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

Adams Diversified Equity Fund (NY: ADX )

19.61 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 9, 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 (%)
May 31, 2016 6.048 6.072 6.015 6.043 351,271 +0.01(+0.16%)
May 27, 2016 6.029 6.034 6.034 6.034 221,236 +0.02(+0.39%)
May 26, 2016 6.039 6.046 6.006 6.010 350,973 -0.01(-0.24%)
May 25, 2016 5.982 6.029 5.982 6.024 397,153 +0.05(+0.92%)
May 24, 2016 5.944 5.977 5.936 5.970 523,387 +0.05(+0.91%)
May 23, 2016 5.916 5.945 5.906 5.916 316,399 +0.00(+0.00%)
May 20, 2016 5.911 5.953 5.906 5.916 266,062 +0.02(+0.32%)
May 19, 2016 5.906 5.906 5.868 5.897 221,060 -0.03(-0.48%)
May 18, 2016 5.916 5.944 5.882 5.925 393,688 +0.01(+0.16%)
May 17, 2016 5.939 5.953 5.916 5.916 181,280 -0.04(-0.64%)
May 16, 2016 5.911 5.972 5.911 5.953 254,899 +0.04(+0.72%)
May 13, 2016 5.939 5.972 5.911 5.911 205,468 -0.05(-0.79%)
May 12, 2016 6.001 6.015 5.930 5.958 376,551 -0.01(-0.16%)
May 11, 2016 6.015 6.024 5.968 5.968 194,799 -0.04(-0.71%)
May 10, 2016 5.968 6.013 5.963 6.010 257,973 +0.06(+1.03%)
May 09, 2016 5.930 5.958 5.921 5.949 403,562 +0.03(+0.48%)
May 06, 2016 5.888 5.940 5.888 5.921 332,102 +0.01(+0.16%)
May 05, 2016 5.958 5.958 5.907 5.911 422,432 +0.00(+0.00%)
May 04, 2016 5.935 5.949 5.907 5.911 337,344 -0.04(-0.71%)
May 03, 2016 5.954 5.973 5.930 5.954 360,984 -0.04(-0.71%)
May 02, 2016 6.001 6.015 5.977 5.996 224,275 +0.03(+0.55%)
Apr 29, 2016 6.006 6.007 5.940 5.963 240,070 -0.04(-0.63%)
Apr 28, 2016 6.039 6.072 6.001 6.001 475,124 -0.07(-1.09%)
Apr 27, 2016 6.048 6.086 6.024 6.067 392,673 +0.00(+0.08%)
Apr 26, 2016 6.029 6.062 6.024 6.062 260,652 +0.05(+0.78%)
Apr 25, 2016 6.024 6.034 5.996 6.015 309,586 -0.02(-0.39%)
Apr 22, 2016 6.039 6.062 6.029 6.039 323,073 -0.02(-0.31%)
Apr 21, 2016 6.067 6.086 6.043 6.057 503,330 -0.01(-0.23%)
Apr 20, 2016 6.067 6.095 6.067 6.072 310,105 +0.00(+0.00%)
Apr 19, 2016 6.072 6.100 6.057 6.072 357,940 +0.01(+0.23%)
Apr 18, 2016 6.015 6.062 6.010 6.057 477,002 +0.03(+0.47%)
Apr 15, 2016 6.024 6.034 6.015 6.029 143,919 -0.01(-0.23%)
Apr 14, 2016 6.039 6.043 6.015 6.043 211,648 +0.01(+0.23%)
Apr 13, 2016 5.996 6.043 5.996 6.029 300,099 +0.04(+0.71%)
Apr 12, 2016 5.930 5.987 5.925 5.987 179,751 +0.04(+0.71%)
Apr 11, 2016 5.949 5.968 5.930 5.944 161,983 +0.00(+0.00%)
Apr 08, 2016 5.930 5.968 5.911 5.944 279,494 +0.02(+0.40%)
Apr 07, 2016 5.916 5.944 5.888 5.921 360,876 -0.05(-0.79%)
Apr 06, 2016 5.878 5.968 5.878 5.968 216,555 +0.08(+1.36%)
Apr 05, 2016 5.916 5.921 5.859 5.888 997,823 -0.08(-1.26%)
Apr 04, 2016 5.982 5.982 5.949 5.963 427,805 -0.02(-0.39%)
Apr 01, 2016 5.925 5.987 5.916 5.987 301,393 +0.02(+0.40%)
Mar 31, 2016 5.963 6.006 5.949 5.963 183,301 +0.00(+0.00%)
Mar 30, 2016 5.949 6.010 5.949 5.963 226,610 +0.04(+0.64%)
Mar 29, 2016 5.874 5.930 5.855 5.925 102,080 +0.03(+0.56%)
Mar 28, 2016 5.897 5.911 5.888 5.892 258,545 +0.01(+0.24%)
Mar 24, 2016 5.883 5.878 5.878 5.878 167,588 -0.02(-0.40%)
Mar 23, 2016 5.907 5.921 5.888 5.902 176,538 -0.02(-0.40%)
Mar 22, 2016 5.892 5.935 5.892 5.925 197,249 +0.01(+0.16%)
Mar 21, 2016 5.902 5.935 5.902 5.916 104,799 +0.02(+0.32%)
Mar 18, 2016 5.916 5.939 5.897 5.897 205,874 +0.00(+0.08%)
Mar 17, 2016 5.864 5.916 5.864 5.892 222,032 +0.02(+0.32%)
Mar 16, 2016 5.841 5.897 5.841 5.874 234,661 +0.02(+0.32%)
Mar 15, 2016 5.817 5.864 5.812 5.855 422,075 +0.00(+0.00%)
Mar 14, 2016 5.836 5.863 5.836 5.855 177,180 +0.01(+0.16%)
Mar 11, 2016 5.789 5.864 5.789 5.845 196,979 +0.08(+1.47%)
Mar 10, 2016 5.784 5.793 5.727 5.760 298,820 -0.01(-0.16%)
Mar 09, 2016 5.727 5.770 5.727 5.770 201,684 +0.06(+0.99%)
Mar 08, 2016 5.746 5.759 5.709 5.713 281,276 -0.06(-1.06%)
Mar 07, 2016 5.732 5.784 5.732 5.775 308,062 +0.01(+0.16%)
Mar 04, 2016 5.732 5.786 5.732 5.765 215,467 +0.02(+0.41%)
Mar 03, 2016 5.709 5.742 5.704 5.742 564,020 +0.01(+0.16%)
Mar 02, 2016 5.704 5.732 5.690 5.732 248,062 +0.04(+0.75%)
Mar 01, 2016 5.633 5.709 5.610 5.690 310,076 +0.09(+1.60%)
Feb 29, 2016 5.610 5.657 5.586 5.600 292,570 -0.03(-0.59%)
Feb 26, 2016 5.647 5.661 5.606 5.633 222,824 +0.00(+0.00%)
Feb 25, 2016 5.562 5.633 5.548 5.633 234,341 +0.08(+1.36%)
Feb 24, 2016 5.468 5.558 5.416 5.558 614,651 +0.03(+0.51%)
Feb 23, 2016 5.562 5.595 5.501 5.529 448,289 -0.05(-0.85%)
Feb 22, 2016 5.591 5.616 5.567 5.577 674,703 +0.02(+0.42%)
Feb 19, 2016 5.525 5.553 5.511 5.553 175,729 -0.01(-0.25%)
Feb 18, 2016 5.577 5.586 5.548 5.567 681,158 +0.01(+0.17%)
Feb 17, 2016 5.468 5.567 5.468 5.558 458,438 +0.11(+1.99%)
Feb 16, 2016 5.383 5.459 5.369 5.449 797,793 +0.12(+2.30%)
Feb 12, 2016 5.251 5.327 5.327 5.327 529,069 +0.11(+2.17%)
Feb 11, 2016 5.199 5.254 5.166 5.214 818,928 -0.07(-1.34%)
Feb 10, 2016 5.331 5.357 5.284 5.284 600,075 +0.01(+0.18%)
Feb 09, 2016 5.261 5.314 5.242 5.275 805,852 -0.06(-1.06%)
Feb 08, 2016 5.369 5.369 5.266 5.331 425,125 -0.10(-1.82%)
Feb 05, 2016 5.505 5.533 5.409 5.430 362,452 -0.11(-1.95%)
Feb 04, 2016 5.500 5.599 5.500 5.538 646,392 +0.00(+0.08%)
Feb 03, 2016 5.533 5.566 5.441 5.533 560,370 +0.02(+0.34%)
Feb 02, 2016 5.556 5.556 5.491 5.514 526,545 -0.09(-1.59%)
Feb 01, 2016 5.566 5.636 5.561 5.603 329,635 +0.00(+0.08%)
Jan 29, 2016 5.519 5.603 5.513 5.599 190,821 +0.10(+1.79%)
Jan 28, 2016 5.495 5.501 5.444 5.500 207,463 +0.06(+1.03%)
Jan 27, 2016 5.486 5.533 5.439 5.444 179,413 -0.06(-1.02%)
Jan 26, 2016 5.453 5.505 5.439 5.500 265,950 +0.08(+1.38%)
Jan 25, 2016 5.477 5.500 5.425 5.425 251,834 -0.10(-1.78%)
Jan 22, 2016 5.472 5.524 5.420 5.524 671,012 +0.16(+2.97%)
Jan 21, 2016 5.294 5.405 5.266 5.364 676,752 +0.06(+1.06%)
Jan 20, 2016 5.327 5.350 5.162 5.308 1,079,497 -0.12(-2.25%)
Jan 19, 2016 5.514 5.514 5.388 5.430 595,863 -0.06(-1.03%)
Jan 15, 2016 5.467 5.486 5.486 5.486 706,801 -0.15(-2.58%)
Jan 14, 2016 5.594 5.641 5.508 5.632 482,990 +0.05(+0.93%)
Jan 13, 2016 5.749 5.749 5.547 5.580 714,134 -0.14(-2.38%)
Jan 12, 2016 5.688 5.721 5.599 5.716 397,432 +0.06(+1.00%)
Jan 11, 2016 5.669 5.688 5.561 5.660 511,524 +0.00(+0.00%)
Jan 08, 2016 5.744 5.763 5.641 5.660 323,021 -0.07(-1.23%)
Jan 07, 2016 5.796 5.811 5.714 5.730 485,581 -0.16(-2.71%)
Jan 06, 2016 5.866 5.899 5.815 5.890 332,885 -0.08(-1.26%)
Jan 05, 2016 5.955 6.030 5.918 5.965 356,563 +0.01(+0.16%)
Jan 04, 2016 5.932 5.955 5.843 5.955 392,550 -0.07(-1.09%)
Dec 31, 2015 6.049 6.021 6.021 6.021 231,623 -0.05(-0.85%)
Dec 30, 2015 6.054 6.096 6.054 6.073 313,549 +0.00(+0.00%)
Dec 29, 2015 6.035 6.120 6.035 6.073 377,545 +0.06(+0.94%)
Dec 28, 2015 6.045 6.045 6.002 6.016 452,992 -0.03(-0.54%)
Dec 24, 2015 6.040 6.049 6.049 6.049 127,424 +0.00(+0.08%)
Dec 23, 2015 5.993 6.059 5.993 6.045 230,559 +0.08(+1.42%)
Dec 22, 2015 5.941 5.984 5.923 5.960 238,399 +0.04(+0.63%)
Dec 21, 2015 5.932 5.951 5.899 5.923 249,948 +0.00(+0.00%)
Dec 18, 2015 5.979 5.979 5.919 5.923 307,150 -0.06(-0.94%)
Dec 17, 2015 6.063 6.082 5.979 5.979 290,551 -0.06(-0.93%)
Dec 16, 2015 5.960 6.045 5.947 6.035 366,075 +0.11(+1.82%)
Dec 15, 2015 5.885 5.955 5.885 5.927 282,556 +0.07(+1.20%)
Dec 14, 2015 5.880 5.890 5.815 5.857 350,841 -0.04(-0.64%)
Dec 11, 2015 5.937 5.937 5.871 5.894 419,188 -0.08(-1.34%)
Dec 10, 2015 5.960 6.026 5.960 5.974 469,879 +0.01(+0.24%)
Dec 09, 2015 5.993 6.074 5.951 5.960 254,985 -0.07(-1.09%)
Dec 08, 2015 6.026 6.054 6.002 6.026 213,297 -0.04(-0.70%)
Dec 07, 2015 6.091 6.101 6.041 6.068 223,538 -0.04(-0.61%)
Dec 04, 2015 6.026 6.129 6.021 6.106 233,994 +0.10(+1.64%)
Dec 03, 2015 6.101 6.101 5.977 6.007 363,369 -0.07(-1.08%)
Dec 02, 2015 6.143 6.157 6.073 6.073 149,755 -0.05(-0.84%)
Dec 01, 2015 6.124 6.129 6.091 6.124 214,062 +0.04(+0.62%)
Nov 30, 2015 6.129 6.129 6.059 6.087 267,491 -0.01(-0.23%)
Nov 27, 2015 6.101 6.120 6.087 6.101 49,254 -0.00(-0.08%)
Nov 25, 2015 6.096 6.106 6.106 6.106 88,217 +0.02(+0.31%)
Nov 24, 2015 6.054 6.102 6.048 6.087 202,980 +0.00(+0.08%)
Nov 23, 2015 6.110 6.120 6.068 6.082 396,995 +0.02(+0.31%)
Nov 20, 2015 6.090 6.099 6.063 6.063 307,093 -0.00(-0.07%)
Nov 19, 2015 6.050 6.077 6.050 6.068 185,562 +0.01(+0.15%)
Nov 18, 2015 6.001 6.059 5.997 6.059 237,987 +0.08(+1.33%)
Nov 17, 2015 5.975 6.015 5.957 5.979 211,542 +0.01(+0.22%)
Nov 16, 2015 5.882 5.979 5.877 5.966 206,750 +0.07(+1.20%)
Nov 13, 2015 5.948 5.953 5.891 5.895 257,123 -0.06(-1.04%)
Nov 12, 2015 6.010 6.010 5.957 5.957 184,557 -0.08(-1.32%)
Nov 11, 2015 6.041 6.061 6.019 6.037 321,839 -0.01(-0.22%)
Nov 10, 2015 5.988 6.072 5.988 6.050 418,911 +0.03(+0.51%)
Nov 09, 2015 6.023 6.042 5.975 6.019 383,803 -0.02(-0.37%)
Nov 06, 2015 6.063 6.085 6.019 6.041 674,353 -0.04(-0.65%)
Nov 05, 2015 6.103 6.108 6.054 6.081 579,421 -0.01(-0.15%)
Nov 04, 2015 6.125 6.144 6.085 6.090 703,609 -0.04(-0.58%)
Nov 03, 2015 6.125 6.145 6.099 6.125 821,803 +0.00(+0.00%)
Nov 02, 2015 6.077 6.134 6.068 6.125 536,843 +0.06(+0.95%)
Oct 30, 2015 6.072 6.112 6.063 6.068 252,875 -0.01(-0.15%)
Oct 29, 2015 6.046 6.081 6.041 6.077 271,678 +0.00(+0.07%)
Oct 28, 2015 6.023 6.077 5.992 6.072 442,742 +0.07(+1.11%)
Oct 27, 2015 6.041 6.046 5.992 6.006 294,732 -0.04(-0.59%)
Oct 26, 2015 6.046 6.054 6.010 6.041 275,122 +0.01(+0.22%)
Oct 23, 2015 6.032 6.099 6.028 6.028 290,030 +0.05(+0.89%)
Oct 22, 2015 5.939 5.997 5.922 5.975 333,412 +0.08(+1.35%)
Oct 21, 2015 5.944 5.953 5.895 5.895 162,793 -0.02(-0.37%)
Oct 20, 2015 5.904 5.957 5.891 5.917 121,729 -0.01(-0.15%)
Oct 19, 2015 5.886 5.939 5.886 5.926 273,852 +0.01(+0.15%)
Oct 16, 2015 5.886 5.922 5.869 5.917 228,628 +0.05(+0.83%)
Oct 15, 2015 5.811 5.873 5.793 5.869 181,498 +0.11(+1.84%)
Oct 14, 2015 5.807 5.838 5.762 5.762 190,592 -0.04(-0.76%)
Oct 13, 2015 5.829 5.869 5.807 5.807 233,082 -0.03(-0.46%)
Oct 12, 2015 5.824 5.877 5.824 5.833 354,025 +0.02(+0.30%)
Oct 09, 2015 5.820 5.882 5.815 5.815 210,954 +0.01(+0.15%)
Oct 08, 2015 5.776 5.849 5.766 5.807 371,507 +0.03(+0.46%)
Oct 07, 2015 5.780 5.806 5.736 5.780 265,908 +0.04(+0.77%)
Oct 06, 2015 5.745 5.776 5.723 5.736 325,486 +0.00(+0.00%)
Oct 05, 2015 5.709 5.776 5.708 5.736 383,900 +0.08(+1.49%)
Oct 02, 2015 5.550 5.661 5.541 5.652 364,435 +0.05(+0.95%)
Oct 01, 2015 5.643 5.643 5.581 5.599 272,659 -0.04(-0.78%)
Sep 30, 2015 5.599 5.758 5.550 5.643 426,489 +0.11(+1.92%)
Sep 29, 2015 5.634 5.634 5.497 5.537 424,115 -0.19(-3.40%)
Sep 28, 2015 5.683 5.731 5.559 5.731 696,977 +0.01(+0.23%)
Sep 25, 2015 5.780 5.780 5.688 5.718 331,808 -0.04(-0.62%)
Sep 24, 2015 5.727 5.754 5.621 5.754 576,644 +0.00(+0.08%)
Sep 23, 2015 5.749 5.763 5.705 5.749 225,533 -0.01(-0.15%)
Sep 22, 2015 5.749 5.758 5.708 5.758 313,158 -0.08(-1.29%)
Sep 21, 2015 5.807 5.833 5.780 5.833 235,226 +0.06(+1.00%)
Sep 18, 2015 5.780 5.829 5.754 5.776 305,471 -0.09(-1.55%)
Sep 17, 2015 5.842 5.935 5.842 5.866 201,467 +0.00(+0.04%)
Sep 16, 2015 5.811 5.864 5.811 5.864 139,530 +0.05(+0.91%)
Sep 15, 2015 5.758 5.829 5.754 5.811 309,879 +0.06(+1.00%)
Sep 14, 2015 5.780 5.793 5.742 5.754 226,558 -0.03(-0.54%)
Sep 11, 2015 5.740 5.789 5.731 5.784 334,738 +0.00(+0.08%)
Sep 10, 2015 5.745 5.807 5.723 5.780 411,430 +0.02(+0.35%)
Sep 09, 2015 5.851 5.851 5.758 5.760 173,103 -0.04(-0.65%)
Sep 08, 2015 5.762 5.807 5.754 5.798 221,938 +0.10(+1.79%)
Sep 04, 2015 5.709 5.696 5.696 5.696 311,131 -0.08(-1.30%)
Sep 03, 2015 5.793 5.824 5.771 5.771 132,388 +0.00(+0.00%)
Sep 02, 2015 5.789 5.789 5.715 5.771 260,415 +0.06(+1.01%)
Sep 01, 2015 5.718 5.784 5.709 5.714 505,931 -0.11(-1.83%)
Aug 31, 2015 5.846 5.869 5.820 5.820 225,126 -0.06(-0.98%)
Aug 28, 2015 5.851 5.895 5.838 5.877 180,802 +0.01(+0.15%)
Aug 27, 2015 5.776 5.886 5.771 5.869 387,918 +0.15(+2.63%)
Aug 26, 2015 5.714 5.723 5.532 5.718 613,740 +0.15(+2.62%)
Aug 25, 2015 5.749 5.749 5.572 5.572 417,137 -0.04(-0.63%)
Aug 24, 2015 5.585 5.731 5.457 5.607 1,229,855 -0.32(-5.45%)
Aug 21, 2015 6.063 6.072 5.931 5.931 660,618 -0.17(-2.83%)
Aug 20, 2015 6.130 6.139 6.099 6.103 560,746 -0.07(-1.08%)
Aug 19, 2015 6.161 6.174 6.108 6.170 351,120 +0.01(+0.14%)
Aug 18, 2015 6.152 6.174 6.149 6.161 178,947 +0.00(+0.00%)
Aug 17, 2015 6.125 6.170 6.116 6.161 346,169 +0.00(+0.07%)
Aug 14, 2015 6.147 6.165 6.139 6.156 197,226 -0.00(-0.07%)
Aug 13, 2015 6.139 6.165 6.099 6.161 257,312 +0.01(+0.22%)
Aug 12, 2015 6.103 6.147 6.055 6.147 1,215,020 +0.00(+0.07%)
Aug 11, 2015 6.174 6.174 6.130 6.143 276,032 -0.06(-0.93%)
Aug 10, 2015 6.174 6.214 6.174 6.201 115,529 +0.06(+0.94%)
Aug 07, 2015 6.165 6.169 6.117 6.143 164,140 -0.04(-0.71%)
Aug 06, 2015 6.218 6.218 6.147 6.187 122,463 -0.05(-0.78%)
Aug 05, 2015 6.249 6.249 6.205 6.236 167,566 -0.00(-0.07%)
Aug 04, 2015 6.231 6.244 6.209 6.240 118,311 -0.00(-0.07%)
Aug 03, 2015 6.284 6.284 6.187 6.244 192,560 -0.08(-1.32%)
Jul 31, 2015 6.240 6.328 6.218 6.328 271,711 +0.09(+1.41%)
Jul 30, 2015 6.227 6.240 6.196 6.240 283,396 -0.02(-0.28%)
Jul 29, 2015 6.236 6.258 6.231 6.258 230,397 +0.00(+0.00%)
Jul 28, 2015 6.200 6.258 6.169 6.258 304,671 +0.06(+1.00%)
Jul 27, 2015 6.161 6.196 6.156 6.196 294,204 -0.02(-0.35%)
Jul 24, 2015 6.236 6.240 6.156 6.218 141,080 -0.01(-0.21%)
Jul 23, 2015 6.253 6.287 6.218 6.231 150,693 -0.03(-0.49%)
Jul 22, 2015 6.262 6.280 6.250 6.262 85,906 -0.03(-0.42%)
Jul 21, 2015 6.306 6.308 6.262 6.289 139,964 -0.01(-0.14%)
Jul 20, 2015 6.293 6.324 6.289 6.297 276,682 +0.02(+0.28%)
Jul 17, 2015 6.271 6.284 6.258 6.280 186,993 +0.01(+0.14%)
Jul 16, 2015 6.280 6.300 6.266 6.271 215,440 +0.02(+0.35%)
Jul 15, 2015 6.253 6.289 6.240 6.249 264,573 +0.00(+0.00%)
Jul 14, 2015 6.209 6.249 6.209 6.249 304,039 +0.02(+0.35%)
Jul 13, 2015 6.209 6.240 6.174 6.227 209,315 +0.05(+0.86%)
Jul 10, 2015 6.169 6.187 6.165 6.174 220,810 +0.06(+1.01%)
Jul 09, 2015 6.183 6.183 6.107 6.112 460,104 -0.02(-0.36%)
Jul 08, 2015 6.152 6.158 6.103 6.134 335,992 -0.08(-1.35%)
Jul 07, 2015 6.191 6.324 6.099 6.218 395,687 +0.04(+0.64%)
Jul 06, 2015 6.174 6.211 6.156 6.178 289,020 -0.03(-0.43%)
Jul 02, 2015 6.236 6.205 6.205 6.205 432,663 +0.01(+0.14%)
Jul 01, 2015 6.205 6.222 6.192 6.196 173,346 +0.04(+0.57%)
Jun 30, 2015 6.161 6.180 6.143 6.161 275,122 +0.03(+0.50%)
Jun 29, 2015 6.174 6.174 6.112 6.130 453,768 -0.07(-1.14%)
Jun 26, 2015 6.218 6.231 6.191 6.200 167,230 -0.02(-0.35%)
Jun 25, 2015 6.258 6.284 6.222 6.222 202,136 -0.04(-0.56%)
Jun 24, 2015 6.271 6.297 6.236 6.258 273,630 -0.03(-0.49%)
Jun 23, 2015 6.275 6.306 6.266 6.289 246,611 +0.00(+0.07%)
Jun 22, 2015 6.275 6.306 6.266 6.284 149,080 +0.04(+0.71%)
Jun 19, 2015 6.284 6.284 6.240 6.240 100,979 -0.05(-0.84%)
Jun 18, 2015 6.236 6.293 6.236 6.293 207,549 +0.08(+1.28%)
Jun 17, 2015 6.214 6.244 6.178 6.214 163,811 +0.01(+0.20%)
Jun 16, 2015 6.169 6.205 6.169 6.201 150,248 +0.03(+0.51%)
Jun 15, 2015 6.174 6.178 6.125 6.169 238,828 -0.03(-0.50%)
Jun 12, 2015 6.244 6.249 6.174 6.200 257,790 -0.04(-0.71%)
Jun 11, 2015 6.249 6.274 6.240 6.244 233,890 +0.02(+0.28%)
Jun 10, 2015 6.200 6.262 6.183 6.227 437,638 +0.05(+0.86%)
Jun 09, 2015 6.191 6.195 6.174 6.174 183,049 -0.01(-0.14%)
Jun 08, 2015 6.218 6.240 6.183 6.183 175,450 -0.05(-0.86%)
Jun 05, 2015 6.227 6.258 6.227 6.236 112,249 -0.00(-0.06%)
Jun 04, 2015 6.289 6.289 6.240 6.240 130,604 -0.07(-1.05%)
Jun 03, 2015 6.289 6.311 6.289 6.306 153,114 +0.02(+0.35%)
Jun 02, 2015 6.262 6.306 6.249 6.284 163,466 -0.01(-0.14%)
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.