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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.09%)
Streaming Delayed Price Updated: 2:45 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 (%)
Feb 26, 2021 13.29 13.31 13.12 13.14 283,823 -0.04(-0.34%)
Feb 25, 2021 13.43 13.49 13.10 13.19 196,976 -0.28(-2.05%)
Feb 24, 2021 13.26 13.47 13.19 13.47 301,453 +0.16(+1.24%)
Feb 23, 2021 13.24 13.34 13.14 13.30 284,833 -0.01(-0.11%)
Feb 22, 2021 13.32 13.41 13.29 13.32 141,586 -0.04(-0.34%)
Feb 19, 2021 13.48 13.51 13.35 13.36 206,343 -0.05(-0.39%)
Feb 18, 2021 13.37 13.44 13.33 13.41 175,531 -0.07(-0.55%)
Feb 17, 2021 13.45 13.53 13.41 13.49 178,593 -0.01(-0.11%)
Feb 16, 2021 13.53 13.58 13.46 13.50 169,956 +0.02(+0.17%)
Feb 12, 2021 13.43 13.50 13.41 13.48 161,649 +0.05(+0.39%)
Feb 11, 2021 13.47 13.52 13.40 13.43 191,205 +0.03(+0.22%)
Feb 10, 2021 13.55 13.55 13.38 13.40 278,435 -0.07(-0.50%)
Feb 09, 2021 13.42 13.50 13.42 13.47 361,703 +0.07(+0.50%)
Feb 08, 2021 13.40 13.43 13.38 13.40 209,875 +0.03(+0.22%)
Feb 05, 2021 13.29 13.41 13.29 13.37 327,957 +0.10(+0.79%)
Feb 04, 2021 13.14 13.32 13.12 13.26 290,125 +0.09(+0.68%)
Feb 03, 2021 13.18 13.24 13.12 13.18 191,639 +0.05(+0.40%)
Feb 02, 2021 13.08 13.20 13.07 13.12 226,234 +0.17(+1.32%)
Feb 01, 2021 12.85 12.99 12.81 12.95 189,255 +0.18(+1.40%)
Jan 29, 2021 12.86 12.96 12.69 12.77 305,145 -0.22(-1.66%)
Jan 28, 2021 12.94 13.07 12.89 12.99 427,638 +0.15(+1.16%)
Jan 27, 2021 13.06 13.09 12.84 12.84 456,691 -0.36(-2.71%)
Jan 26, 2021 13.25 13.26 13.19 13.20 194,697 -0.01(-0.06%)
Jan 25, 2021 13.18 13.23 13.08 13.21 269,682 +0.01(+0.11%)
Jan 22, 2021 13.12 13.25 13.12 13.19 208,529 -0.03(-0.23%)
Jan 21, 2021 13.27 13.30 13.18 13.22 174,725 -0.05(-0.39%)
Jan 20, 2021 13.15 13.29 13.14 13.27 146,239 +0.19(+1.48%)
Jan 19, 2021 13.01 13.12 12.98 13.08 257,303 +0.11(+0.86%)
Jan 15, 2021 12.96 13.03 12.93 12.97 229,597 -0.06(-0.46%)
Jan 14, 2021 13.14 13.15 13.01 13.03 561,219 -0.07(-0.57%)
Jan 13, 2021 12.96 13.12 12.96 13.10 479,451 +0.12(+0.92%)
Jan 12, 2021 12.97 13.01 12.93 12.98 259,258 +0.01(+0.11%)
Jan 11, 2021 12.91 13.00 12.83 12.97 329,888 -0.03(-0.23%)
Jan 08, 2021 12.97 13.02 12.92 13.00 364,859 +0.05(+0.40%)
Jan 07, 2021 12.75 13.00 12.75 12.94 484,133 +0.22(+1.70%)
Jan 06, 2021 12.70 12.86 12.66 12.73 505,052 +0.03(+0.23%)
Jan 05, 2021 12.64 12.78 12.64 12.70 478,920 +0.01(+0.06%)
Jan 04, 2021 12.92 12.92 12.54 12.69 589,741 -0.19(-1.50%)
Dec 31, 2020 12.88 12.88 12.88 258,441 +0.06(+0.46%)
Dec 30, 2020 12.80 12.87 12.80 12.83 258,441 +0.02(+0.17%)
Dec 29, 2020 12.86 12.93 12.79 12.80 347,357 -0.02(-0.12%)
Dec 28, 2020 12.77 12.86 12.77 12.82 322,885 +0.07(+0.53%)
Dec 24, 2020 12.76 12.77 12.68 12.75 166,528 +0.00(+0.00%)
Dec 23, 2020 12.77 12.80 12.73 12.75 176,545 +0.04(+0.29%)
Dec 22, 2020 12.73 12.74 12.67 12.71 129,159 +0.00(+0.00%)
Dec 21, 2020 12.62 12.74 12.55 12.71 129,529 -0.05(-0.41%)
Dec 18, 2020 12.81 12.82 12.66 12.77 161,429 -0.07(-0.52%)
Dec 17, 2020 12.81 12.85 12.80 12.83 159,149 +0.04(+0.35%)
Dec 16, 2020 12.73 12.80 12.72 12.79 275,175 +0.09(+0.70%)
Dec 15, 2020 12.69 12.74 12.64 12.70 216,863 +0.07(+0.59%)
Dec 14, 2020 12.68 12.75 12.62 12.62 183,315 +0.00(+0.00%)
Dec 11, 2020 12.62 12.66 12.56 12.62 155,793 -0.06(-0.47%)
Dec 10, 2020 12.68 12.71 12.62 12.68 158,020 -0.05(-0.41%)
Dec 09, 2020 12.81 12.83 12.68 12.74 456,871 -0.04(-0.29%)
Dec 08, 2020 12.71 12.81 12.70 12.77 273,688 +0.04(+0.29%)
Dec 07, 2020 12.78 12.78 12.72 12.74 202,254 -0.02(-0.17%)
Dec 04, 2020 12.69 12.76 12.69 12.76 140,361 +0.09(+0.71%)
Dec 03, 2020 12.66 12.71 12.62 12.67 266,831 +0.03(+0.24%)
Dec 02, 2020 12.60 12.65 12.59 12.64 158,824 +0.03(+0.24%)
Dec 01, 2020 12.53 12.67 12.51 12.61 246,876 +0.18(+1.44%)
Nov 30, 2020 12.48 12.50 12.35 12.43 222,177 -0.10(-0.77%)
Nov 27, 2020 12.56 12.56 12.49 12.53 100,910 +0.05(+0.42%)
Nov 25, 2020 12.53 12.53 12.47 12.47 155,524 -0.05(-0.42%)
Nov 24, 2020 12.39 12.56 12.34 12.53 595,241 +0.19(+1.57%)
Nov 23, 2020 12.38 12.42 12.27 12.33 210,763 +0.00(+0.00%)
Nov 20, 2020 12.42 12.42 12.32 12.33 452,216 +0.00(+0.00%)
Nov 19, 2020 12.27 12.33 12.18 12.33 229,984 +0.06(+0.52%)
Nov 18, 2020 12.38 12.41 12.25 12.27 497,044 -0.07(-0.57%)
Nov 17, 2020 12.28 12.37 12.24 12.34 390,713 -0.02(-0.17%)
Nov 16, 2020 12.31 12.38 12.25 12.36 368,618 +0.18(+1.45%)
Nov 13, 2020 12.14 12.33 12.02 12.19 272,857 +0.20(+1.65%)
Nov 12, 2020 12.06 12.11 11.93 11.99 251,238 -0.06(-0.47%)
Nov 11, 2020 12.04 12.10 12.00 12.04 289,749 +0.06(+0.47%)
Nov 10, 2020 12.00 12.01 11.82 11.99 390,987 -0.08(-0.64%)
Nov 09, 2020 12.33 12.50 12.02 12.07 445,461 +0.19(+1.60%)
Nov 06, 2020 11.87 11.90 11.77 11.88 179,776 +0.04(+0.36%)
Nov 05, 2020 11.76 11.88 11.76 11.83 408,440 +0.25(+2.19%)
Nov 04, 2020 11.43 11.67 11.39 11.58 270,257 +0.28(+2.50%)
Nov 03, 2020 11.15 11.33 11.15 11.30 198,473 +0.25(+2.30%)
Nov 02, 2020 11.06 11.16 11.02 11.04 191,491 +0.08(+0.71%)
Oct 30, 2020 11.07 11.13 10.91 10.97 234,404 -0.17(-1.52%)
Oct 29, 2020 11.04 11.21 11.01 11.14 262,580 +0.12(+1.09%)
Oct 28, 2020 11.21 11.28 11.02 11.02 377,035 -0.39(-3.40%)
Oct 27, 2020 11.46 11.50 11.40 11.40 133,907 -0.06(-0.55%)
Oct 26, 2020 11.59 11.63 11.36 11.47 253,712 -0.20(-1.75%)
Oct 23, 2020 11.71 11.73 11.64 11.67 176,513 -0.03(-0.24%)
Oct 22, 2020 11.66 11.71 11.57 11.70 164,243 +0.02(+0.18%)
Oct 21, 2020 11.70 11.76 11.67 11.68 166,228 -0.05(-0.42%)
Oct 20, 2020 11.70 11.76 11.64 11.73 171,939 +0.11(+0.91%)
Oct 19, 2020 11.83 11.88 11.61 11.62 357,904 -0.18(-1.49%)
Oct 16, 2020 11.84 11.91 11.80 11.80 181,763 +0.01(+0.06%)
Oct 15, 2020 11.70 11.80 11.67 11.79 122,069 +0.01(+0.06%)
Oct 14, 2020 11.88 11.94 11.74 11.78 177,737 -0.07(-0.59%)
Oct 13, 2020 11.91 11.96 11.81 11.85 226,326 -0.06(-0.53%)
Oct 12, 2020 11.80 11.97 11.80 11.92 272,135 +0.20(+1.68%)
Oct 09, 2020 11.76 11.78 11.71 11.72 301,377 +0.04(+0.36%)
Oct 08, 2020 11.67 11.72 11.64 11.68 278,767 +0.05(+0.42%)
Oct 07, 2020 11.52 11.64 11.52 11.63 498,870 +0.20(+1.73%)
Oct 06, 2020 11.56 11.64 11.40 11.43 371,904 -0.11(-0.92%)
Oct 05, 2020 11.42 11.54 11.37 11.54 413,757 +0.16(+1.36%)
Oct 02, 2020 11.26 11.42 11.26 11.38 234,972 -0.08(-0.74%)
Oct 01, 2020 11.54 11.54 11.42 11.47 554,922 +0.04(+0.37%)
Sep 30, 2020 11.32 11.52 11.32 11.42 223,052 +0.11(+0.93%)
Sep 29, 2020 11.37 11.37 11.28 11.32 168,753 -0.02(-0.19%)
Sep 28, 2020 11.34 11.38 11.31 11.34 309,471 +0.16(+1.39%)
Sep 25, 2020 10.99 11.21 10.95 11.18 184,884 +0.17(+1.54%)
Sep 24, 2020 10.97 11.11 10.91 11.02 268,397 -0.01(-0.06%)
Sep 23, 2020 11.28 11.31 11.01 11.02 318,421 -0.26(-2.31%)
Sep 22, 2020 11.20 11.29 11.12 11.28 545,870 +0.14(+1.27%)
Sep 21, 2020 11.09 11.15 10.92 11.14 354,842 -0.13(-1.13%)
Sep 18, 2020 11.41 11.41 11.17 11.27 113,797 -0.10(-0.87%)
Sep 17, 2020 11.29 11.39 11.26 11.37 193,681 -0.10(-0.86%)
Sep 16, 2020 11.52 11.57 11.46 11.47 154,194 -0.01(-0.12%)
Sep 15, 2020 11.51 11.57 11.47 11.48 305,935 +0.06(+0.56%)
Sep 14, 2020 11.36 11.48 11.36 11.42 153,335 +0.13(+1.19%)
Sep 11, 2020 11.37 11.40 11.21 11.28 366,222 -0.03(-0.25%)
Sep 10, 2020 11.58 11.60 11.30 11.31 228,272 -0.18(-1.53%)
Sep 09, 2020 11.42 11.55 11.37 11.49 227,645 +0.22(+1.94%)
Sep 08, 2020 11.37 11.41 11.26 11.27 234,800 -0.32(-2.74%)
Sep 04, 2020 11.71 11.75 11.31 11.59 546,850 -0.11(-0.90%)
Sep 03, 2020 12.07 12.12 11.62 11.69 724,154 -0.44(-3.60%)
Sep 02, 2020 12.05 12.16 11.99 12.13 340,416 +0.16(+1.30%)
Sep 01, 2020 11.92 11.97 11.85 11.97 380,450 +0.09(+0.77%)
Aug 31, 2020 11.88 11.90 11.85 11.88 197,893 +0.01(+0.12%)
Aug 28, 2020 11.85 11.87 11.79 11.87 187,296 +0.06(+0.48%)
Aug 27, 2020 11.79 11.84 11.72 11.81 273,276 +0.08(+0.66%)
Aug 26, 2020 11.64 11.76 11.64 11.73 239,271 +0.11(+0.91%)
Aug 25, 2020 11.62 11.64 11.56 11.63 549,361 +0.04(+0.30%)
Aug 24, 2020 11.57 11.61 11.55 11.59 218,629 +0.06(+0.49%)
Aug 21, 2020 11.50 11.54 11.45 11.54 253,560 +0.04(+0.37%)
Aug 20, 2020 11.40 11.52 11.40 11.49 214,175 +0.06(+0.49%)
Aug 19, 2020 11.49 11.54 11.41 11.44 470,530 -0.06(-0.55%)
Aug 18, 2020 11.50 11.52 11.43 11.50 268,075 +0.02(+0.18%)
Aug 17, 2020 11.48 11.50 11.46 11.48 221,755 +0.06(+0.49%)
Aug 14, 2020 11.43 11.45 11.40 11.42 252,634 -0.02(-0.18%)
Aug 13, 2020 11.48 11.49 11.41 11.45 219,251 -0.04(-0.31%)
Aug 12, 2020 11.43 11.48 11.42 11.48 220,899 +0.13(+1.18%)
Aug 11, 2020 11.42 11.48 11.33 11.35 323,300 -0.08(-0.68%)
Aug 10, 2020 11.31 11.42 11.30 11.42 191,148 +0.10(+0.87%)
Aug 07, 2020 11.28 11.33 11.26 11.33 208,939 +0.02(+0.19%)
Aug 06, 2020 11.24 11.30 11.20 11.30 249,342 +0.06(+0.50%)
Aug 05, 2020 11.18 11.25 11.18 11.25 194,542 +0.11(+0.95%)
Aug 04, 2020 11.13 11.15 11.09 11.14 189,481 +0.01(+0.13%)
Aug 03, 2020 11.08 11.14 11.07 11.13 247,679 +0.11(+1.02%)
Jul 31, 2020 11.05 11.05 10.95 11.02 352,691 +0.00(+0.00%)
Jul 30, 2020 10.97 11.03 10.87 11.02 219,938 -0.03(-0.25%)
Jul 29, 2020 10.96 11.06 10.96 11.04 186,321 +0.11(+0.96%)
Jul 28, 2020 10.94 10.99 10.90 10.94 195,860 -0.01(-0.06%)
Jul 27, 2020 10.90 10.97 10.87 10.95 194,191 +0.06(+0.52%)
Jul 24, 2020 10.89 10.93 10.84 10.89 175,207 -0.08(-0.77%)
Jul 23, 2020 11.04 11.09 10.91 10.97 454,089 -0.11(-1.01%)
Jul 22, 2020 11.07 11.11 11.03 11.09 233,249 +0.04(+0.32%)
Jul 21, 2020 11.05 11.09 11.03 11.05 264,039 +0.06(+0.58%)
Jul 20, 2020 10.90 11.02 10.88 10.99 267,220 +0.05(+0.45%)
Jul 17, 2020 10.95 10.95 10.88 10.94 196,414 +0.02(+0.19%)
Jul 16, 2020 10.88 10.93 10.83 10.92 224,011 +0.01(+0.06%)
Jul 15, 2020 10.93 10.97 10.86 10.91 225,539 +0.06(+0.58%)
Jul 14, 2020 10.66 10.86 10.61 10.85 321,427 +0.16(+1.51%)
Jul 13, 2020 10.82 10.95 10.69 10.69 281,342 -0.10(-0.91%)
Jul 10, 2020 10.67 10.81 10.64 10.78 216,340 +0.08(+0.79%)
Jul 09, 2020 10.77 10.78 10.57 10.70 231,980 -0.08(-0.72%)
Jul 08, 2020 10.69 10.79 10.67 10.78 256,218 +0.06(+0.59%)
Jul 07, 2020 10.71 10.78 10.67 10.71 285,388 -0.03(-0.26%)
Jul 06, 2020 10.78 10.78 10.69 10.74 321,157 +0.08(+0.79%)
Jul 02, 2020 10.64 10.69 10.57 10.66 213,778 +0.12(+1.13%)
Jul 01, 2020 10.52 10.57 10.50 10.54 155,214 +0.06(+0.60%)
Jun 30, 2020 10.30 10.49 10.30 10.48 202,440 +0.17(+1.64%)
Jun 29, 2020 10.24 10.31 10.15 10.31 195,033 +0.10(+0.96%)
Jun 26, 2020 10.40 10.41 10.19 10.21 190,009 -0.22(-2.09%)
Jun 25, 2020 10.33 10.43 10.24 10.43 187,883 +0.06(+0.61%)
Jun 24, 2020 10.57 10.58 10.28 10.36 313,009 -0.27(-2.51%)
Jun 23, 2020 10.64 10.67 10.62 10.63 207,040 +0.07(+0.67%)
Jun 22, 2020 10.52 10.57 10.44 10.56 161,737 +0.06(+0.54%)
Jun 19, 2020 10.57 10.64 10.45 10.50 287,932 +0.00(+0.00%)
Jun 18, 2020 10.46 10.56 10.43 10.50 292,381 -0.03(-0.27%)
Jun 17, 2020 10.60 10.62 10.53 10.53 252,650 +0.01(+0.07%)
Jun 16, 2020 10.58 10.67 10.48 10.52 178,006 +0.15(+1.49%)
Jun 15, 2020 10.15 10.43 10.03 10.37 244,612 +0.01(+0.07%)
Jun 12, 2020 10.49 10.53 10.19 10.36 202,819 +0.12(+1.17%)
Jun 11, 2020 10.69 10.69 10.22 10.24 493,377 -0.61(-5.63%)
Jun 10, 2020 10.95 10.95 10.79 10.86 236,045 -0.02(-0.19%)
Jun 09, 2020 10.86 10.93 10.83 10.88 213,135 -0.07(-0.64%)
Jun 08, 2020 10.83 10.95 10.83 10.95 367,714 +0.15(+1.43%)
Jun 05, 2020 10.73 10.86 10.73 10.79 361,231 +0.22(+2.06%)
Jun 04, 2020 10.57 10.64 10.54 10.57 101,920 -0.06(-0.53%)
Jun 03, 2020 10.52 10.64 10.52 10.63 346,981 +0.17(+1.61%)
Jun 02, 2020 10.48 10.48 10.40 10.46 208,039 +0.05(+0.47%)
Jun 01, 2020 10.38 10.45 10.31 10.41 302,115 +0.06(+0.54%)
May 29, 2020 10.32 10.37 10.24 10.36 240,678 +0.04(+0.41%)
May 28, 2020 10.33 10.45 10.29 10.31 293,504 +0.01(+0.14%)
May 27, 2020 10.26 10.31 10.12 10.30 245,680 +0.10(+0.96%)
May 26, 2020 10.22 10.28 10.19 10.20 378,150 +0.15(+1.47%)
May 22, 2020 10.07 10.07 9.970 10.05 185,312 +0.02(+0.21%)
May 21, 2020 10.09 10.17 10.01 10.03 220,059 -0.08(-0.83%)
May 20, 2020 10.03 10.17 10.01 10.12 404,414 +0.13(+1.27%)
May 19, 2020 10.01 10.09 9.977 9.991 301,012 -0.07(-0.70%)
May 18, 2020 10.01 10.09 9.928 10.06 349,738 +0.32(+3.24%)
May 15, 2020 9.689 9.745 9.626 9.745 182,750 +0.04(+0.43%)
May 14, 2020 9.563 9.703 9.415 9.703 465,221 +0.11(+1.17%)
May 13, 2020 9.773 9.843 9.514 9.591 378,329 -0.24(-2.42%)
May 12, 2020 10.09 10.09 9.815 9.829 255,986 -0.18(-1.82%)
May 11, 2020 9.920 10.02 9.885 10.01 348,116 +0.04(+0.42%)
May 08, 2020 9.920 9.976 9.815 9.969 208,553 +0.15(+1.57%)
May 07, 2020 9.815 9.850 9.759 9.815 374,251 +0.14(+1.45%)
May 06, 2020 9.815 9.815 9.668 9.675 311,215 -0.07(-0.72%)
May 05, 2020 9.731 9.829 9.724 9.745 412,715 +0.08(+0.80%)
May 04, 2020 9.640 9.668 9.542 9.668 255,871 -0.01(-0.07%)
May 01, 2020 9.794 9.794 9.598 9.675 318,829 -0.25(-2.47%)
Apr 30, 2020 10.00 10.02 9.850 9.920 346,195 -0.12(-1.19%)
Apr 29, 2020 9.983 10.09 9.913 10.04 536,895 +0.27(+2.72%)
Apr 28, 2020 9.906 10.00 9.738 9.773 633,135 -0.08(-0.78%)
Apr 27, 2020 9.738 9.857 9.731 9.850 312,958 +0.13(+1.37%)
Apr 24, 2020 9.633 9.724 9.585 9.717 248,549 +0.11(+1.17%)
Apr 23, 2020 9.682 9.738 9.598 9.605 750,536 +0.02(+0.22%)
Apr 22, 2020 9.542 9.640 9.532 9.584 454,729 +0.16(+1.71%)
Apr 21, 2020 9.339 9.493 9.318 9.423 415,429 -0.25(-2.53%)
Apr 20, 2020 9.430 9.757 9.381 9.668 501,995 -0.16(-1.64%)
Apr 17, 2020 9.801 9.836 9.689 9.829 564,950 +0.23(+2.41%)
Apr 16, 2020 9.577 9.602 9.451 9.598 207,693 +0.07(+0.73%)
Apr 15, 2020 9.465 9.528 9.360 9.528 443,095 -0.12(-1.23%)
Apr 14, 2020 9.451 9.654 9.451 9.647 658,087 +0.33(+3.53%)
Apr 13, 2020 9.416 9.416 9.188 9.318 569,612 -0.18(-1.92%)
Apr 09, 2020 9.458 9.672 9.451 9.500 520,954 +0.14(+1.50%)
Apr 08, 2020 9.066 9.388 9.024 9.360 648,792 +0.33(+3.64%)
Apr 07, 2020 9.171 9.339 9.024 9.031 801,440 +0.14(+1.57%)
Apr 06, 2020 8.576 8.926 8.576 8.891 877,942 +0.55(+6.54%)
Apr 03, 2020 8.471 8.553 8.240 8.345 997,912 -0.19(-2.21%)
Apr 02, 2020 8.324 8.548 8.289 8.534 658,279 +0.20(+2.44%)
Apr 01, 2020 8.527 8.541 8.212 8.331 663,068 -0.48(-5.48%)
Mar 31, 2020 8.912 9.010 8.779 8.814 1,018,183 -0.09(-1.02%)
Mar 30, 2020 8.604 8.905 8.597 8.905 762,789 +0.22(+2.58%)
Mar 27, 2020 8.793 8.828 8.569 8.681 1,194,751 -0.21(-2.36%)
Mar 26, 2020 8.380 8.919 8.372 8.891 1,031,586 +0.49(+5.83%)
Mar 25, 2020 8.002 8.695 8.002 8.401 1,209,969 +0.43(+5.36%)
Mar 24, 2020 7.645 8.030 7.547 7.974 945,239 +0.67(+9.20%)
Mar 23, 2020 7.561 7.568 7.113 7.302 1,920,565 -0.47(-6.04%)
Mar 20, 2020 7.995 8.240 7.736 7.771 1,142,327 -0.22(-2.80%)
Mar 19, 2020 7.652 8.128 7.540 7.995 1,052,840 +0.25(+3.16%)
Mar 18, 2020 7.995 8.226 7.577 7.750 1,223,986 -0.79(-9.26%)
Mar 17, 2020 8.254 8.562 8.064 8.541 659,743 +0.34(+4.18%)
Mar 16, 2020 8.156 8.576 8.088 8.198 914,286 -0.79(-8.80%)
Mar 13, 2020 8.667 8.989 8.324 8.989 1,295,743 +0.70(+8.45%)
Mar 12, 2020 8.667 8.761 8.282 8.289 1,616,680 -0.97(-10.51%)
Mar 11, 2020 9.591 9.675 9.164 9.262 1,245,403 -0.53(-5.43%)
Mar 10, 2020 9.654 9.794 9.381 9.794 862,622 +0.41(+4.33%)
Mar 09, 2020 9.430 9.689 9.318 9.388 715,592 -0.74(-7.26%)
Mar 06, 2020 10.02 10.14 9.906 10.12 613,945 -0.15(-1.43%)
Mar 05, 2020 10.37 10.46 10.21 10.27 751,622 -0.32(-3.04%)
Mar 04, 2020 10.36 10.61 10.36 10.59 943,278 +0.36(+3.56%)
Mar 03, 2020 10.50 10.77 10.12 10.23 1,276,354 -0.27(-2.60%)
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.