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

Adams Diversified Equity Fund (NY: ADX )

20.04 -0.02 (-0.07%)
Streaming Delayed Price Updated: 2:19 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, 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%)
Mar 01, 2016 5.619 5.694 5.596 5.676 310,851 +0.09(+1.60%)
Feb 29, 2016 5.596 5.643 5.572 5.586 293,302 -0.03(-0.59%)
Feb 26, 2016 5.633 5.647 5.592 5.619 223,381 +0.00(+0.00%)
Feb 25, 2016 5.549 5.619 5.534 5.619 234,927 +0.08(+1.36%)
Feb 24, 2016 5.455 5.544 5.403 5.544 616,188 +0.03(+0.51%)
Feb 23, 2016 5.549 5.581 5.487 5.516 449,410 -0.05(-0.85%)
Feb 22, 2016 5.577 5.602 5.553 5.563 676,389 +0.02(+0.42%)
Feb 19, 2016 5.511 5.539 5.497 5.539 176,169 -0.01(-0.25%)
Feb 18, 2016 5.563 5.572 5.534 5.553 682,861 +0.01(+0.17%)
Feb 17, 2016 5.455 5.553 5.455 5.544 459,584 +0.11(+1.99%)
Feb 16, 2016 5.370 5.445 5.356 5.436 799,787 +0.12(+2.30%)
Feb 12, 2016 5.238 5.313 5.313 5.313 530,391 +0.11(+2.17%)
Feb 11, 2016 5.187 5.241 5.154 5.201 820,976 -0.07(-1.34%)
Feb 10, 2016 5.318 5.344 5.271 5.271 601,575 +0.01(+0.18%)
Feb 09, 2016 5.248 5.301 5.229 5.262 807,866 -0.06(-1.06%)
Feb 08, 2016 5.355 5.355 5.252 5.318 426,188 -0.10(-1.82%)
Feb 05, 2016 5.491 5.519 5.395 5.416 363,358 -0.11(-1.95%)
Feb 04, 2016 5.486 5.585 5.486 5.524 648,008 +0.00(+0.08%)
Feb 03, 2016 5.519 5.552 5.428 5.519 561,771 +0.02(+0.34%)
Feb 02, 2016 5.543 5.543 5.477 5.500 527,861 -0.09(-1.59%)
Feb 01, 2016 5.552 5.622 5.547 5.589 330,459 +0.00(+0.08%)
Jan 29, 2016 5.505 5.589 5.499 5.585 191,298 +0.10(+1.79%)
Jan 28, 2016 5.482 5.487 5.430 5.486 207,982 +0.06(+1.03%)
Jan 27, 2016 5.472 5.519 5.426 5.430 179,861 -0.06(-1.02%)
Jan 26, 2016 5.440 5.491 5.426 5.486 266,615 +0.07(+1.38%)
Jan 25, 2016 5.463 5.486 5.412 5.412 252,463 -0.10(-1.78%)
Jan 22, 2016 5.458 5.510 5.407 5.510 672,689 +0.16(+2.97%)
Jan 21, 2016 5.280 5.392 5.252 5.351 678,444 +0.06(+1.06%)
Jan 20, 2016 5.313 5.337 5.149 5.295 1,082,196 -0.12(-2.25%)
Jan 19, 2016 5.500 5.500 5.374 5.416 597,353 -0.06(-1.03%)
Jan 15, 2016 5.454 5.472 5.472 5.472 708,568 -0.15(-2.58%)
Jan 14, 2016 5.580 5.627 5.494 5.618 484,197 +0.05(+0.93%)
Jan 13, 2016 5.735 5.735 5.533 5.566 715,919 -0.14(-2.38%)
Jan 12, 2016 5.674 5.706 5.585 5.702 398,426 +0.06(+0.99%)
Jan 11, 2016 5.655 5.674 5.547 5.646 512,803 +0.00(+0.00%)
Jan 08, 2016 5.730 5.749 5.627 5.646 323,829 -0.07(-1.23%)
Jan 07, 2016 5.781 5.797 5.699 5.716 486,795 -0.16(-2.71%)
Jan 06, 2016 5.852 5.884 5.800 5.875 333,717 -0.07(-1.26%)
Jan 05, 2016 5.941 6.015 5.903 5.950 357,454 +0.01(+0.16%)
Jan 04, 2016 5.917 5.941 5.828 5.941 393,532 -0.07(-1.09%)
Dec 31, 2015 6.034 6.006 6.006 6.006 232,202 -0.05(-0.85%)
Dec 30, 2015 6.039 6.081 6.039 6.058 314,333 +0.00(+0.00%)
Dec 29, 2015 6.020 6.104 6.020 6.058 378,489 +0.06(+0.94%)
Dec 28, 2015 6.029 6.029 5.987 6.001 454,124 -0.03(-0.54%)
Dec 24, 2015 6.025 6.034 6.034 6.034 127,743 +0.00(+0.08%)
Dec 23, 2015 5.978 6.044 5.978 6.029 231,136 +0.08(+1.42%)
Dec 22, 2015 5.926 5.969 5.908 5.945 238,995 +0.04(+0.63%)
Dec 21, 2015 5.917 5.936 5.884 5.908 250,573 +0.00(+0.00%)
Dec 18, 2015 5.964 5.964 5.904 5.908 307,918 -0.06(-0.94%)
Dec 17, 2015 6.048 6.067 5.964 5.964 291,277 -0.06(-0.93%)
Dec 16, 2015 5.945 6.029 5.932 6.020 366,990 +0.11(+1.82%)
Dec 15, 2015 5.870 5.941 5.870 5.912 283,263 +0.07(+1.20%)
Dec 14, 2015 5.866 5.875 5.800 5.842 351,718 -0.04(-0.64%)
Dec 11, 2015 5.922 5.922 5.856 5.880 420,236 -0.08(-1.34%)
Dec 10, 2015 5.945 6.011 5.945 5.959 471,054 +0.01(+0.24%)
Dec 09, 2015 5.978 6.059 5.936 5.945 255,623 -0.07(-1.09%)
Dec 08, 2015 6.011 6.039 5.987 6.011 213,831 -0.04(-0.70%)
Dec 07, 2015 6.076 6.086 6.026 6.053 224,097 -0.04(-0.61%)
Dec 04, 2015 6.011 6.114 6.006 6.090 234,579 +0.10(+1.64%)
Dec 03, 2015 6.086 6.086 5.962 5.992 364,277 -0.07(-1.08%)
Dec 02, 2015 6.128 6.142 6.058 6.058 150,130 -0.05(-0.84%)
Dec 01, 2015 6.109 6.114 6.076 6.109 214,597 +0.04(+0.62%)
Nov 30, 2015 6.114 6.114 6.044 6.072 268,160 -0.01(-0.23%)
Nov 27, 2015 6.086 6.104 6.072 6.086 49,377 -0.00(-0.08%)
Nov 25, 2015 6.081 6.090 6.090 6.090 88,437 +0.02(+0.31%)
Nov 24, 2015 6.039 6.087 6.033 6.072 203,487 +0.00(+0.08%)
Nov 23, 2015 6.095 6.104 6.053 6.067 397,988 +0.02(+0.31%)
Nov 20, 2015 6.075 6.084 6.048 6.048 307,861 -0.00(-0.07%)
Nov 19, 2015 6.035 6.061 6.035 6.053 186,026 +0.01(+0.15%)
Nov 18, 2015 5.986 6.044 5.982 6.044 238,582 +0.08(+1.33%)
Nov 17, 2015 5.960 6.000 5.942 5.964 212,071 +0.01(+0.22%)
Nov 16, 2015 5.867 5.964 5.863 5.951 207,266 +0.07(+1.20%)
Nov 13, 2015 5.933 5.938 5.876 5.880 257,765 -0.06(-1.04%)
Nov 12, 2015 5.995 5.995 5.942 5.942 185,018 -0.08(-1.32%)
Nov 11, 2015 6.026 6.046 6.004 6.022 322,644 -0.01(-0.22%)
Nov 10, 2015 5.973 6.057 5.973 6.035 419,958 +0.03(+0.51%)
Nov 09, 2015 6.008 6.027 5.960 6.004 384,763 -0.02(-0.37%)
Nov 06, 2015 6.048 6.070 6.004 6.026 676,039 -0.04(-0.66%)
Nov 05, 2015 6.088 6.092 6.039 6.066 580,869 -0.01(-0.15%)
Nov 04, 2015 6.110 6.129 6.070 6.075 705,368 -0.04(-0.58%)
Nov 03, 2015 6.110 6.129 6.084 6.110 823,857 +0.00(+0.00%)
Nov 02, 2015 6.061 6.119 6.053 6.110 538,185 +0.06(+0.95%)
Oct 30, 2015 6.057 6.097 6.048 6.053 253,507 -0.01(-0.15%)
Oct 29, 2015 6.031 6.066 6.026 6.061 272,357 +0.00(+0.07%)
Oct 28, 2015 6.008 6.061 5.978 6.057 443,849 +0.07(+1.11%)
Oct 27, 2015 6.026 6.031 5.978 5.991 295,469 -0.04(-0.59%)
Oct 26, 2015 6.031 6.039 5.995 6.026 275,810 +0.01(+0.22%)
Oct 23, 2015 6.017 6.084 6.013 6.013 290,755 +0.05(+0.89%)
Oct 22, 2015 5.925 5.982 5.907 5.960 334,246 +0.08(+1.35%)
Oct 21, 2015 5.929 5.938 5.880 5.880 163,200 -0.02(-0.37%)
Oct 20, 2015 5.889 5.942 5.876 5.903 122,034 -0.01(-0.15%)
Oct 19, 2015 5.872 5.925 5.872 5.911 274,537 +0.01(+0.15%)
Oct 16, 2015 5.872 5.907 5.854 5.903 229,200 +0.05(+0.83%)
Oct 15, 2015 5.797 5.858 5.779 5.854 181,951 +0.11(+1.84%)
Oct 14, 2015 5.792 5.823 5.748 5.748 191,068 -0.04(-0.76%)
Oct 13, 2015 5.814 5.854 5.792 5.792 233,664 -0.03(-0.46%)
Oct 12, 2015 5.810 5.863 5.810 5.819 354,910 +0.02(+0.30%)
Oct 09, 2015 5.805 5.867 5.801 5.801 211,482 +0.01(+0.15%)
Oct 08, 2015 5.761 5.834 5.751 5.792 372,436 +0.03(+0.46%)
Oct 07, 2015 5.766 5.792 5.722 5.766 266,572 +0.04(+0.77%)
Oct 06, 2015 5.730 5.761 5.708 5.722 326,299 +0.00(+0.00%)
Oct 05, 2015 5.695 5.761 5.694 5.722 384,860 +0.08(+1.49%)
Oct 02, 2015 5.536 5.646 5.527 5.638 365,346 +0.05(+0.95%)
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.