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 (%)
Feb 28, 2017 6.925 6.940 6.895 6.915 319,421 -0.02(-0.22%)
Feb 27, 2017 6.915 6.955 6.910 6.930 276,516 +0.01(+0.07%)
Feb 24, 2017 6.900 6.925 6.885 6.925 275,480 +0.01(+0.07%)
Feb 23, 2017 6.930 6.940 6.905 6.920 305,182 -0.01(-0.07%)
Feb 22, 2017 6.895 6.925 6.895 6.925 316,082 +0.02(+0.22%)
Feb 21, 2017 6.874 6.915 6.874 6.910 303,063 +0.04(+0.59%)
Feb 17, 2017 6.869 6.869 6.869 0 -0.01(-0.07%)
Feb 16, 2017 6.884 6.887 6.854 6.874 204,761 -0.02(-0.22%)
Feb 15, 2017 6.854 6.905 6.838 6.889 270,575 +0.03(+0.37%)
Feb 14, 2017 6.823 6.864 6.808 6.864 247,983 +0.04(+0.52%)
Feb 13, 2017 6.803 6.849 6.803 6.829 400,822 +0.05(+0.67%)
Feb 10, 2017 6.778 6.793 6.768 6.783 210,756 +0.03(+0.45%)
Feb 09, 2017 6.722 6.773 6.722 6.752 532,106 +0.04(+0.53%)
Feb 08, 2017 6.722 6.727 6.702 6.717 235,060 +0.01(+0.15%)
Feb 07, 2017 6.712 6.727 6.692 6.707 323,307 +0.00(+0.00%)
Feb 06, 2017 6.707 6.717 6.686 6.707 366,628 +0.01(+0.08%)
Feb 03, 2017 6.686 6.722 6.686 6.702 488,235 +0.04(+0.53%)
Feb 02, 2017 6.656 6.671 6.641 6.666 260,405 +0.01(+0.08%)
Feb 01, 2017 6.656 6.666 6.638 6.661 509,902 +0.02(+0.30%)
Jan 31, 2017 6.606 6.641 6.596 6.641 467,588 +0.02(+0.23%)
Jan 30, 2017 6.631 6.646 6.611 6.626 577,894 -0.04(-0.61%)
Jan 27, 2017 6.676 6.684 6.666 6.666 552,282 -0.01(-0.15%)
Jan 26, 2017 6.666 6.692 6.661 6.676 517,255 +0.02(+0.23%)
Jan 25, 2017 6.631 6.676 6.626 6.661 407,092 +0.06(+0.84%)
Jan 24, 2017 6.595 6.616 6.575 6.606 516,227 +0.03(+0.46%)
Jan 23, 2017 6.575 6.580 6.555 6.575 454,252 +0.00(+0.00%)
Jan 20, 2017 6.560 6.585 6.550 6.575 340,941 +0.03(+0.46%)
Jan 19, 2017 6.570 6.570 6.540 6.545 328,829 -0.03(-0.38%)
Jan 18, 2017 6.555 6.570 6.538 6.570 206,166 +0.03(+0.39%)
Jan 17, 2017 6.565 6.570 6.545 6.545 241,984 -0.03(-0.38%)
Jan 13, 2017 6.570 6.570 6.570 0 +0.01(+0.15%)
Jan 12, 2017 6.585 6.585 6.534 6.560 275,828 -0.01(-0.15%)
Jan 11, 2017 6.545 6.575 6.540 6.570 398,782 +0.02(+0.31%)
Jan 10, 2017 6.545 6.575 6.545 6.550 476,351 +0.01(+0.08%)
Jan 09, 2017 6.550 6.560 6.540 6.545 453,849 -0.01(-0.08%)
Jan 06, 2017 6.530 6.560 6.513 6.550 387,888 +0.04(+0.54%)
Jan 05, 2017 6.494 6.520 6.484 6.514 535,587 +0.02(+0.23%)
Jan 04, 2017 6.484 6.511 6.484 6.499 619,941 +0.04(+0.55%)
Jan 03, 2017 6.479 6.503 6.459 6.464 408,100 +0.04(+0.55%)
Dec 30, 2016 6.429 6.429 6.429 0 -0.04(-0.55%)
Dec 29, 2016 6.474 6.489 6.449 6.464 347,652 -0.01(-0.16%)
Dec 28, 2016 6.525 6.525 6.474 6.474 320,648 -0.03(-0.47%)
Dec 27, 2016 6.499 6.520 6.489 6.504 568,008 +0.02(+0.31%)
Dec 23, 2016 6.484 6.484 6.484 0 -0.02(-0.23%)
Dec 22, 2016 6.504 6.514 6.489 6.499 230,902 -0.01(-0.16%)
Dec 21, 2016 6.509 6.530 6.504 6.509 383,042 -0.02(-0.23%)
Dec 20, 2016 6.504 6.535 6.499 6.525 522,787 +0.02(+0.31%)
Dec 19, 2016 6.494 6.509 6.474 6.504 621,751 +0.01(+0.16%)
Dec 16, 2016 6.484 6.499 6.474 6.494 465,449 +0.02(+0.23%)
Dec 15, 2016 6.444 6.499 6.439 6.479 524,146 +0.03(+0.39%)
Dec 14, 2016 6.479 6.504 6.439 6.454 560,531 -0.05(-0.76%)
Dec 13, 2016 6.429 6.509 6.429 6.503 742,774 +0.08(+1.24%)
Dec 12, 2016 6.429 6.439 6.412 6.423 437,409 +0.01(+0.08%)
Dec 09, 2016 6.403 6.429 6.403 6.418 256,227 +0.04(+0.63%)
Dec 08, 2016 6.358 6.400 6.353 6.378 541,003 +0.02(+0.32%)
Dec 07, 2016 6.272 6.383 6.272 6.358 503,479 +0.08(+1.21%)
Dec 06, 2016 6.292 6.292 6.262 6.282 787,052 +0.02(+0.24%)
Dec 05, 2016 6.297 6.307 6.257 6.267 1,021,180 +0.01(+0.16%)
Dec 02, 2016 6.272 6.287 6.236 6.257 520,150 -0.02(-0.24%)
Dec 01, 2016 6.277 6.291 6.257 6.272 511,447 +0.00(+0.00%)
Nov 30, 2016 6.317 6.317 6.262 6.272 429,963 +0.00(+0.00%)
Nov 29, 2016 6.277 6.302 6.267 6.272 510,745 -0.03(-0.40%)
Nov 28, 2016 6.317 6.327 6.292 6.297 317,653 -0.04(-0.64%)
Nov 25, 2016 6.312 6.337 6.312 6.337 204,610 +0.03(+0.48%)
Nov 23, 2016 6.307 6.307 6.307 0 -0.01(-0.08%)
Nov 22, 2016 6.368 6.368 6.286 6.312 1,525,406 +0.01(+0.08%)
Nov 21, 2016 6.241 6.326 6.241 6.307 1,147,620 +0.07(+1.06%)
Nov 18, 2016 6.231 6.246 6.212 6.241 511,093 +0.02(+0.38%)
Nov 17, 2016 6.193 6.231 6.193 6.217 326,777 +0.01(+0.15%)
Nov 16, 2016 6.184 6.212 6.179 6.208 210,526 +0.01(+0.15%)
Nov 15, 2016 6.170 6.212 6.165 6.198 307,178 +0.04(+0.69%)
Nov 14, 2016 6.179 6.193 6.155 6.155 307,337 -0.01(-0.15%)
Nov 11, 2016 6.184 6.184 6.141 6.165 226,031 -0.02(-0.31%)
Nov 10, 2016 6.193 6.208 6.127 6.184 440,887 +0.04(+0.69%)
Nov 09, 2016 6.018 6.179 6.018 6.141 651,129 +0.06(+1.01%)
Nov 08, 2016 6.042 6.094 6.040 6.080 215,000 +0.04(+0.71%)
Nov 07, 2016 6.013 6.051 6.009 6.037 359,119 +0.09(+1.51%)
Nov 04, 2016 5.971 5.980 5.942 5.947 311,243 -0.01(-0.24%)
Nov 03, 2016 5.980 5.994 5.961 5.961 342,444 -0.02(-0.40%)
Nov 02, 2016 6.013 6.018 5.975 5.985 281,255 -0.03(-0.55%)
Nov 01, 2016 6.065 6.071 5.980 6.018 213,884 -0.04(-0.63%)
Oct 31, 2016 6.080 6.089 6.047 6.056 413,620 -0.02(-0.39%)
Oct 28, 2016 6.099 6.122 6.075 6.080 227,970 -0.03(-0.47%)
Oct 27, 2016 6.151 6.160 6.108 6.108 197,191 -0.02(-0.39%)
Oct 26, 2016 6.122 6.146 6.108 6.132 107,579 -0.01(-0.23%)
Oct 25, 2016 6.155 6.165 6.146 6.146 234,670 -0.00(-0.08%)
Oct 24, 2016 6.146 6.170 6.141 6.151 344,415 +0.01(+0.15%)
Oct 21, 2016 6.118 6.141 6.108 6.141 113,370 +0.01(+0.23%)
Oct 20, 2016 6.151 6.165 6.103 6.127 475,505 -0.02(-0.39%)
Oct 19, 2016 6.141 6.170 6.132 6.151 260,281 +0.00(+0.08%)
Oct 18, 2016 6.146 6.155 6.113 6.146 341,414 +0.03(+0.54%)
Oct 17, 2016 6.141 6.141 6.099 6.113 305,625 -0.03(-0.46%)
Oct 14, 2016 6.165 6.175 6.137 6.141 200,080 +0.01(+0.15%)
Oct 13, 2016 6.110 6.155 6.089 6.132 433,195 -0.02(-0.39%)
Oct 12, 2016 6.146 6.172 6.141 6.155 235,749 +0.01(+0.15%)
Oct 11, 2016 6.208 6.208 6.127 6.146 523,333 -0.06(-0.92%)
Oct 10, 2016 6.203 6.222 6.203 6.203 208,230 +0.02(+0.38%)
Oct 07, 2016 6.193 6.199 6.151 6.179 261,792 -0.00(-0.08%)
Oct 06, 2016 6.198 6.203 6.174 6.184 234,252 +0.00(+0.00%)
Oct 05, 2016 6.198 6.212 6.179 6.184 246,401 +0.02(+0.38%)
Oct 04, 2016 6.189 6.203 6.151 6.160 309,297 -0.04(-0.61%)
Oct 03, 2016 6.212 6.212 6.191 6.198 225,598 -0.03(-0.53%)
Sep 30, 2016 6.184 6.231 6.184 6.231 313,283 +0.07(+1.15%)
Sep 29, 2016 6.193 6.217 6.151 6.160 445,218 -0.05(-0.76%)
Sep 28, 2016 6.193 6.222 6.160 6.208 286,107 +0.03(+0.46%)
Sep 27, 2016 6.151 6.184 6.146 6.179 273,150 +0.02(+0.38%)
Sep 26, 2016 6.170 6.189 6.146 6.155 474,239 -0.05(-0.84%)
Sep 23, 2016 6.208 6.227 6.203 6.208 238,540 -0.02(-0.30%)
Sep 22, 2016 6.203 6.260 6.198 6.227 661,474 +0.04(+0.61%)
Sep 21, 2016 6.146 6.193 6.132 6.189 537,622 +0.06(+0.93%)
Sep 20, 2016 6.151 6.165 6.118 6.132 318,758 +0.00(+0.08%)
Sep 19, 2016 6.146 6.163 6.122 6.127 547,492 -0.01(-0.15%)
Sep 16, 2016 6.127 6.141 6.099 6.137 273,107 -0.01(-0.15%)
Sep 15, 2016 6.080 6.146 6.080 6.146 287,713 +0.06(+0.93%)
Sep 14, 2016 6.075 6.114 6.070 6.089 187,842 +0.01(+0.23%)
Sep 13, 2016 6.122 6.132 6.042 6.075 369,274 -0.09(-1.54%)
Sep 12, 2016 6.075 6.184 6.075 6.170 427,808 +0.05(+0.85%)
Sep 09, 2016 6.222 6.241 6.113 6.118 376,449 -0.14(-2.27%)
Sep 08, 2016 6.255 6.274 6.246 6.260 230,557 -0.01(-0.15%)
Sep 07, 2016 6.279 6.288 6.260 6.269 189,533 +0.00(+0.08%)
Sep 06, 2016 6.260 6.279 6.246 6.264 201,834 +0.01(+0.23%)
Sep 02, 2016 6.255 6.250 6.250 6.250 263,155 +0.03(+0.53%)
Sep 01, 2016 6.227 6.236 6.189 6.217 397,259 -0.00(-0.08%)
Aug 31, 2016 6.227 6.241 6.217 6.222 320,731 -0.02(-0.38%)
Aug 30, 2016 6.255 6.264 6.227 6.246 335,697 -0.01(-0.23%)
Aug 29, 2016 6.246 6.274 6.246 6.260 396,377 +0.02(+0.38%)
Aug 26, 2016 6.246 6.288 6.203 6.236 528,727 -0.01(-0.15%)
Aug 25, 2016 6.250 6.274 6.241 6.246 351,564 -0.01(-0.23%)
Aug 24, 2016 6.288 6.288 6.255 6.260 234,345 -0.03(-0.53%)
Aug 23, 2016 6.288 6.312 6.284 6.293 351,151 +0.02(+0.30%)
Aug 22, 2016 6.241 6.279 6.236 6.274 216,971 +0.01(+0.23%)
Aug 19, 2016 6.246 6.264 6.241 6.260 119,570 -0.01(-0.23%)
Aug 18, 2016 6.231 6.274 6.231 6.274 214,700 +0.04(+0.61%)
Aug 17, 2016 6.236 6.250 6.222 6.236 293,759 -0.01(-0.23%)
Aug 16, 2016 6.255 6.255 6.227 6.250 263,176 -0.00(-0.08%)
Aug 15, 2016 6.246 6.278 6.246 6.255 247,064 +0.01(+0.23%)
Aug 12, 2016 6.246 6.260 6.241 6.241 155,833 -0.02(-0.30%)
Aug 11, 2016 6.260 6.265 6.241 6.260 104,736 +0.03(+0.46%)
Aug 10, 2016 6.260 6.260 6.222 6.231 201,137 -0.00(-0.02%)
Aug 09, 2016 6.231 6.255 6.231 6.232 167,752 +0.02(+0.24%)
Aug 08, 2016 6.231 6.241 6.208 6.217 301,563 -0.02(-0.30%)
Aug 05, 2016 6.194 6.236 6.194 6.236 623,884 +0.05(+0.84%)
Aug 04, 2016 6.175 6.189 6.169 6.184 155,559 +0.00(+0.00%)
Aug 03, 2016 6.156 6.184 6.142 6.184 112,392 +0.02(+0.38%)
Aug 02, 2016 6.189 6.189 6.127 6.161 364,586 -0.04(-0.61%)
Aug 01, 2016 6.198 6.203 6.179 6.198 248,607 +0.00(+0.00%)
Jul 29, 2016 6.194 6.217 6.179 6.198 285,801 +0.01(+0.15%)
Jul 28, 2016 6.156 6.189 6.146 6.189 218,999 +0.02(+0.31%)
Jul 27, 2016 6.161 6.176 6.151 6.170 235,852 +0.02(+0.31%)
Jul 26, 2016 6.137 6.161 6.127 6.151 299,527 +0.01(+0.15%)
Jul 25, 2016 6.170 6.175 6.118 6.142 492,796 -0.02(-0.31%)
Jul 22, 2016 6.146 6.176 6.146 6.161 265,613 -0.00(-0.08%)
Jul 21, 2016 6.175 6.179 6.135 6.165 306,679 +0.00(+0.08%)
Jul 20, 2016 6.156 6.175 6.146 6.161 363,421 +0.02(+0.31%)
Jul 19, 2016 6.137 6.156 6.127 6.142 243,095 -0.02(-0.31%)
Jul 18, 2016 6.142 6.161 6.123 6.161 277,321 +0.01(+0.23%)
Jul 15, 2016 6.161 6.179 6.127 6.146 280,916 -0.01(-0.23%)
Jul 14, 2016 6.161 6.170 6.135 6.161 292,560 +0.04(+0.62%)
Jul 13, 2016 6.165 6.165 6.113 6.123 319,541 -0.02(-0.38%)
Jul 12, 2016 6.127 6.151 6.113 6.146 411,420 +0.04(+0.62%)
Jul 11, 2016 6.090 6.132 6.090 6.109 342,699 +0.04(+0.62%)
Jul 08, 2016 6.019 5.995 5.995 6.071 477,751 +0.08(+1.26%)
Jul 07, 2016 5.986 6.014 5.946 5.995 357,112 +0.00(+0.00%)
Jul 06, 2016 5.934 5.995 5.920 5.995 247,938 +0.03(+0.55%)
Jul 05, 2016 5.953 5.962 5.929 5.962 163,177 -0.04(-0.71%)
Jul 01, 2016 5.976 6.005 6.005 6.005 293,812 +0.02(+0.39%)
Jun 30, 2016 5.915 5.995 5.906 5.981 334,560 +0.08(+1.28%)
Jun 29, 2016 5.840 5.915 5.840 5.906 285,737 +0.10(+1.79%)
Jun 28, 2016 5.740 5.806 5.740 5.802 314,453 +0.09(+1.66%)
Jun 27, 2016 5.802 5.802 5.698 5.707 438,793 -0.12(-2.03%)
Jun 24, 2016 5.811 5.887 5.806 5.825 698,305 -0.17(-2.91%)
Jun 23, 2016 6.000 6.005 5.976 6.000 465,255 +0.05(+0.87%)
Jun 22, 2016 5.962 5.981 5.948 5.948 356,441 +0.00(+0.00%)
Jun 21, 2016 5.953 5.967 5.943 5.948 404,167 -0.00(-0.08%)
Jun 20, 2016 5.997 6.000 5.953 5.953 334,289 +0.04(+0.64%)
Jun 17, 2016 5.915 5.943 5.901 5.915 246,692 -0.01(-0.16%)
Jun 16, 2016 5.901 5.943 5.868 5.924 1,015,439 -0.01(-0.24%)
Jun 15, 2016 5.972 5.986 5.939 5.939 168,309 -0.01(-0.24%)
Jun 14, 2016 5.943 5.986 5.929 5.953 185,135 -0.02(-0.39%)
Jun 13, 2016 6.005 6.038 5.972 5.976 467,848 -0.05(-0.86%)
Jun 10, 2016 6.052 6.061 6.014 6.028 374,671 -0.06(-1.01%)
Jun 09, 2016 6.099 6.109 6.076 6.090 241,646 -0.02(-0.39%)
Jun 08, 2016 6.094 6.118 6.094 6.113 137,248 +0.02(+0.39%)
Jun 07, 2016 6.080 6.113 6.071 6.090 272,597 -0.00(-0.08%)
Jun 06, 2016 6.061 6.099 6.061 6.094 316,463 +0.05(+0.78%)
Jun 03, 2016 6.038 6.066 6.014 6.047 270,388 -0.01(-0.23%)
Jun 02, 2016 6.038 6.061 6.028 6.061 351,465 +0.01(+0.23%)
Jun 01, 2016 6.005 6.047 5.995 6.047 545,786 +0.02(+0.31%)
May 31, 2016 6.033 6.057 6.000 6.028 352,149 +0.01(+0.16%)
May 27, 2016 6.014 6.019 6.019 6.019 221,789 +0.02(+0.39%)
May 26, 2016 6.024 6.031 5.991 5.995 351,850 -0.01(-0.24%)
May 25, 2016 5.967 6.014 5.967 6.009 398,146 +0.05(+0.92%)
May 24, 2016 5.929 5.962 5.921 5.955 524,695 +0.05(+0.91%)
May 23, 2016 5.901 5.931 5.891 5.901 317,190 +0.00(+0.00%)
May 20, 2016 5.896 5.939 5.891 5.901 266,727 +0.02(+0.32%)
May 19, 2016 5.891 5.891 5.854 5.882 221,613 -0.03(-0.48%)
May 18, 2016 5.901 5.929 5.868 5.910 394,672 +0.01(+0.16%)
May 17, 2016 5.924 5.939 5.901 5.901 181,733 -0.04(-0.64%)
May 16, 2016 5.896 5.957 5.896 5.939 255,536 +0.04(+0.72%)
May 13, 2016 5.924 5.958 5.896 5.896 205,982 -0.05(-0.79%)
May 12, 2016 5.986 6.000 5.915 5.943 377,493 -0.01(-0.16%)
May 11, 2016 6.000 6.009 5.953 5.953 195,286 -0.04(-0.71%)
May 10, 2016 5.953 5.998 5.948 5.995 258,618 +0.06(+1.03%)
May 09, 2016 5.915 5.944 5.906 5.934 404,571 +0.03(+0.48%)
May 06, 2016 5.873 5.925 5.873 5.906 332,932 +0.01(+0.16%)
May 05, 2016 5.944 5.944 5.892 5.897 423,488 +0.00(+0.00%)
May 04, 2016 5.920 5.934 5.892 5.897 338,187 -0.04(-0.71%)
May 03, 2016 5.939 5.958 5.915 5.939 361,887 -0.04(-0.71%)
May 02, 2016 5.986 6.000 5.962 5.981 224,835 +0.03(+0.55%)
Apr 29, 2016 5.991 5.992 5.925 5.948 240,671 -0.04(-0.63%)
Apr 28, 2016 6.024 6.056 5.986 5.986 476,312 -0.07(-1.09%)
Apr 27, 2016 6.033 6.071 6.009 6.052 393,655 +0.00(+0.08%)
Apr 26, 2016 6.014 6.047 6.009 6.047 261,304 +0.05(+0.78%)
Apr 25, 2016 6.009 6.019 5.981 6.000 310,360 -0.02(-0.39%)
Apr 22, 2016 6.024 6.047 6.014 6.024 323,881 -0.02(-0.31%)
Apr 21, 2016 6.052 6.071 6.028 6.042 504,588 -0.01(-0.23%)
Apr 20, 2016 6.052 6.080 6.052 6.056 310,881 +0.00(+0.00%)
Apr 19, 2016 6.056 6.085 6.042 6.056 358,835 +0.01(+0.23%)
Apr 18, 2016 6.000 6.047 5.995 6.042 478,194 +0.03(+0.47%)
Apr 15, 2016 6.009 6.019 6.000 6.014 144,279 -0.01(-0.23%)
Apr 14, 2016 6.024 6.028 6.000 6.028 212,178 +0.01(+0.23%)
Apr 13, 2016 5.981 6.028 5.981 6.014 300,849 +0.04(+0.71%)
Apr 12, 2016 5.915 5.972 5.910 5.972 180,201 +0.04(+0.71%)
Apr 11, 2016 5.934 5.953 5.915 5.929 162,388 +0.00(+0.00%)
Apr 08, 2016 5.915 5.953 5.897 5.929 280,193 +0.02(+0.40%)
Apr 07, 2016 5.901 5.929 5.873 5.906 361,778 -0.05(-0.79%)
Apr 06, 2016 5.864 5.953 5.864 5.953 217,097 +0.08(+1.36%)
Apr 05, 2016 5.901 5.906 5.845 5.873 1,000,318 -0.08(-1.26%)
Apr 04, 2016 5.967 5.967 5.934 5.948 428,875 -0.02(-0.39%)
Apr 01, 2016 5.911 5.972 5.901 5.972 302,146 +0.02(+0.40%)
Mar 31, 2016 5.948 5.991 5.934 5.948 183,759 +0.00(+0.00%)
Mar 30, 2016 5.934 5.995 5.934 5.948 227,177 +0.04(+0.64%)
Mar 29, 2016 5.859 5.915 5.840 5.911 102,335 +0.03(+0.56%)
Mar 28, 2016 5.882 5.897 5.873 5.878 259,192 +0.01(+0.24%)
Mar 24, 2016 5.868 5.864 5.864 5.864 168,007 -0.02(-0.40%)
Mar 23, 2016 5.892 5.906 5.873 5.887 176,979 -0.02(-0.40%)
Mar 22, 2016 5.878 5.920 5.878 5.911 197,742 +0.01(+0.16%)
Mar 21, 2016 5.887 5.920 5.887 5.901 105,061 +0.02(+0.32%)
Mar 18, 2016 5.901 5.924 5.882 5.882 206,389 +0.00(+0.08%)
Mar 17, 2016 5.850 5.901 5.850 5.878 222,588 +0.02(+0.32%)
Mar 16, 2016 5.826 5.882 5.826 5.859 235,248 +0.02(+0.32%)
Mar 15, 2016 5.803 5.850 5.798 5.840 423,131 +0.00(+0.00%)
Mar 14, 2016 5.821 5.848 5.821 5.840 177,623 +0.01(+0.16%)
Mar 11, 2016 5.774 5.850 5.774 5.831 197,472 +0.08(+1.47%)
Mar 10, 2016 5.770 5.779 5.713 5.746 299,567 -0.01(-0.16%)
Mar 09, 2016 5.713 5.755 5.713 5.755 202,189 +0.06(+0.99%)
Mar 08, 2016 5.732 5.744 5.694 5.699 281,979 -0.06(-1.06%)
Mar 07, 2016 5.718 5.770 5.718 5.760 308,833 +0.01(+0.16%)
Mar 04, 2016 5.718 5.772 5.718 5.751 216,006 +0.02(+0.41%)
Mar 03, 2016 5.694 5.727 5.690 5.727 565,430 +0.01(+0.16%)
Mar 02, 2016 5.690 5.718 5.676 5.718 248,682 +0.04(+0.75%)
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.