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 (%)
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%)
May 02, 2005 3.961 3.973 3.954 3.967 161,425 +0.02(+0.40%)
Apr 29, 2005 3.932 3.951 3.913 3.951 270,635 +0.03(+0.64%)
Apr 28, 2005 3.948 3.948 3.913 3.926 186,579 -0.03(-0.79%)
Apr 27, 2005 3.942 3.973 3.917 3.957 216,508 +0.00(+0.07%)
Apr 26, 2005 3.964 3.979 3.954 3.954 321,896 -0.02(-0.55%)
Apr 25, 2005 3.954 3.998 3.954 3.976 201,225 +0.02(+0.56%)
Apr 22, 2005 3.976 3.976 3.929 3.954 150,282 -0.02(-0.55%)
Apr 21, 2005 3.942 3.979 3.935 3.976 425,056 +0.04(+1.12%)
Apr 20, 2005 3.989 3.989 3.926 3.932 293,241 -0.03(-0.71%)
Apr 19, 2005 3.957 3.976 3.954 3.961 102,523 +0.02(+0.40%)
Apr 18, 2005 3.929 3.961 3.926 3.945 166,201 +0.00(+0.00%)
Apr 15, 2005 3.989 3.998 3.935 3.945 391,625 -0.06(-1.57%)
Apr 14, 2005 4.017 4.026 3.998 4.008 170,977 -0.02(-0.55%)
Apr 13, 2005 4.058 4.064 4.008 4.030 193,265 -0.03(-0.62%)
Apr 12, 2005 4.023 4.067 3.998 4.055 117,169 +0.03(+0.70%)
Apr 11, 2005 4.042 4.048 4.023 4.026 234,338 -0.01(-0.31%)
Apr 08, 2005 4.077 4.080 4.039 4.039 192,628 -0.03(-0.62%)
Apr 07, 2005 4.039 4.074 4.039 4.064 150,918 +0.01(+0.31%)
Apr 06, 2005 4.048 4.077 4.048 4.052 90,424 +0.01(+0.31%)
Apr 05, 2005 4.020 4.064 4.020 4.039 158,560 +0.01(+0.31%)
Apr 04, 2005 4.020 4.039 3.989 4.026 213,005 +0.02(+0.39%)
Apr 01, 2005 4.064 4.077 3.942 4.011 258,854 -0.03(-0.78%)
Mar 31, 2005 4.042 4.061 4.026 4.042 125,129 +0.01(+0.16%)
Mar 30, 2005 4.011 4.052 4.004 4.036 135,636 +0.04(+0.94%)
Mar 29, 2005 4.014 4.030 3.995 3.998 220,010 -0.02(-0.55%)
Mar 28, 2005 4.036 4.039 4.008 4.020 380,162 -0.02(-0.47%)
Mar 24, 2005 4.017 4.042 4.008 4.039 301,519 +0.05(+1.18%)
Mar 23, 2005 4.008 4.020 3.989 3.992 237,522 -0.02(-0.39%)
Mar 22, 2005 4.039 4.070 4.004 4.008 198,678 -0.03(-0.70%)
Mar 21, 2005 4.061 4.074 4.020 4.036 246,755 -0.03(-0.70%)
Mar 18, 2005 4.083 4.099 4.058 4.064 303,111 -0.02(-0.54%)
Mar 17, 2005 4.089 4.093 4.055 4.086 169,385 +0.01(+0.15%)
Mar 16, 2005 4.111 4.111 4.055 4.080 215,871 -0.03(-0.84%)
Mar 15, 2005 4.127 4.146 4.114 4.114 191,355 -0.01(-0.15%)
Mar 14, 2005 4.130 4.133 4.105 4.121 274,456 -0.01(-0.30%)
Mar 11, 2005 4.140 4.155 4.124 4.133 235,930 -0.01(-0.30%)
Mar 10, 2005 4.152 4.171 4.133 4.146 219,692 -0.02(-0.38%)
Mar 09, 2005 4.162 4.183 4.162 4.162 224,468 -0.02(-0.53%)
Mar 08, 2005 4.177 4.193 4.171 4.183 384,302 +0.01(+0.30%)
Mar 07, 2005 4.155 4.187 4.152 4.171 276,047 +0.01(+0.30%)
Mar 04, 2005 4.143 4.165 4.136 4.158 274,456 +0.02(+0.53%)
Mar 03, 2005 4.124 4.152 4.124 4.136 144,232 -0.00(-0.08%)
Mar 02, 2005 4.130 4.165 4.111 4.140 284,963 -0.02(-0.38%)
Mar 01, 2005 4.108 4.155 4.105 4.155 340,363 +0.06(+1.46%)
Feb 28, 2005 4.099 4.114 4.067 4.096 257,262 -0.01(-0.31%)
Feb 25, 2005 4.077 4.114 4.077 4.108 229,562 +0.03(+0.69%)
Feb 24, 2005 4.077 4.080 4.052 4.080 113,348 +0.03(+0.85%)
Feb 23, 2005 4.048 4.077 4.042 4.045 194,857 +0.01(+0.16%)
Feb 22, 2005 4.045 4.083 4.039 4.039 494,148 -0.05(-1.23%)
Feb 18, 2005 4.089 4.092 4.070 4.089 378,889 +0.00(+0.08%)
Feb 17, 2005 4.102 4.108 4.083 4.086 188,807 -0.02(-0.46%)
Feb 16, 2005 4.089 4.111 4.083 4.105 211,413 -0.00(-0.08%)
Feb 15, 2005 4.105 4.111 4.086 4.108 216,508 -0.01(-0.15%)
Feb 14, 2005 4.105 4.121 4.096 4.114 197,404 -0.01(-0.15%)
Feb 11, 2005 4.077 4.124 4.061 4.121 330,493 +0.04(+1.08%)
Feb 10, 2005 4.070 4.080 4.064 4.077 237,522 +0.01(+0.31%)
Feb 09, 2005 4.099 4.102 4.064 4.064 230,199 -0.03(-0.69%)
Feb 08, 2005 4.102 4.102 4.086 4.092 226,696 +0.00(+0.00%)
Feb 07, 2005 4.080 4.102 4.080 4.092 130,223 -0.00(-0.08%)
Feb 04, 2005 4.052 4.099 4.052 4.096 268,088 +0.04(+1.09%)
Feb 03, 2005 4.058 4.070 4.045 4.052 151,237 -0.02(-0.54%)
Feb 02, 2005 4.074 4.080 4.045 4.074 181,803 -0.00(-0.08%)
Feb 01, 2005 4.023 4.077 4.020 4.077 257,262 +0.05(+1.25%)
Jan 31, 2005 4.020 4.030 4.004 4.026 326,991 +0.02(+0.55%)
Jan 28, 2005 4.011 4.030 3.964 4.004 370,929 -0.02(-0.39%)
Jan 27, 2005 4.020 4.042 4.011 4.020 129,904 +0.00(+0.00%)
Jan 26, 2005 3.992 4.030 3.992 4.020 191,036 +0.03(+0.79%)
Jan 25, 2005 3.982 4.008 3.982 3.989 228,288 +0.01(+0.24%)
Jan 24, 2005 3.989 3.992 3.967 3.979 395,445 -0.02(-0.47%)
Jan 21, 2005 4.020 4.030 3.982 3.998 247,392 -0.01(-0.24%)
Jan 20, 2005 4.036 4.036 3.995 4.008 163,654 -0.03(-0.70%)
Jan 19, 2005 4.074 4.074 4.036 4.036 267,132 -0.02(-0.46%)
Jan 18, 2005 4.026 4.077 4.011 4.055 273,182 +0.02(+0.55%)
Jan 14, 2005 4.020 4.036 4.004 4.033 228,607 +0.02(+0.47%)
Jan 13, 2005 4.020 4.052 4.008 4.014 348,641 -0.04(-0.93%)
Jan 12, 2005 4.023 4.052 4.020 4.052 228,925 +0.03(+0.62%)
Jan 11, 2005 4.052 4.058 4.026 4.026 321,259 -0.03(-0.85%)
Jan 10, 2005 4.055 4.077 4.045 4.061 258,854 +0.01(+0.23%)
Jan 07, 2005 4.048 4.061 4.030 4.052 197,404 +0.01(+0.16%)
Jan 06, 2005 4.023 4.058 4.023 4.045 304,066 +0.03(+0.63%)
Jan 05, 2005 4.017 4.045 4.017 4.020 401,176 -0.01(-0.31%)
Jan 04, 2005 4.096 4.102 4.014 4.033 336,224 -0.05(-1.23%)
Jan 03, 2005 4.111 4.130 4.083 4.083 614,819 -0.04(-0.91%)
Dec 31, 2004 4.114 4.130 4.114 4.121 139,775 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,272 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,547 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,067 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,848 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,219 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,913 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,389 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,588 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,620 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,142 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,883 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,883 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,828 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,027 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,081 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,812 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,017 +0.00(+0.08%)
Dec 01, 2004 4.083 4.140 4.080 4.118 350,870 +0.03(+0.69%)
Nov 30, 2004 4.108 4.111 4.074 4.089 265,540 -0.01(-0.31%)
Nov 29, 2004 4.114 4.114 4.070 4.102 200,270 -0.00(-0.08%)
Nov 26, 2004 4.096 4.108 4.086 4.105 93,607 +0.00(+0.00%)
Nov 24, 2004 4.105 4.108 4.089 4.105 183,713 +0.00(+0.08%)
Nov 23, 2004 4.158 4.158 4.089 4.102 246,118 -0.04(-1.06%)
Nov 22, 2004 4.143 4.149 4.121 4.146 207,274 -0.02(-0.38%)
Nov 19, 2004 4.193 4.234 4.108 4.162 511,978 -0.20(-4.68%)
Nov 18, 2004 4.391 4.394 4.350 4.366 451,483 -0.00(-0.07%)
Nov 17, 2004 4.337 4.378 4.337 4.369 247,392 +0.03(+0.72%)
Nov 16, 2004 4.337 4.350 4.306 4.337 312,344 -0.02(-0.43%)
Nov 15, 2004 4.344 4.356 4.322 4.356 295,470 +0.04(+1.02%)
Nov 12, 2004 4.268 4.319 4.268 4.312 310,752 +0.05(+1.10%)
Nov 11, 2004 4.249 4.268 4.231 4.265 148,053 +0.04(+0.89%)
Nov 10, 2004 4.234 4.253 4.218 4.227 177,664 -0.01(-0.22%)
Nov 09, 2004 4.224 4.259 4.218 4.237 163,654 -0.01(-0.30%)
Nov 08, 2004 4.253 4.319 4.237 4.249 158,560 -0.01(-0.15%)
Nov 05, 2004 4.199 4.271 4.199 4.256 315,847 +0.03(+0.74%)
Nov 04, 2004 4.177 4.227 4.168 4.224 124,492 +0.05(+1.13%)
Nov 03, 2004 4.140 4.205 4.140 4.177 291,967 +0.07(+1.68%)
Nov 02, 2004 4.105 4.149 4.083 4.108 246,437 +0.01(+0.15%)
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.