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 (-0.15%)
Streaming Delayed Price Updated: 12:18 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, 2003 3.731 3.731 3.694 3.716 263,948 -0.02(-0.50%)
Sep 29, 2003 3.706 3.753 3.706 3.734 183,076 +0.03(+0.76%)
Sep 26, 2003 3.747 3.741 3.716 3.706 175,116 -0.04(-1.09%)
Sep 25, 2003 3.753 3.772 3.747 3.747 117,169 -0.02(-0.42%)
Sep 24, 2003 3.835 3.835 3.756 3.763 138,819 -0.06(-1.56%)
Sep 23, 2003 3.791 3.825 3.781 3.822 157,923 +0.03(+0.83%)
Sep 22, 2003 3.813 3.803 3.769 3.791 286,554 -0.02(-0.58%)
Sep 19, 2003 3.825 3.835 3.807 3.813 97,110 -0.02(-0.49%)
Sep 18, 2003 3.810 3.860 3.800 3.832 95,836 +0.03(+0.83%)
Sep 17, 2003 3.800 3.847 3.800 3.800 178,300 +0.00(+0.00%)
Sep 16, 2003 3.763 3.813 3.775 3.800 189,763 +0.04(+1.00%)
Sep 15, 2003 3.800 3.816 3.756 3.763 183,395 -0.04(-0.99%)
Sep 12, 2003 3.788 3.810 3.756 3.800 127,676 +0.02(+0.58%)
Sep 11, 2003 3.772 3.803 3.772 3.778 176,072 +0.01(+0.25%)
Sep 10, 2003 3.794 3.813 3.769 3.769 170,659 -0.04(-0.99%)
Sep 09, 2003 3.851 3.854 3.807 3.807 102,523 -0.04(-1.14%)
Sep 08, 2003 3.857 3.876 3.841 3.851 158,242 +0.01(+0.25%)
Sep 05, 2003 3.838 3.860 3.825 3.841 149,963 -0.02(-0.57%)
Sep 04, 2003 3.851 3.879 3.835 3.863 106,025 +0.03(+0.74%)
Sep 03, 2003 3.860 3.873 3.832 3.835 442,886 +0.01(+0.25%)
Sep 02, 2003 3.807 3.838 3.772 3.825 213,005 +0.04(+0.99%)
Aug 29, 2003 3.753 3.788 3.753 3.788 128,312 +0.02(+0.50%)
Aug 28, 2003 3.741 3.769 3.741 3.769 222,876 +0.03(+0.84%)
Aug 27, 2003 3.756 3.759 3.706 3.737 227,652 -0.00(-0.08%)
Aug 26, 2003 3.725 3.756 3.694 3.741 174,798 +0.01(+0.17%)
Aug 25, 2003 3.725 3.744 3.709 3.734 212,687 -0.02(-0.50%)
Aug 22, 2003 3.791 3.807 3.741 3.753 134,680 -0.01(-0.33%)
Aug 21, 2003 3.769 3.794 3.756 3.766 180,848 +0.01(+0.25%)
Aug 20, 2003 3.731 3.769 3.728 3.756 173,524 +0.02(+0.50%)
Aug 19, 2003 3.741 3.763 3.728 3.737 217,463 +0.01(+0.25%)
Aug 18, 2003 3.719 3.747 3.675 3.728 234,338 +0.02(+0.51%)
Aug 15, 2003 3.716 3.725 3.703 3.709 80,235 -0.00(-0.08%)
Aug 14, 2003 3.678 3.737 3.678 3.712 214,597 +0.00(+0.08%)
Aug 13, 2003 3.700 3.747 3.700 3.709 111,119 -0.02(-0.59%)
Aug 12, 2003 3.712 3.731 3.706 3.731 142,003 +0.03(+0.85%)
Aug 11, 2003 3.719 3.719 3.681 3.700 87,876 +0.01(+0.26%)
Aug 08, 2003 3.709 3.712 3.659 3.690 152,192 -0.02(-0.51%)
Aug 07, 2003 3.700 3.709 3.662 3.709 51,898 +0.01(+0.25%)
Aug 06, 2003 3.697 3.712 3.643 3.700 291,967 -0.01(-0.17%)
Aug 05, 2003 3.725 3.725 3.694 3.706 153,784 -0.02(-0.51%)
Aug 04, 2003 3.706 3.731 3.665 3.725 150,600 +0.01(+0.25%)
Aug 01, 2003 3.759 3.759 3.700 3.716 222,239 -0.05(-1.33%)
Jul 31, 2003 3.750 3.794 3.741 3.766 350,552 +0.02(+0.59%)
Jul 30, 2003 3.753 3.753 3.725 3.744 223,831 +0.01(+0.25%)
Jul 29, 2003 3.763 3.769 3.722 3.734 229,243 -0.02(-0.59%)
Jul 28, 2003 3.769 3.785 3.750 3.756 252,168 -0.01(-0.33%)
Jul 25, 2003 3.737 3.781 3.722 3.769 175,435 +0.05(+1.35%)
Jul 24, 2003 3.728 3.766 3.719 3.719 152,192 +0.00(+0.00%)
Jul 23, 2003 3.719 3.734 3.690 3.719 122,581 -0.02(-0.59%)
Jul 22, 2003 3.694 3.747 3.690 3.741 224,786 +0.04(+1.19%)
Jul 21, 2003 3.712 3.712 3.659 3.697 304,385 -0.03(-0.84%)
Jul 18, 2003 3.703 3.750 3.684 3.728 209,185 +0.04(+1.11%)
Jul 17, 2003 3.694 3.722 3.675 3.687 284,007 -0.02(-0.59%)
Jul 16, 2003 3.750 3.759 3.697 3.709 141,048 -0.03(-0.67%)
Jul 15, 2003 3.763 3.775 3.725 3.734 213,005 -0.02(-0.42%)
Jul 14, 2003 3.763 3.797 3.750 3.750 321,896 +0.03(+0.84%)
Jul 11, 2003 3.712 3.759 3.712 3.719 127,994 +0.01(+0.25%)
Jul 10, 2003 3.731 3.734 3.690 3.709 219,055 -0.04(-1.17%)
Jul 09, 2003 3.756 3.797 3.716 3.753 340,363 -0.03(-0.91%)
Jul 08, 2003 3.741 3.813 3.731 3.788 237,840 +0.02(+0.42%)
Jul 07, 2003 3.725 3.797 3.725 3.772 170,977 +0.07(+1.78%)
Jul 03, 2003 3.716 3.731 3.690 3.706 215,871 -0.02(-0.51%)
Jul 02, 2003 3.712 3.744 3.712 3.725 238,795 +0.01(+0.34%)
Jul 01, 2003 3.709 3.722 3.643 3.712 176,708 +0.00(+0.08%)
Jun 30, 2003 3.716 3.725 3.687 3.709 145,506 -0.00(-0.08%)
Jun 27, 2003 3.709 3.744 3.709 3.712 200,906 -0.01(-0.34%)
Jun 26, 2003 3.690 3.737 3.690 3.725 182,440 +0.02(+0.42%)
Jun 25, 2003 3.747 3.775 3.697 3.709 109,527 -0.04(-1.09%)
Jun 24, 2003 3.716 3.756 3.712 3.750 210,777 +0.01(+0.34%)
Jun 23, 2003 3.759 3.772 3.706 3.737 341,637 -0.04(-1.00%)
Jun 20, 2003 3.769 3.813 3.756 3.775 209,185 +0.02(+0.50%)
Jun 19, 2003 3.785 3.800 3.750 3.756 189,763 -0.03(-0.91%)
Jun 18, 2003 3.816 3.816 3.778 3.791 184,350 -0.03(-0.66%)
Jun 17, 2003 3.797 3.819 3.797 3.816 252,805 +0.02(+0.58%)
Jun 16, 2003 3.725 3.800 3.725 3.794 363,288 +0.08(+2.03%)
Jun 13, 2003 3.741 3.750 3.712 3.719 226,378 -0.02(-0.50%)
Jun 12, 2003 3.763 3.769 3.675 3.737 339,408 -0.02(-0.58%)
Jun 11, 2003 3.725 3.763 3.716 3.759 210,140 +0.03(+0.84%)
Jun 10, 2003 3.687 3.734 3.643 3.728 381,118 +0.04(+1.11%)
Jun 09, 2003 3.709 3.709 3.681 3.687 283,689 -0.04(-1.01%)
Jun 06, 2003 3.719 3.788 3.719 3.725 319,031 +0.01(+0.17%)
Jun 05, 2003 3.719 3.734 3.684 3.719 288,783 +0.00(+0.00%)
Jun 04, 2003 3.643 3.753 3.643 3.719 230,517 +0.06(+1.54%)
Jun 03, 2003 3.706 3.706 3.659 3.662 366,153 +0.01(+0.34%)
Jun 02, 2003 3.659 3.694 3.618 3.650 484,277 +0.02(+0.61%)
May 30, 2003 3.565 3.631 3.565 3.628 167,475 +0.06(+1.58%)
May 29, 2003 3.568 3.612 3.565 3.571 183,395 +0.00(+0.00%)
May 28, 2003 3.593 3.606 3.558 3.571 176,708 -0.01(-0.35%)
May 27, 2003 3.505 3.587 3.489 3.584 254,715 +0.08(+2.24%)
May 23, 2003 3.489 3.515 3.480 3.505 196,130 +0.00(+0.09%)
May 22, 2003 3.461 3.511 3.455 3.502 222,557 +0.03(+1.00%)
May 21, 2003 3.455 3.474 3.445 3.467 364,880 +0.02(+0.64%)
May 20, 2003 3.445 3.474 3.445 3.445 195,812 +0.00(+0.09%)
May 19, 2003 3.496 3.496 3.442 3.442 264,904 -0.08(-2.14%)
May 16, 2003 3.502 3.527 3.480 3.518 183,713 +0.02(+0.45%)
May 15, 2003 3.505 3.540 3.493 3.502 229,243 +0.00(+0.09%)
May 14, 2003 3.530 3.565 3.464 3.499 340,045 -0.02(-0.54%)
May 13, 2003 3.533 3.536 3.511 3.518 202,180 -0.02(-0.44%)
May 12, 2003 3.480 3.543 3.474 3.533 205,682 +0.05(+1.35%)
May 09, 2003 3.461 3.508 3.461 3.486 241,342 +0.03(+0.82%)
May 08, 2003 3.489 3.493 3.452 3.458 268,724 -0.05(-1.43%)
May 07, 2003 3.496 3.527 3.486 3.508 223,512 +0.01(+0.27%)
May 06, 2003 3.505 3.540 3.486 3.499 305,340 +0.02(+0.45%)
May 05, 2003 3.480 3.502 3.452 3.483 262,993 +0.02(+0.64%)
May 02, 2003 3.417 3.480 3.414 3.461 278,276 +0.05(+1.47%)
Apr 30, 2003 3.392 3.430 3.383 3.411 189,763 +0.02(+0.56%)
Apr 29, 2003 3.417 3.420 3.392 3.392 192,310 -0.01(-0.18%)
Apr 28, 2003 3.339 3.408 3.339 3.398 222,239 +0.05(+1.41%)
Apr 25, 2003 3.361 3.373 3.335 3.351 165,565 -0.04(-1.11%)
Apr 24, 2003 3.370 3.405 3.361 3.389 184,668 -0.02(-0.46%)
Apr 23, 2003 3.405 3.408 3.376 3.405 204,727 +0.01(+0.37%)
Apr 22, 2003 3.323 3.439 3.304 3.392 244,208 +0.07(+2.08%)
Apr 21, 2003 3.339 3.351 3.301 3.323 190,718 +0.00(+0.00%)
Apr 17, 2003 3.317 3.342 3.273 3.323 242,934 +0.01(+0.38%)
Apr 16, 2003 3.354 3.370 3.310 3.310 135,636 -0.03(-0.75%)
Apr 15, 2003 3.307 3.373 3.307 3.335 212,050 +0.02(+0.66%)
Apr 14, 2003 3.279 3.326 3.279 3.313 153,784 -0.01(-0.28%)
Apr 11, 2003 3.301 3.323 3.257 3.323 313,936 +0.04(+1.15%)
Apr 10, 2003 3.288 3.295 3.257 3.285 94,563 -0.01(-0.19%)
Apr 09, 2003 3.282 3.329 3.273 3.292 234,656 -0.01(-0.38%)
Apr 08, 2003 3.298 3.304 3.260 3.304 192,310 +0.01(+0.19%)
Apr 07, 2003 3.335 3.379 3.298 3.298 289,102 +0.01(+0.38%)
Apr 04, 2003 3.257 3.292 3.257 3.285 236,885 +0.03(+0.87%)
Apr 03, 2003 3.292 3.292 3.257 3.257 134,680 -0.03(-0.86%)
Apr 02, 2003 3.244 3.292 3.244 3.285 227,652 +0.08(+2.65%)
Apr 01, 2003 3.204 3.219 3.188 3.200 313,936 +0.02(+0.49%)
Mar 31, 2003 3.219 3.219 3.172 3.185 291,649 -0.04(-1.27%)
Mar 28, 2003 3.213 3.244 3.213 3.226 256,307 +0.00(+0.10%)
Mar 27, 2003 3.235 3.251 3.210 3.222 148,690 -0.02(-0.48%)
Mar 26, 2003 3.263 3.266 3.226 3.238 224,149 -0.03(-0.77%)
Mar 25, 2003 3.235 3.310 3.219 3.263 162,699 +0.03(+0.87%)
Mar 24, 2003 3.298 3.298 3.219 3.235 281,460 -0.11(-3.20%)
Mar 21, 2003 3.270 3.348 3.248 3.342 263,630 +0.09(+2.90%)
Mar 20, 2003 3.216 3.273 3.197 3.248 227,652 +0.01(+0.29%)
Mar 19, 2003 3.235 3.248 3.213 3.238 301,519 +0.02(+0.49%)
Mar 18, 2003 3.226 3.244 3.210 3.222 274,774 -0.00(-0.10%)
Mar 17, 2003 3.134 3.229 3.125 3.226 549,230 +0.08(+2.50%)
Mar 14, 2003 3.131 3.182 3.131 3.147 284,326 -0.02(-0.50%)
Mar 13, 2003 3.094 3.163 3.094 3.163 3,893,327 +0.09(+2.86%)
Mar 12, 2003 3.081 3.084 3.050 3.075 258,536 -0.01(-0.20%)
Mar 11, 2003 3.078 3.122 3.065 3.081 328,583 +0.00(+0.00%)
Mar 10, 2003 3.134 3.153 3.078 3.081 357,875 -0.08(-2.68%)
Mar 07, 2003 3.125 3.166 3.109 3.166 230,835 +0.03(+0.90%)
Mar 06, 2003 3.163 3.163 3.131 3.138 270,316 -0.02(-0.50%)
Mar 05, 2003 3.169 3.169 3.147 3.153 150,600 -0.02(-0.50%)
Mar 04, 2003 3.204 3.204 3.160 3.169 280,505 -0.02(-0.69%)
Mar 03, 2003 3.188 3.191 3.144 3.191 719,253 +0.03(+1.09%)
Feb 28, 2003 3.172 3.185 3.141 3.156 131,178 +0.01(+0.20%)
Feb 27, 2003 3.141 3.163 3.131 3.150 239,751 +0.01(+0.30%)
Feb 26, 2003 3.144 3.166 3.128 3.141 234,975 -0.01(-0.30%)
Feb 25, 2003 3.119 3.150 3.094 3.150 200,906 +0.02(+0.60%)
Feb 24, 2003 3.153 3.166 3.128 3.131 271,272 -0.04(-1.38%)
Feb 21, 2003 3.141 3.191 3.141 3.175 237,522 +0.02(+0.60%)
Feb 20, 2003 3.197 3.200 3.153 3.156 185,305 -0.02(-0.50%)
Feb 19, 2003 3.191 3.191 3.147 3.172 162,062 -0.02(-0.59%)
Feb 18, 2003 3.204 3.219 3.185 3.191 280,505 +0.04(+1.20%)
Feb 14, 2003 3.128 3.163 3.109 3.153 259,491 +0.01(+0.30%)
Feb 13, 2003 3.156 3.156 3.116 3.144 491,919 -0.03(-0.89%)
Feb 12, 2003 3.185 3.207 3.156 3.172 165,565 -0.03(-0.88%)
Feb 11, 2003 3.207 3.235 3.182 3.200 316,484 -0.01(-0.29%)
Feb 10, 2003 3.219 3.226 3.182 3.210 242,934 -0.02(-0.49%)
Feb 07, 2003 3.266 3.276 3.210 3.226 226,060 -0.03(-0.87%)
Feb 06, 2003 3.251 3.273 3.238 3.254 197,404 -0.03(-0.86%)
Feb 05, 2003 3.266 3.317 3.266 3.282 215,234 +0.00(+0.00%)
Feb 04, 2003 3.332 3.332 3.254 3.282 244,845 -0.06(-1.79%)
Feb 03, 2003 3.342 3.345 3.329 3.342 105,070 +0.02(+0.47%)
Jan 31, 2003 3.310 3.326 3.285 3.326 179,892 +0.04(+1.24%)
Jan 30, 2003 3.339 3.342 3.285 3.285 238,159 -0.06(-1.78%)
Jan 29, 2003 3.298 3.354 3.292 3.345 268,724 +0.01(+0.28%)
Jan 28, 2003 3.298 3.361 3.285 3.335 353,417 +0.04(+1.14%)
Jan 27, 2003 3.317 3.342 3.276 3.298 429,832 -0.03(-0.94%)
Jan 24, 2003 3.423 3.423 3.317 3.329 382,073 -0.07(-1.94%)
Jan 23, 2003 3.361 3.408 3.361 3.395 169,385 +0.03(+0.84%)
Jan 22, 2003 3.379 3.414 3.367 3.367 300,245 -0.01(-0.28%)
Jan 21, 2003 3.392 3.398 3.376 3.376 357,875 -0.02(-0.46%)
Jan 17, 2003 3.414 3.414 3.392 3.392 227,652 -0.03(-1.01%)
Jan 16, 2003 3.433 3.467 3.398 3.427 221,920 -0.01(-0.18%)
Jan 15, 2003 3.458 3.464 3.423 3.433 356,920 -0.03(-0.91%)
Jan 14, 2003 3.464 3.486 3.433 3.464 446,388 +0.00(+0.00%)
Jan 13, 2003 3.486 3.486 3.433 3.464 272,545 +0.00(+0.00%)
Jan 10, 2003 3.433 3.493 3.423 3.464 312,344 +0.00(+0.00%)
Jan 09, 2003 3.423 3.471 3.423 3.464 312,981 +0.05(+1.57%)
Jan 08, 2003 3.461 3.461 3.408 3.411 177,027 -0.07(-1.90%)
Jan 07, 2003 3.480 3.499 3.439 3.477 427,285 +0.02(+0.54%)
Jan 06, 2003 3.417 3.486 3.414 3.458 525,350 +0.05(+1.47%)
Jan 03, 2003 3.392 3.420 3.379 3.408 293,878 +0.01(+0.18%)
Jan 02, 2003 3.332 3.420 3.332 3.401 340,363 +0.08(+2.46%)
Dec 31, 2002 3.298 3.335 3.282 3.320 571,836 +0.04(+1.15%)
Dec 30, 2002 3.276 3.304 3.276 3.282 674,041 +0.00(+0.00%)
Dec 27, 2002 3.304 3.320 3.270 3.282 503,063 -0.05(-1.42%)
Dec 26, 2002 3.364 3.392 3.298 3.329 475,044 -0.01(-0.28%)
Dec 24, 2002 3.304 3.345 3.292 3.339 365,198 +0.03(+1.05%)
Dec 23, 2002 3.298 3.345 3.298 3.304 464,219 -0.01(-0.19%)
Dec 20, 2002 3.285 3.329 3.282 3.310 371,884 +0.06(+1.84%)
Dec 19, 2002 3.273 3.323 3.235 3.251 461,035 -0.04(-1.24%)
Dec 18, 2002 3.329 3.332 3.266 3.292 407,226 -0.05(-1.41%)
Dec 17, 2002 3.367 3.376 3.335 3.339 265,540 -0.03(-0.84%)
Dec 16, 2002 3.339 3.389 3.332 3.367 490,964 +0.02(+0.66%)
Dec 13, 2002 3.361 3.373 3.335 3.345 399,266 -0.02(-0.56%)
Dec 12, 2002 3.427 3.427 3.364 3.364 263,312 -0.05(-1.56%)
Dec 11, 2002 3.376 3.417 3.367 3.417 211,413 +0.01(+0.37%)
Dec 10, 2002 3.357 3.408 3.357 3.405 329,856 +0.05(+1.59%)
Dec 09, 2002 3.370 3.386 3.345 3.351 273,500 -0.05(-1.48%)
Dec 06, 2002 3.389 3.420 3.361 3.401 270,316 -0.00(-0.09%)
Dec 05, 2002 3.449 3.483 3.386 3.405 334,950 -0.03(-1.00%)
Dec 04, 2002 3.445 3.474 3.408 3.439 236,567 -0.02(-0.45%)
Dec 03, 2002 3.518 3.518 3.452 3.455 356,920 -0.04(-1.17%)
Dec 02, 2002 3.533 3.558 3.486 3.496 444,478 -0.01(-0.18%)
Nov 29, 2002 3.527 3.536 3.502 3.502 58,902 -0.03(-0.80%)
Nov 27, 2002 3.445 3.530 3.445 3.530 297,698 +0.08(+2.27%)
Nov 26, 2002 3.502 3.502 3.452 3.452 266,814 -0.05(-1.35%)
Nov 25, 2002 3.486 3.502 3.455 3.499 328,901 +0.02(+0.45%)
Nov 22, 2002 3.502 3.524 3.467 3.483 479,820 -0.03(-0.98%)
Nov 21, 2002 3.471 3.580 3.471 3.518 316,802 -0.10(-2.86%)
Nov 20, 2002 3.546 3.621 3.533 3.621 168,430 +0.08(+2.22%)
Nov 19, 2002 3.574 3.580 3.536 3.543 185,623 -0.03(-0.88%)
Nov 18, 2002 3.587 3.624 3.549 3.574 253,760 -0.01(-0.18%)
Nov 15, 2002 3.543 3.580 3.536 3.580 210,777 +0.03(+0.71%)
Nov 14, 2002 3.530 3.565 3.527 3.555 174,798 +0.07(+2.07%)
Nov 13, 2002 3.464 3.540 3.461 3.483 231,154 -0.03(-0.81%)
Nov 12, 2002 3.480 3.540 3.480 3.511 292,286 +0.04(+1.27%)
Nov 11, 2002 3.533 3.549 3.461 3.467 206,001 -0.08(-2.39%)
Nov 08, 2002 3.584 3.618 3.549 3.552 176,072 -0.03(-0.79%)
Nov 07, 2002 3.665 3.665 3.568 3.580 177,345 -0.10(-2.65%)
Nov 06, 2002 3.697 3.703 3.650 3.678 237,203 +0.01(+0.34%)
Nov 05, 2002 3.624 3.665 3.624 3.665 170,022 +0.01(+0.34%)
Nov 04, 2002 3.640 3.716 3.640 3.653 233,383 +0.04(+1.13%)
Nov 01, 2002 3.571 3.615 3.536 3.612 212,369 +0.04(+1.14%)
Oct 31, 2002 3.580 3.596 3.536 3.571 239,751 +0.00(+0.09%)
Oct 30, 2002 3.574 3.609 3.552 3.568 246,118 -0.00(-0.09%)
Oct 29, 2002 3.565 3.593 3.521 3.571 248,666 -0.03(-0.70%)
Oct 28, 2002 3.593 3.624 3.565 3.596 375,068 +0.03(+0.97%)
Oct 25, 2002 3.499 3.577 3.499 3.562 604,949 +0.03(+0.89%)
Oct 24, 2002 3.565 3.606 3.524 3.530 282,415 -0.02(-0.62%)
Oct 23, 2002 3.549 3.555 3.458 3.552 365,516 +0.00(+0.09%)
Oct 22, 2002 3.593 3.593 3.533 3.549 331,130 -0.05(-1.40%)
Oct 21, 2002 3.502 3.606 3.471 3.599 278,595 +0.08(+2.32%)
Oct 18, 2002 3.474 3.540 3.474 3.518 253,441 +0.01(+0.27%)
Oct 17, 2002 3.549 3.549 3.486 3.508 394,490 +0.10(+2.95%)
Oct 16, 2002 3.439 3.455 3.408 3.408 266,814 -0.09(-2.69%)
Oct 15, 2002 3.379 3.502 3.379 3.502 444,160 +0.17(+5.09%)
Oct 14, 2002 3.285 3.354 3.279 3.332 409,773 +0.02(+0.47%)
Oct 11, 2002 3.213 3.361 3.213 3.317 655,255 +0.11(+3.33%)
Oct 10, 2002 3.100 3.219 3.097 3.210 443,205 +0.08(+2.61%)
Oct 09, 2002 3.178 3.178 3.122 3.128 521,211 -0.08(-2.45%)
Oct 08, 2002 3.163 3.213 3.144 3.207 437,792 +0.06(+2.00%)
Oct 07, 2002 3.229 3.232 3.144 3.144 265,859 -0.08(-2.63%)
Oct 04, 2002 3.329 3.339 3.210 3.229 310,116 -0.07(-2.19%)
Oct 03, 2002 3.323 3.392 3.301 3.301 279,868 -0.02(-0.66%)
Oct 02, 2002 3.357 3.367 3.307 3.323 445,752 -0.03(-0.94%)
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.