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 29, 2006 4.251 4.266 4.244 4.257 306,166 +0.00(+0.00%)
Sep 28, 2006 4.251 4.260 4.244 4.257 189,925 +0.01(+0.22%)
Sep 27, 2006 4.232 4.266 4.232 4.247 509,748 -0.01(-0.30%)
Sep 26, 2006 4.222 4.263 4.213 4.260 639,964 +0.04(+0.97%)
Sep 25, 2006 4.178 4.219 4.169 4.219 584,384 +0.03(+0.83%)
Sep 22, 2006 4.184 4.194 4.162 4.184 460,520 -0.01(-0.15%)
Sep 21, 2006 4.207 4.213 4.181 4.191 294,415 -0.01(-0.30%)
Sep 20, 2006 4.191 4.216 4.191 4.203 299,497 +0.02(+0.53%)
Sep 19, 2006 4.188 4.194 4.159 4.181 116,559 -0.01(-0.23%)
Sep 18, 2006 4.188 4.197 4.178 4.191 289,333 +0.00(+0.00%)
Sep 15, 2006 4.191 4.203 4.178 4.191 308,390 +0.01(+0.30%)
Sep 14, 2006 4.178 4.188 4.169 4.178 328,081 -0.01(-0.23%)
Sep 13, 2006 4.162 4.207 4.159 4.188 619,003 +0.01(+0.30%)
Sep 12, 2006 4.134 4.178 4.131 4.175 169,916 +0.04(+0.99%)
Sep 11, 2006 4.125 4.150 4.109 4.134 202,311 +0.00(+0.08%)
Sep 08, 2006 4.118 4.140 4.115 4.131 268,689 +0.02(+0.46%)
Sep 07, 2006 4.128 4.137 4.112 4.112 234,389 -0.02(-0.46%)
Sep 06, 2006 4.162 4.166 4.131 4.131 152,448 -0.04(-1.06%)
Sep 05, 2006 4.178 4.188 4.172 4.175 174,045 -0.00(-0.08%)
Sep 01, 2006 4.169 4.191 4.159 4.178 611,063 +0.02(+0.38%)
Aug 31, 2006 4.162 4.162 4.147 4.162 109,572 +0.01(+0.30%)
Aug 30, 2006 4.150 4.162 4.147 4.150 178,173 -0.00(-0.08%)
Aug 29, 2006 4.153 4.153 4.122 4.153 211,521 +0.01(+0.30%)
Aug 28, 2006 4.118 4.153 4.115 4.140 384,296 +0.01(+0.23%)
Aug 25, 2006 4.118 4.137 4.112 4.131 206,757 -0.00(-0.08%)
Aug 24, 2006 4.128 4.137 4.118 4.134 118,782 +0.02(+0.38%)
Aug 23, 2006 4.134 4.147 4.118 4.118 286,793 -0.02(-0.46%)
Aug 22, 2006 4.134 4.150 4.128 4.137 258,844 +0.00(+0.00%)
Aug 21, 2006 4.134 4.144 4.118 4.137 331,257 -0.01(-0.15%)
Aug 18, 2006 4.144 4.156 4.125 4.144 290,286 +0.00(+0.00%)
Aug 17, 2006 4.125 4.147 4.115 4.144 380,802 +0.03(+0.61%)
Aug 16, 2006 4.109 4.137 4.103 4.118 249,633 +0.02(+0.38%)
Aug 15, 2006 4.081 4.109 4.077 4.103 346,819 +0.05(+1.32%)
Aug 14, 2006 4.055 4.077 4.043 4.049 333,798 +0.01(+0.23%)
Aug 11, 2006 4.040 4.049 4.024 4.040 269,325 -0.03(-0.70%)
Aug 10, 2006 4.027 4.068 4.027 4.068 498,315 +0.02(+0.47%)
Aug 09, 2006 4.077 4.095 4.049 4.049 362,064 -0.02(-0.39%)
Aug 08, 2006 4.068 4.090 4.059 4.065 259,479 -0.01(-0.15%)
Aug 07, 2006 4.068 4.084 4.059 4.071 191,513 +0.00(+0.00%)
Aug 04, 2006 4.096 4.109 4.065 4.071 285,840 -0.01(-0.15%)
Aug 03, 2006 4.055 4.084 4.049 4.077 628,848 +0.01(+0.15%)
Aug 02, 2006 4.055 4.090 4.055 4.071 347,772 +0.02(+0.39%)
Aug 01, 2006 4.055 4.065 4.037 4.055 307,437 -0.02(-0.54%)
Jul 31, 2006 4.068 4.077 4.062 4.077 228,989 -0.01(-0.15%)
Jul 28, 2006 4.059 4.084 4.055 4.084 431,936 +0.04(+1.01%)
Jul 27, 2006 4.055 4.074 4.030 4.043 326,175 -0.02(-0.47%)
Jul 26, 2006 4.030 4.068 4.024 4.062 245,505 +0.01(+0.16%)
Jul 25, 2006 4.018 4.059 4.011 4.055 289,333 +0.03(+0.78%)
Jul 24, 2006 3.983 4.037 3.983 4.024 332,527 +0.05(+1.35%)
Jul 21, 2006 3.989 3.996 3.952 3.970 270,595 -0.03(-0.71%)
Jul 20, 2006 4.037 4.055 3.992 3.999 241,058 -0.03(-0.86%)
Jul 19, 2006 3.948 4.040 3.948 4.033 246,140 +0.08(+1.99%)
Jul 18, 2006 3.952 3.970 3.933 3.955 187,701 -0.01(-0.24%)
Jul 17, 2006 3.945 3.974 3.944 3.964 329,034 +0.00(+0.08%)
Jul 14, 2006 3.977 3.996 3.945 3.961 192,465 -0.03(-0.63%)
Jul 13, 2006 4.030 4.030 3.983 3.986 213,745 -0.05(-1.25%)
Jul 12, 2006 4.090 4.090 4.037 4.037 124,816 -0.05(-1.23%)
Jul 11, 2006 4.062 4.087 4.046 4.087 94,009 +0.01(+0.31%)
Jul 10, 2006 4.071 4.096 4.062 4.074 106,078 +0.00(+0.00%)
Jul 07, 2006 4.081 4.103 4.071 4.074 133,074 -0.03(-0.84%)
Jul 06, 2006 4.074 4.112 4.074 4.109 182,937 +0.01(+0.23%)
Jul 05, 2006 4.065 4.099 4.033 4.099 925,487 +0.00(+0.08%)
Jul 03, 2006 4.081 4.096 4.062 4.096 224,225 +0.04(+1.09%)
Jun 30, 2006 4.065 4.081 4.052 4.052 242,329 -0.01(-0.16%)
Jun 29, 2006 3.992 4.068 3.987 4.059 309,660 +0.08(+1.98%)
Jun 28, 2006 3.958 3.980 3.958 3.980 233,436 +0.01(+0.24%)
Jun 27, 2006 3.986 3.992 3.955 3.970 199,770 -0.02(-0.39%)
Jun 26, 2006 3.977 3.989 3.970 3.986 164,199 +0.01(+0.16%)
Jun 23, 2006 3.958 3.996 3.958 3.980 216,603 +0.01(+0.16%)
Jun 22, 2006 3.980 3.999 3.945 3.974 239,153 -0.02(-0.47%)
Jun 21, 2006 3.967 4.011 3.967 3.992 226,131 +0.03(+0.63%)
Jun 20, 2006 3.980 4.002 3.952 3.967 289,969 -0.01(-0.16%)
Jun 19, 2006 3.983 3.996 3.961 3.974 1,190,048 +0.01(+0.16%)
Jun 16, 2006 3.967 3.986 3.955 3.967 236,294 -0.02(-0.47%)
Jun 15, 2006 3.926 3.999 3.926 3.986 611,063 +0.07(+1.69%)
Jun 14, 2006 3.923 3.944 3.895 3.920 286,157 -0.01(-0.16%)
Jun 13, 2006 3.923 3.970 3.920 3.926 387,154 -0.04(-0.95%)
Jun 12, 2006 4.014 4.018 3.958 3.964 216,285 -0.05(-1.18%)
Jun 09, 2006 4.024 4.033 4.005 4.011 156,577 -0.03(-0.70%)
Jun 08, 2006 4.024 4.040 3.955 4.040 316,965 +0.01(+0.23%)
Jun 07, 2006 4.033 4.068 4.024 4.030 226,131 -0.01(-0.23%)
Jun 06, 2006 4.049 4.068 4.024 4.040 174,680 -0.03(-0.62%)
Jun 05, 2006 4.099 4.112 4.052 4.065 239,470 -0.05(-1.22%)
Jun 02, 2006 4.134 4.134 4.093 4.115 255,033 +0.00(+0.00%)
Jun 01, 2006 4.071 4.122 4.065 4.115 380,802 +0.05(+1.32%)
May 31, 2006 4.059 4.068 4.043 4.062 151,495 +0.02(+0.47%)
May 30, 2006 4.084 4.084 4.043 4.043 258,526 -0.06(-1.38%)
May 26, 2006 4.096 4.099 4.071 4.099 219,144 +0.03(+0.85%)
May 25, 2006 4.046 4.074 4.037 4.065 199,135 +0.03(+0.86%)
May 24, 2006 4.002 4.052 3.986 4.030 214,062 +0.01(+0.23%)
May 23, 2006 4.068 4.077 4.021 4.021 297,273 -0.03(-0.62%)
May 22, 2006 4.040 4.052 4.011 4.046 359,206 -0.02(-0.46%)
May 19, 2006 4.068 4.071 4.021 4.065 608,840 +0.01(+0.16%)
May 18, 2006 4.087 4.093 4.055 4.059 345,866 -0.01(-0.15%)
May 17, 2006 4.103 4.106 4.059 4.065 268,054 -0.05(-1.30%)
May 16, 2006 4.137 4.140 4.112 4.118 291,239 -0.03(-0.61%)
May 15, 2006 4.131 4.147 4.118 4.144 245,505 -0.00(-0.08%)
May 12, 2006 4.162 4.175 4.140 4.147 354,442 -0.03(-0.60%)
May 11, 2006 4.229 4.240 4.150 4.172 385,566 -0.06(-1.49%)
May 10, 2006 4.219 4.244 4.219 4.235 133,392 +0.01(+0.22%)
May 09, 2006 4.225 4.244 4.222 4.225 123,864 -0.02(-0.37%)
May 08, 2006 4.257 4.257 4.229 4.241 266,784 -0.02(-0.37%)
May 05, 2006 4.229 4.260 4.229 4.257 202,629 +0.04(+0.90%)
May 04, 2006 4.194 4.236 4.194 4.219 358,888 +0.01(+0.30%)
May 03, 2006 4.213 4.219 4.197 4.207 218,509 -0.02(-0.45%)
May 02, 2006 4.203 4.241 4.203 4.225 265,831 +0.03(+0.60%)
May 01, 2006 4.197 4.219 4.194 4.200 178,491 +0.00(+0.08%)
Apr 28, 2006 4.194 4.215 4.188 4.197 174,680 +0.00(+0.08%)
Apr 27, 2006 4.188 4.219 4.169 4.194 345,866 +0.01(+0.15%)
Apr 26, 2006 4.175 4.216 4.175 4.188 201,358 +0.01(+0.30%)
Apr 25, 2006 4.191 4.213 4.172 4.175 298,544 -0.01(-0.15%)
Apr 24, 2006 4.210 4.225 4.156 4.181 283,299 -0.03(-0.60%)
Apr 21, 2006 4.235 4.247 4.197 4.207 516,100 -0.00(-0.08%)
Apr 20, 2006 4.216 4.232 4.210 4.210 333,162 +0.01(+0.23%)
Apr 19, 2006 4.194 4.222 4.191 4.200 195,324 -0.00(-0.07%)
Apr 18, 2006 4.140 4.219 4.140 4.203 349,360 +0.07(+1.75%)
Apr 17, 2006 4.147 4.166 4.122 4.131 186,431 -0.02(-0.53%)
Apr 13, 2006 4.169 4.172 4.144 4.153 168,963 -0.02(-0.38%)
Apr 12, 2006 4.150 4.175 4.150 4.169 199,770 +0.02(+0.38%)
Apr 11, 2006 4.172 4.200 4.144 4.153 299,814 -0.05(-1.12%)
Apr 10, 2006 4.188 4.219 4.178 4.200 245,822 +0.01(+0.30%)
Apr 07, 2006 4.222 4.225 4.178 4.188 529,439 -0.03(-0.60%)
Apr 06, 2006 4.213 4.222 4.197 4.213 188,972 -0.01(-0.15%)
Apr 05, 2006 4.210 4.225 4.210 4.219 249,316 +0.00(+0.00%)
Apr 04, 2006 4.207 4.229 4.194 4.219 294,415 +0.02(+0.52%)
Apr 03, 2006 4.194 4.232 4.191 4.197 318,553 +0.01(+0.23%)
Mar 31, 2006 4.191 4.207 4.184 4.188 170,869 -0.01(-0.15%)
Mar 30, 2006 4.184 4.210 4.172 4.194 266,149 +0.00(+0.00%)
Mar 29, 2006 4.156 4.197 4.156 4.194 219,779 +0.04(+0.91%)
Mar 28, 2006 4.188 4.205 4.156 4.156 366,510 -0.04(-0.90%)
Mar 27, 2006 4.203 4.216 4.188 4.194 198,817 -0.02(-0.52%)
Mar 24, 2006 4.203 4.219 4.196 4.216 226,131 +0.01(+0.30%)
Mar 23, 2006 4.203 4.222 4.200 4.203 193,736 -0.01(-0.30%)
Mar 22, 2006 4.188 4.219 4.188 4.216 275,677 +0.02(+0.59%)
Mar 21, 2006 4.178 4.210 4.175 4.191 517,371 +0.00(+0.08%)
Mar 20, 2006 4.178 4.200 4.175 4.188 402,082 +0.00(+0.00%)
Mar 17, 2006 4.166 4.191 4.162 4.188 226,131 +0.03(+0.68%)
Mar 16, 2006 4.159 4.184 4.156 4.159 327,128 -0.01(-0.15%)
Mar 15, 2006 4.131 4.166 4.125 4.166 271,230 +0.02(+0.54%)
Mar 14, 2006 4.112 4.144 4.103 4.143 321,729 +0.03(+0.84%)
Mar 13, 2006 4.084 4.115 4.084 4.109 251,857 +0.01(+0.31%)
Mar 10, 2006 4.084 4.109 4.077 4.096 210,569 +0.02(+0.54%)
Mar 09, 2006 4.077 4.106 4.068 4.074 134,980 -0.02(-0.46%)
Mar 08, 2006 4.074 4.103 4.071 4.093 151,813 -0.01(-0.15%)
Mar 07, 2006 4.077 4.099 4.074 4.099 193,418 +0.01(+0.15%)
Mar 06, 2006 4.106 4.118 4.093 4.093 252,492 -0.02(-0.46%)
Mar 03, 2006 4.109 4.137 4.103 4.112 335,703 -0.02(-0.53%)
Mar 02, 2006 4.131 4.134 4.099 4.134 235,341 +0.01(+0.23%)
Mar 01, 2006 4.150 4.150 4.109 4.125 553,577 +0.03(+0.61%)
Feb 28, 2006 4.115 4.124 4.090 4.099 297,273 -0.02(-0.38%)
Feb 27, 2006 4.099 4.134 4.099 4.115 411,292 +0.01(+0.23%)
Feb 24, 2006 4.084 4.115 4.084 4.106 325,858 +0.02(+0.54%)
Feb 23, 2006 4.084 4.103 4.077 4.084 260,432 -0.01(-0.15%)
Feb 22, 2006 4.068 4.106 4.068 4.090 191,195 +0.02(+0.54%)
Feb 21, 2006 4.084 4.090 4.055 4.068 346,502 -0.02(-0.39%)
Feb 17, 2006 4.068 4.087 4.068 4.084 152,765 -0.01(-0.15%)
Feb 16, 2006 4.043 4.090 4.043 4.090 181,985 +0.03(+0.78%)
Feb 15, 2006 4.052 4.093 4.040 4.059 389,378 +0.02(+0.39%)
Feb 14, 2006 4.024 4.059 4.018 4.043 430,983 +0.02(+0.55%)
Feb 13, 2006 4.024 4.042 4.005 4.021 279,170 -0.03(-0.62%)
Feb 10, 2006 4.027 4.049 3.959 4.046 434,794 -0.00(-0.08%)
Feb 09, 2006 4.055 4.074 4.043 4.049 156,259 -0.01(-0.16%)
Feb 08, 2006 4.024 4.062 4.024 4.055 222,955 +0.03(+0.63%)
Feb 07, 2006 4.033 4.062 4.030 4.030 404,305 -0.02(-0.54%)
Feb 06, 2006 4.046 4.068 4.037 4.052 293,462 +0.01(+0.16%)
Feb 03, 2006 4.049 4.074 4.046 4.046 360,794 -0.03(-0.70%)
Feb 02, 2006 4.084 4.096 4.065 4.074 155,941 -0.02(-0.46%)
Feb 01, 2006 4.081 4.106 4.077 4.093 317,600 -0.01(-0.23%)
Jan 31, 2006 4.099 4.115 4.074 4.103 366,193 -0.01(-0.31%)
Jan 30, 2006 4.081 4.122 4.077 4.115 608,204 +0.03(+0.85%)
Jan 27, 2006 4.062 4.087 4.055 4.081 342,055 +0.03(+0.70%)
Jan 26, 2006 4.046 4.074 4.043 4.052 199,770 +0.02(+0.55%)
Jan 25, 2006 4.049 4.068 4.024 4.030 244,234 -0.02(-0.47%)
Jan 24, 2006 4.049 4.070 4.043 4.049 310,613 -0.00(-0.08%)
Jan 23, 2006 4.021 4.068 4.021 4.052 342,055 +0.03(+0.86%)
Jan 20, 2006 4.065 4.077 4.014 4.018 571,998 -0.06(-1.39%)
Jan 19, 2006 4.062 4.087 4.055 4.074 349,360 +0.03(+0.78%)
Jan 18, 2006 4.037 4.059 4.033 4.043 622,179 -0.01(-0.31%)
Jan 17, 2006 4.049 4.059 4.040 4.055 395,730 -0.01(-0.23%)
Jan 13, 2006 4.055 4.077 4.055 4.065 370,957 +0.00(+0.00%)
Jan 12, 2006 4.065 4.084 4.055 4.065 316,012 -0.01(-0.23%)
Jan 11, 2006 4.062 4.087 4.062 4.074 468,143 +0.00(+0.08%)
Jan 10, 2006 4.037 4.074 4.037 4.071 464,967 +0.01(+0.31%)
Jan 09, 2006 4.040 4.077 4.037 4.059 457,979 +0.03(+0.62%)
Jan 06, 2006 4.024 4.037 4.014 4.033 320,458 +0.03(+0.63%)
Jan 05, 2006 4.005 4.021 4.002 4.008 309,978 -0.00(-0.08%)
Jan 04, 2006 4.005 4.046 4.001 4.011 394,142 +0.00(+0.08%)
Jan 03, 2006 3.970 4.014 3.952 4.008 591,371 +0.06(+1.43%)
Dec 30, 2005 3.970 3.970 3.942 3.952 386,202 -0.02(-0.48%)
Dec 29, 2005 3.967 3.986 3.964 3.970 530,075 -0.01(-0.16%)
Dec 28, 2005 3.974 3.992 3.948 3.977 474,495 -0.00(-0.08%)
Dec 27, 2005 4.011 4.014 3.977 3.980 532,615 -0.02(-0.39%)
Dec 23, 2005 4.008 4.011 3.986 3.996 249,633 -0.01(-0.31%)
Dec 22, 2005 3.983 4.011 3.980 4.008 250,269 +0.02(+0.55%)
Dec 21, 2005 3.970 4.008 3.970 3.986 272,818 +0.02(+0.40%)
Dec 20, 2005 3.974 3.989 3.967 3.970 298,861 +0.00(+0.00%)
Dec 19, 2005 4.008 4.011 3.970 3.970 352,854 -0.02(-0.55%)
Dec 16, 2005 4.014 4.027 3.975 3.992 461,155 -0.03(-0.86%)
Dec 15, 2005 4.014 4.027 4.005 4.027 339,832 +0.02(+0.39%)
Dec 14, 2005 3.999 4.030 3.999 4.011 309,342 -0.01(-0.16%)
Dec 13, 2005 3.983 4.021 3.974 4.018 378,579 +0.03(+0.63%)
Dec 12, 2005 4.005 4.024 3.983 3.992 368,098 -0.01(-0.16%)
Dec 09, 2005 3.996 4.014 3.992 3.999 207,075 -0.00(-0.08%)
Dec 08, 2005 4.002 4.014 3.986 4.002 331,892 -0.01(-0.16%)
Dec 07, 2005 4.021 4.027 4.002 4.008 237,882 -0.01(-0.31%)
Dec 06, 2005 4.018 4.043 4.018 4.021 275,041 +0.01(+0.16%)
Dec 05, 2005 4.005 4.021 3.999 4.014 343,008 +0.01(+0.24%)
Dec 02, 2005 4.011 4.024 3.996 4.005 213,109 -0.01(-0.16%)
Dec 01, 2005 3.992 4.018 3.986 4.011 173,092 +0.03(+0.87%)
Nov 30, 2005 3.986 3.996 3.974 3.977 328,398 -0.01(-0.16%)
Nov 29, 2005 4.005 4.011 3.977 3.983 267,737 -0.01(-0.32%)
Nov 28, 2005 4.014 4.030 3.986 3.996 253,445 -0.02(-0.55%)
Nov 25, 2005 4.014 4.030 4.011 4.018 26,043 +0.00(+0.08%)
Nov 23, 2005 3.996 4.027 3.996 4.014 222,002 +0.01(+0.16%)
Nov 22, 2005 3.967 4.021 3.961 4.008 294,415 +0.01(+0.24%)
Nov 21, 2005 3.980 3.999 3.961 3.999 373,180 +0.03(+0.63%)
Nov 18, 2005 3.942 3.983 3.942 3.974 362,064 -0.21(-4.97%)
Nov 17, 2005 4.181 4.203 4.172 4.181 464,649 +0.01(+0.30%)
Nov 16, 2005 4.159 4.175 4.144 4.169 432,889 +0.01(+0.30%)
Nov 15, 2005 4.175 4.184 4.153 4.156 490,692 -0.03(-0.68%)
Nov 14, 2005 4.216 4.219 4.172 4.184 388,742 +0.00(+0.00%)
Nov 11, 2005 4.166 4.191 4.162 4.184 288,381 +0.02(+0.53%)
Nov 10, 2005 4.093 4.194 4.093 4.162 383,026 +0.05(+1.30%)
Nov 09, 2005 4.115 4.140 4.099 4.109 362,064 +0.00(+0.00%)
Nov 08, 2005 4.115 4.122 4.081 4.109 376,038 -0.02(-0.38%)
Nov 07, 2005 4.118 4.147 4.118 4.125 329,986 -0.00(-0.08%)
Nov 04, 2005 4.134 4.137 4.099 4.128 280,123 -0.01(-0.23%)
Nov 03, 2005 4.112 4.156 4.096 4.137 387,790 +0.03(+0.69%)
Nov 02, 2005 4.065 4.122 4.054 4.109 410,022 +0.04(+0.93%)
Nov 01, 2005 4.065 4.074 4.059 4.071 92,421 -0.00(-0.08%)
Oct 31, 2005 4.049 4.077 4.049 4.074 290,286 +0.02(+0.47%)
Oct 28, 2005 3.999 4.059 3.999 4.055 226,449 +0.08(+2.06%)
Oct 27, 2005 4.018 4.030 3.974 3.974 238,200 -0.04(-1.10%)
Oct 26, 2005 4.018 4.062 4.014 4.018 200,405 +0.01(+0.16%)
Oct 25, 2005 3.999 4.043 3.999 4.011 180,714 -0.02(-0.47%)
Oct 24, 2005 3.996 4.033 3.996 4.030 209,616 +0.03(+0.87%)
Oct 21, 2005 4.014 4.022 3.974 3.996 146,731 +0.01(+0.32%)
Oct 20, 2005 4.030 4.042 3.964 3.983 258,844 -0.06(-1.40%)
Oct 19, 2005 3.967 4.046 3.967 4.040 358,253 +0.06(+1.58%)
Oct 18, 2005 3.996 4.021 3.977 3.977 181,985 -0.03(-0.71%)
Oct 17, 2005 3.999 4.033 3.999 4.005 107,984 +0.00(+0.08%)
Oct 14, 2005 3.986 4.014 3.983 4.002 277,582 +0.03(+0.87%)
Oct 13, 2005 3.964 3.999 3.939 3.967 203,581 -0.02(-0.40%)
Oct 12, 2005 3.983 4.030 3.961 3.983 339,514 -0.02(-0.47%)
Oct 11, 2005 4.021 4.049 4.002 4.002 270,277 -0.02(-0.55%)
Oct 10, 2005 4.059 4.060 4.002 4.024 216,921 -0.02(-0.39%)
Oct 07, 2005 4.037 4.059 4.030 4.040 142,284 -0.00(-0.08%)
Oct 06, 2005 4.059 4.077 4.024 4.043 299,497 -0.01(-0.31%)
Oct 05, 2005 4.118 4.118 4.055 4.055 293,145 -0.06(-1.45%)
Oct 04, 2005 4.150 4.159 4.115 4.115 249,951 -0.03(-0.61%)
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.