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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2006 4.183 4.204 4.177 4.187 175,116 +0.00(+0.08%)
Apr 27, 2006 4.177 4.209 4.158 4.183 346,731 +0.01(+0.15%)
Apr 26, 2006 4.165 4.205 4.165 4.177 201,862 +0.01(+0.30%)
Apr 25, 2006 4.180 4.202 4.162 4.165 299,290 -0.01(-0.15%)
Apr 24, 2006 4.199 4.215 4.146 4.171 284,007 -0.03(-0.60%)
Apr 21, 2006 4.224 4.237 4.187 4.196 517,390 -0.00(-0.08%)
Apr 20, 2006 4.205 4.221 4.199 4.199 333,995 +0.01(+0.23%)
Apr 19, 2006 4.183 4.212 4.180 4.190 195,812 -0.00(-0.07%)
Apr 18, 2006 4.130 4.209 4.130 4.193 350,233 +0.07(+1.75%)
Apr 17, 2006 4.136 4.155 4.111 4.121 186,897 -0.02(-0.53%)
Apr 13, 2006 4.158 4.162 4.133 4.143 169,385 -0.02(-0.38%)
Apr 12, 2006 4.140 4.165 4.140 4.158 200,270 +0.02(+0.38%)
Apr 11, 2006 4.162 4.190 4.133 4.143 300,564 -0.05(-1.12%)
Apr 10, 2006 4.177 4.209 4.168 4.190 246,437 +0.01(+0.30%)
Apr 07, 2006 4.212 4.215 4.168 4.177 530,763 -0.03(-0.60%)
Apr 06, 2006 4.202 4.212 4.187 4.202 189,444 -0.01(-0.15%)
Apr 05, 2006 4.199 4.215 4.199 4.209 249,939 +0.00(+0.00%)
Apr 04, 2006 4.196 4.218 4.183 4.209 295,151 +0.02(+0.52%)
Apr 03, 2006 4.183 4.221 4.180 4.187 319,349 +0.01(+0.23%)
Mar 31, 2006 4.180 4.196 4.174 4.177 171,296 -0.01(-0.15%)
Mar 30, 2006 4.174 4.199 4.162 4.183 266,814 +0.00(+0.00%)
Mar 29, 2006 4.146 4.187 4.146 4.183 220,328 +0.04(+0.91%)
Mar 28, 2006 4.177 4.195 4.146 4.146 367,427 -0.04(-0.90%)
Mar 27, 2006 4.193 4.205 4.177 4.184 199,314 -0.02(-0.52%)
Mar 24, 2006 4.193 4.209 4.185 4.205 226,696 +0.01(+0.30%)
Mar 23, 2006 4.193 4.212 4.190 4.193 194,220 -0.01(-0.30%)
Mar 22, 2006 4.177 4.209 4.177 4.205 276,366 +0.02(+0.59%)
Mar 21, 2006 4.168 4.199 4.165 4.181 518,664 +0.00(+0.08%)
Mar 20, 2006 4.168 4.190 4.165 4.177 403,087 +0.00(+0.00%)
Mar 17, 2006 4.155 4.180 4.152 4.177 226,696 +0.03(+0.68%)
Mar 16, 2006 4.149 4.174 4.146 4.149 327,946 -0.01(-0.15%)
Mar 15, 2006 4.121 4.155 4.114 4.155 271,908 +0.02(+0.54%)
Mar 14, 2006 4.102 4.133 4.092 4.133 322,533 +0.03(+0.84%)
Mar 13, 2006 4.074 4.105 4.074 4.099 252,486 +0.01(+0.31%)
Mar 10, 2006 4.074 4.099 4.067 4.086 211,095 +0.02(+0.54%)
Mar 09, 2006 4.067 4.096 4.058 4.064 135,317 -0.02(-0.46%)
Mar 08, 2006 4.064 4.092 4.061 4.083 152,192 -0.01(-0.15%)
Mar 07, 2006 4.067 4.089 4.064 4.089 193,902 +0.01(+0.15%)
Mar 06, 2006 4.096 4.108 4.083 4.083 253,123 -0.02(-0.46%)
Mar 03, 2006 4.099 4.127 4.092 4.102 336,542 -0.02(-0.53%)
Mar 02, 2006 4.121 4.124 4.089 4.124 235,930 +0.01(+0.23%)
Mar 01, 2006 4.140 4.140 4.099 4.114 554,961 +0.03(+0.61%)
Feb 28, 2006 4.105 4.114 4.080 4.089 298,017 -0.02(-0.38%)
Feb 27, 2006 4.089 4.124 4.089 4.105 412,320 +0.01(+0.23%)
Feb 24, 2006 4.074 4.105 4.074 4.096 326,672 +0.02(+0.54%)
Feb 23, 2006 4.074 4.092 4.067 4.074 261,083 -0.01(-0.15%)
Feb 22, 2006 4.058 4.096 4.058 4.080 191,673 +0.02(+0.54%)
Feb 21, 2006 4.074 4.080 4.045 4.058 347,368 -0.02(-0.39%)
Feb 17, 2006 4.058 4.077 4.058 4.074 153,147 -0.01(-0.15%)
Feb 16, 2006 4.033 4.080 4.033 4.080 182,440 +0.03(+0.78%)
Feb 15, 2006 4.042 4.083 4.030 4.048 390,351 +0.02(+0.39%)
Feb 14, 2006 4.014 4.048 4.008 4.033 432,061 +0.02(+0.55%)
Feb 13, 2006 4.014 4.032 3.995 4.011 279,868 -0.03(-0.62%)
Feb 10, 2006 4.017 4.039 3.949 4.036 435,881 -0.00(-0.08%)
Feb 09, 2006 4.045 4.064 4.033 4.039 156,650 -0.01(-0.16%)
Feb 08, 2006 4.014 4.052 4.014 4.045 223,512 +0.03(+0.63%)
Feb 07, 2006 4.023 4.052 4.020 4.020 405,316 -0.02(-0.54%)
Feb 06, 2006 4.036 4.058 4.026 4.042 294,196 +0.01(+0.16%)
Feb 03, 2006 4.039 4.064 4.036 4.036 361,696 -0.03(-0.70%)
Feb 02, 2006 4.074 4.086 4.055 4.064 156,331 -0.02(-0.46%)
Feb 01, 2006 4.070 4.096 4.067 4.083 318,394 -0.01(-0.23%)
Jan 31, 2006 4.089 4.105 4.064 4.092 367,108 -0.01(-0.31%)
Jan 30, 2006 4.070 4.111 4.067 4.105 609,725 +0.03(+0.85%)
Jan 27, 2006 4.052 4.077 4.045 4.070 342,910 +0.03(+0.70%)
Jan 26, 2006 4.036 4.064 4.033 4.042 200,270 +0.02(+0.55%)
Jan 25, 2006 4.039 4.058 4.014 4.020 244,845 -0.02(-0.47%)
Jan 24, 2006 4.039 4.060 4.033 4.039 311,389 -0.00(-0.08%)
Jan 23, 2006 4.011 4.058 4.011 4.042 342,910 +0.03(+0.86%)
Jan 20, 2006 4.055 4.067 4.004 4.008 573,428 -0.06(-1.39%)
Jan 19, 2006 4.052 4.077 4.045 4.064 350,233 +0.03(+0.78%)
Jan 18, 2006 4.026 4.048 4.023 4.033 623,734 -0.01(-0.31%)
Jan 17, 2006 4.039 4.048 4.030 4.045 396,719 -0.01(-0.23%)
Jan 13, 2006 4.045 4.067 4.045 4.055 371,884 +0.00(+0.00%)
Jan 12, 2006 4.055 4.074 4.045 4.055 316,802 -0.01(-0.23%)
Jan 11, 2006 4.052 4.077 4.052 4.064 469,313 +0.00(+0.08%)
Jan 10, 2006 4.026 4.064 4.026 4.061 466,129 +0.01(+0.31%)
Jan 09, 2006 4.030 4.067 4.026 4.048 459,124 +0.03(+0.62%)
Jan 06, 2006 4.014 4.026 4.004 4.023 321,259 +0.03(+0.63%)
Jan 05, 2006 3.995 4.011 3.992 3.998 310,752 -0.00(-0.08%)
Jan 04, 2006 3.995 4.036 3.991 4.001 395,127 +0.00(+0.08%)
Jan 03, 2006 3.961 4.004 3.942 3.998 592,850 +0.06(+1.43%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,167 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,400 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,681 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,947 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,258 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,894 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,500 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,609 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,736 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,308 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,682 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,116 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,526 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,019 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,593 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,722 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,477 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,729 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,865 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,642 -0.01(-0.16%)
Dec 01, 2005 3.982 4.008 3.976 4.001 173,524 +0.03(+0.87%)
Nov 30, 2005 3.976 3.986 3.964 3.967 329,219 -0.01(-0.16%)
Nov 29, 2005 3.995 4.001 3.967 3.973 268,406 -0.01(-0.32%)
Nov 28, 2005 4.004 4.020 3.976 3.986 254,078 -0.02(-0.55%)
Nov 25, 2005 4.004 4.020 4.001 4.008 26,108 +0.00(+0.08%)
Nov 23, 2005 3.986 4.017 3.986 4.004 222,557 +0.01(+0.16%)
Nov 22, 2005 3.957 4.011 3.951 3.998 295,151 +0.01(+0.24%)
Nov 21, 2005 3.970 3.989 3.951 3.989 374,113 +0.03(+0.63%)
Nov 18, 2005 3.932 3.973 3.932 3.964 362,969 -0.21(-4.97%)
Nov 17, 2005 4.171 4.193 4.162 4.171 465,811 +0.01(+0.30%)
Nov 16, 2005 4.149 4.165 4.133 4.158 433,971 +0.01(+0.30%)
Nov 15, 2005 4.165 4.174 4.143 4.146 491,919 -0.03(-0.68%)
Nov 14, 2005 4.205 4.209 4.162 4.174 389,714 +0.00(+0.00%)
Nov 11, 2005 4.155 4.180 4.152 4.174 289,102 +0.02(+0.53%)
Nov 10, 2005 4.083 4.183 4.083 4.152 383,983 +0.05(+1.30%)
Nov 09, 2005 4.105 4.130 4.089 4.099 362,969 +0.00(+0.00%)
Nov 08, 2005 4.105 4.111 4.070 4.099 376,979 -0.02(-0.38%)
Nov 07, 2005 4.108 4.136 4.108 4.114 330,811 -0.00(-0.08%)
Nov 04, 2005 4.124 4.127 4.089 4.118 280,823 -0.01(-0.23%)
Nov 03, 2005 4.102 4.146 4.086 4.127 388,759 +0.03(+0.69%)
Nov 02, 2005 4.055 4.111 4.044 4.099 411,047 +0.04(+0.93%)
Nov 01, 2005 4.055 4.064 4.048 4.061 92,652 -0.00(-0.08%)
Oct 31, 2005 4.039 4.067 4.039 4.064 291,012 +0.02(+0.47%)
Oct 28, 2005 3.989 4.048 3.989 4.045 227,015 +0.08(+2.06%)
Oct 27, 2005 4.008 4.020 3.964 3.964 238,795 -0.04(-1.10%)
Oct 26, 2005 4.008 4.052 4.004 4.008 200,906 +0.01(+0.16%)
Oct 25, 2005 3.989 4.033 3.989 4.001 181,166 -0.02(-0.47%)
Oct 24, 2005 3.986 4.023 3.986 4.020 210,140 +0.03(+0.87%)
Oct 21, 2005 4.004 4.012 3.964 3.986 147,098 +0.01(+0.32%)
Oct 20, 2005 4.020 4.032 3.954 3.973 259,491 -0.06(-1.40%)
Oct 19, 2005 3.957 4.036 3.957 4.030 359,148 +0.06(+1.58%)
Oct 18, 2005 3.986 4.011 3.967 3.967 182,440 -0.03(-0.71%)
Oct 17, 2005 3.989 4.023 3.989 3.995 108,254 +0.00(+0.08%)
Oct 14, 2005 3.976 4.004 3.973 3.992 278,276 +0.03(+0.87%)
Oct 13, 2005 3.954 3.989 3.929 3.957 204,090 -0.02(-0.40%)
Oct 12, 2005 3.973 4.020 3.951 3.973 340,363 -0.02(-0.47%)
Oct 11, 2005 4.011 4.039 3.992 3.992 270,953 -0.02(-0.55%)
Oct 10, 2005 4.048 4.050 3.992 4.014 217,463 -0.02(-0.39%)
Oct 07, 2005 4.026 4.048 4.020 4.030 142,640 -0.00(-0.08%)
Oct 06, 2005 4.048 4.067 4.014 4.033 300,245 -0.01(-0.31%)
Oct 05, 2005 4.108 4.108 4.045 4.045 293,878 -0.06(-1.45%)
Oct 04, 2005 4.140 4.149 4.105 4.105 250,576 -0.03(-0.61%)
Oct 03, 2005 4.121 4.133 4.118 4.130 292,604 +0.01(+0.23%)
Sep 30, 2005 4.121 4.121 4.102 4.121 166,520 +0.00(+0.00%)
Sep 29, 2005 4.102 4.127 4.080 4.121 274,774 +0.03(+0.61%)
Sep 28, 2005 4.083 4.102 4.083 4.096 159,834 +0.02(+0.38%)
Sep 27, 2005 4.061 4.102 4.061 4.080 396,082 -0.01(-0.23%)
Sep 26, 2005 4.108 4.130 4.061 4.089 248,029 -0.00(-0.08%)
Sep 23, 2005 4.092 4.121 4.092 4.092 240,387 -0.01(-0.23%)
Sep 22, 2005 4.083 4.108 4.064 4.102 299,290 +0.01(+0.23%)
Sep 21, 2005 4.102 4.105 4.086 4.092 316,484 -0.01(-0.23%)
Sep 20, 2005 4.136 4.155 4.099 4.102 229,880 -0.03(-0.76%)
Sep 19, 2005 4.162 4.162 4.133 4.133 201,862 -0.71(-14.60%)
Sep 16, 2005 4.146 4.840 4.840 4.840 283,052 +0.70(+16.83%)
Sep 15, 2005 4.146 4.158 4.133 4.143 117,805 +0.00(+0.00%)
Sep 14, 2005 4.155 4.165 4.140 4.143 187,215 -0.01(-0.15%)
Sep 13, 2005 4.152 4.174 4.136 4.149 298,017 -0.03(-0.75%)
Sep 12, 2005 4.174 4.205 4.171 4.180 240,069 -0.01(-0.22%)
Sep 09, 2005 4.165 4.196 4.165 4.190 271,590 +0.03(+0.68%)
Sep 08, 2005 4.180 4.187 4.155 4.162 145,506 -0.02(-0.53%)
Sep 07, 2005 4.171 4.187 4.158 4.183 194,857 +0.01(+0.23%)
Sep 06, 2005 4.149 4.193 4.149 4.174 196,130 +0.04(+0.99%)
Sep 02, 2005 4.146 4.165 4.133 4.133 255,670 -0.02(-0.53%)
Sep 01, 2005 4.124 4.162 4.114 4.155 420,599 +0.03(+0.84%)
Aug 31, 2005 4.092 4.121 4.070 4.121 203,772 +0.03(+0.69%)
Aug 30, 2005 4.111 4.111 4.033 4.092 444,478 -0.02(-0.46%)
Aug 29, 2005 4.102 4.121 4.067 4.111 294,196 -0.00(-0.08%)
Aug 26, 2005 4.114 4.124 4.102 4.114 163,336 +0.00(+0.08%)
Aug 25, 2005 4.118 4.133 4.108 4.111 122,581 -0.01(-0.15%)
Aug 24, 2005 4.121 4.140 4.114 4.118 214,916 -0.01(-0.30%)
Aug 23, 2005 4.127 4.140 4.121 4.130 239,114 -0.00(-0.08%)
Aug 22, 2005 4.121 4.155 4.121 4.133 313,300 -0.01(-0.30%)
Aug 19, 2005 4.146 4.152 4.130 4.146 81,508 +0.02(+0.38%)
Aug 18, 2005 4.130 4.140 4.114 4.130 232,427 -0.02(-0.53%)
Aug 17, 2005 4.127 4.155 4.121 4.152 381,118 +0.03(+0.61%)
Aug 16, 2005 4.152 4.168 4.124 4.127 259,809 -0.05(-1.20%)
Aug 15, 2005 4.143 4.177 4.140 4.177 416,141 +0.03(+0.68%)
Aug 12, 2005 4.143 4.158 4.133 4.149 309,160 -0.02(-0.53%)
Aug 11, 2005 4.152 4.180 4.149 4.171 266,496 +0.02(+0.45%)
Aug 10, 2005 4.168 4.199 4.149 4.152 268,724 -0.02(-0.38%)
Aug 09, 2005 4.143 4.174 4.143 4.168 144,551 +0.03(+0.61%)
Aug 08, 2005 4.165 4.168 4.140 4.143 202,817 -0.01(-0.30%)
Aug 05, 2005 4.168 4.168 4.136 4.155 137,864 -0.01(-0.23%)
Aug 04, 2005 4.187 4.190 4.165 4.165 213,005 -0.03(-0.67%)
Aug 03, 2005 4.168 4.212 4.168 4.193 238,159 +0.01(+0.15%)
Aug 02, 2005 4.168 4.199 4.168 4.187 237,840 +0.02(+0.45%)
Aug 01, 2005 4.183 4.187 4.158 4.168 223,831 -0.01(-0.15%)
Jul 29, 2005 4.193 4.193 4.165 4.174 206,001 -0.01(-0.30%)
Jul 28, 2005 4.171 4.190 4.165 4.187 230,517 +0.02(+0.53%)
Jul 27, 2005 4.149 4.183 4.149 4.165 323,488 +0.02(+0.45%)
Jul 26, 2005 4.152 4.168 4.143 4.146 145,506 -0.01(-0.15%)
Jul 25, 2005 4.146 4.165 4.143 4.152 196,767 +0.00(+0.08%)
Jul 22, 2005 4.146 4.152 4.133 4.149 149,008 +0.00(+0.08%)
Jul 21, 2005 4.165 4.168 4.092 4.146 342,910 -0.02(-0.45%)
Jul 20, 2005 4.143 4.171 4.136 4.165 166,838 +0.01(+0.23%)
Jul 19, 2005 4.143 4.165 4.140 4.155 200,270 +0.02(+0.53%)
Jul 18, 2005 4.152 4.155 4.130 4.133 160,470 -0.02(-0.45%)
Jul 15, 2005 4.152 4.158 4.146 4.152 101,567 -0.01(-0.15%)
Jul 14, 2005 4.158 4.171 4.149 4.158 321,259 +0.01(+0.23%)
Jul 13, 2005 4.140 4.152 4.130 4.149 206,001 +0.01(+0.30%)
Jul 12, 2005 4.105 4.143 4.105 4.136 180,529 +0.03(+0.69%)
Jul 11, 2005 4.086 4.127 4.086 4.108 294,833 +0.02(+0.54%)
Jul 08, 2005 4.067 4.096 4.055 4.086 325,399 +0.02(+0.54%)
Jul 07, 2005 4.036 4.064 4.033 4.064 275,092 -0.00(-0.08%)
Jul 06, 2005 4.080 4.083 4.055 4.067 198,359 -0.01(-0.23%)
Jul 05, 2005 4.048 4.080 4.048 4.077 335,269 +0.03(+0.78%)
Jul 01, 2005 4.048 4.064 4.045 4.045 208,229 +0.00(+0.08%)
Jun 30, 2005 4.083 4.083 4.039 4.042 258,217 -0.02(-0.46%)
Jun 29, 2005 4.083 4.083 4.052 4.061 208,866 -0.02(-0.39%)
Jun 28, 2005 4.061 4.080 4.058 4.077 134,362 +0.03(+0.85%)
Jun 27, 2005 4.048 4.052 4.039 4.042 187,852 -0.01(-0.31%)
Jun 24, 2005 4.083 4.083 4.042 4.055 195,175 -0.03(-0.69%)
Jun 23, 2005 4.121 4.121 4.083 4.083 226,378 -0.04(-0.91%)
Jun 22, 2005 4.121 4.127 4.111 4.121 117,169 +0.01(+0.31%)
Jun 21, 2005 4.108 4.127 4.105 4.108 238,477 +0.00(+0.00%)
Jun 20, 2005 4.096 4.121 4.080 4.108 442,568 -0.01(-0.31%)
Jun 17, 2005 4.108 4.130 4.108 4.121 183,395 +0.02(+0.54%)
Jun 16, 2005 4.083 4.111 4.083 4.099 157,605 +0.02(+0.38%)
Jun 15, 2005 4.086 4.086 4.061 4.083 218,418 +0.00(+0.00%)
Jun 14, 2005 4.080 4.092 4.055 4.083 194,220 +0.01(+0.23%)
Jun 13, 2005 4.042 4.089 4.039 4.074 230,517 +0.01(+0.23%)
Jun 10, 2005 4.061 4.077 4.048 4.064 199,633 +0.00(+0.08%)
Jun 09, 2005 4.058 4.077 4.036 4.061 202,180 +0.00(+0.08%)
Jun 08, 2005 4.070 4.074 4.039 4.058 211,732 -0.00(-0.08%)
Jun 07, 2005 4.064 4.092 4.058 4.061 272,227 +0.01(+0.23%)
Jun 06, 2005 4.064 4.074 4.038 4.052 138,819 -0.01(-0.23%)
Jun 03, 2005 4.077 4.102 4.052 4.061 92,971 -0.04(-0.92%)
Jun 02, 2005 4.089 4.099 4.061 4.099 159,515 +0.02(+0.38%)
Jun 01, 2005 4.042 4.111 4.036 4.083 369,974 +0.05(+1.17%)
May 31, 2005 4.052 4.070 4.036 4.036 153,784 -0.03(-0.70%)
May 27, 2005 4.045 4.067 4.045 4.064 149,963 +0.01(+0.31%)
May 26, 2005 4.048 4.055 4.036 4.052 227,970 +0.02(+0.39%)
May 25, 2005 4.039 4.045 4.014 4.036 213,961 -0.01(-0.31%)
May 24, 2005 4.033 4.052 4.026 4.048 212,369 +0.00(+0.00%)
May 23, 2005 4.030 4.052 4.030 4.048 276,366 +0.02(+0.55%)
May 20, 2005 4.026 4.030 4.014 4.026 231,791 -0.01(-0.23%)
May 19, 2005 4.036 4.039 4.023 4.036 150,918 +0.01(+0.23%)
May 18, 2005 4.004 4.036 4.004 4.026 262,038 +0.03(+0.87%)
May 17, 2005 3.976 3.998 3.961 3.992 118,761 -0.00(-0.08%)
May 16, 2005 3.954 4.001 3.951 3.995 181,166 +0.05(+1.35%)
May 13, 2005 3.970 3.989 3.920 3.942 676,906 -0.04(-0.95%)
May 12, 2005 4.011 4.020 3.973 3.979 90,105 -0.03(-0.78%)
May 11, 2005 3.998 4.017 3.973 4.011 121,626 +0.02(+0.55%)
May 10, 2005 4.020 4.020 3.979 3.989 154,739 -0.04(-1.09%)
May 09, 2005 4.001 4.033 4.001 4.033 106,025 +0.02(+0.47%)
May 06, 2005 4.017 4.036 4.014 4.014 135,954 +0.01(+0.31%)
May 05, 2005 4.014 4.020 3.992 4.001 166,838 -0.01(-0.16%)
May 04, 2005 3.973 4.008 3.973 4.008 108,890 +0.04(+1.11%)
May 03, 2005 3.957 3.986 3.957 3.964 222,876 -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.