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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 27, 2009 2.113 2.154 2.103 2.113 0 -0.04(-1.76%)
Feb 26, 2009 2.217 2.226 2.144 2.151 458,139 -0.03(-1.58%)
Feb 25, 2009 2.317 2.317 2.151 2.185 560,079 -0.03(-1.14%)
Feb 24, 2009 2.141 2.210 2.097 2.210 447,979 +0.10(+4.64%)
Feb 23, 2009 2.207 2.220 2.103 2.112 652,755 -0.09(-4.30%)
Feb 20, 2009 2.232 2.239 2.157 2.207 852,178 -0.02(-0.85%)
Feb 19, 2009 2.292 2.302 2.226 2.226 537,085 -0.06(-2.48%)
Feb 18, 2009 2.324 2.324 2.267 2.283 505,852 -0.01(-0.55%)
Feb 17, 2009 2.358 2.365 2.295 2.295 579,040 -0.12(-4.83%)
Feb 13, 2009 2.409 2.440 2.384 2.412 450,076 -0.01(-0.39%)
Feb 12, 2009 2.412 2.428 2.346 2.421 426,094 -0.01(-0.26%)
Feb 11, 2009 2.431 2.453 2.406 2.428 251,236 -0.01(-0.39%)
Feb 10, 2009 2.535 2.535 2.402 2.437 367,862 -0.09(-3.73%)
Feb 09, 2009 2.519 2.531 2.491 2.531 286,029 +0.02(+0.75%)
Feb 06, 2009 2.465 2.520 2.459 2.513 321,337 +0.06(+2.44%)
Feb 05, 2009 2.421 2.472 2.387 2.453 354,332 +0.03(+1.04%)
Feb 04, 2009 2.453 2.528 2.413 2.428 235,645 -0.02(-0.64%)
Feb 03, 2009 2.390 2.453 2.390 2.443 240,994 +0.05(+2.24%)
Feb 02, 2009 2.365 2.412 2.358 2.390 201,033 -0.00(-0.13%)
Jan 30, 2009 2.437 2.478 2.393 2.393 0 -0.07(-2.69%)
Jan 29, 2009 2.522 2.522 2.456 2.459 398,818 -0.07(-2.86%)
Jan 28, 2009 2.487 2.538 2.487 2.531 309,036 +0.08(+3.08%)
Jan 27, 2009 2.446 2.462 2.393 2.456 272,433 +0.03(+1.43%)
Jan 26, 2009 2.525 2.525 2.385 2.421 327,193 +0.02(+0.92%)
Jan 23, 2009 2.355 2.424 2.330 2.399 561,896 +0.01(+0.26%)
Jan 22, 2009 2.424 2.424 2.336 2.393 549,989 -0.03(-1.43%)
Jan 21, 2009 2.384 2.428 2.317 2.428 516,060 +0.06(+2.66%)
Jan 20, 2009 2.453 2.456 2.365 2.365 634,670 -0.10(-4.09%)
Jan 16, 2009 2.462 2.487 2.412 2.465 305,641 +0.02(+0.64%)
Jan 15, 2009 2.409 2.450 2.355 2.450 754,917 +0.02(+0.91%)
Jan 14, 2009 2.472 2.472 2.415 2.428 500,113 -0.07(-2.65%)
Jan 13, 2009 2.494 2.554 2.472 2.494 716,185 +0.01(+0.25%)
Jan 12, 2009 2.554 2.554 2.472 2.487 470,443 -0.06(-2.47%)
Jan 09, 2009 2.588 2.613 2.550 2.550 288,789 -0.03(-1.10%)
Jan 08, 2009 2.598 2.613 2.557 2.579 682,504 -0.03(-1.09%)
Jan 07, 2009 2.679 2.679 2.607 2.607 526,522 -0.09(-3.27%)
Jan 06, 2009 2.673 2.711 2.667 2.695 293,051 +0.02(+0.82%)
Jan 05, 2009 2.617 2.673 2.585 2.673 579,516 +0.05(+2.04%)
Jan 02, 2009 2.513 2.626 2.513 2.620 0 +0.09(+3.61%)
Jan 01, 2009 2.487 2.541 2.481 2.528 0 +0.00(+0.00%)
Dec 31, 2008 2.487 2.541 2.481 2.528 650,195 +0.05(+1.90%)
Dec 30, 2008 2.446 2.491 2.446 2.481 656,794 +0.02(+0.77%)
Dec 29, 2008 2.443 2.475 2.393 2.462 703,545 +0.00(+0.00%)
Dec 26, 2008 2.418 2.481 2.418 2.462 341,288 +0.00(+0.13%)
Dec 24, 2008 2.456 2.475 2.431 2.459 261,203 +0.01(+0.26%)
Dec 23, 2008 2.443 2.503 2.440 2.453 643,957 -0.01(-0.58%)
Dec 22, 2008 2.535 2.557 2.412 2.467 595,422 -0.09(-3.51%)
Dec 19, 2008 2.513 2.572 2.487 2.557 551,320 +0.03(+1.37%)
Dec 18, 2008 2.582 2.607 2.513 2.522 643,373 -0.05(-1.84%)
Dec 17, 2008 2.494 2.576 2.484 2.569 409,309 +0.03(+1.37%)
Dec 16, 2008 2.415 2.550 2.415 2.535 646,838 +0.11(+4.68%)
Dec 15, 2008 2.472 2.491 2.409 2.421 384,221 -0.05(-1.91%)
Dec 12, 2008 2.513 2.513 2.387 2.469 0 +0.00(+0.13%)
Dec 11, 2008 2.472 2.513 2.456 2.465 524,203 -0.05(-2.13%)
Dec 10, 2008 2.484 2.522 2.472 2.519 359,862 +0.05(+2.17%)
Dec 09, 2008 2.516 2.531 2.440 2.465 375,548 -0.05(-2.00%)
Dec 08, 2008 2.459 2.582 2.459 2.516 774,135 +0.07(+2.96%)
Dec 05, 2008 2.327 2.443 2.286 2.443 396,563 +0.06(+2.65%)
Dec 04, 2008 2.371 2.431 2.317 2.380 483,004 -0.03(-1.31%)
Dec 03, 2008 2.349 2.437 2.314 2.412 668,250 +0.04(+1.73%)
Dec 02, 2008 2.327 2.428 2.311 2.371 638,199 +0.04(+1.62%)
Dec 01, 2008 2.506 2.506 2.333 2.333 407,273 -0.19(-7.61%)
Nov 28, 2008 2.251 2.541 2.251 2.525 113,252 +0.04(+1.52%)
Nov 26, 2008 2.330 2.487 2.330 2.487 342,197 +0.10(+4.08%)
Nov 25, 2008 2.390 2.424 2.311 2.390 438,810 +0.00(+0.13%)
Nov 24, 2008 2.314 2.440 2.305 2.387 576,826 +0.08(+3.55%)
Nov 21, 2008 2.273 2.317 2.185 2.305 687,925 +0.04(+1.67%)
Nov 20, 2008 2.270 2.346 2.232 2.267 846,782 -0.07(-2.83%)
Nov 19, 2008 2.491 2.572 2.333 2.333 617,561 -0.28(-10.62%)
Nov 18, 2008 2.522 2.610 2.519 2.610 503,607 +0.03(+1.10%)
Nov 17, 2008 2.598 2.632 2.558 2.582 443,708 +0.02(+0.74%)
Nov 14, 2008 2.683 2.702 2.563 2.563 0 -0.14(-5.35%)
Nov 13, 2008 2.639 2.708 2.538 2.708 555,033 +0.06(+2.38%)
Nov 12, 2008 2.686 2.724 2.617 2.645 305,250 -0.08(-3.00%)
Nov 11, 2008 2.708 2.771 2.657 2.727 576,883 -0.02(-0.69%)
Nov 10, 2008 2.856 2.856 2.717 2.746 334,476 +0.00(+0.11%)
Nov 07, 2008 2.719 2.774 2.689 2.742 546,245 +0.06(+2.11%)
Nov 06, 2008 2.834 2.834 2.683 2.686 459,041 -0.15(-5.43%)
Nov 05, 2008 2.840 2.925 2.831 2.840 572,091 -0.10(-3.53%)
Nov 04, 2008 2.890 2.944 2.878 2.944 446,128 +0.10(+3.66%)
Nov 03, 2008 3.045 3.045 2.827 2.840 274,678 +0.02(+0.61%)
Oct 31, 2008 2.783 2.878 2.777 2.823 334,038 +0.00(+0.11%)
Oct 30, 2008 2.818 2.846 2.736 2.820 368,564 +0.03(+1.08%)
Oct 29, 2008 2.758 2.846 2.702 2.790 441,608 +0.03(+0.95%)
Oct 28, 2008 2.582 2.763 2.519 2.763 417,715 +0.23(+9.16%)
Oct 27, 2008 2.550 2.673 2.531 2.531 615,726 -0.06(-2.31%)
Oct 24, 2008 2.509 2.635 2.500 2.591 389,249 -0.09(-3.29%)
Oct 23, 2008 2.670 2.758 2.569 2.679 462,894 +0.02(+0.59%)
Oct 22, 2008 2.755 2.758 2.645 2.664 383,269 -0.15(-5.37%)
Oct 21, 2008 2.856 2.938 2.812 2.815 350,921 -0.07(-2.40%)
Oct 20, 2008 2.824 2.884 2.796 2.884 298,892 +0.08(+2.92%)
Oct 17, 2008 2.679 2.878 2.679 2.802 0 +0.03(+0.91%)
Oct 16, 2008 2.686 2.777 2.572 2.777 617,695 +0.10(+3.76%)
Oct 15, 2008 2.856 2.881 2.676 2.676 473,587 -0.28(-9.48%)
Oct 14, 2008 3.205 3.205 2.912 2.957 716,271 -0.01(-0.32%)
Oct 13, 2008 2.865 3.952 2.787 2.966 958,447 +0.28(+10.56%)
Oct 10, 2008 2.519 2.708 2.232 2.683 1,078,350 -0.03(-0.93%)
Oct 09, 2008 2.950 2.950 2.679 2.708 754,440 -0.15(-5.18%)
Oct 08, 2008 2.724 3.038 2.698 2.856 1,263,002 -0.02(-0.77%)
Oct 07, 2008 3.108 3.108 2.878 2.878 1,282,960 -0.24(-7.68%)
Oct 06, 2008 3.180 3.180 2.975 3.117 963,062 -0.14(-4.26%)
Oct 03, 2008 3.309 3.363 3.246 3.256 0 -0.03(-0.77%)
Oct 02, 2008 3.385 3.385 3.281 3.281 239,647 -0.10(-2.98%)
Oct 01, 2008 3.394 3.410 3.316 3.382 221,703 -0.01(-0.33%)
Sep 30, 2008 3.356 3.401 3.316 3.393 401,270 +0.06(+1.85%)
Sep 29, 2008 3.419 3.431 3.293 3.331 573,768 -0.18(-5.11%)
Sep 26, 2008 3.404 3.511 3.401 3.511 0 +0.02(+0.63%)
Sep 25, 2008 3.463 3.511 3.460 3.489 354,148 +0.04(+1.27%)
Sep 24, 2008 3.451 3.464 3.410 3.445 344,245 +0.02(+0.47%)
Sep 23, 2008 3.467 3.511 3.397 3.429 329,448 -0.06(-1.63%)
Sep 22, 2008 3.589 3.589 3.476 3.486 349,778 -0.10(-2.81%)
Sep 19, 2008 3.643 3.646 3.535 3.586 0 +0.15(+4.40%)
Sep 18, 2008 3.372 3.435 3.317 3.435 829,225 +0.09(+2.82%)
Sep 17, 2008 3.526 3.526 3.312 3.341 847,891 -0.22(-6.27%)
Sep 16, 2008 3.517 3.604 3.495 3.564 656,801 -0.05(-1.32%)
Sep 15, 2008 3.643 3.706 3.605 3.612 240,616 -0.14(-3.76%)
Sep 12, 2008 3.700 3.763 3.700 3.753 166,101 +0.01(+0.34%)
Sep 11, 2008 3.693 3.744 3.678 3.741 398,653 +0.02(+0.51%)
Sep 10, 2008 3.709 3.753 3.700 3.722 254,212 +0.02(+0.51%)
Sep 09, 2008 3.813 3.820 3.703 3.703 343,747 -0.12(-3.05%)
Sep 08, 2008 3.822 3.854 3.763 3.819 361,513 +0.08(+2.02%)
Sep 05, 2008 3.709 3.750 3.688 3.744 0 +0.01(+0.25%)
Sep 04, 2008 3.794 3.807 3.722 3.734 246,304 -0.08(-2.14%)
Sep 03, 2008 3.813 3.854 3.807 3.816 298,698 -0.02(-0.41%)
Sep 02, 2008 3.857 3.873 3.804 3.832 1,035,484 +0.00(+0.08%)
Aug 29, 2008 3.835 3.838 3.810 3.829 0 -0.02(-0.57%)
Aug 28, 2008 3.810 3.851 3.810 3.851 235,820 +0.05(+1.41%)
Aug 27, 2008 3.781 3.810 3.772 3.797 186,170 +0.01(+0.33%)
Aug 26, 2008 3.778 3.800 3.763 3.785 740,577 +0.02(+0.42%)
Aug 25, 2008 3.804 3.810 3.763 3.769 216,205 -0.06(-1.64%)
Aug 22, 2008 3.797 3.848 3.797 3.832 0 +0.04(+1.16%)
Aug 21, 2008 3.753 3.804 3.744 3.788 987,291 +0.02(+0.42%)
Aug 20, 2008 3.744 3.785 3.741 3.772 511,140 +0.03(+0.90%)
Aug 19, 2008 3.747 3.759 3.719 3.738 514,510 -0.02(-0.64%)
Aug 18, 2008 3.841 3.841 3.759 3.763 610,784 -0.06(-1.65%)
Aug 15, 2008 3.810 3.841 3.810 3.826 0 +0.01(+0.33%)
Aug 14, 2008 3.750 3.826 3.750 3.813 299,391 +0.03(+0.92%)
Aug 13, 2008 3.791 3.800 3.763 3.778 321,800 -0.02(-0.58%)
Aug 12, 2008 3.829 3.841 3.797 3.800 136,116 -0.04(-1.07%)
Aug 11, 2008 3.822 3.870 3.822 3.841 192,592 +0.01(+0.33%)
Aug 08, 2008 3.737 3.832 3.734 3.829 255,686 +0.07(+1.76%)
Aug 07, 2008 3.807 3.822 3.763 3.763 239,866 -0.08(-1.97%)
Aug 06, 2008 3.794 3.841 3.781 3.838 316,509 +0.02(+0.41%)
Aug 05, 2008 3.737 3.822 3.734 3.822 377,329 +0.12(+3.23%)
Aug 04, 2008 3.737 3.737 3.693 3.703 217,298 -0.03(-0.93%)
Aug 01, 2008 3.747 3.756 3.696 3.737 227,699 -0.00(-0.08%)
Jul 31, 2008 3.769 3.802 3.741 3.741 423,391 -0.05(-1.25%)
Jul 30, 2008 3.778 3.816 3.753 3.788 398,453 +0.03(+0.92%)
Jul 29, 2008 3.753 3.759 3.681 3.753 219,359 +0.08(+2.14%)
Jul 28, 2008 3.725 3.741 3.674 3.674 275,784 -0.06(-1.52%)
Jul 25, 2008 3.709 3.759 3.709 3.731 287,614 +0.02(+0.59%)
Jul 24, 2008 3.813 3.813 3.709 3.709 312,530 -0.09(-2.32%)
Jul 23, 2008 3.788 3.829 3.782 3.797 313,136 +0.02(+0.50%)
Jul 22, 2008 3.684 3.778 3.675 3.778 307,861 +0.07(+1.78%)
Jul 21, 2008 3.703 3.728 3.703 3.712 682,711 +0.03(+0.68%)
Jul 18, 2008 3.678 3.703 3.659 3.687 269,876 +0.01(+0.34%)
Jul 17, 2008 3.627 3.687 3.608 3.674 368,897 +0.07(+1.92%)
Jul 16, 2008 3.526 3.605 3.517 3.605 329,004 +0.09(+2.51%)
Jul 15, 2008 3.542 3.593 3.438 3.517 469,592 -0.07(-2.02%)
Jul 14, 2008 3.630 3.646 3.555 3.589 437,372 -0.02(-0.44%)
Jul 11, 2008 3.577 3.624 3.555 3.605 505,779 -0.00(-0.00%)
Jul 10, 2008 3.593 3.621 3.567 3.605 832,150 +0.02(+0.53%)
Jul 09, 2008 3.684 3.696 3.586 3.586 194,018 -0.09(-2.57%)
Jul 08, 2008 3.605 3.684 3.593 3.681 198,890 +0.06(+1.65%)
Jul 07, 2008 3.665 3.684 3.539 3.621 357,629 -0.04(-1.03%)
Jul 04, 2008 3.674 3.684 3.621 3.659 170,547 +0.00(+0.00%)
Jul 03, 2008 3.674 3.684 3.621 3.659 170,547 -0.01(-0.26%)
Jul 02, 2008 3.734 3.756 3.668 3.668 236,153 -0.06(-1.60%)
Jul 01, 2008 3.700 3.734 3.669 3.728 250,849 -0.00(-0.08%)
Jun 30, 2008 3.737 3.763 3.715 3.731 302,367 +0.00(+0.08%)
Jun 27, 2008 3.753 3.769 3.712 3.728 370,453 -0.03(-0.92%)
Jun 26, 2008 3.800 3.826 3.763 3.763 515,711 -0.10(-2.53%)
Jun 25, 2008 3.841 3.898 3.841 3.860 1,517,637 +0.03(+0.66%)
Jun 24, 2008 3.841 3.857 3.791 3.835 875,417 -0.01(-0.33%)
Jun 23, 2008 3.835 3.867 3.826 3.848 844,140 +0.01(+0.16%)
Jun 20, 2008 3.882 3.882 3.826 3.841 1,108,925 -0.06(-1.66%)
Jun 19, 2008 3.898 3.917 3.870 3.906 834,729 +0.01(+0.13%)
Jun 18, 2008 3.923 3.923 3.876 3.901 766,487 -0.03(-0.88%)
Jun 17, 2008 3.983 3.983 3.936 3.936 606,808 -0.01(-0.24%)
Jun 16, 2008 3.948 3.977 3.889 3.945 1,100,553 -0.02(-0.48%)
Jun 13, 2008 3.942 3.967 3.917 3.964 245,815 +0.03(+0.88%)
Jun 12, 2008 3.920 3.964 3.914 3.929 290,301 +0.02(+0.41%)
Jun 11, 2008 3.974 3.977 3.911 3.913 414,485 -0.05(-1.28%)
Jun 10, 2008 3.970 3.986 3.936 3.964 473,101 -0.02(-0.47%)
Jun 09, 2008 4.002 4.002 3.952 3.983 210,704 +0.01(+0.32%)
Jun 06, 2008 4.068 4.068 3.970 3.970 377,215 -0.12(-2.85%)
Jun 05, 2008 4.040 4.093 4.027 4.087 232,527 +0.07(+1.72%)
Jun 04, 2008 4.005 4.040 3.992 4.018 345,779 +0.01(+0.24%)
Jun 03, 2008 4.046 4.052 3.983 4.008 582,521 -0.02(-0.55%)
Jun 02, 2008 4.059 4.062 4.014 4.030 714,277 -0.03(-0.70%)
May 30, 2008 4.065 4.078 4.052 4.059 356,778 +0.00(+0.08%)
May 29, 2008 4.030 4.074 4.030 4.055 485,971 +0.02(+0.47%)
May 28, 2008 4.046 4.052 4.014 4.037 469,128 +0.00(+0.08%)
May 27, 2008 4.008 4.037 4.005 4.033 279,874 +0.02(+0.55%)
May 26, 2008 4.062 4.062 4.005 4.011 0 +0.00(+0.00%)
May 23, 2008 4.062 4.062 4.005 4.011 532,061 -0.06(-1.39%)
May 22, 2008 4.077 4.093 4.062 4.068 103,718 +0.00(+0.00%)
May 21, 2008 4.134 4.150 4.065 4.068 268,250 -0.07(-1.67%)
May 20, 2008 4.140 4.150 4.125 4.137 219,505 -0.02(-0.53%)
May 19, 2008 4.156 4.203 4.156 4.159 257,055 +0.00(+0.00%)
May 16, 2008 4.156 4.166 4.134 4.159 325,507 -0.00(-0.08%)
May 15, 2008 4.128 4.169 4.112 4.162 118,242 +0.03(+0.76%)
May 14, 2008 4.118 4.162 4.118 4.131 169,639 +0.01(+0.23%)
May 13, 2008 4.109 4.122 4.084 4.122 240,689 +0.01(+0.23%)
May 12, 2008 4.103 4.125 4.087 4.112 211,403 +0.02(+0.54%)
May 09, 2008 4.087 4.105 4.065 4.090 200,487 -0.03(-0.76%)
May 08, 2008 4.115 4.134 4.093 4.122 167,158 +0.01(+0.33%)
May 07, 2008 4.166 4.178 4.100 4.108 368,157 -0.06(-1.38%)
May 06, 2008 4.122 4.178 4.106 4.166 314,146 +0.04(+0.99%)
May 05, 2008 4.134 4.147 4.122 4.125 124,482 -0.03(-0.76%)
May 02, 2008 4.144 4.169 4.134 4.156 204,419 +0.02(+0.53%)
May 01, 2008 4.065 4.137 4.065 4.134 345,446 +0.07(+1.63%)
Apr 30, 2008 4.096 4.112 4.068 4.068 277,734 -0.02(-0.54%)
Apr 29, 2008 4.093 4.096 4.062 4.090 331,398 -0.00(-0.09%)
Apr 28, 2008 4.096 4.115 4.090 4.094 464,091 -0.00(-0.06%)
Apr 25, 2008 4.090 4.115 4.074 4.096 232,752 +0.02(+0.54%)
Apr 24, 2008 4.068 4.115 4.046 4.074 344,036 +0.01(+0.15%)
Apr 23, 2008 4.081 4.093 4.059 4.068 211,146 -0.00(-0.07%)
Apr 22, 2008 4.096 4.096 4.052 4.071 291,314 -0.04(-1.00%)
Apr 21, 2008 4.087 4.112 4.074 4.112 343,801 +0.02(+0.38%)
Apr 18, 2008 4.081 4.109 4.081 4.096 345,916 +0.05(+1.32%)
Apr 17, 2008 4.014 4.046 4.014 4.043 208,659 +0.00(+0.00%)
Apr 16, 2008 3.970 4.043 3.970 4.043 206,026 +0.09(+2.23%)
Apr 15, 2008 3.942 3.967 3.920 3.955 242,010 +0.02(+0.48%)
Apr 14, 2008 3.952 3.961 3.933 3.936 247,647 -0.01(-0.24%)
Apr 11, 2008 3.989 4.014 3.942 3.945 249,458 -0.09(-2.11%)
Apr 10, 2008 4.033 4.059 4.027 4.030 316,766 -0.00(-0.08%)
Apr 09, 2008 4.068 4.068 4.030 4.033 248,997 -0.03(-0.85%)
Apr 08, 2008 4.046 4.068 4.046 4.068 112,430 -0.01(-0.23%)
Apr 07, 2008 4.081 4.115 4.068 4.077 325,221 +0.02(+0.47%)
Apr 04, 2008 4.074 4.093 4.055 4.059 224,621 -0.03(-0.69%)
Apr 03, 2008 4.040 4.093 4.040 4.087 250,585 +0.01(+0.31%)
Apr 02, 2008 4.071 4.087 4.052 4.074 417,325 +0.00(+0.00%)
Apr 01, 2008 3.977 4.074 3.977 4.074 356,695 +0.14(+3.44%)
Mar 31, 2008 3.929 3.964 3.926 3.939 115,895 +0.00(+0.08%)
Mar 28, 2008 3.955 3.974 3.936 3.936 243,916 -0.02(-0.48%)
Mar 27, 2008 4.002 4.011 3.955 3.955 482,750 -0.03(-0.71%)
Mar 26, 2008 3.996 3.996 3.958 3.983 360,100 -0.03(-0.78%)
Mar 25, 2008 3.989 4.024 3.970 4.014 202,945 +0.01(+0.16%)
Mar 24, 2008 3.964 4.021 3.955 4.008 315,375 +0.07(+1.84%)
Mar 21, 2008 3.882 3.936 3.854 3.936 302,078 +0.00(+0.00%)
Mar 20, 2008 3.882 3.936 3.854 3.936 302,078 +0.03(+0.89%)
Mar 19, 2008 3.926 3.963 3.857 3.901 353,970 -0.02(-0.56%)
Mar 18, 2008 3.867 3.923 3.826 3.923 594,005 +0.12(+3.15%)
Mar 17, 2008 3.810 3.835 3.665 3.804 1,212,132 -0.07(-1.87%)
Mar 14, 2008 3.942 3.952 3.841 3.876 573,663 -0.06(-1.44%)
Mar 13, 2008 3.929 3.958 3.857 3.933 349,406 -0.01(-0.32%)
Mar 12, 2008 3.986 4.018 3.945 3.945 436,381 -0.05(-1.18%)
Mar 11, 2008 3.989 3.992 3.907 3.992 325,539 +0.09(+2.42%)
Mar 10, 2008 3.917 3.923 3.882 3.898 293,798 -0.03(-0.77%)
Mar 07, 2008 3.942 3.977 3.907 3.928 253,761 -0.02(-0.59%)
Mar 06, 2008 3.996 3.996 3.952 3.952 296,637 -0.06(-1.41%)
Mar 05, 2008 4.018 4.037 3.970 4.008 306,165 +0.03(+0.71%)
Mar 04, 2008 3.977 3.996 3.936 3.980 534,201 -0.06(-1.40%)
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.