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 28, 2011 3.807 3.833 3.800 3.826 372,699 +0.03(+0.88%)
Feb 25, 2011 3.773 3.803 3.760 3.793 520,654 +0.03(+0.80%)
Feb 24, 2011 3.760 3.780 3.743 3.763 286,448 -0.01(-0.18%)
Feb 23, 2011 3.800 3.807 3.740 3.770 264,944 -0.02(-0.61%)
Feb 22, 2011 3.866 3.866 3.780 3.793 518,998 -0.09(-2.40%)
Feb 18, 2011 3.860 3.890 3.856 3.886 354,261 +0.02(+0.43%)
Feb 17, 2011 3.850 3.893 3.843 3.870 595,148 -0.00(-0.09%)
Feb 16, 2011 3.846 3.883 3.846 3.873 347,908 +0.02(+0.64%)
Feb 15, 2011 3.843 3.863 3.830 3.848 318,037 +0.01(+0.14%)
Feb 14, 2011 3.846 3.856 3.840 3.843 389,373 -0.01(-0.17%)
Feb 11, 2011 3.823 3.886 3.797 3.850 355,490 +0.02(+0.61%)
Feb 10, 2011 3.817 3.840 3.807 3.826 316,000 -0.01(-0.26%)
Feb 09, 2011 3.817 3.843 3.817 3.836 543,477 -0.00(-0.09%)
Feb 08, 2011 3.813 3.840 3.807 3.840 339,919 +0.02(+0.52%)
Feb 07, 2011 3.783 3.823 3.783 3.820 430,501 +0.03(+0.79%)
Feb 04, 2011 3.757 3.790 3.754 3.790 487,974 +0.01(+0.35%)
Feb 03, 2011 3.750 3.777 3.734 3.777 487,328 +0.02(+0.53%)
Feb 02, 2011 3.730 3.764 3.727 3.757 915,732 +0.02(+0.53%)
Feb 01, 2011 3.687 3.737 3.687 3.737 408,413 +0.07(+1.81%)
Jan 31, 2011 3.668 3.684 3.651 3.671 496,432 +0.01(+0.18%)
Jan 28, 2011 3.727 3.727 3.648 3.664 660,041 -0.06(-1.51%)
Jan 27, 2011 3.687 3.721 3.687 3.721 426,423 +0.02(+0.45%)
Jan 26, 2011 3.677 3.711 3.677 3.704 569,124 +0.02(+0.63%)
Jan 25, 2011 3.654 3.687 3.651 3.681 443,649 +0.00(+0.09%)
Jan 24, 2011 3.644 3.677 3.644 3.677 242,265 +0.03(+0.82%)
Jan 21, 2011 3.648 3.668 3.644 3.648 350,900 +0.02(+0.55%)
Jan 20, 2011 3.634 3.644 3.608 3.628 481,790 -0.03(-0.73%)
Jan 19, 2011 3.677 3.684 3.628 3.654 423,239 -0.03(-0.90%)
Jan 18, 2011 3.691 3.697 3.677 3.687 299,696 -0.00(-0.09%)
Jan 14, 2011 3.661 3.691 3.654 3.691 511,415 +0.02(+0.63%)
Jan 13, 2011 3.654 3.674 3.651 3.668 537,259 +0.01(+0.18%)
Jan 12, 2011 3.631 3.664 3.621 3.661 377,287 +0.04(+1.19%)
Jan 11, 2011 3.601 3.621 3.595 3.618 470,588 +0.03(+0.74%)
Jan 10, 2011 3.581 3.595 3.568 3.591 277,846 -0.01(-0.28%)
Jan 07, 2011 3.611 3.621 3.581 3.601 405,304 -0.01(-0.37%)
Jan 06, 2011 3.608 3.618 3.595 3.615 447,706 +0.00(+0.09%)
Jan 05, 2011 3.595 3.611 3.581 3.611 282,853 +0.01(+0.28%)
Jan 04, 2011 3.595 3.605 3.571 3.601 439,731 +0.00(+0.09%)
Jan 03, 2011 3.571 3.605 3.571 3.598 429,949 +0.04(+1.12%)
Dec 31, 2010 3.552 3.562 3.538 3.558 468,633 +0.01(+0.19%)
Dec 30, 2010 3.555 3.562 3.538 3.552 385,319 -0.00(-0.09%)
Dec 29, 2010 3.545 3.570 3.545 3.555 441,799 +0.01(+0.19%)
Dec 28, 2010 3.548 3.557 3.535 3.548 452,717 -0.00(-0.09%)
Dec 27, 2010 3.555 3.558 3.532 3.552 292,262 -0.01(-0.19%)
Dec 23, 2010 3.538 3.562 3.538 3.558 358,389 +0.02(+0.56%)
Dec 22, 2010 3.525 3.552 3.525 3.538 327,142 +0.01(+0.38%)
Dec 21, 2010 3.512 3.532 3.512 3.525 208,794 +0.02(+0.66%)
Dec 20, 2010 3.512 3.518 3.479 3.502 441,935 -0.01(-0.19%)
Dec 17, 2010 3.505 3.515 3.493 3.508 393,076 -0.01(-0.18%)
Dec 16, 2010 3.485 3.515 3.475 3.515 344,872 +0.03(+0.76%)
Dec 15, 2010 3.485 3.518 3.485 3.489 276,970 -0.02(-0.47%)
Dec 14, 2010 3.505 3.528 3.499 3.505 215,866 +0.00(+0.09%)
Dec 13, 2010 3.515 3.518 3.502 3.502 507,271 +0.01(+0.19%)
Dec 10, 2010 3.475 3.495 3.469 3.495 383,124 +0.02(+0.57%)
Dec 09, 2010 3.472 3.479 3.455 3.475 341,869 +0.01(+0.29%)
Dec 08, 2010 3.416 3.475 3.416 3.465 438,355 +0.01(+0.19%)
Dec 07, 2010 3.475 3.479 3.455 3.459 1,056,166 +0.01(+0.38%)
Dec 06, 2010 3.422 3.446 3.422 3.446 585,580 +0.02(+0.48%)
Dec 03, 2010 3.412 3.436 3.412 3.429 562,034 +0.01(+0.29%)
Dec 02, 2010 3.389 3.426 3.389 3.419 650,796 +0.02(+0.68%)
Dec 01, 2010 3.373 3.396 3.369 3.396 874,839 +0.05(+1.59%)
Nov 30, 2010 3.330 3.349 3.313 3.343 494,944 -0.01(-0.20%)
Nov 29, 2010 3.326 3.349 3.300 3.349 288,606 +0.01(+0.40%)
Nov 26, 2010 3.343 3.343 3.330 3.336 108,272 -0.02(-0.69%)
Nov 24, 2010 3.310 3.359 3.359 3.359 493,012 +0.05(+1.60%)
Nov 23, 2010 3.310 3.310 3.287 3.306 357,477 -0.04(-1.19%)
Nov 22, 2010 3.326 3.346 3.310 3.346 457,797 +0.01(+0.20%)
Nov 19, 2010 3.320 3.343 3.310 3.340 274,876 +0.02(+0.50%)
Nov 18, 2010 3.346 3.349 3.316 3.323 629,456 +0.02(+0.60%)
Nov 17, 2010 3.300 3.323 3.273 3.303 1,257,668 +0.02(+0.71%)
Nov 16, 2010 3.309 3.309 3.261 3.280 719,966 -0.05(-1.44%)
Nov 15, 2010 3.341 3.353 3.325 3.328 470,552 +0.00(+0.00%)
Nov 12, 2010 3.350 3.367 3.318 3.328 575,327 -0.04(-1.23%)
Nov 11, 2010 3.347 3.373 3.344 3.369 439,925 -0.01(-0.38%)
Nov 10, 2010 3.360 3.382 3.341 3.382 582,418 +0.02(+0.47%)
Nov 09, 2010 3.379 3.392 3.357 3.366 797,986 -0.01(-0.19%)
Nov 08, 2010 3.373 3.385 3.366 3.373 510,543 -0.01(-0.38%)
Nov 05, 2010 3.376 3.392 3.373 3.385 319,860 +0.02(+0.67%)
Nov 04, 2010 3.328 3.369 3.328 3.363 692,239 +0.05(+1.54%)
Nov 03, 2010 3.299 3.315 3.286 3.312 220,491 +0.01(+0.29%)
Nov 02, 2010 3.302 3.318 3.296 3.302 409,109 +0.02(+0.58%)
Nov 01, 2010 3.293 3.315 3.277 3.283 797,122 -0.01(-0.29%)
Oct 29, 2010 3.280 3.293 3.267 3.293 593,526 +0.02(+0.68%)
Oct 28, 2010 3.289 3.299 3.264 3.270 428,879 -0.01(-0.38%)
Oct 27, 2010 3.270 3.283 3.238 3.283 448,011 -0.01(-0.20%)
Oct 25, 2010 3.296 3.315 3.286 3.289 253,990 +0.01(+0.19%)
Oct 22, 2010 3.283 3.289 3.277 3.283 144,721 +0.01(+0.29%)
Oct 21, 2010 3.280 3.302 3.259 3.273 261,745 +0.01(+0.20%)
Oct 20, 2010 3.254 3.287 3.248 3.267 280,833 +0.03(+0.89%)
Oct 19, 2010 3.270 3.286 3.222 3.238 457,983 -0.06(-1.94%)
Oct 18, 2010 3.273 3.302 3.273 3.302 455,234 +0.02(+0.58%)
Oct 15, 2010 3.296 3.299 3.267 3.283 392,411 -0.01(-0.19%)
Oct 14, 2010 3.277 3.289 3.264 3.289 485,420 +0.00(+0.10%)
Oct 13, 2010 3.273 3.302 3.272 3.286 591,130 +0.03(+0.81%)
Oct 12, 2010 3.245 3.264 3.226 3.260 433,396 +0.01(+0.17%)
Oct 11, 2010 3.235 3.261 3.235 3.254 394,213 +0.02(+0.49%)
Oct 08, 2010 3.238 3.248 3.213 3.238 472,751 +0.02(+0.50%)
Oct 07, 2010 3.232 3.232 3.203 3.222 1,118,957 -0.00(-0.10%)
Oct 06, 2010 3.219 3.226 3.206 3.226 515,294 +0.02(+0.50%)
Oct 05, 2010 3.178 3.225 3.178 3.210 608,141 +0.05(+1.52%)
Oct 04, 2010 3.187 3.190 3.155 3.162 446,753 -0.04(-1.10%)
Oct 01, 2010 3.197 3.203 3.176 3.197 291,772 +0.02(+0.60%)
Sep 30, 2010 3.181 3.216 3.165 3.178 457,821 +0.00(+0.00%)
Sep 29, 2010 3.165 3.190 3.165 3.178 475,270 -0.00(-0.10%)
Sep 28, 2010 3.187 3.187 3.149 3.181 409,413 +0.01(+0.24%)
Sep 27, 2010 3.178 3.190 3.171 3.173 305,004 -0.01(-0.24%)
Sep 24, 2010 3.142 3.181 3.142 3.181 244,809 +0.06(+1.84%)
Sep 23, 2010 3.136 3.158 3.121 3.123 247,240 -0.03(-0.91%)
Sep 22, 2010 3.152 3.174 3.142 3.152 445,971 -0.01(-0.40%)
Sep 21, 2010 3.168 3.181 3.149 3.165 404,501 -0.00(-0.10%)
Sep 20, 2010 3.133 3.168 3.133 3.168 927,125 +0.03(+1.02%)
Sep 17, 2010 3.136 3.152 3.126 3.136 277,504 +0.01(+0.31%)
Sep 15, 2010 3.114 3.133 3.098 3.126 198,462 +0.00(+0.10%)
Sep 14, 2010 3.117 3.136 3.101 3.123 421,143 +0.00(+0.10%)
Sep 13, 2010 3.098 3.130 3.098 3.120 528,980 +0.03(+1.04%)
Sep 10, 2010 3.082 3.094 3.072 3.088 192,703 +0.01(+0.42%)
Sep 09, 2010 3.088 3.094 3.066 3.075 297,540 +0.01(+0.42%)
Sep 08, 2010 3.043 3.069 3.034 3.063 291,215 +0.02(+0.74%)
Sep 07, 2010 3.053 3.053 3.034 3.040 412,184 -0.03(-1.04%)
Sep 03, 2010 3.050 3.088 3.047 3.072 301,050 +0.04(+1.26%)
Sep 02, 2010 2.995 3.037 2.995 3.034 232,787 +0.04(+1.28%)
Sep 01, 2010 2.951 2.999 2.951 2.995 585,412 +0.08(+2.86%)
Aug 31, 2010 2.912 2.928 2.893 2.912 312 -0.01(-0.22%)
Aug 30, 2010 2.941 2.957 2.919 2.919 428,425 -0.04(-1.19%)
Aug 27, 2010 2.954 2.954 2.890 2.954 537,830 +0.04(+1.32%)
Aug 26, 2010 2.954 2.954 2.903 2.915 305,157 -0.02(-0.55%)
Aug 25, 2010 2.912 2.941 2.899 2.931 297,762 -0.00(-0.11%)
Aug 24, 2010 2.947 2.951 2.925 2.935 396,062 -0.04(-1.50%)
Aug 23, 2010 2.992 3.015 2.976 2.979 413,617 -0.01(-0.21%)
Aug 20, 2010 2.979 2.992 2.967 2.986 472,329 -0.01(-0.32%)
Aug 19, 2010 3.050 3.050 2.995 2.995 524,888 -0.06(-1.99%)
Aug 18, 2010 3.043 3.059 3.021 3.056 242,632 +0.01(+0.21%)
Aug 17, 2010 3.027 3.063 3.015 3.050 411,449 +0.04(+1.27%)
Aug 16, 2010 2.989 3.018 2.983 3.011 457,179 -0.00(-0.11%)
Aug 13, 2010 3.015 3.024 3.005 3.015 231,539 -0.01(-0.21%)
Aug 12, 2010 2.999 3.030 2.986 3.021 334,465 -0.03(-0.94%)
Aug 11, 2010 3.088 3.088 3.034 3.050 566,127 -0.08(-2.55%)
Aug 10, 2010 3.117 3.146 3.107 3.130 285,716 -0.02(-0.61%)
Aug 09, 2010 3.123 3.149 3.123 3.149 203,667 +0.02(+0.51%)
Aug 06, 2010 3.133 3.133 3.091 3.133 648,037 -0.00(-0.10%)
Aug 05, 2010 3.117 3.136 3.114 3.136 367,008 +0.00(+0.00%)
Aug 04, 2010 3.126 3.136 3.104 3.136 244,154 +0.03(+0.92%)
Aug 03, 2010 3.123 3.130 3.098 3.107 344,458 -0.01(-0.41%)
Aug 02, 2010 3.091 3.126 3.091 3.120 397,015 +0.05(+1.66%)
Jul 30, 2010 3.069 3.069 3.028 3.069 255,080 -0.00(-0.10%)
Jul 29, 2010 3.088 3.101 3.041 3.072 237,466 -0.01(-0.21%)
Jul 28, 2010 3.095 3.101 3.066 3.079 246,452 -0.03(-0.92%)
Jul 27, 2010 3.120 3.130 3.091 3.107 291,288 +0.00(+0.10%)
Jul 26, 2010 3.076 3.111 3.076 3.104 432,695 +0.03(+1.04%)
Jul 23, 2010 3.050 3.082 3.047 3.072 292,067 +0.02(+0.52%)
Jul 22, 2010 3.022 3.063 3.022 3.056 452,176 +0.07(+2.23%)
Jul 21, 2010 3.031 3.031 2.971 2.990 456,059 -0.03(-1.05%)
Jul 20, 2010 2.958 3.022 2.948 3.022 218,444 +0.03(+0.96%)
Jul 19, 2010 2.983 2.996 2.955 2.993 195,964 +0.01(+0.43%)
Jul 16, 2010 2.980 3.037 2.964 2.980 278,749 -0.07(-2.40%)
Jul 15, 2010 3.056 3.056 3.009 3.053 279,154 -0.00(-0.10%)
Jul 14, 2010 3.050 3.066 3.034 3.056 303,654 -0.01(-0.21%)
Jul 13, 2010 3.031 3.068 3.031 3.063 215,209 +0.05(+1.80%)
Jul 12, 2010 2.996 3.015 2.980 3.009 246,198 +0.01(+0.32%)
Jul 09, 2010 2.999 3.006 2.977 2.999 429,265 +0.01(+0.32%)
Jul 08, 2010 2.977 2.990 2.939 2.990 453,827 +0.04(+1.51%)
Jul 07, 2010 2.869 2.948 2.869 2.945 606,704 +0.09(+3.00%)
Jul 06, 2010 2.901 2.907 2.837 2.859 242,434 +0.01(+0.22%)
Jul 02, 2010 2.853 2.885 2.827 2.853 198,860 -0.00(-0.11%)
Jul 01, 2010 2.885 2.885 2.812 2.856 532,845 -0.02(-0.55%)
Jun 30, 2010 2.907 2.932 2.869 2.872 243,946 -0.03(-1.20%)
Jun 29, 2010 2.932 2.945 2.888 2.907 366,715 -0.10(-3.33%)
Jun 25, 2010 3.007 3.025 2.987 3.007 223,280 +0.01(+0.48%)
Jun 24, 2010 3.028 3.032 2.993 2.993 336,403 -0.06(-1.98%)
Jun 23, 2010 3.066 3.069 3.037 3.053 311,643 -0.01(-0.41%)
Jun 22, 2010 3.107 3.120 3.063 3.066 210,210 -0.05(-1.53%)
Jun 21, 2010 3.174 3.174 3.107 3.114 331,325 -0.02(-0.51%)
Jun 18, 2010 3.130 3.133 3.117 3.130 314,608 -0.00(-0.10%)
Jun 17, 2010 3.123 3.136 3.101 3.133 268,339 +0.00(+0.00%)
Jun 16, 2010 3.101 3.136 3.095 3.133 181,881 +0.01(+0.31%)
Jun 15, 2010 3.091 3.130 3.088 3.123 175,955 +0.05(+1.66%)
Jun 14, 2010 3.095 3.123 3.069 3.072 186,701 -0.01(-0.21%)
Jun 11, 2010 3.028 3.085 3.028 3.079 292,489 +0.01(+0.41%)
Jun 10, 2010 3.002 3.066 2.990 3.066 256,457 +0.09(+3.12%)
Jun 09, 2010 3.009 3.037 2.971 2.973 229,452 -0.03(-1.08%)
Jun 08, 2010 2.971 3.037 2.936 3.006 468,802 +0.04(+1.29%)
Jun 07, 2010 3.015 3.028 2.961 2.967 394,365 -0.03(-1.17%)
Jun 04, 2010 3.002 3.079 2.993 3.002 408,303 -0.11(-3.48%)
Jun 03, 2010 3.111 3.128 3.088 3.111 254,831 -0.00(-0.10%)
Jun 02, 2010 3.063 3.114 3.050 3.114 232,728 +0.06(+1.87%)
Jun 01, 2010 3.079 3.104 3.044 3.056 1,012,272 -0.03(-1.13%)
May 28, 2010 3.091 3.120 3.069 3.091 395,704 -0.03(-0.82%)
May 27, 2010 3.098 3.117 3.072 3.117 763,106 +0.11(+3.59%)
May 26, 2010 3.031 3.082 3.009 3.009 449,897 -0.01(-0.42%)
May 25, 2010 2.961 3.022 2.907 3.022 423,693 -0.00(-0.11%)
May 24, 2010 3.031 3.066 3.025 3.025 318,890 -0.02(-0.63%)
May 21, 2010 2.955 3.072 2.955 3.044 395,443 +0.03(+1.06%)
May 20, 2010 3.012 3.066 3.002 3.012 650,146 -0.13(-4.15%)
May 19, 2010 3.149 3.171 3.034 3.142 453,399 -0.02(-0.70%)
May 18, 2010 3.244 3.251 3.149 3.165 452,157 -0.04(-1.29%)
May 17, 2010 3.216 3.227 3.142 3.206 359,619 +0.00(+0.00%)
May 14, 2010 3.206 3.263 3.184 3.206 256,718 -0.09(-2.61%)
May 13, 2010 3.317 3.328 3.285 3.292 163,450 -0.04(-1.33%)
May 12, 2010 3.298 3.336 3.292 3.336 229,722 +0.06(+1.75%)
May 11, 2010 3.298 3.317 3.232 3.279 557,927 -0.02(-0.67%)
May 10, 2010 3.260 3.301 3.260 3.301 478,418 +0.15(+4.72%)
May 07, 2010 3.156 3.201 3.070 3.153 1,052,399 +0.51(+19.50%)
May 06, 2010 2.638 3.317 2.532 2.638 631 -0.68(-20.54%)
May 05, 2010 3.323 3.351 3.308 3.320 364,541 -0.04(-1.32%)
May 04, 2010 3.412 3.412 3.347 3.365 374,693 -0.07(-2.12%)
May 03, 2010 3.418 3.442 3.418 3.437 328,777 +0.03(+0.93%)
Apr 30, 2010 3.450 3.456 3.403 3.406 411,278 -0.05(-1.37%)
Apr 29, 2010 3.434 3.463 3.434 3.453 327,596 +0.03(+0.93%)
Apr 28, 2010 3.431 3.453 3.412 3.422 385,687 +0.00(+0.09%)
Apr 27, 2010 3.479 3.491 3.418 3.418 588,478 -0.08(-2.35%)
Apr 26, 2010 3.494 3.517 3.494 3.501 403,604 +0.01(+0.18%)
Apr 23, 2010 3.463 3.504 3.456 3.494 449,011 +0.03(+0.73%)
Apr 22, 2010 3.415 3.469 3.374 3.469 346,849 +0.02(+0.64%)
Apr 21, 2010 3.463 3.473 3.437 3.447 415,619 -0.00(-0.09%)
Apr 20, 2010 3.437 3.463 3.437 3.450 200,070 +0.03(+0.74%)
Apr 19, 2010 3.406 3.435 3.393 3.425 521,708 -0.01(-0.18%)
Apr 16, 2010 3.469 3.469 3.412 3.431 316,573 -0.04(-1.19%)
Apr 15, 2010 3.460 3.475 3.460 3.472 225,254 +0.01(+0.18%)
Apr 14, 2010 3.441 3.469 3.441 3.466 186,390 +0.03(+0.83%)
Apr 13, 2010 3.418 3.437 3.409 3.437 200,412 +0.01(+0.18%)
Apr 12, 2010 3.428 3.441 3.428 3.431 319,508 -0.00(-0.09%)
Apr 09, 2010 3.396 3.441 3.396 3.434 270,054 +0.04(+1.12%)
Apr 08, 2010 3.390 3.399 3.361 3.396 601,504 +0.00(+0.00%)
Apr 07, 2010 3.403 3.403 3.377 3.396 678,091 -0.01(-0.19%)
Apr 06, 2010 3.377 3.418 3.377 3.403 542,828 +0.01(+0.28%)
Apr 05, 2010 3.371 3.403 3.371 3.393 613,968 +0.03(+1.04%)
Apr 01, 2010 3.377 3.358 3.358 3.358 429,359 +0.02(+0.66%)
Mar 31, 2010 3.342 3.352 3.333 3.336 432,190 -0.01(-0.28%)
Mar 30, 2010 3.349 3.362 3.336 3.346 434,234 -0.01(-0.19%)
Mar 29, 2010 3.346 3.358 3.342 3.352 329,896 +0.01(+0.28%)
Mar 26, 2010 3.330 3.361 3.323 3.342 284,407 +0.02(+0.48%)
Mar 25, 2010 3.361 3.377 3.327 3.327 399,841 -0.00(-0.10%)
Mar 24, 2010 3.349 3.356 3.330 3.330 286,135 -0.03(-0.85%)
Mar 23, 2010 3.342 3.361 3.330 3.358 456,024 +0.02(+0.57%)
Mar 22, 2010 3.311 3.348 3.295 3.339 413,363 +0.01(+0.29%)
Mar 19, 2010 3.365 3.365 3.320 3.330 435,343 -0.04(-1.22%)
Mar 18, 2010 3.355 3.384 3.342 3.371 372,835 +0.01(+0.28%)
Mar 17, 2010 3.339 3.374 3.339 3.361 503,949 +0.03(+1.05%)
Mar 16, 2010 3.317 3.333 3.314 3.327 307,107 +0.01(+0.19%)
Mar 15, 2010 3.304 3.320 3.301 3.320 253,625 +0.00(+0.10%)
Mar 12, 2010 3.298 3.317 3.292 3.317 335,245 +0.02(+0.48%)
Mar 11, 2010 3.282 3.308 3.273 3.301 283,589 +0.01(+0.38%)
Mar 10, 2010 3.263 3.297 3.263 3.289 218,935 +0.02(+0.49%)
Mar 09, 2010 3.260 3.289 3.254 3.273 238,214 +0.00(+0.10%)
Mar 08, 2010 3.254 3.276 3.251 3.270 341,418 +0.01(+0.39%)
Mar 05, 2010 3.222 3.260 3.222 3.257 325,681 +0.05(+1.58%)
Mar 04, 2010 3.200 3.215 3.197 3.206 221,579 +0.01(+0.20%)
Mar 03, 2010 3.200 3.219 3.192 3.200 216,844 +0.01(+0.20%)
Mar 02, 2010 3.200 3.206 3.156 3.194 334,382 +0.01(+0.20%)
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.