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

Adams Diversified Equity Fund (NY: ADX )

18.39 -0.21 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2020 12.92 12.92 12.92 257,796 +0.06(+0.46%)
Dec 30, 2020 12.83 12.90 12.83 12.86 257,796 +0.02(+0.17%)
Dec 29, 2020 12.89 12.96 12.82 12.83 346,491 -0.01(-0.12%)
Dec 28, 2020 12.80 12.89 12.80 12.85 322,080 +0.07(+0.53%)
Dec 24, 2020 12.79 12.80 12.72 12.78 166,113 +0.00(+0.00%)
Dec 23, 2020 12.80 12.83 12.76 12.78 176,105 +0.04(+0.29%)
Dec 22, 2020 12.76 12.77 12.70 12.75 128,837 +0.00(+0.00%)
Dec 21, 2020 12.66 12.78 12.58 12.75 129,206 -0.05(-0.41%)
Dec 18, 2020 12.84 12.85 12.69 12.80 161,026 -0.07(-0.52%)
Dec 17, 2020 12.84 12.88 12.83 12.86 158,752 +0.04(+0.35%)
Dec 16, 2020 12.76 12.83 12.75 12.82 274,489 +0.09(+0.70%)
Dec 15, 2020 12.72 12.77 12.67 12.73 216,323 +0.07(+0.59%)
Dec 14, 2020 12.72 12.78 12.66 12.66 182,858 +0.00(+0.00%)
Dec 11, 2020 12.65 12.69 12.60 12.66 155,404 -0.06(-0.47%)
Dec 10, 2020 12.72 12.75 12.65 12.72 157,626 -0.05(-0.41%)
Dec 09, 2020 12.84 12.86 12.71 12.77 455,732 -0.04(-0.29%)
Dec 08, 2020 12.75 12.84 12.73 12.80 273,006 +0.04(+0.29%)
Dec 07, 2020 12.81 12.81 12.75 12.77 201,750 -0.02(-0.18%)
Dec 04, 2020 12.72 12.79 12.72 12.79 140,011 +0.09(+0.71%)
Dec 03, 2020 12.69 12.75 12.65 12.70 266,166 +0.03(+0.24%)
Dec 02, 2020 12.63 12.69 12.62 12.67 158,428 +0.03(+0.24%)
Dec 01, 2020 12.56 12.70 12.54 12.64 246,261 +0.18(+1.44%)
Nov 30, 2020 12.51 12.53 12.38 12.46 221,623 -0.10(-0.77%)
Nov 27, 2020 12.59 12.59 12.52 12.56 100,658 +0.05(+0.42%)
Nov 25, 2020 12.57 12.57 12.51 12.51 155,137 -0.05(-0.42%)
Nov 24, 2020 12.42 12.59 12.37 12.56 593,757 +0.19(+1.57%)
Nov 23, 2020 12.41 12.45 12.30 12.36 210,238 +0.00(+0.00%)
Nov 20, 2020 12.45 12.45 12.35 12.36 451,088 +0.00(+0.00%)
Nov 19, 2020 12.30 12.36 12.21 12.36 229,411 +0.06(+0.52%)
Nov 18, 2020 12.41 12.44 12.28 12.30 495,805 -0.07(-0.57%)
Nov 17, 2020 12.31 12.40 12.27 12.37 389,739 -0.02(-0.17%)
Nov 16, 2020 12.34 12.41 12.28 12.39 367,699 +0.18(+1.45%)
Nov 13, 2020 12.17 12.36 12.05 12.22 272,177 +0.20(+1.65%)
Nov 12, 2020 12.09 12.14 11.96 12.02 250,612 -0.06(-0.47%)
Nov 11, 2020 12.07 12.13 12.03 12.07 289,027 +0.06(+0.47%)
Nov 10, 2020 12.03 12.04 11.85 12.02 390,012 -0.08(-0.64%)
Nov 09, 2020 12.36 12.53 12.05 12.10 444,350 +0.19(+1.60%)
Nov 06, 2020 11.90 11.93 11.80 11.90 179,328 +0.04(+0.36%)
Nov 05, 2020 11.79 11.91 11.78 11.86 407,421 +0.25(+2.19%)
Nov 04, 2020 11.46 11.70 11.42 11.61 269,584 +0.28(+2.50%)
Nov 03, 2020 11.18 11.36 11.18 11.33 197,978 +0.25(+2.30%)
Nov 02, 2020 11.09 11.19 11.05 11.07 191,013 +0.08(+0.71%)
Oct 30, 2020 11.10 11.16 10.93 10.99 233,820 -0.17(-1.52%)
Oct 29, 2020 11.06 11.24 11.04 11.16 261,925 +0.12(+1.09%)
Oct 28, 2020 11.24 11.30 11.04 11.04 376,095 -0.39(-3.40%)
Oct 27, 2020 11.49 11.53 11.43 11.43 133,573 -0.06(-0.55%)
Oct 26, 2020 11.62 11.66 11.39 11.50 253,079 -0.20(-1.75%)
Oct 23, 2020 11.74 11.76 11.66 11.70 176,072 -0.03(-0.24%)
Oct 22, 2020 11.69 11.74 11.60 11.73 163,834 +0.02(+0.18%)
Oct 21, 2020 11.73 11.79 11.70 11.71 165,814 -0.05(-0.42%)
Oct 20, 2020 11.73 11.79 11.67 11.76 171,511 +0.11(+0.91%)
Oct 19, 2020 11.86 11.91 11.64 11.65 357,011 -0.18(-1.49%)
Oct 16, 2020 11.87 11.94 11.83 11.83 181,309 +0.01(+0.06%)
Oct 15, 2020 11.73 11.83 11.70 11.82 121,764 +0.01(+0.06%)
Oct 14, 2020 11.91 11.97 11.77 11.81 177,294 -0.07(-0.59%)
Oct 13, 2020 11.94 11.99 11.84 11.88 225,762 -0.06(-0.53%)
Oct 12, 2020 11.83 12.00 11.83 11.95 271,456 +0.20(+1.68%)
Oct 09, 2020 11.79 11.81 11.74 11.75 300,626 +0.04(+0.36%)
Oct 08, 2020 11.70 11.75 11.66 11.71 278,072 +0.05(+0.42%)
Oct 07, 2020 11.54 11.67 11.54 11.66 497,626 +0.20(+1.73%)
Oct 06, 2020 11.59 11.66 11.43 11.46 370,977 -0.11(-0.92%)
Oct 05, 2020 11.45 11.57 11.40 11.57 412,725 +0.16(+1.36%)
Oct 02, 2020 11.28 11.45 11.28 11.41 234,386 -0.08(-0.74%)
Oct 01, 2020 11.57 11.57 11.45 11.50 553,538 +0.04(+0.37%)
Sep 30, 2020 11.35 11.54 11.35 11.45 222,495 +0.11(+0.93%)
Sep 29, 2020 11.40 11.40 11.30 11.35 168,332 -0.02(-0.19%)
Sep 28, 2020 11.37 11.41 11.33 11.37 308,699 +0.16(+1.39%)
Sep 25, 2020 11.02 11.23 10.97 11.21 184,423 +0.17(+1.54%)
Sep 24, 2020 11.00 11.14 10.94 11.04 267,728 -0.01(-0.06%)
Sep 23, 2020 11.30 11.34 11.04 11.05 317,627 -0.26(-2.31%)
Sep 22, 2020 11.23 11.32 11.15 11.31 544,509 +0.14(+1.26%)
Sep 21, 2020 11.11 11.18 10.95 11.17 353,957 -0.13(-1.13%)
Sep 18, 2020 11.44 11.44 11.20 11.30 113,513 -0.10(-0.87%)
Sep 17, 2020 11.32 11.42 11.28 11.40 193,198 -0.10(-0.86%)
Sep 16, 2020 11.54 11.60 11.49 11.50 153,810 -0.01(-0.12%)
Sep 15, 2020 11.54 11.59 11.50 11.51 305,172 +0.06(+0.56%)
Sep 14, 2020 11.39 11.51 11.39 11.45 152,952 +0.13(+1.19%)
Sep 11, 2020 11.40 11.43 11.23 11.31 365,308 -0.03(-0.25%)
Sep 10, 2020 11.61 11.63 11.33 11.34 227,703 -0.18(-1.53%)
Sep 09, 2020 11.45 11.58 11.40 11.52 227,077 +0.22(+1.94%)
Sep 08, 2020 11.40 11.44 11.29 11.30 234,215 -0.32(-2.74%)
Sep 04, 2020 11.74 11.78 11.34 11.62 545,486 -0.11(-0.90%)
Sep 03, 2020 12.10 12.15 11.65 11.72 722,348 -0.44(-3.60%)
Sep 02, 2020 12.08 12.19 12.02 12.16 339,567 +0.16(+1.29%)
Sep 01, 2020 11.95 12.00 11.88 12.00 379,502 +0.09(+0.77%)
Aug 31, 2020 11.90 11.93 11.88 11.91 197,399 +0.01(+0.12%)
Aug 28, 2020 11.88 11.90 11.82 11.90 186,829 +0.06(+0.48%)
Aug 27, 2020 11.82 11.87 11.75 11.84 272,594 +0.08(+0.66%)
Aug 26, 2020 11.67 11.78 11.66 11.76 238,675 +0.11(+0.91%)
Aug 25, 2020 11.65 11.66 11.59 11.66 547,991 +0.04(+0.30%)
Aug 24, 2020 11.59 11.64 11.58 11.62 218,084 +0.06(+0.49%)
Aug 21, 2020 11.53 11.57 11.47 11.57 252,927 +0.04(+0.37%)
Aug 20, 2020 11.43 11.54 11.43 11.52 213,641 +0.06(+0.49%)
Aug 19, 2020 11.52 11.57 11.44 11.47 469,357 -0.06(-0.55%)
Aug 18, 2020 11.53 11.55 11.46 11.53 267,407 +0.02(+0.18%)
Aug 17, 2020 11.51 11.53 11.49 11.51 221,202 +0.06(+0.49%)
Aug 14, 2020 11.46 11.48 11.43 11.45 252,004 -0.02(-0.18%)
Aug 13, 2020 11.51 11.52 11.44 11.47 218,704 -0.04(-0.31%)
Aug 12, 2020 11.46 11.51 11.45 11.51 220,348 +0.13(+1.18%)
Aug 11, 2020 11.45 11.51 11.35 11.38 322,494 -0.08(-0.68%)
Aug 10, 2020 11.34 11.45 11.33 11.45 190,671 +0.10(+0.87%)
Aug 07, 2020 11.31 11.35 11.28 11.35 208,418 +0.02(+0.19%)
Aug 06, 2020 11.27 11.33 11.23 11.33 248,720 +0.06(+0.50%)
Aug 05, 2020 11.21 11.28 11.20 11.28 194,057 +0.11(+0.95%)
Aug 04, 2020 11.16 11.18 11.11 11.17 189,008 +0.01(+0.13%)
Aug 03, 2020 11.11 11.16 11.09 11.16 247,062 +0.11(+1.02%)
Jul 31, 2020 11.08 11.08 10.97 11.04 351,812 +0.00(+0.00%)
Jul 30, 2020 10.99 11.06 10.90 11.04 219,390 -0.03(-0.25%)
Jul 29, 2020 10.99 11.09 10.98 11.07 185,857 +0.11(+0.96%)
Jul 28, 2020 10.97 11.02 10.93 10.97 195,372 -0.01(-0.06%)
Jul 27, 2020 10.92 10.99 10.90 10.97 193,706 +0.06(+0.52%)
Jul 24, 2020 10.92 10.95 10.87 10.92 174,770 -0.08(-0.77%)
Jul 23, 2020 11.07 11.12 10.94 11.00 452,957 -0.11(-1.01%)
Jul 22, 2020 11.09 11.14 11.05 11.11 232,667 +0.04(+0.32%)
Jul 21, 2020 11.08 11.11 11.06 11.08 263,380 +0.06(+0.58%)
Jul 20, 2020 10.92 11.04 10.90 11.02 266,553 +0.05(+0.45%)
Jul 17, 2020 10.97 10.98 10.91 10.97 195,924 +0.02(+0.19%)
Jul 16, 2020 10.91 10.95 10.85 10.95 223,453 +0.01(+0.06%)
Jul 15, 2020 10.96 11.00 10.88 10.94 224,976 +0.06(+0.58%)
Jul 14, 2020 10.69 10.88 10.64 10.88 320,626 +0.16(+1.51%)
Jul 13, 2020 10.85 10.97 10.71 10.71 280,640 -0.10(-0.91%)
Jul 10, 2020 10.69 10.83 10.67 10.81 215,800 +0.08(+0.79%)
Jul 09, 2020 10.80 10.81 10.60 10.73 231,402 -0.08(-0.72%)
Jul 08, 2020 10.71 10.82 10.69 10.80 255,579 +0.06(+0.59%)
Jul 07, 2020 10.74 10.80 10.70 10.74 284,676 -0.03(-0.26%)
Jul 06, 2020 10.81 10.81 10.71 10.77 320,356 +0.08(+0.79%)
Jul 02, 2020 10.67 10.72 10.60 10.69 213,245 +0.12(+1.13%)
Jul 01, 2020 10.54 10.59 10.52 10.57 154,827 +0.06(+0.60%)
Jun 30, 2020 10.33 10.52 10.33 10.50 201,935 +0.17(+1.64%)
Jun 29, 2020 10.27 10.34 10.17 10.33 194,547 +0.10(+0.96%)
Jun 26, 2020 10.42 10.43 10.21 10.23 189,535 -0.22(-2.09%)
Jun 25, 2020 10.35 10.46 10.27 10.45 187,414 +0.06(+0.61%)
Jun 24, 2020 10.60 10.61 10.30 10.39 312,228 -0.27(-2.51%)
Jun 23, 2020 10.67 10.69 10.64 10.66 206,524 +0.07(+0.67%)
Jun 22, 2020 10.55 10.59 10.46 10.59 161,333 +0.06(+0.53%)
Jun 19, 2020 10.60 10.66 10.47 10.53 287,213 +0.00(+0.00%)
Jun 18, 2020 10.49 10.59 10.46 10.53 291,652 -0.03(-0.27%)
Jun 17, 2020 10.62 10.64 10.56 10.56 252,019 +0.01(+0.07%)
Jun 16, 2020 10.61 10.70 10.51 10.55 177,562 +0.15(+1.49%)
Jun 15, 2020 10.17 10.46 10.05 10.40 244,002 +0.01(+0.07%)
Jun 12, 2020 10.52 10.56 10.22 10.39 202,313 +0.12(+1.17%)
Jun 11, 2020 10.72 10.72 10.24 10.27 492,146 -0.61(-5.63%)
Jun 10, 2020 10.97 10.97 10.82 10.88 235,457 -0.02(-0.19%)
Jun 09, 2020 10.88 10.96 10.86 10.90 212,603 -0.07(-0.64%)
Jun 08, 2020 10.85 10.98 10.85 10.97 366,797 +0.15(+1.43%)
Jun 05, 2020 10.76 10.89 10.76 10.82 360,330 +0.22(+2.06%)
Jun 04, 2020 10.60 10.67 10.57 10.60 101,666 -0.06(-0.53%)
Jun 03, 2020 10.55 10.66 10.54 10.66 346,116 +0.17(+1.61%)
Jun 02, 2020 10.50 10.50 10.42 10.49 207,520 +0.05(+0.47%)
Jun 01, 2020 10.41 10.47 10.34 10.44 301,361 +0.06(+0.54%)
May 29, 2020 10.35 10.40 10.26 10.38 240,078 +0.04(+0.41%)
May 28, 2020 10.35 10.48 10.32 10.34 292,772 +0.01(+0.14%)
May 27, 2020 10.29 10.34 10.14 10.33 245,067 +0.10(+0.96%)
May 26, 2020 10.24 10.30 10.22 10.23 377,207 +0.15(+1.47%)
May 22, 2020 10.09 10.09 9.995 10.08 184,850 +0.02(+0.21%)
May 21, 2020 10.11 10.19 10.03 10.06 219,510 -0.08(-0.83%)
May 20, 2020 10.05 10.20 10.04 10.14 403,405 +0.13(+1.27%)
May 19, 2020 10.03 10.11 10.00 10.02 300,261 -0.07(-0.70%)
May 18, 2020 10.03 10.11 9.953 10.09 348,866 +0.32(+3.24%)
May 15, 2020 9.713 9.769 9.650 9.769 182,294 +0.04(+0.43%)
May 14, 2020 9.587 9.727 9.438 9.727 464,061 +0.11(+1.17%)
May 13, 2020 9.797 9.867 9.538 9.615 377,386 -0.24(-2.42%)
May 12, 2020 10.11 10.11 9.839 9.853 255,347 -0.18(-1.82%)
May 11, 2020 9.945 10.05 9.910 10.04 347,248 +0.04(+0.42%)
May 08, 2020 9.945 10.00 9.839 9.994 208,032 +0.15(+1.57%)
May 07, 2020 9.839 9.874 9.783 9.839 373,318 +0.14(+1.45%)
May 06, 2020 9.839 9.839 9.692 9.699 310,439 -0.07(-0.72%)
May 05, 2020 9.755 9.853 9.748 9.769 411,685 +0.08(+0.80%)
May 04, 2020 9.664 9.692 9.566 9.692 255,233 -0.01(-0.07%)
May 01, 2020 9.818 9.818 9.622 9.699 318,033 -0.25(-2.47%)
Apr 30, 2020 10.03 10.04 9.874 9.945 345,331 -0.12(-1.19%)
Apr 29, 2020 10.01 10.12 9.938 10.06 535,556 +0.27(+2.72%)
Apr 28, 2020 9.931 10.03 9.762 9.797 631,556 -0.08(-0.78%)
Apr 27, 2020 9.762 9.882 9.755 9.874 312,177 +0.13(+1.37%)
Apr 24, 2020 9.657 9.748 9.609 9.741 247,929 +0.11(+1.17%)
Apr 23, 2020 9.706 9.762 9.622 9.629 748,665 +0.02(+0.22%)
Apr 22, 2020 9.566 9.664 9.556 9.608 453,595 +0.16(+1.71%)
Apr 21, 2020 9.362 9.517 9.341 9.446 414,393 -0.25(-2.53%)
Apr 20, 2020 9.453 9.781 9.404 9.692 500,743 -0.16(-1.64%)
Apr 17, 2020 9.825 9.860 9.713 9.853 563,541 +0.23(+2.41%)
Apr 16, 2020 9.601 9.626 9.474 9.622 207,175 +0.07(+0.73%)
Apr 15, 2020 9.489 9.552 9.383 9.552 441,990 -0.12(-1.23%)
Apr 14, 2020 9.474 9.678 9.474 9.671 656,446 +0.33(+3.53%)
Apr 13, 2020 9.439 9.439 9.211 9.341 568,192 -0.18(-1.92%)
Apr 09, 2020 9.481 9.696 9.474 9.524 519,654 +0.14(+1.50%)
Apr 08, 2020 9.088 9.411 9.046 9.383 647,174 +0.33(+3.64%)
Apr 07, 2020 9.194 9.362 9.046 9.053 799,442 +0.14(+1.57%)
Apr 06, 2020 8.597 8.948 8.597 8.913 875,753 +0.55(+6.54%)
Apr 03, 2020 8.492 8.574 8.260 8.366 995,423 -0.19(-2.21%)
Apr 02, 2020 8.345 8.569 8.309 8.555 656,637 +0.20(+2.44%)
Apr 01, 2020 8.548 8.562 8.232 8.352 661,415 -0.48(-5.48%)
Mar 31, 2020 8.934 9.032 8.801 8.836 1,015,644 -0.09(-1.02%)
Mar 30, 2020 8.625 8.927 8.618 8.927 760,887 +0.22(+2.58%)
Mar 27, 2020 8.815 8.850 8.590 8.702 1,191,772 -0.21(-2.36%)
Mar 26, 2020 8.401 8.941 8.393 8.913 1,029,013 +0.49(+5.83%)
Mar 25, 2020 8.022 8.716 8.022 8.422 1,206,951 +0.43(+5.36%)
Mar 24, 2020 7.664 8.050 7.566 7.994 942,882 +0.67(+9.20%)
Mar 23, 2020 7.580 7.587 7.130 7.320 1,915,775 -0.47(-6.04%)
Mar 20, 2020 8.015 8.260 7.755 7.790 1,139,479 -0.22(-2.80%)
Mar 19, 2020 7.671 8.148 7.559 8.015 1,050,214 +0.25(+3.16%)
Mar 18, 2020 8.015 8.246 7.596 7.769 1,220,934 -0.79(-9.26%)
Mar 17, 2020 8.274 8.583 8.084 8.562 658,098 +0.34(+4.18%)
Mar 16, 2020 8.176 8.597 8.109 8.218 912,006 -0.79(-8.80%)
Mar 13, 2020 8.688 9.011 8.345 9.011 1,292,511 +0.70(+8.45%)
Mar 12, 2020 8.688 8.783 8.302 8.309 1,612,648 -0.98(-10.51%)
Mar 11, 2020 9.615 9.699 9.187 9.285 1,242,297 -0.53(-5.43%)
Mar 10, 2020 9.678 9.818 9.404 9.818 860,471 +0.41(+4.33%)
Mar 09, 2020 9.453 9.713 9.341 9.411 713,808 -0.74(-7.26%)
Mar 06, 2020 10.05 10.17 9.931 10.15 612,414 -0.15(-1.43%)
Mar 05, 2020 10.39 10.49 10.23 10.30 749,747 -0.32(-3.04%)
Mar 04, 2020 10.39 10.63 10.39 10.62 940,926 +0.36(+3.56%)
Mar 03, 2020 10.53 10.80 10.15 10.25 1,273,171 -0.27(-2.60%)
Mar 02, 2020 10.12 10.54 10.04 10.53 1,003,848 +0.44(+4.31%)
Feb 28, 2020 10.14 10.16 9.720 10.09 2,044,707 -0.25(-2.38%)
Feb 27, 2020 10.64 10.68 10.16 10.34 1,145,336 -0.50(-4.60%)
Feb 26, 2020 10.82 11.00 10.78 10.84 748,368 -0.03(-0.26%)
Feb 25, 2020 11.24 11.26 10.81 10.86 1,007,103 -0.39(-3.49%)
Feb 24, 2020 11.29 11.29 11.16 11.26 1,177,506 -0.27(-2.37%)
Feb 21, 2020 11.57 11.59 11.53 11.53 461,377 -0.08(-0.67%)
Feb 20, 2020 11.65 11.69 11.57 11.61 312,364 -0.04(-0.36%)
Feb 19, 2020 11.64 11.67 11.63 11.65 137,427 +0.05(+0.42%)
Feb 18, 2020 11.58 11.63 11.57 11.60 180,460 +0.00(+0.00%)
Feb 14, 2020 11.63 11.64 11.55 11.60 174,405 -0.01(-0.12%)
Feb 13, 2020 11.57 11.65 11.53 11.62 440,873 +0.04(+0.30%)
Feb 12, 2020 11.54 11.59 11.52 11.58 361,654 +0.08(+0.67%)
Feb 11, 2020 11.52 11.54 11.48 11.50 348,160 +0.06(+0.49%)
Feb 10, 2020 11.38 11.45 11.38 11.45 387,136 +0.03(+0.31%)
Feb 07, 2020 11.45 11.45 11.41 11.41 274,044 -0.05(-0.43%)
Feb 06, 2020 11.46 11.48 11.42 11.46 206,119 +0.04(+0.37%)
Feb 05, 2020 11.38 11.42 11.34 11.42 237,348 +0.13(+1.18%)
Feb 04, 2020 11.24 11.30 11.24 11.29 244,960 +0.14(+1.25%)
Feb 03, 2020 11.09 11.19 11.09 11.15 235,647 +0.07(+0.63%)
Jan 31, 2020 11.21 11.22 11.06 11.08 287,646 -0.15(-1.31%)
Jan 30, 2020 11.17 11.22 11.13 11.22 167,740 +0.01(+0.06%)
Jan 29, 2020 11.23 11.26 11.18 11.22 140,845 +0.03(+0.31%)
Jan 28, 2020 11.13 11.21 11.11 11.18 149,546 +0.08(+0.76%)
Jan 27, 2020 11.17 11.18 11.05 11.10 304,128 -0.18(-1.61%)
Jan 24, 2020 11.41 11.41 11.25 11.28 700,146 -0.10(-0.92%)
Jan 23, 2020 11.30 11.38 11.28 11.38 504,385 +0.09(+0.80%)
Jan 22, 2020 11.31 11.38 11.29 11.29 260,969 +0.01(+0.06%)
Jan 21, 2020 11.27 11.33 11.26 11.29 230,857 +0.01(+0.06%)
Jan 17, 2020 11.29 11.31 11.24 11.28 337,759 +0.01(+0.06%)
Jan 16, 2020 11.24 11.27 11.22 11.27 238,472 +0.07(+0.62%)
Jan 15, 2020 11.18 11.23 11.17 11.20 154,192 +0.01(+0.12%)
Jan 14, 2020 11.17 11.21 11.15 11.19 418,240 +0.02(+0.19%)
Jan 13, 2020 11.12 11.17 11.11 11.17 399,515 +0.03(+0.25%)
Jan 10, 2020 11.14 11.17 11.13 11.14 315,566 +0.01(+0.06%)
Jan 09, 2020 11.11 11.17 11.11 11.13 369,549 +0.07(+0.63%)
Jan 08, 2020 10.99 11.09 10.99 11.06 523,831 +0.06(+0.57%)
Jan 07, 2020 10.94 11.00 10.94 11.00 540,382 +0.01(+0.13%)
Jan 06, 2020 10.80 10.99 10.77 10.99 1,370,629 -0.02(-0.19%)
Jan 03, 2020 11.00 11.03 10.99 11.01 247,413 -0.06(-0.51%)
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.