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

Adams Diversified Equity Fund (NY: ADX )

19.52 +0.06 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 30, 2008 4.096 4.112 4.068 4.068 277,735 -0.02(-0.54%)
Apr 29, 2008 4.093 4.096 4.062 4.090 331,400 -0.00(-0.09%)
Apr 28, 2008 4.096 4.115 4.090 4.094 464,093 -0.00(-0.06%)
Apr 25, 2008 4.090 4.115 4.074 4.096 232,753 +0.02(+0.54%)
Apr 24, 2008 4.068 4.115 4.046 4.074 344,037 +0.01(+0.15%)
Apr 23, 2008 4.081 4.093 4.059 4.068 211,147 -0.00(-0.07%)
Apr 22, 2008 4.096 4.096 4.052 4.071 291,315 -0.04(-1.00%)
Apr 21, 2008 4.087 4.112 4.074 4.112 343,802 +0.02(+0.38%)
Apr 18, 2008 4.081 4.109 4.081 4.096 345,917 +0.05(+1.32%)
Apr 17, 2008 4.014 4.046 4.014 4.043 208,660 +0.00(+0.00%)
Apr 16, 2008 3.970 4.043 3.970 4.043 206,027 +0.09(+2.23%)
Apr 15, 2008 3.942 3.967 3.920 3.955 242,011 +0.02(+0.48%)
Apr 14, 2008 3.952 3.961 3.933 3.936 247,648 -0.01(-0.24%)
Apr 11, 2008 3.989 4.014 3.942 3.945 249,459 -0.09(-2.11%)
Apr 10, 2008 4.033 4.059 4.027 4.030 316,768 -0.00(-0.08%)
Apr 09, 2008 4.068 4.068 4.030 4.033 248,998 -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 4.077 325,222 +0.02(+0.47%)
Apr 04, 2008 4.074 4.093 4.055 4.059 224,622 -0.03(-0.69%)
Apr 03, 2008 4.040 4.093 4.040 4.087 250,586 +0.01(+0.31%)
Apr 02, 2008 4.071 4.087 4.052 4.074 417,326 +0.00(+0.00%)
Apr 01, 2008 3.977 4.074 3.977 4.074 356,697 +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 3.936 243,917 -0.02(-0.48%)
Mar 27, 2008 4.002 4.011 3.955 3.955 482,752 -0.03(-0.71%)
Mar 26, 2008 3.996 3.996 3.958 3.983 360,101 -0.03(-0.78%)
Mar 25, 2008 3.989 4.024 3.970 4.014 202,946 +0.01(+0.16%)
Mar 24, 2008 3.964 4.021 3.955 4.008 315,377 +0.07(+1.84%)
Mar 21, 2008 3.882 3.936 3.854 3.936 302,079 +0.00(+0.00%)
Mar 20, 2008 3.882 3.936 3.854 3.936 302,079 +0.03(+0.89%)
Mar 19, 2008 3.926 3.963 3.857 3.901 353,972 -0.02(-0.56%)
Mar 18, 2008 3.866 3.923 3.826 3.923 594,008 +0.12(+3.15%)
Mar 17, 2008 3.810 3.835 3.665 3.804 1,212,137 -0.07(-1.87%)
Mar 14, 2008 3.942 3.952 3.841 3.876 573,665 -0.06(-1.44%)
Mar 13, 2008 3.929 3.958 3.857 3.933 349,408 -0.01(-0.32%)
Mar 12, 2008 3.986 4.018 3.945 3.945 436,382 -0.05(-1.18%)
Mar 11, 2008 3.989 3.992 3.907 3.992 325,540 +0.09(+2.42%)
Mar 10, 2008 3.917 3.923 3.882 3.898 293,799 -0.03(-0.77%)
Mar 07, 2008 3.942 3.977 3.907 3.928 253,762 -0.02(-0.59%)
Mar 06, 2008 3.996 3.996 3.952 3.952 296,638 -0.06(-1.41%)
Mar 05, 2008 4.018 4.037 3.970 4.008 306,166 +0.03(+0.71%)
Mar 04, 2008 3.977 3.996 3.936 3.980 534,203 -0.06(-1.40%)
Mar 03, 2008 3.980 4.037 3.955 4.037 571,363 +0.06(+1.50%)
Feb 29, 2008 4.062 4.068 3.970 3.977 555,165 -0.18(-4.32%)
Feb 28, 2008 4.065 4.156 4.024 4.156 524,199 +0.08(+2.01%)
Feb 27, 2008 4.068 4.122 4.059 4.074 332,140 -0.01(-0.23%)
Feb 26, 2008 4.043 4.109 4.027 4.084 462,632 +0.03(+0.70%)
Feb 25, 2008 3.992 4.055 3.989 4.055 251,539 +0.06(+1.58%)
Feb 22, 2008 3.986 3.996 3.926 3.992 366,510 +0.02(+0.56%)
Feb 21, 2008 4.062 4.062 3.970 3.970 288,063 -0.06(-1.48%)
Feb 20, 2008 3.952 4.049 3.952 4.030 628,042 +0.02(+0.47%)
Feb 19, 2008 4.049 4.064 3.967 4.011 505,937 +0.02(+0.55%)
Feb 18, 2008 3.983 4.014 3.967 3.989 0 +0.00(+0.00%)
Feb 15, 2008 3.983 4.014 3.967 3.989 497,937 -0.01(-0.24%)
Feb 14, 2008 4.074 4.090 3.999 3.999 339,514 -0.06(-1.55%)
Feb 13, 2008 4.046 4.068 4.027 4.062 520,648 +0.05(+1.26%)
Feb 12, 2008 4.011 4.059 3.996 4.011 384,267 +0.01(+0.31%)
Feb 11, 2008 4.011 4.038 3.983 3.999 271,865 -0.01(-0.16%)
Feb 08, 2008 3.999 4.030 3.983 4.005 232,801 +0.00(+0.00%)
Feb 07, 2008 3.967 4.037 3.955 4.005 336,793 +0.03(+0.71%)
Feb 06, 2008 4.037 4.037 3.970 3.977 483,070 -0.02(-0.55%)
Feb 05, 2008 4.077 4.077 3.996 3.999 576,276 -0.11(-2.76%)
Feb 04, 2008 4.137 4.140 4.109 4.112 146,413 -0.03(-0.84%)
Feb 01, 2008 4.106 4.153 4.103 4.147 175,950 +0.02(+0.53%)
Jan 31, 2008 4.005 4.131 3.961 4.125 492,763 +0.09(+2.18%)
Jan 30, 2008 4.049 4.153 4.024 4.037 201,358 -0.02(-0.39%)
Jan 29, 2008 4.049 4.062 4.021 4.052 216,603 +0.03(+0.86%)
Jan 28, 2008 3.958 4.018 3.933 4.018 360,476 +0.06(+1.43%)
Jan 25, 2008 4.090 4.096 3.955 3.961 561,199 -0.08(-2.03%)
Jan 24, 2008 3.999 4.055 3.980 4.043 420,185 +0.04(+1.02%)
Jan 23, 2008 3.747 4.008 3.747 4.002 702,862 +0.12(+3.17%)
Jan 22, 2008 3.763 3.914 3.703 3.879 659,865 -0.08(-1.91%)
Jan 21, 2008 3.958 4.011 3.898 3.955 0 +0.00(+0.00%)
Jan 18, 2008 3.958 4.011 3.898 3.955 637,659 -0.04(-1.02%)
Jan 17, 2008 4.033 4.065 3.958 3.996 1,175,204 -0.05(-1.17%)
Jan 16, 2008 4.049 4.077 4.008 4.043 540,174 -0.03(-0.62%)
Jan 15, 2008 4.096 4.106 4.052 4.068 441,324 -0.08(-1.82%)
Jan 14, 2008 4.128 4.178 4.122 4.144 300,234 +0.03(+0.84%)
Jan 11, 2008 4.134 4.150 4.093 4.109 449,379 -0.07(-1.66%)
Jan 10, 2008 4.106 4.194 4.103 4.178 345,187 +0.04(+0.99%)
Jan 09, 2008 4.093 4.137 4.046 4.137 293,345 +0.05(+1.23%)
Jan 08, 2008 4.162 4.207 4.081 4.087 398,906 -0.07(-1.76%)
Jan 07, 2008 4.175 4.194 4.125 4.160 251,221 -0.01(-0.28%)
Jan 04, 2008 4.304 4.304 4.162 4.172 369,686 -0.13(-3.00%)
Jan 03, 2008 4.310 4.326 4.285 4.301 194,485 -0.03(-0.58%)
Jan 02, 2008 4.395 4.399 4.317 4.326 280,561 -0.12(-2.69%)
Jan 01, 2008 4.317 4.446 4.285 4.446 0 +0.00(+0.00%)
Dec 31, 2007 4.317 4.446 4.285 4.446 543,620 +0.12(+2.77%)
Dec 28, 2007 4.336 4.402 4.279 4.326 343,961 +0.02(+0.44%)
Dec 27, 2007 4.377 4.386 4.304 4.307 360,104 -0.07(-1.58%)
Dec 26, 2007 4.320 4.386 4.314 4.377 264,243 +0.04(+0.94%)
Dec 24, 2007 4.310 4.336 4.298 4.336 109,572 +0.05(+1.10%)
Dec 21, 2007 4.254 4.329 4.251 4.288 381,438 +0.05(+1.26%)
Dec 20, 2007 4.225 4.247 4.172 4.235 280,136 +0.01(+0.15%)
Dec 19, 2007 4.229 4.251 4.203 4.229 137,520 -0.00(-0.00%)
Dec 18, 2007 4.244 4.247 4.178 4.229 203,581 +0.02(+0.52%)
Dec 17, 2007 4.263 4.273 4.207 4.207 249,316 -0.08(-1.91%)
Dec 14, 2007 4.342 4.342 4.288 4.288 273,136 -0.03(-0.73%)
Dec 13, 2007 4.254 4.329 4.247 4.320 507,789 +0.03(+0.59%)
Dec 12, 2007 4.345 4.370 4.235 4.295 332,845 +0.03(+0.66%)
Dec 11, 2007 4.405 4.418 4.263 4.266 314,106 -0.13(-2.94%)
Dec 10, 2007 4.364 4.418 4.364 4.395 276,312 +0.03(+0.72%)
Dec 07, 2007 4.367 4.377 4.351 4.364 274,089 +0.00(+0.07%)
Dec 06, 2007 4.276 4.361 4.276 4.361 186,431 +0.07(+1.61%)
Dec 05, 2007 4.247 4.295 4.247 4.292 296,956 +0.08(+1.87%)
Dec 04, 2007 4.197 4.241 4.197 4.213 188,556 -0.03(-0.73%)
Dec 03, 2007 4.310 4.310 4.232 4.244 177,538 -0.03(-0.75%)
Nov 30, 2007 4.282 4.320 4.257 4.276 165,152 +0.03(+0.82%)
Nov 29, 2007 4.229 4.263 4.225 4.241 162,293 -0.01(-0.30%)
Nov 28, 2007 4.153 4.310 4.153 4.254 349,042 +0.12(+2.82%)
Nov 27, 2007 4.153 4.153 4.096 4.137 364,922 +0.04(+1.00%)
Nov 26, 2007 4.219 4.219 4.093 4.096 388,266 -0.09(-2.11%)
Nov 23, 2007 4.166 4.184 4.140 4.184 115,288 +0.05(+1.30%)
Nov 21, 2007 4.178 4.188 4.093 4.131 277,900 -0.07(-1.58%)
Nov 20, 2007 4.144 4.229 4.134 4.197 272,501 +0.03(+0.68%)
Nov 19, 2007 4.260 4.263 4.159 4.169 339,022 -0.09(-2.14%)
Nov 16, 2007 4.320 4.320 4.191 4.260 334,455 -0.26(-5.65%)
Nov 15, 2007 4.512 4.569 4.484 4.515 349,681 -0.04(-0.97%)
Nov 14, 2007 4.606 4.628 4.550 4.559 476,718 -0.00(-0.07%)
Nov 13, 2007 4.490 4.572 4.468 4.562 363,017 +0.10(+2.26%)
Nov 12, 2007 4.509 4.537 4.455 4.462 366,828 -0.01(-0.28%)
Nov 09, 2007 4.515 4.531 4.471 4.474 380,802 -0.06(-1.32%)
Nov 08, 2007 4.540 4.581 4.477 4.534 241,662 -0.02(-0.35%)
Nov 07, 2007 4.635 4.638 4.550 4.550 248,045 -0.10(-2.23%)
Nov 06, 2007 4.581 4.676 4.581 4.654 170,205 +0.08(+1.79%)
Nov 05, 2007 4.581 4.613 4.556 4.572 419,016 -0.03(-0.62%)
Nov 02, 2007 4.663 4.792 4.581 4.600 275,041 -0.00(-0.07%)
Nov 01, 2007 4.691 4.691 4.603 4.603 486,881 -0.13(-2.66%)
Oct 31, 2007 4.698 4.739 4.677 4.729 336,021 +0.03(+0.74%)
Oct 30, 2007 4.710 4.710 4.685 4.695 143,872 -0.02(-0.40%)
Oct 29, 2007 4.713 4.732 4.700 4.713 161,976 +0.01(+0.27%)
Oct 26, 2007 4.688 4.713 4.666 4.701 392,871 +0.03(+0.74%)
Oct 25, 2007 4.660 4.688 4.628 4.666 523,405 +0.01(+0.14%)
Oct 24, 2007 4.669 4.676 4.603 4.660 277,582 -0.03(-0.54%)
Oct 23, 2007 4.657 4.685 4.657 4.685 382,708 +0.03(+0.74%)
Oct 22, 2007 4.606 4.657 4.572 4.651 676,171 -0.01(-0.20%)
Oct 19, 2007 4.758 4.758 4.644 4.660 274,089 -0.11(-2.25%)
Oct 18, 2007 4.761 4.770 4.729 4.767 234,071 +0.00(+0.07%)
Oct 17, 2007 4.786 4.802 4.723 4.764 222,320 +0.00(+0.07%)
Oct 16, 2007 4.758 4.780 4.739 4.761 231,213 -0.02(-0.40%)
Oct 15, 2007 4.827 4.836 4.758 4.780 299,814 -0.04(-0.78%)
Oct 12, 2007 4.817 4.830 4.795 4.817 125,452 +0.02(+0.33%)
Oct 11, 2007 4.833 4.855 4.780 4.802 285,205 -0.02(-0.39%)
Oct 10, 2007 4.830 4.839 4.802 4.821 142,284 -0.02(-0.46%)
Oct 09, 2007 4.802 4.843 4.792 4.843 283,617 +0.04(+0.85%)
Oct 08, 2007 4.821 4.824 4.783 4.802 115,924 -0.03(-0.72%)
Oct 05, 2007 4.811 4.843 4.802 4.836 155,941 +0.05(+1.05%)
Oct 04, 2007 4.780 4.798 4.776 4.786 133,709 +0.01(+0.13%)
Oct 03, 2007 4.780 4.802 4.770 4.780 488,469 -0.02(-0.39%)
Oct 02, 2007 4.770 4.802 4.761 4.798 252,492 +0.03(+0.53%)
Oct 01, 2007 4.720 4.783 4.720 4.773 344,596 +0.07(+1.40%)
Sep 28, 2007 4.710 4.729 4.704 4.707 210,251 -0.02(-0.40%)
Sep 27, 2007 4.726 4.736 4.704 4.726 286,793 +0.02(+0.33%)
Sep 26, 2007 4.710 4.739 4.704 4.710 202,946 +0.01(+0.27%)
Sep 25, 2007 4.691 4.704 4.669 4.698 262,655 -0.02(-0.40%)
Sep 24, 2007 4.739 4.745 4.707 4.717 139,426 -0.03(-0.53%)
Sep 21, 2007 4.726 4.745 4.710 4.742 262,973 +0.04(+0.94%)
Sep 20, 2007 4.739 4.739 4.688 4.698 189,289 -0.04(-0.86%)
Sep 19, 2007 4.761 4.780 4.720 4.739 334,115 +0.02(+0.44%)
Sep 18, 2007 4.619 4.723 4.619 4.718 453,850 +0.12(+2.56%)
Sep 17, 2007 4.603 4.616 4.584 4.600 241,693 -0.00(-0.07%)
Sep 14, 2007 4.581 4.616 4.575 4.603 160,070 -0.01(-0.14%)
Sep 13, 2007 4.603 4.638 4.603 4.610 193,101 +0.01(+0.27%)
Sep 12, 2007 4.565 4.610 4.565 4.597 113,700 +0.02(+0.34%)
Sep 11, 2007 4.540 4.644 4.540 4.581 295,685 +0.05(+1.04%)
Sep 10, 2007 4.569 4.581 4.496 4.534 347,137 -0.02(-0.35%)
Sep 07, 2007 4.591 4.591 4.543 4.550 363,334 -0.09(-1.83%)
Sep 06, 2007 4.619 4.644 4.603 4.635 161,658 +0.01(+0.27%)
Sep 05, 2007 4.616 4.622 4.588 4.622 302,355 -0.02(-0.41%)
Sep 04, 2007 4.603 4.723 4.594 4.641 588,831 +0.04(+0.89%)
Aug 31, 2007 4.673 4.673 4.578 4.600 496,727 -0.11(-2.27%)
Aug 30, 2007 4.499 4.707 4.499 4.707 1,484,464 +0.17(+3.75%)
Aug 29, 2007 4.487 4.537 4.471 4.537 321,411 +0.09(+1.98%)
Aug 28, 2007 4.503 4.512 4.449 4.449 401,446 -0.06(-1.40%)
Aug 27, 2007 4.515 4.575 4.509 4.512 326,493 -0.05(-1.17%)
Aug 24, 2007 4.534 4.575 4.528 4.565 454,486 +0.03(+0.76%)
Aug 23, 2007 4.562 4.575 4.531 4.531 178,809 -0.01(-0.21%)
Aug 22, 2007 4.518 4.550 4.487 4.540 246,140 +0.05(+1.19%)
Aug 21, 2007 4.487 4.518 4.471 4.487 316,647 -0.01(-0.28%)
Aug 20, 2007 4.506 4.518 4.462 4.499 309,342 +0.02(+0.49%)
Aug 17, 2007 4.389 4.480 4.320 4.477 906,113 +0.14(+3.27%)
Aug 16, 2007 4.345 4.386 4.282 4.336 923,264 -0.07(-1.64%)
Aug 15, 2007 4.465 4.515 4.408 4.408 462,108 -0.08(-1.82%)
Aug 14, 2007 4.569 4.572 4.480 4.490 466,555 -0.09(-1.86%)
Aug 13, 2007 4.616 4.616 4.575 4.575 119,100 -0.01(-0.14%)
Aug 10, 2007 4.509 4.597 4.499 4.581 297,591 -0.01(-0.21%)
Aug 09, 2007 4.616 4.660 4.584 4.591 311,248 -0.08(-1.69%)
Aug 08, 2007 4.635 4.710 4.625 4.669 166,105 +0.04(+0.95%)
Aug 07, 2007 4.565 4.657 4.562 4.625 182,937 +0.01(+0.27%)
Aug 06, 2007 4.484 4.613 4.424 4.613 337,291 +0.08(+1.67%)
Aug 03, 2007 4.572 4.619 4.534 4.537 173,092 -0.08(-1.77%)
Aug 02, 2007 4.591 4.619 4.569 4.619 189,925 +0.03(+0.75%)
Aug 01, 2007 4.540 4.584 4.509 4.584 343,326 +0.02(+0.41%)
Jul 31, 2007 4.644 4.660 4.565 4.565 331,257 -0.05(-1.09%)
Jul 30, 2007 4.575 4.619 4.518 4.616 314,106 +0.06(+1.31%)
Jul 27, 2007 4.613 4.632 4.525 4.556 653,304 -0.08(-1.63%)
Jul 26, 2007 4.701 4.704 4.578 4.632 449,722 -0.10(-2.06%)
Jul 25, 2007 4.732 4.761 4.707 4.729 264,243 +0.01(+0.27%)
Jul 24, 2007 4.792 4.802 4.704 4.717 221,685 -0.11(-2.22%)
Jul 23, 2007 4.817 4.836 4.798 4.824 113,065 +0.04(+0.79%)
Jul 20, 2007 4.808 4.821 4.773 4.786 162,929 -0.04(-0.91%)
Jul 19, 2007 4.824 4.849 4.817 4.830 144,825 +0.02(+0.39%)
Jul 18, 2007 4.814 4.824 4.780 4.811 139,426 -0.02(-0.46%)
Jul 17, 2007 4.827 4.846 4.817 4.833 148,636 -0.01(-0.13%)
Jul 16, 2007 4.821 4.849 4.821 4.839 235,659 -0.00(-0.07%)
Jul 13, 2007 4.814 4.843 4.808 4.843 391,918 +0.03(+0.59%)
Jul 12, 2007 4.748 4.814 4.748 4.814 228,354 +0.08(+1.66%)
Jul 11, 2007 4.723 4.767 4.717 4.736 187,701 -0.01(-0.20%)
Jul 10, 2007 4.767 4.786 4.732 4.745 216,603 -0.05(-1.12%)
Jul 09, 2007 4.780 4.798 4.773 4.798 147,684 +0.03(+0.66%)
Jul 06, 2007 4.742 4.767 4.739 4.767 162,611 +0.03(+0.60%)
Jul 05, 2007 4.736 4.745 4.729 4.739 169,916 +0.01(+0.13%)
Jul 03, 2007 4.754 4.764 4.729 4.732 90,833 +0.00(+0.07%)
Jul 02, 2007 4.695 4.736 4.695 4.729 106,078 +0.04(+0.87%)
Jun 29, 2007 4.691 4.720 4.654 4.688 136,250 +0.00(+0.00%)
Jun 28, 2007 4.688 4.710 4.673 4.688 188,337 -0.01(-0.27%)
Jun 27, 2007 4.644 4.701 4.638 4.701 465,919 +0.03(+0.67%)
Jun 26, 2007 4.673 4.695 4.663 4.669 133,074 -0.01(-0.13%)
Jun 25, 2007 4.666 4.717 4.663 4.676 182,620 -0.00(-0.03%)
Jun 22, 2007 4.691 4.713 4.616 4.677 377,944 -0.04(-0.84%)
Jun 21, 2007 4.726 4.736 4.685 4.717 469,095 -0.02(-0.40%)
Jun 20, 2007 4.761 4.767 4.732 4.736 331,892 -0.03(-0.59%)
Jun 19, 2007 4.729 4.770 4.726 4.764 203,264 +0.02(+0.33%)
Jun 18, 2007 4.764 4.770 4.732 4.748 167,375 -0.01(-0.13%)
Jun 15, 2007 4.739 4.761 4.732 4.754 218,826 +0.04(+0.94%)
Jun 14, 2007 4.682 4.720 4.682 4.710 149,272 +0.03(+0.57%)
Jun 13, 2007 4.660 4.685 4.635 4.684 148,001 +0.04(+0.78%)
Jun 12, 2007 4.666 4.673 4.641 4.647 205,805 -0.04(-0.87%)
Jun 11, 2007 4.669 4.701 4.663 4.688 111,160 +0.02(+0.40%)
Jun 08, 2007 4.600 4.669 4.594 4.669 289,651 +0.06(+1.30%)
Jun 07, 2007 4.663 4.682 4.610 4.610 188,972 -0.08(-1.68%)
Jun 06, 2007 4.688 4.701 4.660 4.688 220,732 -0.04(-0.80%)
Jun 05, 2007 4.720 4.729 4.707 4.726 172,139 -0.02(-0.40%)
Jun 04, 2007 4.720 4.745 4.710 4.745 228,037 +0.03(+0.60%)
Jun 01, 2007 4.723 4.745 4.707 4.717 428,760 +0.01(+0.20%)
May 31, 2007 4.710 4.717 4.695 4.707 252,492 +0.00(+0.07%)
May 30, 2007 4.666 4.704 4.647 4.704 337,291 +0.03(+0.67%)
May 29, 2007 4.679 4.707 4.663 4.673 161,976 -0.01(-0.13%)
May 25, 2007 4.660 4.679 4.651 4.679 141,649 +0.03(+0.54%)
May 24, 2007 4.695 4.713 4.644 4.654 333,798 -0.05(-1.00%)
May 23, 2007 4.707 4.723 4.698 4.701 431,936 +0.00(+0.07%)
May 22, 2007 4.701 4.713 4.698 4.698 195,641 +0.01(+0.20%)
May 21, 2007 4.688 4.717 4.679 4.688 301,085 +0.01(+0.20%)
May 18, 2007 4.669 4.679 4.663 4.679 182,937 +0.03(+0.54%)
May 17, 2007 4.660 4.669 4.644 4.654 221,685 -0.01(-0.13%)
May 16, 2007 4.638 4.660 4.632 4.660 239,788 +0.01(+0.14%)
May 15, 2007 4.657 4.679 4.654 4.654 229,942 -0.02(-0.40%)
May 14, 2007 4.660 4.685 4.660 4.673 117,829 +0.01(+0.27%)
May 11, 2007 4.635 4.676 4.635 4.660 194,689 +0.03(+0.68%)
May 10, 2007 4.676 4.682 4.628 4.628 297,591 -0.06(-1.28%)
May 09, 2007 4.651 4.698 4.647 4.688 226,131 +0.04(+0.81%)
May 08, 2007 4.638 4.663 4.638 4.651 224,543 +0.00(+0.00%)
May 07, 2007 4.647 4.676 4.647 4.651 516,100 +0.01(+0.14%)
May 04, 2007 4.647 4.669 4.644 4.644 276,312 -0.01(-0.20%)
May 03, 2007 4.644 4.657 4.628 4.654 212,792 +0.01(+0.27%)
May 02, 2007 4.613 4.654 4.613 4.641 202,629 +0.03(+0.61%)
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.