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

Adams Diversified Equity Fund (NY: ADX )

20.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2014 6.027 5.975 5.975 5.975 242,700 -0.04(-0.65%)
Dec 30, 2014 6.053 6.066 5.988 6.014 298,753 -0.04(-0.72%)
Dec 29, 2014 6.066 6.106 6.032 6.058 322,215 -0.00(-0.07%)
Dec 26, 2014 6.032 6.067 6.032 6.062 132,129 +0.03(+0.58%)
Dec 24, 2014 6.014 6.027 6.027 6.027 107,154 +0.00(+0.07%)
Dec 23, 2014 6.036 6.049 6.014 6.023 478,209 +0.00(+0.07%)
Dec 22, 2014 6.058 6.062 6.018 6.018 232,482 -0.02(-0.36%)
Dec 19, 2014 6.005 6.078 6.001 6.040 278,288 +0.03(+0.51%)
Dec 18, 2014 5.909 6.014 5.909 6.010 271,089 +0.17(+2.84%)
Dec 17, 2014 5.752 5.861 5.752 5.844 415,297 +0.09(+1.59%)
Dec 16, 2014 5.748 5.861 5.743 5.752 365,333 -0.04(-0.68%)
Dec 15, 2014 5.852 5.870 5.756 5.791 219,564 -0.03(-0.53%)
Dec 12, 2014 5.901 5.916 5.822 5.822 310,361 -0.09(-1.55%)
Dec 11, 2014 5.905 5.997 5.905 5.914 257,848 +0.01(+0.15%)
Dec 10, 2014 5.970 5.988 5.902 5.905 197,418 -0.08(-1.39%)
Dec 09, 2014 5.953 5.988 5.922 5.988 331,009 -0.02(-0.29%)
Dec 08, 2014 6.023 6.045 5.997 6.005 450,047 -0.04(-0.65%)
Dec 05, 2014 6.040 6.058 6.032 6.045 157,135 +0.02(+0.29%)
Dec 04, 2014 6.036 6.049 6.014 6.027 158,627 -0.02(-0.36%)
Dec 03, 2014 6.005 6.049 6.005 6.049 229,040 +0.04(+0.73%)
Dec 02, 2014 5.944 6.016 5.944 6.005 190,304 +0.06(+0.95%)
Dec 01, 2014 5.992 6.005 5.940 5.949 268,271 -0.05(-0.80%)
Nov 28, 2014 6.023 6.025 5.992 5.997 197,501 -0.04(-0.65%)
Nov 26, 2014 6.018 6.036 6.036 6.036 155,236 +0.01(+0.22%)
Nov 25, 2014 6.023 6.049 6.010 6.023 252,992 +0.00(+0.07%)
Nov 24, 2014 5.997 6.027 5.997 6.018 309,702 +0.02(+0.36%)
Nov 21, 2014 6.032 6.046 5.997 5.997 400,861 +0.01(+0.15%)
Nov 20, 2014 5.984 6.001 5.975 5.988 530,917 +0.00(+0.00%)
Nov 19, 2014 6.012 6.012 5.972 5.988 1,106,674 -0.03(-0.47%)
Nov 18, 2014 5.951 6.053 5.951 6.016 1,816,658 +0.07(+1.23%)
Nov 17, 2014 5.927 5.947 5.911 5.943 582,129 +0.02(+0.41%)
Nov 14, 2014 5.903 5.934 5.895 5.919 663,093 +0.02(+0.28%)
Nov 13, 2014 5.882 5.907 5.870 5.903 295,064 +0.03(+0.55%)
Nov 12, 2014 5.866 5.886 5.862 5.870 293,738 -0.01(-0.21%)
Nov 11, 2014 5.882 5.890 5.870 5.882 323,115 +0.01(+0.14%)
Nov 10, 2014 5.862 5.878 5.854 5.874 493,840 +0.01(+0.21%)
Nov 07, 2014 5.854 5.862 5.829 5.862 275,711 +0.02(+0.35%)
Nov 06, 2014 5.817 5.842 5.807 5.842 223,096 +0.02(+0.42%)
Nov 05, 2014 5.821 5.829 5.801 5.817 274,170 +0.01(+0.21%)
Nov 04, 2014 5.797 5.807 5.760 5.805 255,927 +0.01(+0.14%)
Nov 03, 2014 5.801 5.824 5.797 5.797 204,343 +0.00(+0.00%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,378 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,285 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,622 +0.01(+0.21%)
Oct 28, 2014 5.659 5.704 5.659 5.704 247,333 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.639 242,715 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,834 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,432 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,813 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,914 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,182 +0.04(+0.75%)
Oct 17, 2014 5.362 5.444 5.362 5.427 1,261,528 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,471 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,175 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,091 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,438 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,247 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,003 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,797 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,619 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.639 226,648 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,133 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,064 -0.03(-0.58%)
Oct 01, 2014 5.639 5.639 5.577 5.594 462,220 -0.07(-1.22%)
Sep 30, 2014 5.675 5.699 5.655 5.663 177,755 +0.00(+0.00%)
Sep 29, 2014 5.655 5.687 5.630 5.663 462,030 -0.04(-0.78%)
Sep 26, 2014 5.663 5.716 5.659 5.708 282,621 +0.04(+0.72%)
Sep 25, 2014 5.720 5.720 5.651 5.667 219,406 -0.08(-1.34%)
Sep 24, 2014 5.687 5.745 5.679 5.744 399,451 +0.06(+1.00%)
Sep 23, 2014 5.704 5.726 5.687 5.687 291,288 -0.03(-0.57%)
Sep 22, 2014 5.764 5.769 5.720 5.720 387,768 -0.06(-1.05%)
Sep 19, 2014 5.793 5.799 5.773 5.781 243,939 +0.00(+0.00%)
Sep 18, 2014 5.781 5.785 5.768 5.781 229,176 +0.02(+0.35%)
Sep 17, 2014 5.764 5.777 5.740 5.760 378,369 +0.01(+0.14%)
Sep 16, 2014 5.699 5.756 5.699 5.752 148,488 +0.04(+0.64%)
Sep 15, 2014 5.699 5.724 5.691 5.716 228,248 +0.02(+0.29%)
Sep 12, 2014 5.732 5.736 5.697 5.699 257,859 -0.04(-0.71%)
Sep 11, 2014 5.728 5.748 5.712 5.740 242,740 +0.00(+0.07%)
Sep 10, 2014 5.732 5.745 5.712 5.736 217,050 +0.02(+0.28%)
Sep 09, 2014 5.760 5.762 5.720 5.720 440,518 -0.05(-0.91%)
Sep 08, 2014 5.777 5.777 5.736 5.773 400,679 -0.00(-0.07%)
Sep 05, 2014 5.756 5.777 5.732 5.777 451,795 +0.03(+0.49%)
Sep 04, 2014 5.777 5.789 5.748 5.748 304,648 -0.02(-0.35%)
Sep 03, 2014 5.797 5.797 5.760 5.769 153,089 +0.00(+0.00%)
Sep 02, 2014 5.760 5.769 5.740 5.769 411,495 +0.01(+0.21%)
Aug 29, 2014 5.752 5.756 5.756 5.756 163,453 +0.01(+0.21%)
Aug 28, 2014 5.724 5.756 5.724 5.744 238,747 -0.01(-0.14%)
Aug 27, 2014 5.740 5.752 5.736 5.752 253,933 +0.02(+0.35%)
Aug 26, 2014 5.728 5.756 5.728 5.732 236,522 +0.01(+0.14%)
Aug 25, 2014 5.724 5.744 5.724 5.724 325,045 +0.02(+0.36%)
Aug 22, 2014 5.720 5.720 5.699 5.704 270,224 -0.02(-0.35%)
Aug 21, 2014 5.712 5.734 5.704 5.724 351,362 +0.02(+0.43%)
Aug 20, 2014 5.671 5.704 5.663 5.699 219,711 +0.03(+0.50%)
Aug 19, 2014 5.659 5.679 5.651 5.671 208,141 +0.04(+0.65%)
Aug 18, 2014 5.610 5.639 5.610 5.634 312,692 +0.04(+0.73%)
Aug 15, 2014 5.610 5.630 5.569 5.594 321,355 +0.01(+0.22%)
Aug 14, 2014 5.569 5.594 5.569 5.582 266,935 +0.02(+0.29%)
Aug 13, 2014 5.549 5.578 5.549 5.565 241,162 +0.03(+0.51%)
Aug 12, 2014 5.537 5.546 5.521 5.537 411,530 -0.01(-0.22%)
Aug 11, 2014 5.545 5.569 5.541 5.549 594,590 +0.03(+0.59%)
Aug 08, 2014 5.480 5.504 5.464 5.517 310,666 +0.06(+1.04%)
Aug 07, 2014 5.504 5.513 5.444 5.460 328,376 -0.03(-0.52%)
Aug 06, 2014 5.468 5.508 5.468 5.488 395,449 +0.00(+0.07%)
Aug 05, 2014 5.525 5.529 5.464 5.484 534,251 -0.05(-0.95%)
Aug 04, 2014 5.496 5.545 5.484 5.537 282,652 +0.04(+0.81%)
Aug 01, 2014 5.500 5.533 5.472 5.492 583,763 -0.03(-0.51%)
Jul 31, 2014 5.569 5.577 5.520 5.520 712,233 -0.09(-1.66%)
Jul 30, 2014 5.642 5.650 5.605 5.614 441,653 -0.03(-0.50%)
Jul 29, 2014 5.662 5.678 5.642 5.642 322,953 -0.01(-0.14%)
Jul 28, 2014 5.650 5.662 5.630 5.650 866,702 -0.00(-0.07%)
Jul 25, 2014 5.670 5.672 5.642 5.654 199,907 -0.03(-0.50%)
Jul 24, 2014 5.682 5.703 5.678 5.682 270,513 +0.00(+0.07%)
Jul 23, 2014 5.666 5.685 5.663 5.678 158,338 +0.02(+0.36%)
Jul 22, 2014 5.650 5.666 5.646 5.658 154,249 +0.02(+0.29%)
Jul 21, 2014 5.630 5.646 5.618 5.642 267,644 +0.00(+0.00%)
Jul 18, 2014 5.601 5.642 5.597 5.642 140,759 +0.06(+1.16%)
Jul 17, 2014 5.630 5.650 5.577 5.577 211,159 -0.06(-1.08%)
Jul 16, 2014 5.638 5.658 5.634 5.638 263,533 +0.01(+0.22%)
Jul 15, 2014 5.638 5.642 5.602 5.626 186,688 +0.00(+0.00%)
Jul 14, 2014 5.618 5.646 5.614 5.626 296,911 +0.03(+0.51%)
Jul 11, 2014 5.581 5.598 5.569 5.597 202,627 +0.01(+0.14%)
Jul 10, 2014 5.565 5.601 5.553 5.589 275,778 -0.02(-0.36%)
Jul 09, 2014 5.618 5.618 5.593 5.610 200,068 +0.02(+0.36%)
Jul 08, 2014 5.618 5.618 5.573 5.589 282,523 -0.05(-0.86%)
Jul 07, 2014 5.642 5.644 5.614 5.638 512,493 -0.01(-0.14%)
Jul 03, 2014 5.622 5.646 5.646 5.646 108,962 +0.03(+0.58%)
Jul 02, 2014 5.614 5.620 5.597 5.614 202,697 +0.00(+0.07%)
Jul 01, 2014 5.565 5.618 5.565 5.610 279,892 +0.04(+0.80%)
Jun 30, 2014 5.565 5.589 5.557 5.565 321,278 +0.00(+0.00%)
Jun 27, 2014 5.537 5.565 5.533 5.565 465,956 +0.00(+0.07%)
Jun 26, 2014 5.569 5.569 5.533 5.561 265,635 +0.00(+0.00%)
Jun 25, 2014 5.508 5.561 5.508 5.561 397,737 +0.03(+0.59%)
Jun 24, 2014 5.557 5.581 5.525 5.529 1,007,128 -0.03(-0.58%)
Jun 23, 2014 5.569 5.573 5.545 5.561 307,108 -0.02(-0.29%)
Jun 20, 2014 5.581 5.581 5.561 5.577 351,886 +0.03(+0.51%)
Jun 19, 2014 5.549 5.561 5.533 5.549 370,889 +0.00(+0.07%)
Jun 18, 2014 5.512 5.549 5.500 5.545 449,540 +0.03(+0.51%)
Jun 17, 2014 5.504 5.516 5.492 5.516 187,103 +0.02(+0.29%)
Jun 16, 2014 5.488 5.511 5.484 5.500 368,799 +0.00(+0.07%)
Jun 13, 2014 5.496 5.513 5.481 5.496 307,562 +0.01(+0.22%)
Jun 12, 2014 5.512 5.520 5.476 5.484 343,199 -0.03(-0.51%)
Jun 11, 2014 5.525 5.533 5.508 5.512 291,169 -0.02(-0.44%)
Jun 10, 2014 5.525 5.537 5.525 5.537 149,219 +0.01(+0.22%)
Jun 06, 2014 5.504 5.537 5.500 5.525 289,466 +0.02(+0.29%)
Jun 05, 2014 5.484 5.512 5.476 5.508 381,479 +0.03(+0.59%)
Jun 04, 2014 5.472 5.480 5.460 5.476 274,320 +0.00(+0.07%)
Jun 03, 2014 5.480 5.488 5.472 5.472 194,516 -0.02(-0.30%)
Jun 02, 2014 5.484 5.490 5.452 5.488 562,270 +0.02(+0.30%)
May 30, 2014 5.460 5.476 5.454 5.472 183,427 +0.00(+0.00%)
May 29, 2014 5.448 5.472 5.435 5.472 135,160 +0.03(+0.48%)
May 28, 2014 5.435 5.456 5.429 5.446 208,688 +0.01(+0.19%)
May 27, 2014 5.415 5.444 5.415 5.435 205,128 +0.03(+0.52%)
May 23, 2014 5.391 5.407 5.407 5.407 358,513 +0.02(+0.30%)
May 22, 2014 5.350 5.391 5.350 5.391 131,160 +0.04(+0.68%)
May 21, 2014 5.334 5.359 5.334 5.355 456,710 +0.03(+0.61%)
May 20, 2014 5.342 5.349 5.306 5.322 193,757 -0.02(-0.30%)
May 19, 2014 5.298 5.355 5.298 5.338 292,587 +0.02(+0.30%)
May 16, 2014 5.310 5.322 5.298 5.322 107,210 +0.02(+0.38%)
May 15, 2014 5.342 5.342 5.290 5.302 569,887 -0.04(-0.76%)
May 14, 2014 5.355 5.359 5.334 5.342 240,035 -0.00(-0.08%)
May 13, 2014 5.359 5.367 5.346 5.346 299,913 -0.00(-0.08%)
May 12, 2014 5.334 5.358 5.330 5.350 422,089 +0.04(+0.69%)
May 09, 2014 5.314 5.322 5.294 5.314 241,728 +0.00(+0.00%)
May 08, 2014 5.310 5.338 5.298 5.314 170,839 +0.00(+0.08%)
May 07, 2014 5.302 5.314 5.270 5.310 361,959 +0.02(+0.38%)
May 06, 2014 5.326 5.326 5.290 5.290 232,705 -0.04(-0.68%)
May 05, 2014 5.298 5.326 5.282 5.326 175,519 +0.01(+0.15%)
May 02, 2014 5.302 5.350 5.302 5.318 515,276 +0.02(+0.30%)
May 01, 2014 5.302 5.330 5.294 5.302 332,831 -0.01(-0.15%)
Apr 30, 2014 5.290 5.322 5.286 5.310 241,433 +0.02(+0.30%)
Apr 29, 2014 5.274 5.298 5.274 5.294 269,802 +0.03(+0.54%)
Apr 28, 2014 5.254 5.278 5.221 5.266 414,564 +0.02(+0.31%)
Apr 25, 2014 5.274 5.282 5.241 5.250 397,689 -0.03(-0.58%)
Apr 24, 2014 5.270 5.286 5.254 5.280 393,889 +0.03(+0.58%)
Apr 23, 2014 5.250 5.266 5.242 5.250 226,924 +0.00(+0.00%)
Apr 22, 2014 5.233 5.270 5.233 5.250 333,784 +0.02(+0.39%)
Apr 21, 2014 5.213 5.229 5.213 5.229 400,343 +0.02(+0.31%)
Apr 17, 2014 5.217 5.213 5.213 5.213 387,656 -0.01(-0.15%)
Apr 16, 2014 5.177 5.221 5.173 5.221 233,400 +0.06(+1.25%)
Apr 15, 2014 5.149 5.173 5.096 5.157 270,248 +0.02(+0.39%)
Apr 14, 2014 5.157 5.157 5.100 5.137 213,796 +0.03(+0.55%)
Apr 11, 2014 5.141 5.149 5.104 5.108 460,076 -0.05(-0.94%)
Apr 10, 2014 5.225 5.241 5.145 5.157 279,738 -0.07(-1.31%)
Apr 09, 2014 5.185 5.229 5.181 5.225 134,556 +0.04(+0.86%)
Apr 08, 2014 5.169 5.201 5.161 5.181 386,158 +0.00(+0.08%)
Apr 07, 2014 5.217 5.217 5.173 5.177 465,148 -0.06(-1.23%)
Apr 04, 2014 5.302 5.310 5.221 5.241 433,751 -0.05(-0.91%)
Apr 03, 2014 5.282 5.290 5.270 5.290 386,059 +0.01(+0.15%)
Apr 02, 2014 5.270 5.282 5.258 5.282 825,052 +0.02(+0.38%)
Apr 01, 2014 5.250 5.278 5.250 5.262 260,131 +0.03(+0.54%)
Mar 31, 2014 5.221 5.246 5.221 5.233 184,874 +0.03(+0.58%)
Mar 28, 2014 5.201 5.250 5.193 5.203 244,590 +0.02(+0.35%)
Mar 27, 2014 5.193 5.197 5.170 5.185 178,381 -0.01(-0.16%)
Mar 26, 2014 5.241 5.246 5.181 5.193 334,947 -0.03(-0.54%)
Mar 25, 2014 5.209 5.237 5.201 5.221 231,701 +0.02(+0.31%)
Mar 24, 2014 5.229 5.237 5.173 5.205 662,151 -0.02(-0.39%)
Mar 21, 2014 5.233 5.262 5.217 5.225 158,884 +0.00(+0.00%)
Mar 20, 2014 5.185 5.229 5.177 5.225 886,730 +0.03(+0.62%)
Mar 19, 2014 5.221 5.237 5.181 5.193 316,328 -0.02(-0.46%)
Mar 18, 2014 5.209 5.237 5.209 5.217 459,082 +0.02(+0.31%)
Mar 17, 2014 5.185 5.223 5.185 5.201 281,340 +0.02(+0.47%)
Mar 14, 2014 5.193 5.206 5.173 5.177 259,380 -0.01(-0.23%)
Mar 13, 2014 5.250 5.254 5.181 5.189 359,161 -0.06(-1.08%)
Mar 12, 2014 5.241 5.246 5.217 5.246 185,046 -0.01(-0.15%)
Mar 11, 2014 5.258 5.274 5.237 5.254 252,048 -0.00(-0.08%)
Mar 10, 2014 5.237 5.266 5.233 5.258 137,458 +0.00(+0.08%)
Mar 07, 2014 5.282 5.294 5.250 5.254 211,105 -0.02(-0.38%)
Mar 06, 2014 5.250 5.282 5.250 5.274 260,734 +0.02(+0.46%)
Mar 05, 2014 5.246 5.270 5.237 5.250 222,117 +0.00(+0.08%)
Mar 04, 2014 5.221 5.262 5.221 5.246 357,207 +0.06(+1.09%)
Mar 03, 2014 5.189 5.201 5.161 5.189 425,584 -0.02(-0.39%)
Feb 28, 2014 5.181 5.229 5.173 5.209 215,116 +0.03(+0.54%)
Feb 27, 2014 5.165 5.193 5.159 5.181 287,220 +0.02(+0.47%)
Feb 26, 2014 5.177 5.185 5.153 5.157 222,933 -0.00(-0.08%)
Feb 25, 2014 5.157 5.181 5.149 5.161 173,433 +0.00(+0.08%)
Feb 24, 2014 5.161 5.189 5.141 5.157 389,132 +0.02(+0.31%)
Feb 21, 2014 5.149 5.161 5.137 5.141 263,408 -0.01(-0.16%)
Feb 20, 2014 5.108 5.165 5.108 5.149 292,258 +0.04(+0.71%)
Feb 19, 2014 5.153 5.173 5.108 5.112 359,690 -0.05(-1.01%)
Feb 18, 2014 5.153 5.165 5.145 5.165 217,008 +0.01(+0.16%)
Feb 14, 2014 5.117 5.157 5.157 5.157 150,300 +0.03(+0.63%)
Feb 13, 2014 5.060 5.129 5.060 5.125 174,549 +0.04(+0.71%)
Feb 12, 2014 5.100 5.117 5.084 5.088 234,955 +0.00(+0.08%)
Feb 11, 2014 5.044 5.100 5.044 5.084 494,555 +0.05(+0.96%)
Feb 10, 2014 5.028 5.036 5.016 5.036 365,473 +0.02(+0.32%)
Feb 07, 2014 4.976 5.022 4.972 5.020 337,971 +0.06(+1.21%)
Feb 06, 2014 4.912 4.968 4.912 4.960 126,011 +0.06(+1.23%)
Feb 05, 2014 4.895 4.920 4.875 4.900 242,328 +0.00(+0.00%)
Feb 04, 2014 4.887 4.928 4.887 4.900 467,725 +0.02(+0.33%)
Feb 03, 2014 5.000 5.004 4.879 4.883 477,565 -0.12(-2.41%)
Jan 31, 2014 4.984 5.037 4.972 5.004 239,420 -0.03(-0.64%)
Jan 30, 2014 5.032 5.040 5.020 5.036 184,417 +0.04(+0.72%)
Jan 29, 2014 5.020 5.028 4.986 5.000 231,927 -0.04(-0.80%)
Jan 28, 2014 5.036 5.052 5.028 5.040 202,809 +0.00(+0.08%)
Jan 27, 2014 5.044 5.068 5.008 5.036 345,426 -0.02(-0.32%)
Jan 24, 2014 5.108 5.124 5.041 5.052 391,464 -0.09(-1.80%)
Jan 23, 2014 5.181 5.181 5.124 5.144 323,623 -0.05(-0.93%)
Jan 22, 2014 5.201 5.209 5.189 5.193 304,490 +0.00(+0.00%)
Jan 21, 2014 5.209 5.213 5.181 5.193 198,513 -0.01(-0.15%)
Jan 17, 2014 5.221 5.201 5.201 5.201 137,450 -0.02(-0.31%)
Jan 16, 2014 5.217 5.221 5.205 5.217 145,759 -0.01(-0.15%)
Jan 15, 2014 5.185 5.225 5.185 5.225 189,714 +0.04(+0.77%)
Jan 14, 2014 5.181 5.193 5.169 5.185 311,355 +0.01(+0.23%)
Jan 13, 2014 5.209 5.209 5.173 5.173 265,498 -0.04(-0.69%)
Jan 10, 2014 5.197 5.221 5.197 5.209 230,946 +0.02(+0.31%)
Jan 09, 2014 5.217 5.229 5.193 5.193 304,014 -0.03(-0.54%)
Jan 08, 2014 5.213 5.233 5.202 5.221 144,210 +0.00(+0.00%)
Jan 07, 2014 5.201 5.233 5.201 5.221 279,607 +0.04(+0.70%)
Jan 06, 2014 5.193 5.201 5.185 5.185 259,761 -0.01(-0.15%)
Jan 03, 2014 5.197 5.205 5.193 5.193 200,799 +0.00(+0.08%)
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.