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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2005 4.131 4.131 4.112 4.131 166,104 +0.00(+0.00%)
Sep 29, 2005 4.112 4.137 4.090 4.131 274,088 +0.03(+0.61%)
Sep 28, 2005 4.093 4.112 4.093 4.106 159,434 +0.02(+0.39%)
Sep 27, 2005 4.071 4.112 4.071 4.090 395,093 -0.01(-0.23%)
Sep 26, 2005 4.118 4.140 4.071 4.100 247,409 -0.00(-0.08%)
Sep 23, 2005 4.103 4.131 4.103 4.103 239,787 -0.01(-0.23%)
Sep 22, 2005 4.093 4.118 4.074 4.112 298,543 +0.01(+0.23%)
Sep 21, 2005 4.112 4.115 4.096 4.103 315,693 -0.01(-0.23%)
Sep 20, 2005 4.147 4.166 4.109 4.112 229,306 -0.03(-0.76%)
Sep 19, 2005 4.172 4.172 4.144 4.144 201,357 -0.71(-14.60%)
Sep 16, 2005 4.156 4.852 4.852 4.852 282,345 +0.70(+16.83%)
Sep 15, 2005 4.156 4.169 4.144 4.153 117,511 +0.00(+0.00%)
Sep 14, 2005 4.166 4.175 4.151 4.153 186,748 -0.01(-0.15%)
Sep 13, 2005 4.162 4.185 4.147 4.159 297,272 -0.03(-0.75%)
Sep 12, 2005 4.185 4.216 4.181 4.191 239,469 -0.01(-0.22%)
Sep 09, 2005 4.175 4.207 4.175 4.200 270,912 +0.03(+0.68%)
Sep 08, 2005 4.191 4.197 4.166 4.172 145,142 -0.02(-0.53%)
Sep 07, 2005 4.181 4.197 4.169 4.194 194,370 +0.01(+0.23%)
Sep 06, 2005 4.159 4.203 4.159 4.185 195,641 +0.04(+0.99%)
Sep 02, 2005 4.156 4.175 4.144 4.144 255,032 -0.02(-0.53%)
Sep 01, 2005 4.134 4.172 4.125 4.166 419,548 +0.03(+0.84%)
Aug 31, 2005 4.103 4.131 4.081 4.131 203,263 +0.03(+0.69%)
Aug 30, 2005 4.122 4.122 4.043 4.103 443,368 -0.02(-0.46%)
Aug 29, 2005 4.112 4.131 4.077 4.122 293,461 -0.00(-0.08%)
Aug 26, 2005 4.125 4.134 4.112 4.125 162,928 +0.00(+0.08%)
Aug 25, 2005 4.128 4.144 4.118 4.122 122,275 -0.01(-0.15%)
Aug 24, 2005 4.131 4.150 4.125 4.128 214,379 -0.01(-0.30%)
Aug 23, 2005 4.137 4.150 4.131 4.140 238,516 -0.00(-0.08%)
Aug 22, 2005 4.131 4.166 4.131 4.144 312,517 -0.01(-0.30%)
Aug 19, 2005 4.156 4.162 4.140 4.156 81,305 +0.02(+0.38%)
Aug 18, 2005 4.140 4.150 4.125 4.140 231,847 -0.02(-0.53%)
Aug 17, 2005 4.137 4.166 4.131 4.162 380,166 +0.03(+0.61%)
Aug 16, 2005 4.162 4.178 4.134 4.137 259,160 -0.05(-1.20%)
Aug 15, 2005 4.153 4.188 4.150 4.188 415,102 +0.03(+0.68%)
Aug 12, 2005 4.153 4.169 4.144 4.159 308,388 -0.02(-0.53%)
Aug 11, 2005 4.162 4.191 4.159 4.181 265,830 +0.02(+0.45%)
Aug 10, 2005 4.178 4.210 4.159 4.162 268,053 -0.02(-0.38%)
Aug 09, 2005 4.153 4.185 4.153 4.178 144,189 +0.03(+0.61%)
Aug 08, 2005 4.175 4.178 4.150 4.153 202,310 -0.01(-0.30%)
Aug 05, 2005 4.178 4.178 4.147 4.166 137,520 -0.01(-0.23%)
Aug 04, 2005 4.197 4.200 4.175 4.175 212,473 -0.03(-0.67%)
Aug 03, 2005 4.178 4.222 4.178 4.203 237,564 +0.01(+0.15%)
Aug 02, 2005 4.178 4.210 4.178 4.197 237,246 +0.02(+0.45%)
Aug 01, 2005 4.194 4.197 4.169 4.178 223,272 -0.01(-0.15%)
Jul 29, 2005 4.203 4.203 4.175 4.185 205,486 -0.01(-0.30%)
Jul 28, 2005 4.181 4.200 4.175 4.197 229,941 +0.02(+0.53%)
Jul 27, 2005 4.159 4.194 4.159 4.175 322,680 +0.02(+0.45%)
Jul 26, 2005 4.162 4.178 4.153 4.156 145,142 -0.01(-0.15%)
Jul 25, 2005 4.156 4.175 4.153 4.162 196,276 +0.00(+0.08%)
Jul 22, 2005 4.156 4.162 4.144 4.159 148,636 +0.00(+0.08%)
Jul 21, 2005 4.175 4.178 4.103 4.156 342,054 -0.02(-0.45%)
Jul 20, 2005 4.153 4.181 4.147 4.175 166,421 +0.01(+0.23%)
Jul 19, 2005 4.153 4.175 4.150 4.166 199,769 +0.02(+0.53%)
Jul 18, 2005 4.162 4.166 4.140 4.144 160,069 -0.02(-0.45%)
Jul 15, 2005 4.162 4.169 4.156 4.162 101,314 -0.01(-0.15%)
Jul 14, 2005 4.169 4.181 4.159 4.169 320,457 +0.01(+0.23%)
Jul 13, 2005 4.150 4.162 4.140 4.159 205,486 +0.01(+0.30%)
Jul 12, 2005 4.115 4.153 4.115 4.147 180,078 +0.03(+0.69%)
Jul 11, 2005 4.096 4.137 4.096 4.118 294,096 +0.02(+0.54%)
Jul 08, 2005 4.077 4.106 4.065 4.096 324,586 +0.02(+0.54%)
Jul 07, 2005 4.046 4.074 4.043 4.074 274,405 -0.00(-0.08%)
Jul 06, 2005 4.090 4.093 4.065 4.077 197,864 -0.01(-0.23%)
Jul 05, 2005 4.059 4.090 4.059 4.087 334,431 +0.03(+0.78%)
Jul 01, 2005 4.059 4.074 4.055 4.055 207,709 +0.00(+0.08%)
Jun 30, 2005 4.093 4.093 4.049 4.052 257,572 -0.02(-0.46%)
Jun 29, 2005 4.093 4.093 4.062 4.071 208,345 -0.02(-0.39%)
Jun 28, 2005 4.071 4.090 4.068 4.087 134,026 +0.03(+0.85%)
Jun 27, 2005 4.059 4.062 4.049 4.052 187,383 -0.01(-0.31%)
Jun 24, 2005 4.093 4.093 4.052 4.065 194,688 -0.03(-0.69%)
Jun 23, 2005 4.131 4.131 4.093 4.093 225,812 -0.04(-0.91%)
Jun 22, 2005 4.131 4.137 4.122 4.131 116,876 +0.01(+0.31%)
Jun 21, 2005 4.118 4.137 4.115 4.118 237,881 +0.00(+0.00%)
Jun 20, 2005 4.106 4.131 4.090 4.118 441,462 -0.01(-0.30%)
Jun 17, 2005 4.118 4.140 4.118 4.131 182,937 +0.02(+0.54%)
Jun 16, 2005 4.093 4.122 4.093 4.109 157,211 +0.02(+0.38%)
Jun 15, 2005 4.096 4.097 4.071 4.093 217,872 +0.00(+0.00%)
Jun 14, 2005 4.090 4.103 4.065 4.093 193,735 +0.01(+0.23%)
Jun 13, 2005 4.052 4.100 4.049 4.084 229,941 +0.01(+0.23%)
Jun 10, 2005 4.071 4.087 4.059 4.074 199,134 +0.00(+0.08%)
Jun 09, 2005 4.068 4.087 4.046 4.071 201,675 +0.00(+0.08%)
Jun 08, 2005 4.081 4.084 4.049 4.068 211,203 -0.00(-0.08%)
Jun 07, 2005 4.074 4.103 4.068 4.071 271,547 +0.01(+0.23%)
Jun 06, 2005 4.074 4.084 4.048 4.062 138,473 -0.01(-0.23%)
Jun 03, 2005 4.087 4.112 4.062 4.071 92,738 -0.04(-0.92%)
Jun 02, 2005 4.100 4.109 4.071 4.109 159,117 +0.02(+0.38%)
Jun 01, 2005 4.052 4.122 4.046 4.093 369,050 +0.05(+1.17%)
May 31, 2005 4.062 4.081 4.046 4.046 153,400 -0.03(-0.70%)
May 27, 2005 4.055 4.077 4.055 4.074 149,589 +0.01(+0.31%)
May 26, 2005 4.059 4.065 4.046 4.062 227,400 +0.02(+0.39%)
May 25, 2005 4.049 4.055 4.024 4.046 213,426 -0.01(-0.31%)
May 24, 2005 4.043 4.062 4.037 4.059 211,838 +0.00(+0.00%)
May 23, 2005 4.040 4.062 4.040 4.059 275,676 +0.02(+0.55%)
May 20, 2005 4.037 4.040 4.024 4.037 231,212 -0.01(-0.23%)
May 19, 2005 4.046 4.049 4.033 4.046 150,541 +0.01(+0.23%)
May 18, 2005 4.014 4.046 4.014 4.037 261,384 +0.03(+0.87%)
May 17, 2005 3.986 4.008 3.970 4.002 118,464 -0.00(-0.08%)
May 16, 2005 3.964 4.011 3.961 4.005 180,713 +0.05(+1.35%)
May 13, 2005 3.980 3.999 3.929 3.952 675,215 -0.04(-0.95%)
May 12, 2005 4.021 4.030 3.983 3.989 89,880 -0.03(-0.78%)
May 11, 2005 4.008 4.027 3.983 4.021 121,322 +0.02(+0.55%)
May 10, 2005 4.030 4.030 3.989 3.999 154,353 -0.04(-1.09%)
May 09, 2005 4.011 4.043 4.011 4.043 105,760 +0.02(+0.47%)
May 06, 2005 4.027 4.046 4.024 4.024 135,614 +0.01(+0.31%)
May 05, 2005 4.024 4.030 4.002 4.011 166,421 -0.01(-0.16%)
May 04, 2005 3.983 4.018 3.983 4.018 108,618 +0.04(+1.11%)
May 03, 2005 3.967 3.996 3.967 3.974 222,319 -0.00(-0.08%)
May 02, 2005 3.970 3.983 3.964 3.977 161,022 +0.02(+0.40%)
Apr 29, 2005 3.942 3.961 3.923 3.961 269,959 +0.03(+0.64%)
Apr 28, 2005 3.958 3.958 3.923 3.936 186,113 -0.03(-0.79%)
Apr 27, 2005 3.952 3.983 3.926 3.967 215,967 +0.00(+0.07%)
Apr 26, 2005 3.974 3.989 3.964 3.964 321,092 -0.02(-0.55%)
Apr 25, 2005 3.964 4.008 3.964 3.986 200,722 +0.02(+0.56%)
Apr 22, 2005 3.986 3.986 3.939 3.964 149,906 -0.02(-0.55%)
Apr 21, 2005 3.952 3.989 3.945 3.986 423,994 +0.04(+1.12%)
Apr 20, 2005 3.999 3.999 3.936 3.942 292,508 -0.03(-0.71%)
Apr 19, 2005 3.967 3.986 3.964 3.970 102,266 +0.02(+0.40%)
Apr 18, 2005 3.939 3.970 3.936 3.955 165,786 +0.00(+0.00%)
Apr 15, 2005 3.999 4.008 3.945 3.955 390,646 -0.06(-1.57%)
Apr 14, 2005 4.027 4.037 4.008 4.018 170,550 -0.02(-0.55%)
Apr 13, 2005 4.068 4.074 4.018 4.040 192,782 -0.03(-0.62%)
Apr 12, 2005 4.033 4.077 4.008 4.065 116,876 +0.03(+0.70%)
Apr 11, 2005 4.052 4.059 4.033 4.037 233,752 -0.01(-0.31%)
Apr 08, 2005 4.087 4.090 4.049 4.049 192,147 -0.03(-0.62%)
Apr 07, 2005 4.049 4.084 4.049 4.074 150,541 +0.01(+0.31%)
Apr 06, 2005 4.059 4.087 4.059 4.062 90,198 +0.01(+0.31%)
Apr 05, 2005 4.030 4.074 4.030 4.049 158,164 +0.01(+0.31%)
Apr 04, 2005 4.030 4.049 3.999 4.037 212,473 +0.02(+0.39%)
Apr 01, 2005 4.074 4.087 3.952 4.021 258,208 -0.03(-0.78%)
Mar 31, 2005 4.052 4.071 4.037 4.052 124,816 +0.01(+0.16%)
Mar 30, 2005 4.021 4.062 4.014 4.046 135,297 +0.04(+0.94%)
Mar 29, 2005 4.024 4.040 4.005 4.008 219,460 -0.02(-0.55%)
Mar 28, 2005 4.046 4.049 4.018 4.030 379,213 -0.02(-0.47%)
Mar 24, 2005 4.027 4.052 4.018 4.049 300,766 +0.05(+1.18%)
Mar 23, 2005 4.018 4.030 3.999 4.002 236,928 -0.02(-0.39%)
Mar 22, 2005 4.049 4.081 4.014 4.018 198,181 -0.03(-0.70%)
Mar 21, 2005 4.071 4.084 4.030 4.046 246,139 -0.03(-0.70%)
Mar 18, 2005 4.093 4.109 4.068 4.074 302,354 -0.02(-0.54%)
Mar 17, 2005 4.100 4.103 4.065 4.096 168,962 +0.01(+0.15%)
Mar 16, 2005 4.122 4.122 4.065 4.090 215,332 -0.03(-0.84%)
Mar 15, 2005 4.137 4.156 4.125 4.125 190,877 -0.01(-0.15%)
Mar 14, 2005 4.140 4.144 4.115 4.131 273,770 -0.01(-0.30%)
Mar 11, 2005 4.150 4.166 4.134 4.144 235,340 -0.01(-0.30%)
Mar 10, 2005 4.162 4.181 4.144 4.156 219,143 -0.02(-0.38%)
Mar 09, 2005 4.172 4.194 4.172 4.172 223,907 -0.02(-0.53%)
Mar 08, 2005 4.188 4.203 4.181 4.194 383,342 +0.01(+0.30%)
Mar 07, 2005 4.166 4.197 4.162 4.181 275,358 +0.01(+0.30%)
Mar 04, 2005 4.153 4.175 4.147 4.169 273,770 +0.02(+0.53%)
Mar 03, 2005 4.134 4.162 4.134 4.147 143,872 -0.00(-0.08%)
Mar 02, 2005 4.140 4.175 4.122 4.150 284,251 -0.02(-0.38%)
Mar 01, 2005 4.118 4.166 4.115 4.166 339,513 +0.06(+1.46%)
Feb 28, 2005 4.109 4.125 4.077 4.106 256,620 -0.01(-0.31%)
Feb 25, 2005 4.087 4.125 4.087 4.118 228,988 +0.03(+0.69%)
Feb 24, 2005 4.087 4.090 4.062 4.090 113,065 +0.03(+0.85%)
Feb 23, 2005 4.059 4.087 4.052 4.055 194,370 +0.01(+0.16%)
Feb 22, 2005 4.055 4.093 4.049 4.049 492,913 -0.05(-1.23%)
Feb 18, 2005 4.100 4.103 4.081 4.100 377,942 +0.00(+0.08%)
Feb 17, 2005 4.112 4.118 4.093 4.096 188,336 -0.02(-0.46%)
Feb 16, 2005 4.100 4.122 4.093 4.115 210,885 -0.00(-0.08%)
Feb 15, 2005 4.115 4.122 4.096 4.118 215,967 -0.01(-0.15%)
Feb 14, 2005 4.115 4.131 4.106 4.125 196,911 -0.01(-0.15%)
Feb 11, 2005 4.087 4.134 4.071 4.131 329,667 +0.04(+1.08%)
Feb 10, 2005 4.081 4.090 4.074 4.087 236,928 +0.01(+0.31%)
Feb 09, 2005 4.109 4.112 4.074 4.074 229,624 -0.03(-0.69%)
Feb 08, 2005 4.112 4.112 4.096 4.103 226,130 +0.00(+0.00%)
Feb 07, 2005 4.090 4.112 4.090 4.103 129,898 -0.00(-0.08%)
Feb 04, 2005 4.062 4.109 4.062 4.106 267,418 +0.04(+1.09%)
Feb 03, 2005 4.068 4.081 4.055 4.062 150,859 -0.02(-0.54%)
Feb 02, 2005 4.084 4.090 4.055 4.084 181,349 -0.00(-0.08%)
Feb 01, 2005 4.033 4.087 4.030 4.087 256,620 +0.05(+1.25%)
Jan 31, 2005 4.030 4.040 4.014 4.037 326,174 +0.02(+0.55%)
Jan 28, 2005 4.021 4.040 3.974 4.014 370,002 -0.02(-0.39%)
Jan 27, 2005 4.030 4.052 4.021 4.030 129,580 +0.00(+0.00%)
Jan 26, 2005 4.002 4.040 4.002 4.030 190,559 +0.03(+0.79%)
Jan 25, 2005 3.992 4.018 3.992 3.999 227,718 +0.01(+0.24%)
Jan 24, 2005 3.999 4.002 3.977 3.989 394,458 -0.02(-0.47%)
Jan 21, 2005 4.030 4.040 3.992 4.008 246,774 -0.01(-0.23%)
Jan 20, 2005 4.046 4.046 4.005 4.018 163,245 -0.03(-0.70%)
Jan 19, 2005 4.084 4.084 4.046 4.046 266,465 -0.02(-0.46%)
Jan 18, 2005 4.037 4.087 4.021 4.065 272,500 +0.02(+0.55%)
Jan 14, 2005 4.030 4.046 4.014 4.043 228,036 +0.02(+0.47%)
Jan 13, 2005 4.030 4.062 4.018 4.024 347,771 -0.04(-0.93%)
Jan 12, 2005 4.033 4.062 4.030 4.062 228,353 +0.03(+0.62%)
Jan 11, 2005 4.062 4.068 4.037 4.037 320,457 -0.03(-0.85%)
Jan 10, 2005 4.065 4.087 4.055 4.071 258,208 +0.01(+0.23%)
Jan 07, 2005 4.059 4.071 4.040 4.062 196,911 +0.01(+0.16%)
Jan 06, 2005 4.033 4.068 4.033 4.055 303,307 +0.03(+0.63%)
Jan 05, 2005 4.027 4.055 4.027 4.030 400,174 -0.01(-0.31%)
Jan 04, 2005 4.106 4.112 4.024 4.043 335,384 -0.05(-1.23%)
Jan 03, 2005 4.122 4.140 4.093 4.093 613,283 -0.04(-0.91%)
Dec 31, 2004 4.125 4.140 4.125 4.131 139,426 +0.01(+0.15%)
Dec 30, 2004 4.125 4.140 4.112 4.125 270,594 -0.01(-0.23%)
Dec 29, 2004 4.106 4.172 4.014 4.134 1,157,648 +0.02(+0.38%)
Dec 28, 2004 4.103 4.122 4.100 4.118 508,793 -0.00(-0.08%)
Dec 27, 2004 4.140 4.140 4.115 4.122 180,396 -0.01(-0.15%)
Dec 23, 2004 4.112 4.128 4.109 4.128 328,397 +0.02(+0.38%)
Dec 22, 2004 4.103 4.128 4.103 4.112 278,216 +0.00(+0.08%)
Dec 21, 2004 4.087 4.115 4.084 4.109 310,611 +0.03(+0.62%)
Dec 20, 2004 4.100 4.115 4.084 4.084 200,087 -0.02(-0.54%)
Dec 17, 2004 4.093 4.109 4.087 4.106 174,679 -0.01(-0.31%)
Dec 16, 2004 4.118 4.118 4.096 4.118 162,610 +0.00(+0.00%)
Dec 15, 2004 4.096 4.118 4.081 4.118 383,659 +0.02(+0.38%)
Dec 14, 2004 4.112 4.122 4.090 4.103 280,440 +0.00(+0.00%)
Dec 13, 2004 4.081 4.106 4.081 4.103 165,469 +0.03(+0.85%)
Dec 10, 2004 4.071 4.087 4.062 4.068 165,469 -0.00(-0.08%)
Dec 09, 2004 4.062 4.093 4.037 4.071 287,109 +0.01(+0.15%)
Dec 08, 2004 4.065 4.087 4.046 4.065 176,585 -0.01(-0.15%)
Dec 07, 2004 4.096 4.103 4.065 4.071 189,606 -0.03(-0.77%)
Dec 06, 2004 4.140 4.140 4.103 4.103 189,924 -0.03(-0.61%)
Dec 03, 2004 4.134 4.140 4.103 4.128 195,323 -0.00(-0.08%)
Dec 02, 2004 4.134 4.140 4.109 4.131 297,272 +0.00(+0.08%)
Dec 01, 2004 4.093 4.150 4.090 4.128 349,994 +0.03(+0.69%)
Nov 30, 2004 4.118 4.122 4.084 4.100 264,877 -0.01(-0.31%)
Nov 29, 2004 4.125 4.125 4.081 4.112 199,769 -0.00(-0.08%)
Nov 26, 2004 4.106 4.118 4.096 4.115 93,374 +0.00(+0.00%)
Nov 24, 2004 4.115 4.118 4.100 4.115 183,254 +0.00(+0.08%)
Nov 23, 2004 4.169 4.169 4.100 4.112 245,504 -0.04(-1.06%)
Nov 22, 2004 4.153 4.159 4.131 4.156 206,757 -0.02(-0.38%)
Nov 19, 2004 4.203 4.244 4.118 4.172 510,699 -0.20(-4.68%)
Nov 18, 2004 4.402 4.405 4.361 4.377 450,355 -0.00(-0.07%)
Nov 17, 2004 4.348 4.389 4.348 4.380 246,774 +0.03(+0.72%)
Nov 16, 2004 4.348 4.361 4.317 4.348 311,564 -0.02(-0.43%)
Nov 15, 2004 4.355 4.367 4.333 4.367 294,731 +0.04(+1.02%)
Nov 12, 2004 4.279 4.329 4.279 4.323 309,976 +0.05(+1.10%)
Nov 11, 2004 4.260 4.279 4.241 4.276 147,683 +0.04(+0.89%)
Nov 10, 2004 4.244 4.263 4.229 4.238 177,220 -0.01(-0.22%)
Nov 09, 2004 4.235 4.270 4.229 4.247 163,245 -0.01(-0.30%)
Nov 08, 2004 4.263 4.329 4.247 4.260 158,164 -0.01(-0.15%)
Nov 05, 2004 4.210 4.282 4.210 4.266 315,058 +0.03(+0.74%)
Nov 04, 2004 4.188 4.238 4.178 4.235 124,181 +0.05(+1.13%)
Nov 03, 2004 4.150 4.216 4.150 4.188 291,238 +0.07(+1.68%)
Nov 02, 2004 4.115 4.159 4.093 4.118 245,821 +0.01(+0.15%)
Nov 01, 2004 4.112 4.140 4.109 4.112 77,176 +0.00(+0.08%)
Oct 29, 2004 4.093 4.109 4.093 4.109 122,910 +0.00(+0.08%)
Oct 28, 2004 4.128 4.128 4.077 4.106 295,684 -0.01(-0.15%)
Oct 27, 2004 4.011 4.112 4.011 4.112 231,212 +0.05(+1.16%)
Oct 26, 2004 4.055 4.074 4.027 4.065 197,864 +0.03(+0.62%)
Oct 25, 2004 4.024 4.052 4.002 4.040 150,541 -0.01(-0.16%)
Oct 22, 2004 4.077 4.093 4.037 4.046 148,953 -0.04(-0.93%)
Oct 21, 2004 4.062 4.087 4.055 4.084 194,053 +0.01(+0.31%)
Oct 20, 2004 4.071 4.087 4.055 4.071 188,336 +0.00(+0.08%)
Oct 19, 2004 4.096 4.112 4.062 4.068 176,267 -0.01(-0.31%)
Oct 18, 2004 4.052 4.090 4.024 4.081 149,589 +0.02(+0.39%)
Oct 15, 2004 4.037 4.068 4.037 4.065 96,232 +0.03(+0.62%)
Oct 14, 2004 4.071 4.071 4.021 4.040 298,225 -0.03(-0.85%)
Oct 13, 2004 4.090 4.096 4.059 4.074 263,289 -0.01(-0.15%)
Oct 12, 2004 4.077 4.081 4.055 4.081 124,498 -0.00(-0.08%)
Oct 11, 2004 4.074 4.109 4.071 4.084 197,229 +0.01(+0.31%)
Oct 08, 2004 4.090 4.093 4.071 4.071 153,400 -0.02(-0.39%)
Oct 07, 2004 4.093 4.106 4.071 4.087 151,494 -0.01(-0.23%)
Oct 06, 2004 4.077 4.106 4.077 4.096 110,524 +0.02(+0.39%)
Oct 05, 2004 4.087 4.103 4.068 4.081 262,019 -0.01(-0.15%)
Oct 04, 2004 4.074 4.093 4.074 4.087 230,259 +0.03(+0.70%)
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.