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

Adams Diversified Equity Fund (NY: ADX )

18.95 +0.09 (+0.50%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 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 (%)
Dec 31, 2014 6.042 5.990 5.990 5.990 242,095 -0.04(-0.65%)
Dec 30, 2014 6.069 6.082 6.003 6.029 298,008 -0.04(-0.72%)
Dec 29, 2014 6.082 6.121 6.047 6.073 321,411 -0.00(-0.07%)
Dec 26, 2014 6.047 6.082 6.047 6.077 131,800 +0.04(+0.58%)
Dec 24, 2014 6.029 6.042 6.042 6.042 106,887 +0.00(+0.07%)
Dec 23, 2014 6.051 6.064 6.029 6.038 477,017 +0.00(+0.07%)
Dec 22, 2014 6.073 6.077 6.033 6.033 231,902 -0.02(-0.36%)
Dec 19, 2014 6.020 6.094 6.016 6.055 277,594 +0.03(+0.51%)
Dec 18, 2014 5.924 6.029 5.924 6.025 270,413 +0.17(+2.84%)
Dec 17, 2014 5.766 5.876 5.766 5.858 414,262 +0.09(+1.59%)
Dec 16, 2014 5.762 5.876 5.758 5.766 364,422 -0.04(-0.68%)
Dec 15, 2014 5.867 5.885 5.771 5.806 219,016 -0.03(-0.53%)
Dec 12, 2014 5.915 5.931 5.836 5.836 309,587 -0.09(-1.55%)
Dec 11, 2014 5.920 6.012 5.920 5.928 257,205 +0.01(+0.15%)
Dec 10, 2014 5.985 6.003 5.917 5.920 196,926 -0.08(-1.39%)
Dec 09, 2014 5.968 6.003 5.937 6.003 330,184 -0.02(-0.29%)
Dec 08, 2014 6.038 6.060 6.012 6.020 448,925 -0.04(-0.65%)
Dec 05, 2014 6.055 6.073 6.047 6.060 156,743 +0.02(+0.29%)
Dec 04, 2014 6.051 6.064 6.029 6.042 158,232 -0.02(-0.36%)
Dec 03, 2014 6.020 6.064 6.020 6.064 228,469 +0.04(+0.73%)
Dec 02, 2014 5.959 6.031 5.959 6.020 189,830 +0.06(+0.95%)
Dec 01, 2014 6.007 6.020 5.955 5.963 267,602 -0.05(-0.80%)
Nov 28, 2014 6.038 6.040 6.007 6.012 197,008 -0.04(-0.65%)
Nov 26, 2014 6.033 6.051 6.051 6.051 154,849 +0.01(+0.22%)
Nov 25, 2014 6.038 6.064 6.025 6.038 252,361 +0.00(+0.07%)
Nov 24, 2014 6.012 6.042 6.012 6.033 308,929 +0.02(+0.36%)
Nov 21, 2014 6.047 6.062 6.012 6.012 399,861 +0.01(+0.15%)
Nov 20, 2014 5.998 6.016 5.990 6.003 529,593 +0.00(+0.00%)
Nov 19, 2014 6.027 6.027 5.987 6.003 1,103,914 -0.03(-0.47%)
Nov 18, 2014 5.966 6.068 5.966 6.031 1,812,128 +0.07(+1.23%)
Nov 17, 2014 5.942 5.962 5.925 5.958 580,677 +0.02(+0.41%)
Nov 14, 2014 5.917 5.949 5.910 5.934 661,439 +0.02(+0.28%)
Nov 13, 2014 5.897 5.921 5.885 5.917 294,329 +0.03(+0.55%)
Nov 12, 2014 5.881 5.901 5.877 5.885 293,005 -0.01(-0.21%)
Nov 11, 2014 5.897 5.905 5.885 5.897 322,309 +0.01(+0.14%)
Nov 10, 2014 5.877 5.893 5.868 5.889 492,608 +0.01(+0.21%)
Nov 07, 2014 5.868 5.877 5.844 5.877 275,023 +0.02(+0.35%)
Nov 06, 2014 5.832 5.856 5.822 5.856 222,540 +0.02(+0.42%)
Nov 05, 2014 5.836 5.844 5.816 5.832 273,486 +0.01(+0.21%)
Nov 04, 2014 5.811 5.821 5.775 5.820 255,289 +0.01(+0.14%)
Nov 03, 2014 5.816 5.839 5.811 5.811 203,833 +0.00(+0.00%)
Oct 31, 2014 5.799 5.816 5.771 5.811 253,744 +0.06(+1.06%)
Oct 30, 2014 5.701 5.771 5.701 5.750 347,417 +0.02(+0.36%)
Oct 29, 2014 5.710 5.746 5.710 5.730 383,662 +0.01(+0.21%)
Oct 28, 2014 5.673 5.718 5.673 5.718 246,716 +0.07(+1.15%)
Oct 27, 2014 5.640 5.663 5.663 5.653 242,110 -0.01(-0.18%)
Oct 24, 2014 5.624 5.665 5.620 5.663 254,198 +0.04(+0.65%)
Oct 23, 2014 5.608 5.657 5.600 5.626 444,321 +0.08(+1.36%)
Oct 22, 2014 5.604 5.620 5.551 5.551 278,117 -0.03(-0.58%)
Oct 21, 2014 5.502 5.592 5.502 5.583 492,682 +0.10(+1.86%)
Oct 20, 2014 5.425 5.486 5.423 5.482 446,067 +0.04(+0.75%)
Oct 17, 2014 5.376 5.457 5.376 5.441 1,258,382 +0.12(+2.22%)
Oct 16, 2014 5.221 5.363 5.221 5.323 461,318 +0.01(+0.23%)
Oct 15, 2014 5.298 5.331 5.196 5.311 1,595,187 -0.06(-1.14%)
Oct 14, 2014 5.416 5.437 5.343 5.372 1,188,120 -0.02(-0.45%)
Oct 13, 2014 5.498 5.502 5.396 5.396 342,582 -0.11(-1.92%)
Oct 10, 2014 5.539 5.583 5.502 5.502 511,967 -0.06(-1.10%)
Oct 09, 2014 5.661 5.661 5.559 5.563 319,205 -0.10(-1.80%)
Oct 08, 2014 5.579 5.665 5.543 5.665 310,022 +0.09(+1.53%)
Oct 07, 2014 5.632 5.632 5.575 5.579 263,959 -0.07(-1.30%)
Oct 06, 2014 5.673 5.687 5.644 5.653 226,083 -0.01(-0.22%)
Oct 03, 2014 5.616 5.673 5.616 5.665 372,203 +0.09(+1.61%)
Oct 02, 2014 5.604 5.604 5.543 5.575 552,682 -0.03(-0.58%)
Oct 01, 2014 5.653 5.653 5.591 5.608 461,067 -0.07(-1.22%)
Sep 30, 2014 5.689 5.714 5.669 5.677 177,312 +0.00(+0.00%)
Sep 29, 2014 5.669 5.701 5.644 5.677 460,878 -0.04(-0.78%)
Sep 26, 2014 5.677 5.730 5.673 5.722 281,916 +0.04(+0.72%)
Sep 25, 2014 5.734 5.734 5.665 5.681 218,859 -0.08(-1.34%)
Sep 24, 2014 5.701 5.759 5.693 5.758 398,454 +0.06(+1.00%)
Sep 23, 2014 5.718 5.740 5.701 5.701 290,562 -0.03(-0.57%)
Sep 22, 2014 5.779 5.783 5.734 5.734 386,801 -0.06(-1.05%)
Sep 19, 2014 5.807 5.814 5.787 5.795 243,330 +0.00(+0.00%)
Sep 18, 2014 5.795 5.799 5.783 5.795 228,605 +0.02(+0.35%)
Sep 17, 2014 5.779 5.791 5.754 5.775 377,425 +0.01(+0.14%)
Sep 16, 2014 5.714 5.771 5.714 5.767 148,118 +0.04(+0.64%)
Sep 15, 2014 5.714 5.738 5.706 5.730 227,679 +0.02(+0.29%)
Sep 12, 2014 5.746 5.750 5.711 5.714 257,216 -0.04(-0.71%)
Sep 11, 2014 5.742 5.763 5.726 5.754 242,134 +0.00(+0.07%)
Sep 10, 2014 5.746 5.759 5.726 5.750 216,509 +0.02(+0.28%)
Sep 09, 2014 5.775 5.776 5.734 5.734 439,420 -0.05(-0.91%)
Sep 08, 2014 5.791 5.791 5.750 5.787 399,680 -0.00(-0.07%)
Sep 05, 2014 5.771 5.791 5.746 5.791 450,668 +0.03(+0.49%)
Sep 04, 2014 5.791 5.803 5.763 5.763 303,888 -0.02(-0.35%)
Sep 03, 2014 5.811 5.811 5.775 5.783 152,707 +0.00(+0.00%)
Sep 02, 2014 5.775 5.783 5.754 5.783 410,469 +0.01(+0.21%)
Aug 29, 2014 5.767 5.771 5.771 5.771 163,045 +0.01(+0.21%)
Aug 28, 2014 5.738 5.771 5.738 5.758 238,152 -0.01(-0.14%)
Aug 27, 2014 5.754 5.767 5.750 5.767 253,300 +0.02(+0.35%)
Aug 26, 2014 5.742 5.771 5.742 5.746 235,932 +0.01(+0.14%)
Aug 25, 2014 5.738 5.758 5.738 5.738 324,234 +0.02(+0.36%)
Aug 22, 2014 5.734 5.734 5.714 5.718 269,550 -0.02(-0.35%)
Aug 21, 2014 5.726 5.748 5.718 5.738 350,486 +0.02(+0.43%)
Aug 20, 2014 5.685 5.718 5.677 5.714 219,163 +0.03(+0.50%)
Aug 19, 2014 5.673 5.693 5.665 5.685 207,622 +0.04(+0.65%)
Aug 18, 2014 5.624 5.653 5.624 5.649 311,913 +0.04(+0.73%)
Aug 15, 2014 5.624 5.644 5.583 5.608 320,553 +0.01(+0.22%)
Aug 14, 2014 5.583 5.608 5.583 5.596 266,270 +0.02(+0.29%)
Aug 13, 2014 5.563 5.592 5.563 5.579 240,560 +0.03(+0.51%)
Aug 12, 2014 5.551 5.560 5.535 5.551 410,504 -0.01(-0.22%)
Aug 11, 2014 5.559 5.583 5.555 5.563 593,107 +0.03(+0.59%)
Aug 08, 2014 5.494 5.518 5.477 5.530 309,892 +0.06(+1.04%)
Aug 07, 2014 5.518 5.527 5.457 5.473 327,558 -0.03(-0.52%)
Aug 06, 2014 5.482 5.522 5.482 5.502 394,463 +0.00(+0.07%)
Aug 05, 2014 5.538 5.542 5.477 5.498 532,919 -0.05(-0.95%)
Aug 04, 2014 5.510 5.559 5.498 5.551 281,947 +0.04(+0.81%)
Aug 01, 2014 5.514 5.546 5.486 5.506 582,308 -0.03(-0.51%)
Jul 31, 2014 5.583 5.591 5.534 5.534 710,457 -0.09(-1.66%)
Jul 30, 2014 5.656 5.664 5.619 5.628 440,551 -0.03(-0.50%)
Jul 29, 2014 5.676 5.693 5.656 5.656 322,148 -0.01(-0.14%)
Jul 28, 2014 5.664 5.676 5.644 5.664 864,541 -0.00(-0.07%)
Jul 25, 2014 5.684 5.686 5.656 5.668 199,409 -0.03(-0.50%)
Jul 24, 2014 5.697 5.717 5.693 5.697 269,838 +0.00(+0.07%)
Jul 23, 2014 5.680 5.699 5.677 5.693 157,943 +0.02(+0.36%)
Jul 22, 2014 5.664 5.680 5.660 5.672 153,865 +0.02(+0.29%)
Jul 21, 2014 5.644 5.660 5.632 5.656 266,977 +0.00(+0.00%)
Jul 18, 2014 5.615 5.656 5.611 5.656 140,408 +0.06(+1.16%)
Jul 17, 2014 5.644 5.664 5.591 5.591 210,633 -0.06(-1.08%)
Jul 16, 2014 5.652 5.672 5.648 5.652 262,876 +0.01(+0.22%)
Jul 15, 2014 5.652 5.656 5.616 5.640 186,223 +0.00(+0.00%)
Jul 14, 2014 5.632 5.660 5.628 5.640 296,170 +0.03(+0.51%)
Jul 11, 2014 5.595 5.612 5.583 5.611 202,122 +0.01(+0.14%)
Jul 10, 2014 5.579 5.615 5.567 5.603 275,090 -0.02(-0.36%)
Jul 09, 2014 5.632 5.632 5.607 5.624 199,569 +0.02(+0.36%)
Jul 08, 2014 5.632 5.632 5.587 5.603 281,819 -0.05(-0.86%)
Jul 07, 2014 5.656 5.658 5.628 5.652 511,215 -0.01(-0.14%)
Jul 03, 2014 5.636 5.660 5.660 5.660 108,690 +0.03(+0.58%)
Jul 02, 2014 5.628 5.634 5.611 5.628 202,191 +0.00(+0.07%)
Jul 01, 2014 5.579 5.632 5.579 5.624 279,194 +0.04(+0.80%)
Jun 30, 2014 5.579 5.603 5.571 5.579 320,477 +0.00(+0.00%)
Jun 27, 2014 5.551 5.579 5.546 5.579 464,794 +0.00(+0.07%)
Jun 26, 2014 5.583 5.583 5.546 5.575 264,973 +0.00(+0.00%)
Jun 25, 2014 5.522 5.575 5.522 5.575 396,745 +0.03(+0.59%)
Jun 24, 2014 5.571 5.595 5.538 5.542 1,004,616 -0.03(-0.58%)
Jun 23, 2014 5.583 5.587 5.559 5.575 306,342 -0.02(-0.29%)
Jun 20, 2014 5.595 5.595 5.575 5.591 351,009 +0.03(+0.51%)
Jun 19, 2014 5.563 5.575 5.546 5.563 369,964 +0.00(+0.07%)
Jun 18, 2014 5.526 5.563 5.514 5.559 448,419 +0.03(+0.51%)
Jun 17, 2014 5.518 5.530 5.506 5.530 186,637 +0.02(+0.29%)
Jun 16, 2014 5.502 5.525 5.498 5.514 367,879 +0.00(+0.07%)
Jun 13, 2014 5.510 5.527 5.495 5.510 306,795 +0.01(+0.22%)
Jun 12, 2014 5.526 5.534 5.490 5.498 342,343 -0.03(-0.51%)
Jun 11, 2014 5.538 5.546 5.522 5.526 290,443 -0.02(-0.44%)
Jun 10, 2014 5.538 5.551 5.538 5.551 148,847 +0.01(+0.22%)
Jun 06, 2014 5.518 5.551 5.514 5.538 288,744 +0.02(+0.29%)
Jun 05, 2014 5.498 5.526 5.490 5.522 380,528 +0.03(+0.59%)
Jun 04, 2014 5.486 5.494 5.473 5.490 273,636 +0.00(+0.07%)
Jun 03, 2014 5.494 5.502 5.486 5.486 194,031 -0.02(-0.29%)
Jun 02, 2014 5.498 5.504 5.465 5.502 560,868 +0.02(+0.30%)
May 30, 2014 5.473 5.490 5.467 5.486 182,969 +0.00(+0.00%)
May 29, 2014 5.461 5.486 5.449 5.486 134,823 +0.03(+0.48%)
May 28, 2014 5.449 5.469 5.443 5.459 208,168 +0.01(+0.19%)
May 27, 2014 5.429 5.457 5.429 5.449 204,616 +0.03(+0.52%)
May 23, 2014 5.404 5.421 5.421 5.421 357,619 +0.02(+0.30%)
May 22, 2014 5.364 5.404 5.364 5.404 130,832 +0.04(+0.68%)
May 21, 2014 5.348 5.372 5.348 5.368 455,571 +0.03(+0.61%)
May 20, 2014 5.356 5.362 5.319 5.335 193,274 -0.02(-0.30%)
May 19, 2014 5.311 5.368 5.311 5.352 291,857 +0.02(+0.30%)
May 16, 2014 5.323 5.335 5.311 5.335 106,943 +0.02(+0.38%)
May 15, 2014 5.356 5.356 5.303 5.315 568,466 -0.04(-0.76%)
May 14, 2014 5.368 5.372 5.348 5.356 239,437 -0.00(-0.08%)
May 13, 2014 5.372 5.380 5.360 5.360 299,165 -0.00(-0.08%)
May 12, 2014 5.348 5.372 5.344 5.364 421,036 +0.04(+0.69%)
May 09, 2014 5.327 5.335 5.307 5.327 241,125 +0.00(+0.00%)
May 08, 2014 5.323 5.352 5.311 5.327 170,413 +0.00(+0.08%)
May 07, 2014 5.315 5.327 5.283 5.323 361,056 +0.02(+0.38%)
May 06, 2014 5.339 5.339 5.303 5.303 232,125 -0.04(-0.68%)
May 05, 2014 5.311 5.339 5.295 5.339 175,081 +0.01(+0.15%)
May 02, 2014 5.315 5.364 5.315 5.331 513,991 +0.02(+0.30%)
May 01, 2014 5.315 5.344 5.307 5.315 332,001 -0.01(-0.15%)
Apr 30, 2014 5.303 5.335 5.299 5.323 240,831 +0.02(+0.30%)
Apr 29, 2014 5.287 5.311 5.287 5.307 269,129 +0.03(+0.54%)
Apr 28, 2014 5.267 5.291 5.234 5.279 413,530 +0.02(+0.31%)
Apr 25, 2014 5.287 5.295 5.255 5.263 396,697 -0.03(-0.58%)
Apr 24, 2014 5.283 5.299 5.267 5.293 392,907 +0.03(+0.58%)
Apr 23, 2014 5.263 5.279 5.255 5.263 226,358 +0.00(+0.00%)
Apr 22, 2014 5.247 5.283 5.247 5.263 332,951 +0.02(+0.39%)
Apr 21, 2014 5.226 5.242 5.226 5.242 399,344 +0.02(+0.31%)
Apr 17, 2014 5.230 5.226 5.226 5.226 386,690 -0.01(-0.15%)
Apr 16, 2014 5.190 5.234 5.186 5.234 232,818 +0.06(+1.25%)
Apr 15, 2014 5.162 5.186 5.108 5.170 269,574 +0.02(+0.39%)
Apr 14, 2014 5.170 5.170 5.113 5.149 213,263 +0.03(+0.55%)
Apr 11, 2014 5.154 5.162 5.117 5.121 458,929 -0.05(-0.94%)
Apr 10, 2014 5.238 5.255 5.158 5.170 279,040 -0.07(-1.31%)
Apr 09, 2014 5.198 5.242 5.194 5.238 134,220 +0.04(+0.86%)
Apr 08, 2014 5.182 5.214 5.174 5.194 385,195 +0.00(+0.08%)
Apr 07, 2014 5.230 5.230 5.186 5.190 463,988 -0.06(-1.23%)
Apr 04, 2014 5.315 5.323 5.234 5.255 432,670 -0.05(-0.91%)
Apr 03, 2014 5.295 5.303 5.283 5.303 385,096 +0.01(+0.15%)
Apr 02, 2014 5.283 5.295 5.271 5.295 822,994 +0.02(+0.38%)
Apr 01, 2014 5.263 5.291 5.263 5.275 259,483 +0.03(+0.54%)
Mar 31, 2014 5.234 5.259 5.234 5.247 184,413 +0.03(+0.58%)
Mar 28, 2014 5.214 5.263 5.206 5.216 243,981 +0.02(+0.35%)
Mar 27, 2014 5.206 5.210 5.183 5.198 177,936 -0.01(-0.16%)
Mar 26, 2014 5.255 5.259 5.194 5.206 334,112 -0.03(-0.54%)
Mar 25, 2014 5.222 5.251 5.214 5.234 231,123 +0.02(+0.31%)
Mar 24, 2014 5.242 5.251 5.186 5.218 660,500 -0.02(-0.39%)
Mar 21, 2014 5.247 5.275 5.230 5.238 158,488 +0.00(+0.00%)
Mar 20, 2014 5.198 5.242 5.190 5.238 884,518 +0.03(+0.62%)
Mar 19, 2014 5.234 5.251 5.194 5.206 315,539 -0.02(-0.46%)
Mar 18, 2014 5.222 5.251 5.222 5.230 457,937 +0.02(+0.31%)
Mar 17, 2014 5.198 5.236 5.198 5.214 280,638 +0.02(+0.47%)
Mar 14, 2014 5.206 5.219 5.186 5.190 258,733 -0.01(-0.23%)
Mar 13, 2014 5.263 5.267 5.194 5.202 358,266 -0.06(-1.08%)
Mar 12, 2014 5.255 5.259 5.230 5.259 184,584 -0.01(-0.15%)
Mar 11, 2014 5.271 5.287 5.251 5.267 251,420 -0.00(-0.08%)
Mar 10, 2014 5.251 5.279 5.247 5.271 137,115 +0.00(+0.08%)
Mar 07, 2014 5.295 5.307 5.263 5.267 210,579 -0.02(-0.38%)
Mar 06, 2014 5.263 5.295 5.263 5.287 260,084 +0.02(+0.46%)
Mar 05, 2014 5.259 5.283 5.251 5.263 221,563 +0.00(+0.08%)
Mar 04, 2014 5.234 5.275 5.234 5.259 356,316 +0.06(+1.09%)
Mar 03, 2014 5.202 5.214 5.174 5.202 424,523 -0.02(-0.39%)
Feb 28, 2014 5.194 5.242 5.186 5.222 214,579 +0.03(+0.54%)
Feb 27, 2014 5.178 5.206 5.172 5.194 286,504 +0.02(+0.47%)
Feb 26, 2014 5.190 5.198 5.166 5.170 222,377 -0.00(-0.08%)
Feb 25, 2014 5.170 5.194 5.162 5.174 173,001 +0.00(+0.08%)
Feb 24, 2014 5.174 5.202 5.154 5.170 388,162 +0.02(+0.31%)
Feb 21, 2014 5.162 5.174 5.149 5.154 262,751 -0.01(-0.16%)
Feb 20, 2014 5.121 5.178 5.121 5.162 291,529 +0.04(+0.71%)
Feb 19, 2014 5.166 5.186 5.121 5.125 358,793 -0.05(-1.01%)
Feb 18, 2014 5.166 5.178 5.158 5.178 216,467 +0.01(+0.16%)
Feb 14, 2014 5.129 5.170 5.170 5.170 149,925 +0.03(+0.63%)
Feb 13, 2014 5.073 5.141 5.073 5.137 174,114 +0.04(+0.71%)
Feb 12, 2014 5.113 5.129 5.097 5.101 234,369 +0.00(+0.08%)
Feb 11, 2014 5.057 5.112 5.057 5.097 493,321 +0.05(+0.96%)
Feb 10, 2014 5.041 5.049 5.029 5.049 364,562 +0.02(+0.32%)
Feb 07, 2014 4.988 5.035 4.984 5.033 337,128 +0.06(+1.21%)
Feb 06, 2014 4.924 4.980 4.924 4.972 125,696 +0.06(+1.23%)
Feb 05, 2014 4.908 4.932 4.888 4.912 241,724 +0.00(+0.00%)
Feb 04, 2014 4.900 4.940 4.900 4.912 466,558 +0.02(+0.33%)
Feb 03, 2014 5.012 5.016 4.892 4.896 476,374 -0.12(-2.41%)
Jan 31, 2014 4.996 5.049 4.984 5.016 238,823 -0.03(-0.64%)
Jan 30, 2014 5.045 5.053 5.033 5.049 183,957 +0.04(+0.72%)
Jan 29, 2014 5.033 5.041 4.999 5.012 231,349 -0.04(-0.80%)
Jan 28, 2014 5.049 5.065 5.041 5.053 202,303 +0.00(+0.08%)
Jan 27, 2014 5.057 5.081 5.020 5.049 344,565 -0.02(-0.32%)
Jan 24, 2014 5.121 5.137 5.053 5.065 390,488 -0.09(-1.80%)
Jan 23, 2014 5.194 5.194 5.137 5.157 322,816 -0.05(-0.93%)
Jan 22, 2014 5.214 5.222 5.202 5.206 303,730 +0.00(+0.00%)
Jan 21, 2014 5.222 5.226 5.194 5.206 198,018 -0.01(-0.15%)
Jan 17, 2014 5.234 5.214 5.214 5.214 137,107 -0.02(-0.31%)
Jan 16, 2014 5.230 5.234 5.218 5.230 145,396 -0.01(-0.15%)
Jan 15, 2014 5.198 5.238 5.198 5.238 189,240 +0.04(+0.77%)
Jan 14, 2014 5.194 5.206 5.182 5.198 310,578 +0.01(+0.23%)
Jan 13, 2014 5.222 5.222 5.186 5.186 264,836 -0.04(-0.69%)
Jan 10, 2014 5.210 5.234 5.210 5.222 230,370 +0.02(+0.31%)
Jan 09, 2014 5.230 5.242 5.206 5.206 303,256 -0.03(-0.54%)
Jan 08, 2014 5.226 5.246 5.215 5.234 143,851 +0.00(+0.00%)
Jan 07, 2014 5.214 5.246 5.214 5.234 278,909 +0.04(+0.70%)
Jan 06, 2014 5.206 5.214 5.198 5.198 259,113 -0.01(-0.15%)
Jan 03, 2014 5.210 5.218 5.206 5.206 200,298 +0.00(+0.08%)
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.