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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.12%)
Streaming Delayed Price Updated: 12:36 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, 2015 5.585 5.744 5.536 5.629 427,557 +0.11(+1.92%)
Sep 29, 2015 5.620 5.620 5.483 5.523 425,177 -0.19(-3.40%)
Sep 28, 2015 5.669 5.717 5.545 5.717 698,723 +0.01(+0.23%)
Sep 25, 2015 5.766 5.766 5.673 5.704 332,639 -0.04(-0.62%)
Sep 24, 2015 5.713 5.739 5.607 5.739 578,088 +0.00(+0.08%)
Sep 23, 2015 5.735 5.749 5.691 5.735 226,097 -0.01(-0.15%)
Sep 22, 2015 5.735 5.744 5.694 5.744 313,942 -0.08(-1.29%)
Sep 21, 2015 5.792 5.819 5.766 5.819 235,815 +0.06(+1.00%)
Sep 18, 2015 5.766 5.814 5.739 5.761 306,236 -0.09(-1.55%)
Sep 17, 2015 5.827 5.920 5.827 5.852 201,971 +0.00(+0.04%)
Sep 16, 2015 5.797 5.850 5.797 5.850 139,879 +0.05(+0.91%)
Sep 15, 2015 5.744 5.814 5.739 5.797 310,655 +0.06(+1.00%)
Sep 14, 2015 5.766 5.779 5.728 5.739 227,126 -0.03(-0.54%)
Sep 11, 2015 5.726 5.774 5.717 5.770 335,577 +0.00(+0.08%)
Sep 10, 2015 5.730 5.792 5.708 5.766 412,460 +0.02(+0.35%)
Sep 09, 2015 5.836 5.836 5.744 5.746 173,537 -0.04(-0.65%)
Sep 08, 2015 5.748 5.792 5.739 5.783 222,494 +0.10(+1.79%)
Sep 04, 2015 5.695 5.682 5.682 5.682 311,910 -0.08(-1.30%)
Sep 03, 2015 5.779 5.810 5.757 5.757 132,719 +0.00(+0.00%)
Sep 02, 2015 5.774 5.774 5.701 5.757 261,067 +0.06(+1.01%)
Sep 01, 2015 5.704 5.770 5.695 5.699 507,198 -0.11(-1.83%)
Aug 31, 2015 5.832 5.854 5.805 5.805 225,690 -0.06(-0.98%)
Aug 28, 2015 5.836 5.880 5.823 5.863 181,254 +0.01(+0.15%)
Aug 27, 2015 5.761 5.871 5.757 5.854 388,889 +0.15(+2.63%)
Aug 26, 2015 5.699 5.708 5.518 5.704 615,277 +0.15(+2.62%)
Aug 25, 2015 5.735 5.735 5.558 5.558 418,182 -0.04(-0.63%)
Aug 24, 2015 5.571 5.717 5.443 5.593 1,232,935 -0.32(-5.45%)
Aug 21, 2015 6.048 6.057 5.916 5.916 662,272 -0.17(-2.83%)
Aug 20, 2015 6.114 6.123 6.083 6.088 562,150 -0.07(-1.08%)
Aug 19, 2015 6.145 6.159 6.092 6.154 351,999 +0.01(+0.14%)
Aug 18, 2015 6.136 6.159 6.134 6.145 179,395 +0.00(+0.00%)
Aug 17, 2015 6.110 6.154 6.101 6.145 347,036 +0.00(+0.07%)
Aug 14, 2015 6.132 6.150 6.123 6.141 197,720 -0.00(-0.07%)
Aug 13, 2015 6.123 6.150 6.083 6.145 257,957 +0.01(+0.22%)
Aug 12, 2015 6.088 6.132 6.039 6.132 1,218,062 +0.00(+0.07%)
Aug 11, 2015 6.159 6.159 6.114 6.128 276,723 -0.06(-0.93%)
Aug 10, 2015 6.159 6.198 6.159 6.185 115,819 +0.06(+0.94%)
Aug 07, 2015 6.150 6.154 6.101 6.128 164,551 -0.04(-0.71%)
Aug 06, 2015 6.202 6.202 6.132 6.172 122,769 -0.05(-0.78%)
Aug 05, 2015 6.233 6.233 6.189 6.220 167,986 -0.00(-0.07%)
Aug 04, 2015 6.216 6.229 6.194 6.224 118,607 -0.00(-0.07%)
Aug 03, 2015 6.268 6.268 6.172 6.229 193,042 -0.08(-1.32%)
Jul 31, 2015 6.224 6.312 6.202 6.312 272,392 +0.09(+1.41%)
Jul 30, 2015 6.211 6.224 6.180 6.224 284,106 -0.02(-0.28%)
Jul 29, 2015 6.220 6.242 6.216 6.242 230,974 +0.00(+0.00%)
Jul 28, 2015 6.185 6.242 6.154 6.242 305,434 +0.06(+1.00%)
Jul 27, 2015 6.145 6.180 6.141 6.180 294,941 -0.02(-0.35%)
Jul 24, 2015 6.220 6.224 6.141 6.202 141,433 -0.01(-0.21%)
Jul 23, 2015 6.238 6.271 6.202 6.216 151,070 -0.03(-0.49%)
Jul 22, 2015 6.246 6.264 6.235 6.246 86,121 -0.03(-0.42%)
Jul 21, 2015 6.290 6.293 6.246 6.273 140,315 -0.01(-0.14%)
Jul 20, 2015 6.277 6.308 6.273 6.282 277,375 +0.02(+0.28%)
Jul 17, 2015 6.255 6.268 6.242 6.264 187,461 +0.01(+0.14%)
Jul 16, 2015 6.264 6.284 6.251 6.255 215,980 +0.02(+0.35%)
Jul 15, 2015 6.238 6.273 6.224 6.233 265,235 +0.00(+0.00%)
Jul 14, 2015 6.194 6.233 6.194 6.233 304,800 +0.02(+0.35%)
Jul 13, 2015 6.194 6.224 6.158 6.211 209,839 +0.05(+0.86%)
Jul 10, 2015 6.154 6.172 6.150 6.158 221,363 +0.06(+1.01%)
Jul 09, 2015 6.167 6.167 6.092 6.097 461,256 -0.02(-0.36%)
Jul 08, 2015 6.136 6.143 6.088 6.119 336,833 -0.08(-1.35%)
Jul 07, 2015 6.176 6.308 6.084 6.202 396,678 +0.04(+0.64%)
Jul 06, 2015 6.158 6.195 6.141 6.163 289,744 -0.03(-0.43%)
Jul 02, 2015 6.220 6.189 6.189 6.189 433,747 +0.01(+0.14%)
Jul 01, 2015 6.189 6.207 6.176 6.180 173,780 +0.04(+0.57%)
Jun 30, 2015 6.145 6.165 6.128 6.145 275,811 +0.03(+0.50%)
Jun 29, 2015 6.158 6.158 6.097 6.114 454,904 -0.07(-1.14%)
Jun 26, 2015 6.202 6.216 6.176 6.185 167,649 -0.02(-0.35%)
Jun 25, 2015 6.242 6.268 6.207 6.207 202,642 -0.04(-0.56%)
Jun 24, 2015 6.255 6.282 6.220 6.242 274,315 -0.03(-0.49%)
Jun 23, 2015 6.260 6.290 6.251 6.273 247,228 +0.00(+0.07%)
Jun 22, 2015 6.260 6.290 6.251 6.268 149,454 +0.04(+0.71%)
Jun 19, 2015 6.268 6.268 6.224 6.224 101,232 -0.05(-0.84%)
Jun 18, 2015 6.220 6.277 6.220 6.277 208,068 +0.08(+1.28%)
Jun 17, 2015 6.198 6.229 6.163 6.198 164,221 +0.01(+0.20%)
Jun 16, 2015 6.154 6.189 6.154 6.186 150,624 +0.03(+0.51%)
Jun 15, 2015 6.158 6.163 6.110 6.154 239,426 -0.03(-0.50%)
Jun 12, 2015 6.229 6.233 6.158 6.185 258,436 -0.04(-0.71%)
Jun 11, 2015 6.233 6.259 6.224 6.229 234,475 +0.02(+0.28%)
Jun 10, 2015 6.185 6.246 6.167 6.211 438,734 +0.05(+0.86%)
Jun 09, 2015 6.176 6.179 6.158 6.158 183,508 -0.01(-0.14%)
Jun 08, 2015 6.202 6.224 6.167 6.167 175,890 -0.05(-0.86%)
Jun 05, 2015 6.211 6.242 6.211 6.221 112,530 -0.00(-0.06%)
Jun 04, 2015 6.273 6.273 6.224 6.224 130,931 -0.07(-1.05%)
Jun 03, 2015 6.273 6.295 6.273 6.290 153,498 +0.02(+0.35%)
Jun 02, 2015 6.246 6.290 6.233 6.268 163,875 -0.01(-0.14%)
Jun 01, 2015 6.268 6.282 6.238 6.277 259,343 +0.04(+0.56%)
May 29, 2015 6.268 6.277 6.229 6.242 170,750 -0.02(-0.35%)
May 28, 2015 6.264 6.264 6.260 6.264 108,536 -0.02(-0.35%)
May 27, 2015 6.233 6.290 6.216 6.286 264,776 +0.07(+1.13%)
May 26, 2015 6.273 6.273 6.211 6.216 117,564 -0.06(-0.91%)
May 22, 2015 6.295 6.273 6.273 6.273 124,804 -0.02(-0.35%)
May 21, 2015 6.273 6.304 6.273 6.295 123,933 +0.02(+0.35%)
May 20, 2015 6.277 6.295 6.268 6.273 166,856 -0.01(-0.14%)
May 19, 2015 6.308 6.317 6.282 6.282 183,133 -0.03(-0.42%)
May 18, 2015 6.273 6.312 6.268 6.308 161,827 +0.01(+0.21%)
May 15, 2015 6.282 6.295 6.268 6.295 120,337 +0.02(+0.28%)
May 14, 2015 6.268 6.308 6.251 6.277 426,163 +0.04(+0.63%)
May 13, 2015 6.260 6.275 6.224 6.238 125,763 -0.00(-0.07%)
May 12, 2015 6.224 6.242 6.189 6.242 147,037 +0.00(+0.00%)
May 11, 2015 6.268 6.282 6.242 6.242 209,428 -0.02(-0.28%)
May 08, 2015 6.220 6.260 6.220 6.260 173,608 +0.10(+1.64%)
May 07, 2015 6.159 6.185 6.141 6.159 157,774 +0.01(+0.14%)
May 06, 2015 6.194 6.199 6.137 6.150 244,253 -0.02(-0.35%)
May 05, 2015 6.220 6.220 6.159 6.172 227,766 -0.04(-0.71%)
May 04, 2015 6.203 6.229 6.195 6.216 268,182 +0.04(+0.57%)
May 01, 2015 6.146 6.181 6.146 6.181 179,476 +0.04(+0.71%)
Apr 30, 2015 6.203 6.207 6.132 6.137 170,193 -0.07(-1.06%)
Apr 29, 2015 6.203 6.225 6.168 6.203 191,405 -0.02(-0.28%)
Apr 28, 2015 6.229 6.246 6.189 6.220 261,137 +0.00(+0.07%)
Apr 27, 2015 6.242 6.268 6.213 6.216 166,345 -0.03(-0.42%)
Apr 24, 2015 6.242 6.255 6.225 6.242 223,311 +0.02(+0.28%)
Apr 23, 2015 6.198 6.238 6.198 6.225 120,778 +0.01(+0.21%)
Apr 22, 2015 6.203 6.211 6.174 6.211 154,290 +0.03(+0.43%)
Apr 21, 2015 6.203 6.209 6.168 6.185 149,370 -0.00(-0.07%)
Apr 20, 2015 6.198 6.198 6.159 6.189 275,393 +0.04(+0.57%)
Apr 17, 2015 6.141 6.154 6.106 6.154 291,960 -0.03(-0.50%)
Apr 16, 2015 6.168 6.194 6.168 6.185 194,845 +0.01(+0.20%)
Apr 15, 2015 6.159 6.194 6.150 6.173 341,247 +0.03(+0.44%)
Apr 14, 2015 6.128 6.163 6.128 6.146 246,160 -0.00(-0.07%)
Apr 13, 2015 6.176 6.189 6.141 6.150 150,713 -0.03(-0.43%)
Apr 10, 2015 6.159 6.180 6.146 6.176 268,467 +0.02(+0.36%)
Apr 09, 2015 6.111 6.154 6.111 6.154 222,175 +0.04(+0.57%)
Apr 08, 2015 6.115 6.139 6.111 6.119 202,832 +0.00(+0.07%)
Apr 07, 2015 6.132 6.150 6.115 6.115 236,383 -0.01(-0.14%)
Apr 06, 2015 6.054 6.141 6.054 6.124 263,457 +0.02(+0.36%)
Apr 02, 2015 6.080 6.102 6.102 6.102 252,083 +0.04(+0.58%)
Apr 01, 2015 6.106 6.106 6.049 6.067 347,890 -0.05(-0.86%)
Mar 31, 2015 6.089 6.137 6.089 6.119 386,168 -0.03(-0.50%)
Mar 30, 2015 6.128 6.150 6.097 6.150 355,651 +0.07(+1.08%)
Mar 27, 2015 6.075 6.102 6.071 6.084 150,446 +0.00(+0.00%)
Mar 26, 2015 6.067 6.097 6.047 6.084 222,166 +0.00(+0.07%)
Mar 25, 2015 6.163 6.163 6.071 6.080 245,998 -0.07(-1.21%)
Mar 24, 2015 6.189 6.198 6.152 6.154 251,882 -0.04(-0.71%)
Mar 23, 2015 6.198 6.223 6.181 6.198 423,182 +0.02(+0.28%)
Mar 20, 2015 6.172 6.207 6.156 6.181 233,782 +0.04(+0.71%)
Mar 19, 2015 6.154 6.168 6.124 6.137 414,798 -0.02(-0.28%)
Mar 18, 2015 6.119 6.182 6.097 6.154 713,807 +0.02(+0.29%)
Mar 17, 2015 6.124 6.146 6.115 6.137 173,661 -0.00(-0.07%)
Mar 16, 2015 6.119 6.146 6.097 6.141 179,223 +0.05(+0.79%)
Mar 13, 2015 6.093 6.102 6.049 6.093 219,782 +0.00(+0.00%)
Mar 12, 2015 6.040 6.102 6.040 6.093 244,046 +0.07(+1.09%)
Mar 11, 2015 6.058 6.080 6.027 6.027 310,395 -0.04(-0.65%)
Mar 10, 2015 6.102 6.111 6.067 6.067 188,982 -0.08(-1.28%)
Mar 09, 2015 6.128 6.168 6.128 6.146 387,956 +0.00(+0.07%)
Mar 06, 2015 6.203 6.207 6.124 6.141 200,414 -0.07(-1.13%)
Mar 05, 2015 6.238 6.238 6.211 6.211 148,747 -0.00(-0.07%)
Mar 04, 2015 6.242 6.251 6.194 6.216 150,070 -0.04(-0.56%)
Mar 03, 2015 6.286 6.286 6.225 6.251 207,383 -0.04(-0.63%)
Mar 02, 2015 6.216 6.290 6.216 6.290 271,280 +0.07(+1.13%)
Feb 27, 2015 6.225 6.251 6.207 6.220 182,478 -0.02(-0.35%)
Feb 26, 2015 6.255 6.255 6.222 6.242 86,102 -0.01(-0.21%)
Feb 25, 2015 6.225 6.268 6.220 6.255 154,204 +0.04(+0.71%)
Feb 24, 2015 6.194 6.225 6.194 6.211 206,500 +0.02(+0.28%)
Feb 23, 2015 6.198 6.220 6.185 6.194 215,758 +0.00(+0.07%)
Feb 20, 2015 6.159 6.203 6.132 6.189 177,963 +0.03(+0.43%)
Feb 19, 2015 6.141 6.168 6.115 6.163 178,853 +0.02(+0.29%)
Feb 18, 2015 6.163 6.172 6.132 6.146 298,815 -0.03(-0.43%)
Feb 17, 2015 6.163 6.172 6.148 6.172 333,481 +0.00(+0.00%)
Feb 13, 2015 6.137 6.172 6.172 6.172 337,175 +0.05(+0.79%)
Feb 12, 2015 6.062 6.132 6.062 6.124 358,808 +0.06(+1.01%)
Feb 11, 2015 6.040 6.071 6.032 6.062 246,849 +0.02(+0.29%)
Feb 10, 2015 6.023 6.057 6.010 6.045 289,265 +0.05(+0.88%)
Feb 09, 2015 5.997 6.031 5.992 5.992 271,816 -0.05(-0.80%)
Feb 06, 2015 6.036 6.066 6.023 6.040 293,730 +0.03(+0.44%)
Feb 05, 2015 5.988 6.027 5.988 6.014 274,497 +0.06(+0.95%)
Feb 04, 2015 5.970 6.001 5.949 5.957 482,653 -0.02(-0.37%)
Feb 03, 2015 5.927 5.988 5.927 5.979 381,833 +0.07(+1.18%)
Feb 02, 2015 5.866 5.914 5.848 5.909 296,906 +0.06(+1.05%)
Jan 30, 2015 5.879 5.892 5.848 5.848 325,302 -0.07(-1.11%)
Jan 29, 2015 5.887 5.914 5.848 5.914 242,072 +0.04(+0.74%)
Jan 28, 2015 5.940 5.966 5.861 5.870 351,363 -0.06(-1.03%)
Jan 27, 2015 5.931 5.979 5.900 5.931 369,394 -0.05(-0.88%)
Jan 26, 2015 5.983 6.005 5.962 5.983 433,213 -0.01(-0.22%)
Jan 23, 2015 5.988 6.043 5.983 5.997 457,039 -0.01(-0.15%)
Jan 22, 2015 5.935 6.010 5.896 6.005 367,354 +0.08(+1.40%)
Jan 21, 2015 5.905 5.935 5.883 5.922 362,484 +0.02(+0.30%)
Jan 20, 2015 5.918 5.918 5.844 5.905 272,776 +0.03(+0.45%)
Jan 16, 2015 5.791 5.890 5.787 5.879 464,288 +0.07(+1.20%)
Jan 15, 2015 5.874 5.874 5.796 5.809 332,027 -0.04(-0.75%)
Jan 14, 2015 5.835 5.870 5.796 5.852 367,093 -0.03(-0.45%)
Jan 13, 2015 5.979 6.014 5.861 5.879 259,416 -0.05(-0.81%)
Jan 12, 2015 5.975 5.975 5.883 5.927 204,002 -0.03(-0.59%)
Jan 09, 2015 5.992 6.001 5.922 5.962 244,808 -0.03(-0.44%)
Jan 08, 2015 5.935 5.997 5.922 5.988 196,471 +0.10(+1.78%)
Jan 07, 2015 5.870 5.887 5.822 5.883 526,731 +0.05(+0.90%)
Jan 06, 2015 5.866 5.909 5.800 5.831 281,389 -0.03(-0.52%)
Jan 05, 2015 5.940 5.940 5.857 5.861 334,788 -0.11(-1.83%)
Jan 02, 2015 6.027 6.027 5.922 5.970 232,439 -0.00(-0.07%)
Dec 31, 2014 6.027 5.975 5.975 5.975 242,701 -0.04(-0.65%)
Dec 30, 2014 6.053 6.066 5.988 6.014 298,754 -0.04(-0.72%)
Dec 29, 2014 6.066 6.106 6.032 6.058 322,216 -0.00(-0.07%)
Dec 26, 2014 6.032 6.066 6.032 6.062 132,130 +0.03(+0.58%)
Dec 24, 2014 6.014 6.027 6.027 6.027 107,155 +0.00(+0.07%)
Dec 23, 2014 6.036 6.049 6.014 6.023 478,211 +0.00(+0.07%)
Dec 22, 2014 6.058 6.062 6.018 6.018 232,483 -0.02(-0.36%)
Dec 19, 2014 6.005 6.078 6.001 6.040 278,289 +0.03(+0.51%)
Dec 18, 2014 5.909 6.014 5.909 6.010 271,091 +0.17(+2.84%)
Dec 17, 2014 5.752 5.861 5.752 5.844 415,299 +0.09(+1.59%)
Dec 16, 2014 5.748 5.861 5.743 5.752 365,334 -0.04(-0.68%)
Dec 15, 2014 5.852 5.870 5.756 5.791 219,564 -0.03(-0.53%)
Dec 12, 2014 5.900 5.916 5.822 5.822 310,362 -0.09(-1.55%)
Dec 11, 2014 5.905 5.997 5.905 5.914 257,850 +0.01(+0.15%)
Dec 10, 2014 5.970 5.988 5.902 5.905 197,419 -0.08(-1.39%)
Dec 09, 2014 5.953 5.988 5.922 5.988 331,010 -0.02(-0.29%)
Dec 08, 2014 6.023 6.045 5.997 6.005 450,049 -0.04(-0.65%)
Dec 05, 2014 6.040 6.058 6.032 6.045 157,135 +0.02(+0.29%)
Dec 04, 2014 6.036 6.049 6.014 6.027 158,628 -0.02(-0.36%)
Dec 03, 2014 6.005 6.049 6.005 6.049 229,041 +0.04(+0.73%)
Dec 02, 2014 5.944 6.016 5.944 6.005 190,305 +0.06(+0.95%)
Dec 01, 2014 5.992 6.005 5.940 5.949 268,272 -0.05(-0.80%)
Nov 28, 2014 6.023 6.025 5.992 5.997 197,502 -0.04(-0.65%)
Nov 26, 2014 6.018 6.036 6.036 6.036 155,237 +0.01(+0.22%)
Nov 25, 2014 6.023 6.049 6.010 6.023 252,993 +0.00(+0.07%)
Nov 24, 2014 5.997 6.027 5.997 6.018 309,703 +0.02(+0.36%)
Nov 21, 2014 6.032 6.046 5.997 5.997 400,863 +0.01(+0.15%)
Nov 20, 2014 5.983 6.001 5.975 5.988 530,919 +0.00(+0.00%)
Nov 19, 2014 6.012 6.012 5.972 5.988 1,106,678 -0.03(-0.47%)
Nov 18, 2014 5.951 6.053 5.951 6.016 1,816,666 +0.07(+1.23%)
Nov 17, 2014 5.927 5.947 5.911 5.943 582,132 +0.02(+0.41%)
Nov 14, 2014 5.903 5.934 5.895 5.919 663,095 +0.02(+0.28%)
Nov 13, 2014 5.882 5.907 5.870 5.903 295,066 +0.03(+0.55%)
Nov 12, 2014 5.866 5.886 5.862 5.870 293,739 -0.01(-0.21%)
Nov 11, 2014 5.882 5.890 5.870 5.882 323,116 +0.01(+0.14%)
Nov 10, 2014 5.862 5.878 5.854 5.874 493,842 +0.01(+0.21%)
Nov 07, 2014 5.854 5.862 5.829 5.862 275,712 +0.02(+0.35%)
Nov 06, 2014 5.817 5.842 5.807 5.842 223,097 +0.02(+0.42%)
Nov 05, 2014 5.821 5.829 5.801 5.817 274,171 +0.01(+0.21%)
Nov 04, 2014 5.797 5.807 5.760 5.805 255,928 +0.01(+0.14%)
Nov 03, 2014 5.801 5.824 5.797 5.797 204,344 +0.00(+0.00%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,379 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,287 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,623 +0.01(+0.21%)
Oct 28, 2014 5.659 5.703 5.659 5.703 247,334 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.638 242,716 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,835 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,433 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,814 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,916 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,184 +0.04(+0.75%)
Oct 17, 2014 5.362 5.443 5.362 5.427 1,261,533 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,473 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,181 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,096 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,440 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,250 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,005 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,798 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,620 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.638 226,649 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,135 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,066 -0.03(-0.58%)
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.