361,592 -0.01(-0.06%)
Jan 17, 2018 8.748 8.759 8.697 8.742 635,854 +0.03(+0.38%)
Jan 16, 2018 8.714 8.770 8.687 8.709 496,421 +0.00(+0.00%)
Jan 12, 2018 8.709 8.709 8.709 0 +0.06(+0.64%)
Jan 11, 2018 8.614 8.653 8.609 8.653 284,378 +0.06(+0.65%)
Jan 10, 2018 8.598 8.598 8.598 432,070 +0.00(+0.00%)
Jan 09, 2018 8.575 8.603 8.575 8.598 321,827 +0.03(+0.32%)
Jan 08, 2018 8.537 8.570 8.531 8.570 399,059 +0.02(+0.26%)
Jan 05, 2018 8.559 8.559 8.509 8.548 388,391 +0.02(+0.20%)
Jan 04, 2018 8.464 8.531 8.464 8.531 283,226 +0.07(+0.85%)
Jan 03, 2018 8.409 8.459 8.401 8.459 366,981 +0.07(+0.79%)
Jan 02, 2018 8.403 8.403 8.378 8.392 345,978 +0.04(+0.47%)
Dec 29, 2017 8.353 8.353 8.353 0 -0.02(-0.27%)
Dec 28, 2017 8.375 8.398 8.364 8.375 270,472 +0.01(+0.13%)
Dec 27, 2017 8.353 8.386 8.353 8.364 319,168 +0.03(+0.33%)
Dec 26, 2017 8.364 8.381 8.328 8.336 649,130 -0.04(-0.53%)
Dec 22, 2017 8.398 8.420 8.359 8.381 699,984 +0.01(+0.07%)
Dec 21, 2017 8.375 8.403 8.364 8.375 465,895 +0.00(+0.00%)
Dec 20, 2017 8.398 8.409 8.350 8.375 222,447 +0.00(+0.00%)
Dec 19, 2017 8.381 8.398 8.359 8.375 747,227 -0.02(-0.20%)
Dec 18, 2017 8.381 8.403 8.359 8.392 408,452 +0.06(+0.73%)
Dec 15, 2017 8.286 8.331 8.286 8.331 582,173 +0.07(+0.81%)
Dec 14, 2017 8.270 8.292 8.264 8.264 546,885 -0.01(-0.07%)
Dec 13, 2017 8.253 8.286 8.248 8.270 670,661 +0.02(+0.27%)
Dec 12, 2017 8.248 8.259 8.242 8.248 1,571,923 +0.00(+0.03%)
Dec 11, 2017 8.248 8.253 8.236 8.245 572,639 +0.00(+0.03%)
Dec 08, 2017 8.248 8.264 8.234 8.242 329,242 +0.02(+0.20%)
Dec 07, 2017 8.203 8.242 8.203 8.225 201,213 +0.01(+0.07%)
Dec 06, 2017 8.209 8.236 8.203 8.220 248,296 -0.02(-0.20%)
Dec 05, 2017 8.259 8.270 8.231 8.236 404,207 -0.01(-0.13%)
Dec 04, 2017 8.325 8.348 8.231 8.248 752,733 -0.01(-0.07%)
Dec 01, 2017 8.281 8.306 8.231 8.253 421,830 -0.01(-0.13%)
Nov 30, 2017 8.275 8.300 8.259 8.264 350,737 +0.01(+0.07%)
Nov 29, 2017 8.286 8.286 8.203 8.259 370,421 -0.02(-0.20%)
Nov 28, 2017 8.175 8.275 8.175 8.275 464,102 +0.11(+1.36%)
Nov 27, 2017 8.209 8.225 8.164 8.164 318,133 -0.04(-0.54%)
Nov 24, 2017 8.192 8.209 8.153 8.209 244,587 +0.07(+0.89%)
Nov 22, 2017 8.147 8.170 8.136 8.136 596,960 -0.01(-0.14%)
Nov 21, 2017 8.131 8.203 8.070 8.147 1,196,748 +0.05(+0.62%)
Nov 20, 2017 8.118 8.123 8.097 8.097 645,982 +0.01(+0.13%)
Nov 17, 2017 8.072 8.159 8.062 8.087 1,366,931 +0.03(+0.32%)
Nov 16, 2017 8.010 8.077 8.010 8.062 435,447 +0.08(+0.96%)
Nov 15, 2017 7.995 8.026 7.964 7.985 729,223 -0.07(-0.83%)
Nov 14, 2017 8.062 8.072 8.026 8.051 1,058,311 -0.03(-0.32%)
Nov 13, 2017 8.062 8.077 8.028 8.077 1,120,426 +0.02(+0.19%)
Nov 10, 2017 8.046 8.092 8.036 8.062 653,816 +0.03(+0.38%)
Nov 09, 2017 8.036 8.036 7.969 8.031 354,219 -0.04(-0.44%)
Nov 08, 2017 8.082 8.082 8.031 8.067 372,461 -0.02(-0.19%)
Nov 07, 2017 8.087 8.097 8.067 8.082 247,873 -0.02(-0.19%)
Nov 06, 2017 8.067 8.097 8.046 8.097 232,207 +0.05(+0.57%)
Nov 03, 2017 8.041 8.066 8.021 8.051 277,532 +0.04(+0.45%)
Nov 02, 2017 8.000 8.026 7.990 8.015 263,698 +0.00(+0.00%)
Nov 01, 2017 8.026 8.046 7.980 8.015 331,530 +0.01(+0.13%)
Oct 31, 2017 8.010 8.015 7.974 8.005 572,758 +0.01(+0.13%)
Oct 30, 2017 8.000 8.015 7.974 7.995 414,826 -0.02(-0.26%)
Oct 27, 2017 7.949 8.015 7.928 8.015 333,419 +0.11(+1.36%)
Oct 26, 2017 7.908 7.954 7.887 7.908 345,083 +0.02(+0.26%)
Oct 25, 2017 7.944 7.954 7.862 7.887 227,528 -0.06(-0.71%)
Oct 24, 2017 7.964 7.964 7.939 7.944 306,638 +0.01(+0.06%)
Oct 23, 2017 7.964 7.974 7.928 7.939 216,798 -0.02(-0.19%)
Oct 20, 2017 7.944 7.959 7.944 7.954 189,918 +0.04(+0.52%)
Oct 19, 2017 7.913 7.918 7.887 7.913 271,253 -0.01(-0.06%)
Oct 18, 2017 7.944 7.944 7.918 7.918 277,530 -0.01(-0.13%)
Oct 17, 2017 7.928 7.933 7.918 7.928 173,044 +0.01(+0.06%)
Oct 16, 2017 7.944 7.944 7.918 7.923 228,601 -0.01(-0.13%)
Oct 13, 2017 7.939 7.939 7.913 7.933 155,711 +0.01(+0.13%)
Oct 12, 2017 7.913 7.933 7.900 7.923 279,996 +0.01(+0.13%)
Oct 11, 2017 7.887 7.913 7.875 7.913 398,208 +0.03(+0.39%)
Oct 10, 2017 7.862 7.890 7.862 7.882 215,561 +0.04(+0.52%)
Oct 09, 2017 7.857 7.892 7.836 7.841 460,381 -0.02(-0.20%)
Oct 06, 2017 7.851 7.862 7.837 7.857 372,079 +0.01(+0.07%)
Oct 05, 2017 7.846 7.859 7.831 7.851 604,440 +0.03(+0.33%)
Oct 04, 2017 7.841 7.841 7.826 7.826 273,247 -0.02(-0.20%)
Oct 03, 2017 7.826 7.846 7.826 7.841 239,196 +0.00(+0.00%)
Oct 02, 2017 7.821 7.841 7.800 7.841 216,187 +0.05(+0.59%)
Sep 29, 2017 7.764 7.816 7.764 7.795 286,465 +0.03(+0.40%)
Sep 28, 2017 7.749 7.769 7.733 7.764 210,660 +0.01(+0.07%)
Sep 27, 2017 7.728 7.769 7.713 7.759 359,333 +0.06(+0.80%)
Sep 26, 2017 7.718 7.731 7.698 7.698 490,381 +0.00(+0.00%)
Sep 25, 2017 7.682 7.713 7.662 7.698 419,201 +0.01(+0.07%)
Sep 22, 2017 7.693 7.718 7.677 7.693 292,359 +0.00(+0.00%)
Sep 21, 2017 7.718 7.723 7.693 7.693 99,551 -0.03(-0.40%)
Sep 20, 2017 7.739 7.744 7.708 7.723 235,356 +0.00(+0.00%)
Sep 19, 2017 7.687 7.728 7.687 7.723 186,872 +0.04(+0.47%)
Sep 18, 2017 7.693 7.708 7.677 7.687 168,371 -0.01(-0.13%)
Sep 15, 2017 7.667 7.698 7.667 7.698 125,128 +0.03(+0.33%)
Sep 14, 2017 7.646 7.698 7.646 7.672 146,439 +0.02(+0.20%)
Sep 13, 2017 7.652 7.682 7.651 7.657 182,529 +0.00(+0.00%)
Sep 12, 2017 7.626 7.672 7.626 7.657 112,575 +0.05(+0.67%)
Sep 11, 2017 7.585 7.626 7.578 7.605 322,490 +0.06(+0.82%)
Sep 08, 2017 7.570 7.580 7.539 7.544 177,376 -0.03(-0.34%)
Sep 07, 2017 7.570 7.585 7.554 7.570 111,598 +0.01(+0.07%)
Sep 06, 2017 7.554 7.575 7.549 7.564 200,059 +0.03(+0.34%)
Sep 05, 2017 7.580 7.584 7.508 7.539 237,173 -0.05(-0.68%)
Sep 01, 2017 7.580 7.605 7.564 7.590 282,316 +0.02(+0.27%)
Aug 31, 2017 7.534 7.580 7.534 7.570 184,490 +0.05(+0.68%)
Aug 30, 2017 7.503 7.544 7.494 7.518 133,543 +0.02(+0.27%)
Aug 29, 2017 7.452 7.508 7.436 7.498 185,302 +0.02(+0.27%)
Aug 28, 2017 7.508 7.508 7.472 7.477 143,395 -0.02(-0.27%)
Aug 25, 2017 7.493 7.508 7.472 7.498 189,198 +0.02(+0.27%)
Aug 24, 2017 7.493 7.493 7.467 7.477 284,398 -0.01(-0.14%)
Aug 23, 2017 7.436 7.498 7.436 7.488 150,361 +0.01(+0.07%)
Aug 22, 2017 7.436 7.493 7.436 7.482 279,417 +0.06(+0.76%)
Aug 21, 2017 7.416 7.431 7.392 7.426 162,929 -0.01(-0.14%)
Aug 18, 2017 7.441 7.457 7.406 7.436 232,459 -0.02(-0.21%)
Aug 17, 2017 7.508 7.529 7.436 7.452 258,849 -0.08(-1.02%)
Aug 16, 2017 7.529 7.549 7.518 7.529 176,763 +0.00(+0.00%)
Aug 15, 2017 7.564 7.564 7.518 7.529 214,732 -0.02(-0.20%)
Aug 14, 2017 7.508 7.549 7.498 7.544 272,227 +0.10(+1.38%)
Aug 11, 2017 7.380 7.457 7.365 7.441 555,705 +0.02(+0.21%)
Aug 10, 2017 7.554 7.554 7.411 7.426 739,372 -0.14(-1.90%)
Aug 09, 2017 7.575 7.575 7.544 7.570 374,957 -0.01(-0.07%)
Aug 08, 2017 7.595 7.631 7.575 7.575 550,663 -0.03(-0.34%)
Aug 07, 2017 7.585 7.610 7.580 7.600 273,085 +0.02(+0.20%)
Aug 04, 2017 7.585 7.595 7.575 7.585 280,260 +0.01(+0.13%)
Aug 03, 2017 7.570 7.585 7.559 7.575 328,538 -0.01(-0.07%)
Aug 02, 2017 7.575 7.585 7.554 7.580 962,502 +0.02(+0.20%)
Aug 01, 2017 7.570 7.580 7.554 7.565 598,438 +0.02(+0.20%)
Jul 31, 2017 7.580 7.580 7.544 7.549 490,772 -0.01(-0.07%)
Jul 28, 2017 7.549 7.565 7.539 7.554 874,085 +0.01(+0.14%)
Jul 27, 2017 7.585 7.585 7.534 7.544 519,679 -0.02(-0.27%)
Jul 26, 2017 7.565 7.590 7.561 7.565 365,880 +0.00(+0.00%)
Jul 25, 2017 7.544 7.565 7.536 7.565 442,204 +0.05(+0.61%)
Jul 24, 2017 7.524 7.524 7.493 7.519 1,211,890 +0.03(+0.34%)
Jul 21, 2017 7.493 7.493 7.473 7.493 186,420 -0.02(-0.20%)
Jul 20, 2017 7.513 7.519 7.498 7.508 139,017 +0.00(+0.00%)
Jul 19, 2017 7.478 7.513 7.473 7.508 157,391 +0.04(+0.55%)
Jul 18, 2017 7.457 7.473 7.447 7.467 174,082 -0.01(-0.07%)
Jul 17, 2017 7.483 7.488 7.457 7.473 201,436 +0.00(+0.00%)
Jul 14, 2017 7.416 7.478 7.416 7.473 199,686 +0.05(+0.62%)
Jul 13, 2017 7.416 7.432 7.401 7.427 150,198 +0.04(+0.48%)
Jul 12, 2017 7.386 7.427 7.386 7.391 235,788 +0.02(+0.21%)
Jul 11, 2017 7.365 7.376 7.335 7.376 222,849 +0.01(+0.07%)
Jul 10, 2017 7.335 7.376 7.309 7.370 195,763 +0.03(+0.35%)
Jul 07, 2017 7.314 7.345 7.304 7.345 183,266 +0.05(+0.63%)
Jul 06, 2017 7.330 7.330 7.284 7.299 327,875 -0.04(-0.49%)
Jul 05, 2017 7.324 7.355 7.304 7.335 171,814 +0.01(+0.07%)
Jul 03, 2017 7.314 7.355 7.314 7.330 246,077 +0.03(+0.42%)
Jun 30, 2017 7.309 7.324 7.299 7.299 235,471 +0.01(+0.14%)
Jun 29, 2017 7.355 7.355 7.243 7.289 352,941 -0.05(-0.63%)
Jun 28, 2017 7.314 7.350 7.299 7.335 268,631 +0.05(+0.70%)
Jun 27, 2017 7.350 7.350 7.284 7.284 407,586 -0.05(-0.63%)
Jun 26, 2017 7.370 7.370 7.330 7.330 330,925 -0.01(-0.07%)
Jun 23, 2017 7.340 7.350 7.319 7.335 235,129 +0.02(+0.21%)
Jun 22, 2017 7.335 7.360 7.319 7.319 149,912 -0.02(-0.28%)
Jun 21, 2017 7.345 7.360 7.325 7.340 138,682 +0.02(+0.28%)
Jun 20, 2017 7.360 7.381 7.314 7.319 334,576 -0.06(-0.83%)
Jun 19, 2017 7.350 7.381 7.335 7.381 135,747 +0.07(+0.98%)
Jun 16, 2017 7.319 7.330 7.289 7.309 172,278 -0.01(-0.07%)
Jun 15, 2017 7.278 7.319 7.278 7.314 177,576 -0.01(-0.07%)
Jun 14, 2017 7.340 7.345 7.314 7.319 225,050 -0.01(-0.07%)
Jun 13, 2017 7.309 7.345 7.309 7.324 213,704 +0.03(+0.42%)
Jun 12, 2017 7.309 7.330 7.275 7.294 332,319 -0.03(-0.42%)
Jun 09, 2017 7.360 7.381 7.299 7.324 433,280 -0.04(-0.55%)
Jun 08, 2017 7.350 7.370 7.330 7.365 374,093 +0.03(+0.42%)
Jun 07, 2017 7.350 7.370 7.319 7.335 600,792 -0.01(-0.07%)
Jun 06, 2017 7.335 7.355 7.330 7.340 232,519 +0.00(+0.00%)
Jun 05, 2017 7.365 7.365 7.340 7.340 188,084 -0.03(-0.42%)
Jun 02, 2017 7.330 7.376 7.324 7.370 451,296 +0.06(+0.84%)
Jun 01, 2017 7.289 7.330 7.278 7.309 365,122 +0.04(+0.49%)
May 31, 2017 7.278 7.289 7.238 7.273 186,999 +0.01(+0.07%)
May 30, 2017 7.263 7.292 7.263 7.268 128,768 +0.00(+0.00%)
May 26, 2017 7.273 7.289 7.268 7.268 211,008 +0.01(+0.14%)
May 25, 2017 7.243 7.289 7.243 7.258 327,949 +0.04(+0.57%)
May 24, 2017 7.238 7.242 7.212 7.217 226,784 +0.01(+0.07%)
May 23, 2017 7.222 7.238 7.207 7.212 216,758 +0.01(+0.14%)
May 22, 2017 7.181 7.207 7.181 7.202 351,087 +0.03(+0.43%)
May 19, 2017 7.151 7.192 7.146 7.171 281,018 +0.06(+0.79%)
May 18, 2017 7.100 7.135 7.079 7.115 393,654 +0.02(+0.22%)
May 17, 2017 7.176 7.181 7.100 7.100 618,304 -0.11(-1.56%)
May 16, 2017 7.217 7.233 7.212 7.212 337,349 +0.00(+0.00%)
May 15, 2017 7.197 7.233 7.197 7.212 402,446 +0.04(+0.57%)
May 12, 2017 7.192 7.202 7.166 7.171 523,234 -0.02(-0.21%)
May 11, 2017 7.202 7.202 7.166 7.187 429,400 -0.04(-0.50%)
May 10, 2017 7.217 7.222 7.207 7.222 203,355 +0.01(+0.14%)
May 09, 2017 7.227 7.232 7.202 7.212 118,624 -0.01(-0.07%)
May 08, 2017 7.212 7.222 7.182 7.217 444,829 -0.01(-0.07%)
May 05, 2017 7.197 7.222 7.187 7.222 186,357 +0.04(+0.50%)
May 04, 2017 7.182 7.209 7.166 7.187 393,150 +0.00(+0.00%)
May 03, 2017 7.176 7.192 7.171 7.187 123,098 +0.00(+0.00%)
May 02, 2017 7.187 7.222 7.171 7.187 326,415 +0.01(+0.07%)
May 01, 2017 7.166 7.189 7.156 7.182 353,749 +0.03(+0.43%)
Apr 28, 2017 7.171 7.171 7.141 7.151 273,211 +0.00(+0.00%)
Apr 27, 2017 7.141 7.161 7.131 7.151 266,786 +0.02(+0.29%)
Apr 26, 2017 7.131 7.151 7.126 7.131 343,147 +0.02(+0.21%)
Apr 25, 2017 7.095 7.131 7.095 7.115 281,663 +0.04(+0.50%)
Apr 24, 2017 7.049 7.090 7.049 7.080 400,533 +0.06(+0.87%)
Apr 21, 2017 7.019 7.039 7.003 7.019 230,688 +0.00(+0.00%)
Apr 20, 2017 6.983 7.029 6.973 7.019 258,114 +0.06(+0.80%)
Apr 19, 2017 6.973 7.002 6.963 6.963 193,937 -0.01(-0.15%)
Apr 18, 2017 6.968 6.993 6.963 6.973 258,426 -0.01(-0.15%)
Apr 17, 2017 6.953 6.993 6.953 6.983 270,865 +0.04(+0.51%)
Apr 13, 2017 6.988 7.014 6.947 6.947 272,767 -0.05(-0.73%)
Apr 12, 2017 7.014 7.019 6.988 6.998 235,114 -0.03(-0.36%)
Apr 11, 2017 7.024 7.024 6.980 7.024 332,392 -0.01(-0.14%)
Apr 10, 2017 7.008 7.049 7.008 7.034 302,403 +0.03(+0.36%)
Apr 07, 2017 6.993 7.014 6.978 7.008 240,960 +0.01(+0.15%)
Apr 06, 2017 6.973 7.003 6.970 6.998 307,343 +0.03(+0.36%)
Apr 05, 2017 6.998 7.024 6.968 6.973 338,260 -0.01(-0.07%)
Apr 04, 2017 6.947 6.983 6.937 6.978 286,907 +0.03(+0.37%)
Apr 03, 2017 6.993 7.008 6.937 6.953 377,367 -0.05(-0.65%)
Mar 31, 2017 7.003 7.011 6.988 6.998 495,359 -0.01(-0.07%)
Mar 30, 2017 6.983 7.019 6.983 7.003 239,087 +0.01(+0.15%)
Mar 29, 2017 6.973 7.003 6.958 6.993 404,518 +0.01(+0.15%)
Mar 28, 2017 6.907 6.988 6.907 6.983 269,753 +0.07(+0.96%)
Mar 27, 2017 6.871 6.927 6.851 6.917 338,036 -0.01(-0.07%)
Mar 24, 2017 6.942 6.958 6.902 6.922 158,475 +0.00(+0.00%)
Mar 23, 2017 6.917 6.961 6.917 6.922 202,645 -0.01(-0.07%)
Mar 22, 2017 6.917 6.937 6.897 6.927 342,172 -0.01(-0.07%)
Mar 21, 2017 7.024 7.024 6.907 6.932 414,236 -0.08(-1.09%)
Mar 20, 2017 7.019 7.034 6.998 7.008 151,952 -0.01(-0.15%)
Mar 17, 2017 7.034 7.049 7.019 7.019 224,116 -0.02(-0.22%)
Mar 16, 2017 7.034 7.034 7.001 7.034 269,918 +0.01(+0.14%)
Mar 15, 2017 6.998 7.034 6.983 7.024 482,935 +0.04(+0.58%)
Mar 14, 2017 6.983 6.988 6.958 6.983 68,953 -0.02(-0.22%)
Mar 13, 2017 6.968 7.003 6.968 6.998 220,463 +0.02(+0.29%)
Mar 10, 2017 7.003 7.003 6.978 6.978 214,168 +0.01(+0.15%)
Mar 09, 2017 6.977 6.988 6.946 6.968 404,620 -0.01(-0.07%)
Mar 08, 2017 6.998 7.014 6.968 6.973 204,067 -0.02(-0.22%)
Mar 07, 2017 6.988 7.014 6.988 6.988 181,871 -0.02(-0.29%)
Mar 06, 2017 7.003 7.019 6.973 7.008 242,402 -0.02(-0.29%)
Mar 03, 2017 6.993 7.029 6.993 7.029 467,826 +0.04(+0.58%)
Mar 02, 2017 7.024 7.031 6.988 6.988 462,296 -0.05(-0.65%)
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.