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

Adams Diversified Equity Fund (NY: ADX )

20.02 -0.03 (-0.12%)
Streaming Delayed Price Updated: 1:10 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 (%)
Sep 30, 2008 3.348 3.392 3.307 3.385 402,273 +0.06(+1.85%)
Sep 29, 2008 3.411 3.423 3.285 3.323 575,202 -0.18(-5.11%)
Sep 26, 2008 3.395 3.502 3.392 3.502 0 +0.02(+0.63%)
Sep 25, 2008 3.455 3.502 3.452 3.480 355,033 +0.04(+1.27%)
Sep 24, 2008 3.442 3.456 3.401 3.436 345,106 +0.02(+0.47%)
Sep 23, 2008 3.458 3.502 3.389 3.420 330,272 -0.06(-1.63%)
Sep 22, 2008 3.580 3.580 3.467 3.477 350,652 -0.10(-2.81%)
Sep 19, 2008 3.634 3.637 3.526 3.577 0 +0.15(+4.40%)
Sep 18, 2008 3.364 3.427 3.308 3.426 831,298 +0.09(+2.82%)
Sep 17, 2008 3.518 3.518 3.304 3.332 850,010 -0.22(-6.27%)
Sep 16, 2008 3.508 3.595 3.486 3.555 658,443 -0.05(-1.32%)
Sep 15, 2008 3.634 3.697 3.596 3.603 241,217 -0.14(-3.76%)
Sep 12, 2008 3.690 3.753 3.690 3.744 166,516 +0.01(+0.34%)
Sep 11, 2008 3.684 3.734 3.668 3.731 399,650 +0.02(+0.51%)
Sep 10, 2008 3.700 3.744 3.690 3.712 254,848 +0.02(+0.51%)
Sep 09, 2008 3.803 3.811 3.694 3.694 344,606 -0.12(-3.05%)
Sep 08, 2008 3.813 3.844 3.753 3.810 362,417 +0.08(+2.02%)
Sep 05, 2008 3.700 3.741 3.678 3.734 0 +0.01(+0.25%)
Sep 04, 2008 3.785 3.797 3.712 3.725 246,920 -0.08(-2.14%)
Sep 03, 2008 3.803 3.844 3.797 3.807 299,445 -0.02(-0.41%)
Sep 02, 2008 3.847 3.863 3.794 3.822 1,038,072 +0.00(+0.08%)
Aug 29, 2008 3.825 3.829 3.800 3.819 0 -0.02(-0.57%)
Aug 28, 2008 3.800 3.841 3.800 3.841 236,410 +0.05(+1.41%)
Aug 27, 2008 3.772 3.800 3.763 3.788 186,635 +0.01(+0.33%)
Aug 26, 2008 3.769 3.791 3.753 3.775 742,429 +0.02(+0.42%)
Aug 25, 2008 3.794 3.800 3.753 3.760 216,746 -0.06(-1.64%)
Aug 22, 2008 3.788 3.838 3.788 3.822 0 +0.04(+1.16%)
Aug 21, 2008 3.744 3.794 3.734 3.778 989,759 +0.02(+0.42%)
Aug 20, 2008 3.734 3.775 3.731 3.763 512,418 +0.03(+0.90%)
Aug 19, 2008 3.738 3.750 3.709 3.729 515,796 -0.02(-0.64%)
Aug 18, 2008 3.832 3.832 3.750 3.753 612,311 -0.06(-1.65%)
Aug 15, 2008 3.800 3.832 3.800 3.816 0 +0.01(+0.33%)
Aug 14, 2008 3.741 3.816 3.741 3.803 300,139 +0.03(+0.92%)
Aug 13, 2008 3.781 3.791 3.753 3.769 322,605 -0.02(-0.58%)
Aug 12, 2008 3.819 3.832 3.788 3.791 136,456 -0.04(-1.07%)
Aug 11, 2008 3.813 3.860 3.813 3.832 193,073 +0.01(+0.33%)
Aug 08, 2008 3.728 3.822 3.725 3.819 256,325 +0.07(+1.76%)
Aug 07, 2008 3.797 3.813 3.753 3.753 240,466 -0.08(-1.97%)
Aug 06, 2008 3.785 3.832 3.772 3.829 317,301 +0.02(+0.41%)
Aug 05, 2008 3.728 3.813 3.725 3.813 378,273 +0.12(+3.23%)
Aug 04, 2008 3.728 3.728 3.684 3.694 217,841 -0.03(-0.93%)
Aug 01, 2008 3.738 3.747 3.687 3.728 228,268 -0.00(-0.08%)
Jul 31, 2008 3.760 3.793 3.731 3.731 424,449 -0.05(-1.25%)
Jul 30, 2008 3.769 3.807 3.744 3.778 399,449 +0.03(+0.92%)
Jul 29, 2008 3.744 3.750 3.672 3.744 219,907 +0.08(+2.14%)
Jul 28, 2008 3.716 3.731 3.665 3.665 276,473 -0.06(-1.52%)
Jul 25, 2008 3.700 3.750 3.700 3.722 288,333 +0.02(+0.59%)
Jul 24, 2008 3.803 3.803 3.700 3.700 313,311 -0.09(-2.32%)
Jul 23, 2008 3.778 3.819 3.772 3.788 313,919 +0.02(+0.50%)
Jul 22, 2008 3.675 3.769 3.666 3.769 308,631 +0.07(+1.78%)
Jul 21, 2008 3.694 3.719 3.694 3.703 684,417 +0.03(+0.68%)
Jul 18, 2008 3.668 3.694 3.650 3.678 270,551 +0.01(+0.34%)
Jul 17, 2008 3.618 3.678 3.599 3.665 369,819 +0.07(+1.92%)
Jul 16, 2008 3.518 3.596 3.508 3.596 329,826 +0.09(+2.51%)
Jul 15, 2008 3.533 3.584 3.430 3.508 470,766 -0.07(-2.02%)
Jul 14, 2008 3.621 3.637 3.546 3.580 438,465 -0.02(-0.44%)
Jul 11, 2008 3.568 3.615 3.546 3.596 507,044 -0.00(-0.00%)
Jul 10, 2008 3.584 3.612 3.558 3.596 834,231 +0.02(+0.53%)
Jul 09, 2008 3.675 3.687 3.577 3.577 194,503 -0.09(-2.57%)
Jul 08, 2008 3.596 3.675 3.584 3.672 199,387 +0.06(+1.65%)
Jul 07, 2008 3.656 3.675 3.530 3.612 358,523 -0.04(-1.03%)
Jul 04, 2008 3.665 3.675 3.612 3.650 170,973 +0.00(+0.00%)
Jul 03, 2008 3.665 3.675 3.612 3.650 170,973 -0.01(-0.26%)
Jul 02, 2008 3.725 3.747 3.659 3.659 236,744 -0.06(-1.60%)
Jul 01, 2008 3.690 3.725 3.660 3.719 251,476 -0.00(-0.08%)
Jun 30, 2008 3.728 3.753 3.706 3.722 303,122 +0.00(+0.08%)
Jun 27, 2008 3.744 3.760 3.703 3.719 371,380 -0.03(-0.92%)
Jun 26, 2008 3.791 3.816 3.753 3.753 517,000 -0.10(-2.53%)
Jun 25, 2008 3.832 3.888 3.832 3.851 1,521,431 +0.03(+0.66%)
Jun 24, 2008 3.832 3.847 3.782 3.825 877,606 -0.01(-0.33%)
Jun 23, 2008 3.825 3.857 3.816 3.838 846,250 +0.01(+0.16%)
Jun 20, 2008 3.873 3.873 3.816 3.832 1,111,698 -0.06(-1.66%)
Jun 19, 2008 3.888 3.907 3.860 3.896 836,816 +0.01(+0.13%)
Jun 18, 2008 3.913 3.913 3.866 3.891 768,403 -0.03(-0.88%)
Jun 17, 2008 3.973 3.973 3.926 3.926 608,325 -0.01(-0.24%)
Jun 16, 2008 3.939 3.967 3.879 3.935 1,103,305 -0.02(-0.48%)
Jun 13, 2008 3.932 3.957 3.907 3.954 246,429 +0.03(+0.88%)
Jun 12, 2008 3.910 3.954 3.904 3.920 291,027 +0.02(+0.41%)
Jun 11, 2008 3.964 3.967 3.901 3.904 415,522 -0.05(-1.28%)
Jun 10, 2008 3.961 3.976 3.926 3.954 474,284 -0.02(-0.47%)
Jun 09, 2008 3.992 3.992 3.942 3.973 211,231 +0.01(+0.32%)
Jun 06, 2008 4.058 4.058 3.961 3.961 378,158 -0.12(-2.85%)
Jun 05, 2008 4.030 4.083 4.017 4.077 233,108 +0.07(+1.72%)
Jun 04, 2008 3.995 4.030 3.982 4.008 346,644 +0.01(+0.24%)
Jun 03, 2008 4.036 4.042 3.973 3.998 583,977 -0.02(-0.55%)
Jun 02, 2008 4.048 4.052 4.004 4.020 716,062 -0.03(-0.70%)
May 30, 2008 4.055 4.068 4.042 4.048 357,670 +0.00(+0.08%)
May 29, 2008 4.020 4.064 4.020 4.045 487,186 +0.02(+0.47%)
May 28, 2008 4.036 4.042 4.004 4.026 470,301 +0.00(+0.08%)
May 27, 2008 3.998 4.026 3.995 4.023 280,574 +0.02(+0.55%)
May 26, 2008 4.052 4.052 3.995 4.001 0 +0.00(+0.00%)
May 23, 2008 4.052 4.052 3.995 4.001 533,391 -0.06(-1.39%)
May 22, 2008 4.067 4.083 4.052 4.058 103,977 +0.00(+0.00%)
May 21, 2008 4.124 4.140 4.055 4.058 268,921 -0.07(-1.67%)
May 20, 2008 4.130 4.140 4.114 4.127 220,054 -0.02(-0.53%)
May 19, 2008 4.146 4.193 4.146 4.149 257,697 +0.00(+0.00%)
May 16, 2008 4.146 4.155 4.124 4.149 326,321 -0.00(-0.08%)
May 15, 2008 4.118 4.158 4.102 4.152 118,537 +0.03(+0.76%)
May 14, 2008 4.108 4.152 4.108 4.121 170,063 +0.01(+0.23%)
May 13, 2008 4.099 4.111 4.074 4.111 241,291 +0.01(+0.23%)
May 12, 2008 4.092 4.114 4.076 4.102 211,931 +0.02(+0.54%)
May 09, 2008 4.077 4.094 4.055 4.080 200,988 -0.03(-0.76%)
May 08, 2008 4.105 4.124 4.083 4.111 167,576 +0.01(+0.33%)
May 07, 2008 4.155 4.168 4.089 4.098 369,078 -0.06(-1.38%)
May 06, 2008 4.111 4.168 4.096 4.155 314,932 +0.04(+0.99%)
May 05, 2008 4.124 4.136 4.111 4.114 124,794 -0.03(-0.76%)
May 02, 2008 4.133 4.158 4.124 4.146 204,930 +0.02(+0.53%)
May 01, 2008 4.055 4.127 4.055 4.124 346,309 +0.07(+1.63%)
Apr 30, 2008 4.086 4.102 4.058 4.058 278,428 -0.02(-0.54%)
Apr 29, 2008 4.083 4.086 4.052 4.080 332,227 -0.00(-0.09%)
Apr 28, 2008 4.086 4.105 4.080 4.084 465,251 -0.00(-0.06%)
Apr 25, 2008 4.080 4.105 4.064 4.086 233,334 +0.02(+0.54%)
Apr 24, 2008 4.058 4.105 4.036 4.064 344,896 +0.01(+0.15%)
Apr 23, 2008 4.070 4.083 4.048 4.058 211,674 -0.00(-0.07%)
Apr 22, 2008 4.086 4.086 4.042 4.061 292,042 -0.04(-1.00%)
Apr 21, 2008 4.077 4.102 4.064 4.102 344,660 +0.02(+0.38%)
Apr 18, 2008 4.070 4.099 4.070 4.086 346,781 +0.05(+1.32%)
Apr 17, 2008 4.004 4.036 4.004 4.033 209,181 +0.00(+0.00%)
Apr 16, 2008 3.961 4.033 3.961 4.033 206,541 +0.09(+2.23%)
Apr 15, 2008 3.932 3.957 3.910 3.945 242,615 +0.02(+0.48%)
Apr 14, 2008 3.942 3.951 3.923 3.926 248,267 -0.01(-0.24%)
Apr 11, 2008 3.979 4.004 3.932 3.935 250,081 -0.08(-2.11%)
Apr 10, 2008 4.023 4.048 4.017 4.020 317,558 -0.00(-0.08%)
Apr 09, 2008 4.058 4.058 4.020 4.023 249,620 -0.03(-0.85%)
Apr 08, 2008 4.036 4.058 4.036 4.058 112,711 -0.01(-0.23%)
Apr 07, 2008 4.070 4.105 4.058 4.067 326,034 +0.02(+0.47%)
Apr 04, 2008 4.064 4.083 4.045 4.048 225,183 -0.03(-0.69%)
Apr 03, 2008 4.030 4.083 4.030 4.077 251,212 +0.01(+0.31%)
Apr 02, 2008 4.061 4.077 4.042 4.064 418,368 +0.00(+0.00%)
Apr 01, 2008 3.967 4.064 3.967 4.064 357,587 +0.14(+3.44%)
Mar 31, 2008 3.920 3.954 3.917 3.929 116,184 +0.00(+0.08%)
Mar 28, 2008 3.945 3.964 3.926 3.926 244,525 -0.02(-0.48%)
Mar 27, 2008 3.992 4.001 3.945 3.945 483,957 -0.03(-0.71%)
Mar 26, 2008 3.986 3.986 3.948 3.973 361,000 -0.03(-0.78%)
Mar 25, 2008 3.979 4.014 3.961 4.004 203,453 +0.01(+0.16%)
Mar 24, 2008 3.954 4.011 3.945 3.998 316,164 +0.07(+1.84%)
Mar 21, 2008 3.873 3.926 3.844 3.926 302,833 +0.00(+0.00%)
Mar 20, 2008 3.873 3.926 3.844 3.926 302,833 +0.03(+0.89%)
Mar 19, 2008 3.917 3.953 3.847 3.891 354,855 -0.02(-0.56%)
Mar 18, 2008 3.857 3.913 3.816 3.913 595,490 +0.12(+3.15%)
Mar 17, 2008 3.800 3.825 3.656 3.794 1,215,163 -0.07(-1.87%)
Mar 14, 2008 3.932 3.942 3.832 3.866 575,097 -0.06(-1.44%)
Mar 13, 2008 3.920 3.948 3.847 3.923 350,280 -0.01(-0.32%)
Mar 12, 2008 3.976 4.008 3.935 3.935 437,472 -0.05(-1.18%)
Mar 11, 2008 3.979 3.982 3.898 3.982 326,352 +0.09(+2.42%)
Mar 10, 2008 3.907 3.913 3.873 3.888 294,532 -0.03(-0.77%)
Mar 07, 2008 3.932 3.967 3.898 3.918 254,396 -0.02(-0.59%)
Mar 06, 2008 3.986 3.986 3.942 3.942 297,379 -0.06(-1.41%)
Mar 05, 2008 4.008 4.026 3.961 3.998 306,930 +0.03(+0.71%)
Mar 04, 2008 3.967 3.986 3.926 3.970 535,537 -0.06(-1.40%)
Mar 03, 2008 3.970 4.026 3.945 4.026 572,789 +0.06(+1.50%)
Feb 29, 2008 4.052 4.058 3.961 3.967 556,551 -0.18(-4.32%)
Feb 28, 2008 4.055 4.146 4.014 4.146 525,507 +0.08(+2.01%)
Feb 27, 2008 4.058 4.111 4.048 4.064 332,969 -0.01(-0.23%)
Feb 26, 2008 4.033 4.099 4.017 4.074 463,787 +0.03(+0.70%)
Feb 25, 2008 3.982 4.045 3.979 4.045 252,167 +0.06(+1.58%)
Feb 22, 2008 3.976 3.986 3.917 3.982 367,425 +0.02(+0.56%)
Feb 21, 2008 4.052 4.052 3.961 3.961 288,782 -0.06(-1.48%)
Feb 20, 2008 3.942 4.039 3.942 4.020 629,609 +0.02(+0.47%)
Feb 19, 2008 4.039 4.054 3.957 4.001 507,200 +0.02(+0.55%)
Feb 18, 2008 3.973 4.004 3.957 3.979 0 +0.00(+0.00%)
Feb 15, 2008 3.973 4.004 3.957 3.979 499,179 -0.01(-0.24%)
Feb 14, 2008 4.064 4.080 3.989 3.989 340,362 -0.06(-1.55%)
Feb 13, 2008 4.036 4.058 4.017 4.052 521,948 +0.05(+1.26%)
Feb 12, 2008 4.001 4.048 3.986 4.001 385,226 +0.01(+0.31%)
Feb 11, 2008 4.001 4.028 3.973 3.989 272,544 -0.01(-0.16%)
Feb 08, 2008 3.989 4.020 3.973 3.995 233,382 +0.00(+0.00%)
Feb 07, 2008 3.957 4.026 3.945 3.995 337,633 +0.03(+0.71%)
Feb 06, 2008 4.026 4.026 3.961 3.967 484,275 -0.02(-0.55%)
Feb 05, 2008 4.067 4.067 3.986 3.989 577,714 -0.11(-2.76%)
Feb 04, 2008 4.127 4.130 4.099 4.102 146,779 -0.03(-0.84%)
Feb 01, 2008 4.096 4.143 4.092 4.136 176,389 +0.02(+0.53%)
Jan 31, 2008 3.995 4.121 3.951 4.114 493,993 +0.09(+2.18%)
Jan 30, 2008 4.039 4.143 4.014 4.026 201,861 -0.02(-0.39%)
Jan 29, 2008 4.039 4.052 4.011 4.042 217,144 +0.03(+0.86%)
Jan 28, 2008 3.948 4.008 3.923 4.008 361,376 +0.06(+1.43%)
Jan 25, 2008 4.080 4.086 3.945 3.951 562,600 -0.08(-2.02%)
Jan 24, 2008 3.989 4.045 3.970 4.033 421,234 +0.04(+1.02%)
Jan 23, 2008 3.738 3.998 3.738 3.992 704,616 +0.12(+3.17%)
Jan 22, 2008 3.753 3.904 3.694 3.869 661,512 -0.08(-1.91%)
Jan 21, 2008 3.948 4.001 3.888 3.945 0 +0.00(+0.00%)
Jan 18, 2008 3.948 4.001 3.888 3.945 639,250 -0.04(-1.02%)
Jan 17, 2008 4.023 4.055 3.948 3.986 1,178,137 -0.05(-1.17%)
Jan 16, 2008 4.039 4.067 3.998 4.033 541,522 -0.03(-0.62%)
Jan 15, 2008 4.086 4.096 4.042 4.058 442,426 -0.08(-1.82%)
Jan 14, 2008 4.118 4.168 4.111 4.133 300,983 +0.03(+0.84%)
Jan 11, 2008 4.124 4.140 4.083 4.099 450,500 -0.07(-1.66%)
Jan 10, 2008 4.096 4.184 4.092 4.168 346,048 +0.04(+0.99%)
Jan 09, 2008 4.083 4.127 4.036 4.127 294,077 +0.05(+1.23%)
Jan 08, 2008 4.152 4.196 4.070 4.077 399,901 -0.07(-1.76%)
Jan 07, 2008 4.165 4.184 4.114 4.150 251,848 -0.01(-0.28%)
Jan 04, 2008 4.293 4.293 4.152 4.162 370,609 -0.13(-3.00%)
Jan 03, 2008 4.300 4.315 4.275 4.290 194,971 -0.03(-0.58%)
Jan 02, 2008 4.385 4.388 4.306 4.315 281,262 -0.12(-2.69%)
Jan 01, 2008 4.306 4.435 4.275 4.435 0 +0.00(+0.00%)
Dec 31, 2007 4.306 4.435 4.275 4.435 544,977 +0.12(+2.77%)
Dec 28, 2007 4.325 4.391 4.268 4.315 344,819 +0.02(+0.44%)
Dec 27, 2007 4.366 4.375 4.293 4.297 361,003 -0.07(-1.58%)
Dec 26, 2007 4.309 4.375 4.303 4.366 264,903 +0.04(+0.94%)
Dec 24, 2007 4.300 4.325 4.287 4.325 109,845 +0.05(+1.10%)
Dec 21, 2007 4.243 4.319 4.240 4.278 382,390 +0.05(+1.26%)
Dec 20, 2007 4.215 4.237 4.162 4.224 280,835 +0.01(+0.15%)
Dec 19, 2007 4.218 4.240 4.193 4.218 137,864 -0.00(-0.00%)
Dec 18, 2007 4.234 4.237 4.168 4.218 204,089 +0.02(+0.52%)
Dec 17, 2007 4.253 4.262 4.196 4.196 249,938 -0.08(-1.91%)
Dec 14, 2007 4.331 4.331 4.278 4.278 273,818 -0.03(-0.73%)
Dec 13, 2007 4.243 4.319 4.237 4.309 509,056 +0.03(+0.59%)
Dec 12, 2007 4.334 4.359 4.224 4.284 333,675 +0.03(+0.66%)
Dec 11, 2007 4.394 4.407 4.253 4.256 314,890 -0.13(-2.94%)
Dec 10, 2007 4.353 4.407 4.353 4.385 277,002 +0.03(+0.72%)
Dec 07, 2007 4.356 4.366 4.341 4.353 274,773 +0.00(+0.07%)
Dec 06, 2007 4.265 4.350 4.265 4.350 186,896 +0.07(+1.61%)
Dec 05, 2007 4.237 4.284 4.237 4.281 297,697 +0.08(+1.87%)
Dec 04, 2007 4.187 4.231 4.187 4.202 189,026 -0.03(-0.73%)
Dec 03, 2007 4.300 4.300 4.221 4.233 177,981 -0.03(-0.75%)
Nov 30, 2007 4.271 4.309 4.246 4.265 165,564 +0.03(+0.82%)
Nov 29, 2007 4.218 4.253 4.215 4.231 162,698 -0.01(-0.30%)
Nov 28, 2007 4.143 4.300 4.143 4.243 349,914 +0.12(+2.82%)
Nov 27, 2007 4.143 4.143 4.086 4.127 365,833 +0.04(+1.00%)
Nov 26, 2007 4.209 4.209 4.083 4.086 389,235 -0.09(-2.11%)
Nov 23, 2007 4.155 4.174 4.130 4.174 115,576 +0.05(+1.30%)
Nov 21, 2007 4.168 4.177 4.083 4.121 278,593 -0.07(-1.58%)
Nov 20, 2007 4.133 4.218 4.124 4.187 273,181 +0.03(+0.68%)
Nov 19, 2007 4.249 4.253 4.149 4.158 339,868 -0.09(-2.14%)
Nov 16, 2007 4.309 4.309 4.180 4.250 335,290 -0.25(-5.65%)
Nov 15, 2007 4.501 4.557 4.472 4.504 350,553 -0.04(-0.97%)
Nov 14, 2007 4.595 4.617 4.538 4.548 477,908 -0.00(-0.07%)
Nov 13, 2007 4.479 4.560 4.457 4.551 363,923 +0.10(+2.26%)
Nov 12, 2007 4.498 4.526 4.444 4.450 367,744 -0.01(-0.28%)
Nov 09, 2007 4.504 4.520 4.460 4.463 381,753 -0.06(-1.32%)
Nov 08, 2007 4.529 4.570 4.466 4.523 242,265 -0.02(-0.35%)
Nov 07, 2007 4.623 4.626 4.538 4.538 248,665 -0.10(-2.23%)
Nov 06, 2007 4.570 4.664 4.570 4.642 170,630 +0.08(+1.79%)
Nov 05, 2007 4.570 4.601 4.545 4.560 420,062 -0.03(-0.62%)
Nov 02, 2007 4.651 4.780 4.570 4.589 275,728 -0.00(-0.07%)
Nov 01, 2007 4.680 4.680 4.592 4.592 488,096 -0.13(-2.66%)
Oct 31, 2007 4.686 4.727 4.666 4.717 336,859 +0.03(+0.74%)
Oct 30, 2007 4.699 4.699 4.673 4.683 144,232 -0.02(-0.40%)
Oct 29, 2007 4.702 4.721 4.688 4.702 162,380 +0.01(+0.27%)
Oct 26, 2007 4.677 4.702 4.655 4.689 393,852 +0.03(+0.74%)
Oct 25, 2007 4.648 4.677 4.617 4.655 524,711 +0.01(+0.14%)
Oct 24, 2007 4.658 4.664 4.592 4.648 278,275 -0.03(-0.54%)
Oct 23, 2007 4.645 4.673 4.645 4.673 383,663 +0.03(+0.74%)
Oct 22, 2007 4.595 4.645 4.560 4.639 677,858 -0.01(-0.20%)
Oct 19, 2007 4.746 4.746 4.633 4.648 274,773 -0.11(-2.25%)
Oct 18, 2007 4.749 4.758 4.717 4.755 234,655 +0.00(+0.07%)
Oct 17, 2007 4.774 4.790 4.711 4.752 222,875 +0.00(+0.07%)
Oct 16, 2007 4.746 4.768 4.727 4.749 231,790 -0.02(-0.40%)
Oct 15, 2007 4.815 4.824 4.746 4.768 300,563 -0.04(-0.78%)
Oct 12, 2007 4.805 4.818 4.783 4.805 125,765 +0.02(+0.33%)
Oct 11, 2007 4.821 4.843 4.768 4.790 285,917 -0.02(-0.39%)
Oct 10, 2007 4.818 4.827 4.790 4.809 142,640 -0.02(-0.46%)
Oct 09, 2007 4.790 4.831 4.780 4.831 284,325 +0.04(+0.85%)
Oct 08, 2007 4.809 4.812 4.771 4.790 116,213 -0.03(-0.72%)
Oct 05, 2007 4.799 4.831 4.790 4.824 156,331 +0.05(+1.05%)
Oct 04, 2007 4.768 4.787 4.765 4.774 134,043 +0.01(+0.13%)
Oct 03, 2007 4.768 4.790 4.758 4.768 489,688 -0.02(-0.39%)
Oct 02, 2007 4.758 4.790 4.749 4.787 253,122 +0.03(+0.53%)
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.