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, 2017 6.942 6.958 6.912 6.932 318,626 -0.02(-0.22%)
Feb 27, 2017 6.932 6.973 6.927 6.947 275,827 +0.01(+0.07%)
Feb 24, 2017 6.917 6.942 6.902 6.942 274,794 +0.01(+0.07%)
Feb 23, 2017 6.947 6.958 6.922 6.937 304,423 -0.01(-0.07%)
Feb 22, 2017 6.912 6.942 6.912 6.942 315,296 +0.02(+0.22%)
Feb 21, 2017 6.891 6.932 6.891 6.927 302,308 +0.04(+0.59%)
Feb 17, 2017 6.886 6.886 6.886 0 -0.01(-0.07%)
Feb 16, 2017 6.902 6.904 6.871 6.891 204,251 -0.02(-0.22%)
Feb 15, 2017 6.871 6.922 6.856 6.907 269,902 +0.03(+0.37%)
Feb 14, 2017 6.840 6.881 6.825 6.881 247,366 +0.04(+0.52%)
Feb 13, 2017 6.820 6.866 6.820 6.846 399,824 +0.05(+0.67%)
Feb 10, 2017 6.795 6.810 6.785 6.800 210,232 +0.03(+0.45%)
Feb 09, 2017 6.739 6.790 6.739 6.769 530,782 +0.04(+0.53%)
Feb 08, 2017 6.739 6.744 6.718 6.734 234,475 +0.01(+0.15%)
Feb 07, 2017 6.729 6.744 6.708 6.723 322,502 +0.00(+0.00%)
Feb 06, 2017 6.723 6.734 6.703 6.723 365,715 +0.01(+0.08%)
Feb 03, 2017 6.703 6.739 6.703 6.718 487,020 +0.04(+0.53%)
Feb 02, 2017 6.673 6.688 6.658 6.683 259,757 +0.01(+0.08%)
Feb 01, 2017 6.673 6.683 6.655 6.678 508,633 +0.02(+0.30%)
Jan 31, 2017 6.622 6.658 6.612 6.658 466,424 +0.02(+0.23%)
Jan 30, 2017 6.647 6.663 6.627 6.642 576,455 -0.04(-0.61%)
Jan 27, 2017 6.693 6.701 6.683 6.683 550,907 -0.01(-0.15%)
Jan 26, 2017 6.683 6.708 6.678 6.693 515,968 +0.02(+0.23%)
Jan 25, 2017 6.647 6.693 6.642 6.678 406,078 +0.06(+0.84%)
Jan 24, 2017 6.612 6.632 6.592 6.622 514,942 +0.03(+0.46%)
Jan 23, 2017 6.592 6.597 6.571 6.592 453,121 +0.00(+0.00%)
Jan 20, 2017 6.576 6.602 6.566 6.592 340,092 +0.03(+0.46%)
Jan 19, 2017 6.587 6.587 6.556 6.561 328,011 -0.03(-0.38%)
Jan 18, 2017 6.571 6.587 6.554 6.587 205,653 +0.03(+0.39%)
Jan 17, 2017 6.581 6.587 6.561 6.561 241,382 -0.03(-0.38%)
Jan 13, 2017 6.587 6.587 6.587 0 +0.01(+0.15%)
Jan 12, 2017 6.602 6.602 6.550 6.576 275,142 -0.01(-0.15%)
Jan 11, 2017 6.561 6.592 6.556 6.587 397,789 +0.02(+0.31%)
Jan 10, 2017 6.561 6.592 6.561 6.566 475,165 +0.01(+0.08%)
Jan 09, 2017 6.566 6.576 6.556 6.561 452,719 -0.01(-0.08%)
Jan 06, 2017 6.546 6.576 6.529 6.566 386,922 +0.04(+0.54%)
Jan 05, 2017 6.510 6.536 6.500 6.531 534,254 +0.02(+0.23%)
Jan 04, 2017 6.500 6.528 6.500 6.516 618,398 +0.04(+0.55%)
Jan 03, 2017 6.495 6.520 6.475 6.480 407,084 +0.04(+0.55%)
Dec 30, 2016 6.445 6.445 6.445 0 -0.04(-0.55%)
Dec 29, 2016 6.490 6.505 6.465 6.480 346,786 -0.01(-0.16%)
Dec 28, 2016 6.541 6.541 6.490 6.490 319,850 -0.03(-0.47%)
Dec 27, 2016 6.516 6.536 6.505 6.521 566,594 +0.02(+0.31%)
Dec 23, 2016 6.500 6.500 6.500 0 -0.02(-0.23%)
Dec 22, 2016 6.521 6.531 6.505 6.516 230,327 -0.01(-0.16%)
Dec 21, 2016 6.526 6.546 6.521 6.526 382,088 -0.02(-0.23%)
Dec 20, 2016 6.521 6.551 6.516 6.541 521,486 +0.02(+0.31%)
Dec 19, 2016 6.510 6.526 6.490 6.521 620,203 +0.01(+0.16%)
Dec 16, 2016 6.500 6.516 6.490 6.510 464,290 +0.02(+0.23%)
Dec 15, 2016 6.460 6.516 6.455 6.495 522,841 +0.03(+0.39%)
Dec 14, 2016 6.495 6.521 6.455 6.470 559,135 -0.05(-0.76%)
Dec 13, 2016 6.445 6.526 6.445 6.519 740,925 +0.08(+1.24%)
Dec 12, 2016 6.445 6.455 6.428 6.439 436,320 +0.01(+0.08%)
Dec 09, 2016 6.419 6.445 6.419 6.434 255,589 +0.04(+0.63%)
Dec 08, 2016 6.374 6.416 6.369 6.394 539,656 +0.02(+0.32%)
Dec 07, 2016 6.287 6.399 6.287 6.374 502,225 +0.08(+1.21%)
Dec 06, 2016 6.308 6.308 6.277 6.298 785,093 +0.02(+0.24%)
Dec 05, 2016 6.313 6.323 6.272 6.282 1,018,637 +0.01(+0.16%)
Dec 02, 2016 6.287 6.303 6.252 6.272 518,855 -0.02(-0.24%)
Dec 01, 2016 6.292 6.307 6.272 6.287 510,173 +0.00(+0.00%)
Nov 30, 2016 6.333 6.333 6.277 6.287 428,893 +0.00(+0.00%)
Nov 29, 2016 6.292 6.318 6.282 6.287 509,473 -0.03(-0.40%)
Nov 28, 2016 6.333 6.343 6.308 6.313 316,862 -0.04(-0.64%)
Nov 25, 2016 6.328 6.353 6.328 6.353 204,101 +0.03(+0.48%)
Nov 23, 2016 6.323 6.323 6.323 0 -0.01(-0.08%)
Nov 22, 2016 6.384 6.384 6.302 6.328 1,521,608 +0.01(+0.08%)
Nov 21, 2016 6.256 6.342 6.256 6.323 1,144,762 +0.07(+1.06%)
Nov 18, 2016 6.247 6.261 6.228 6.256 509,821 +0.02(+0.38%)
Nov 17, 2016 6.209 6.247 6.209 6.233 325,963 +0.01(+0.15%)
Nov 16, 2016 6.199 6.228 6.195 6.223 210,002 +0.01(+0.15%)
Nov 15, 2016 6.185 6.228 6.180 6.214 306,414 +0.04(+0.69%)
Nov 14, 2016 6.195 6.209 6.171 6.171 306,571 -0.01(-0.15%)
Nov 11, 2016 6.199 6.199 6.157 6.180 225,468 -0.02(-0.31%)
Nov 10, 2016 6.209 6.223 6.142 6.199 439,790 +0.04(+0.69%)
Nov 09, 2016 6.033 6.195 6.033 6.157 649,508 +0.06(+1.01%)
Nov 08, 2016 6.057 6.109 6.055 6.095 214,465 +0.04(+0.71%)
Nov 07, 2016 6.028 6.066 6.024 6.052 358,225 +0.09(+1.51%)
Nov 04, 2016 5.986 5.995 5.957 5.962 310,468 -0.01(-0.24%)
Nov 03, 2016 5.995 6.009 5.976 5.976 341,591 -0.02(-0.40%)
Nov 02, 2016 6.028 6.033 5.990 6.000 280,555 -0.03(-0.55%)
Nov 01, 2016 6.081 6.086 5.995 6.033 213,351 -0.04(-0.63%)
Oct 31, 2016 6.095 6.104 6.062 6.071 412,590 -0.02(-0.39%)
Oct 28, 2016 6.114 6.137 6.090 6.095 227,402 -0.03(-0.47%)
Oct 27, 2016 6.166 6.175 6.123 6.123 196,700 -0.02(-0.39%)
Oct 26, 2016 6.138 6.161 6.123 6.147 107,311 -0.01(-0.23%)
Oct 25, 2016 6.171 6.180 6.161 6.161 234,086 -0.00(-0.08%)
Oct 24, 2016 6.161 6.185 6.157 6.166 343,557 +0.01(+0.15%)
Oct 21, 2016 6.133 6.157 6.123 6.157 113,087 +0.01(+0.23%)
Oct 20, 2016 6.166 6.180 6.119 6.142 474,321 -0.02(-0.39%)
Oct 19, 2016 6.157 6.185 6.147 6.166 259,633 +0.00(+0.08%)
Oct 18, 2016 6.161 6.171 6.128 6.161 340,564 +0.03(+0.54%)
Oct 17, 2016 6.157 6.157 6.114 6.128 304,864 -0.03(-0.46%)
Oct 14, 2016 6.180 6.190 6.152 6.157 199,582 +0.01(+0.15%)
Oct 13, 2016 6.125 6.171 6.104 6.147 432,117 -0.02(-0.38%)
Oct 12, 2016 6.161 6.187 6.157 6.171 235,162 +0.01(+0.15%)
Oct 11, 2016 6.223 6.223 6.142 6.161 522,030 -0.06(-0.92%)
Oct 10, 2016 6.218 6.237 6.218 6.218 207,712 +0.02(+0.38%)
Oct 07, 2016 6.209 6.214 6.166 6.195 261,140 -0.00(-0.08%)
Oct 06, 2016 6.214 6.218 6.190 6.199 233,669 +0.00(+0.00%)
Oct 05, 2016 6.214 6.228 6.195 6.199 245,788 +0.02(+0.38%)
Oct 04, 2016 6.204 6.218 6.166 6.176 308,527 -0.04(-0.61%)
Oct 03, 2016 6.228 6.228 6.206 6.214 225,036 -0.03(-0.53%)
Sep 30, 2016 6.199 6.247 6.199 6.247 312,503 +0.07(+1.15%)
Sep 29, 2016 6.209 6.233 6.166 6.176 444,109 -0.05(-0.76%)
Sep 28, 2016 6.209 6.237 6.176 6.223 285,395 +0.03(+0.46%)
Sep 27, 2016 6.166 6.199 6.161 6.195 272,469 +0.02(+0.38%)
Sep 26, 2016 6.185 6.204 6.161 6.171 473,058 -0.05(-0.84%)
Sep 23, 2016 6.223 6.242 6.218 6.223 237,947 -0.02(-0.30%)
Sep 22, 2016 6.218 6.275 6.214 6.242 659,827 +0.04(+0.61%)
Sep 21, 2016 6.161 6.209 6.147 6.204 536,283 +0.06(+0.93%)
Sep 20, 2016 6.166 6.180 6.133 6.147 317,964 +0.00(+0.08%)
Sep 19, 2016 6.161 6.178 6.138 6.142 546,129 -0.01(-0.15%)
Sep 16, 2016 6.142 6.157 6.114 6.152 272,427 -0.01(-0.15%)
Sep 15, 2016 6.095 6.161 6.095 6.161 286,996 +0.06(+0.93%)
Sep 14, 2016 6.090 6.130 6.085 6.104 187,375 +0.01(+0.23%)
Sep 13, 2016 6.138 6.147 6.057 6.090 368,355 -0.10(-1.54%)
Sep 12, 2016 6.090 6.199 6.090 6.185 426,743 +0.05(+0.85%)
Sep 09, 2016 6.237 6.256 6.128 6.133 375,512 -0.14(-2.27%)
Sep 08, 2016 6.271 6.290 6.261 6.275 229,983 -0.01(-0.15%)
Sep 07, 2016 6.294 6.304 6.275 6.285 189,061 +0.00(+0.08%)
Sep 06, 2016 6.275 6.294 6.261 6.280 201,331 +0.01(+0.23%)
Sep 02, 2016 6.271 6.266 6.266 6.266 262,500 +0.03(+0.53%)
Sep 01, 2016 6.242 6.252 6.204 6.233 396,270 -0.00(-0.08%)
Aug 31, 2016 6.242 6.256 6.233 6.237 319,932 -0.02(-0.38%)
Aug 30, 2016 6.271 6.280 6.242 6.261 334,861 -0.01(-0.23%)
Aug 29, 2016 6.261 6.290 6.261 6.275 395,390 +0.02(+0.38%)
Aug 26, 2016 6.261 6.304 6.218 6.252 527,411 -0.01(-0.15%)
Aug 25, 2016 6.266 6.290 6.256 6.261 350,689 -0.01(-0.23%)
Aug 24, 2016 6.304 6.304 6.271 6.275 233,762 -0.03(-0.53%)
Aug 23, 2016 6.304 6.328 6.299 6.309 350,277 +0.02(+0.30%)
Aug 22, 2016 6.256 6.294 6.252 6.290 216,431 +0.01(+0.23%)
Aug 19, 2016 6.261 6.280 6.256 6.275 119,272 -0.01(-0.23%)
Aug 18, 2016 6.247 6.290 6.247 6.290 214,166 +0.04(+0.61%)
Aug 17, 2016 6.252 6.266 6.237 6.252 293,027 -0.01(-0.23%)
Aug 16, 2016 6.271 6.271 6.242 6.266 262,521 -0.00(-0.08%)
Aug 15, 2016 6.261 6.293 6.261 6.271 246,449 +0.01(+0.23%)
Aug 12, 2016 6.261 6.275 6.256 6.256 155,445 -0.02(-0.30%)
Aug 11, 2016 6.275 6.281 6.256 6.275 104,476 +0.03(+0.46%)
Aug 10, 2016 6.275 6.275 6.237 6.247 200,637 -0.00(-0.02%)
Aug 09, 2016 6.247 6.271 6.247 6.248 167,335 +0.02(+0.24%)
Aug 08, 2016 6.247 6.256 6.223 6.233 300,812 -0.02(-0.30%)
Aug 05, 2016 6.209 6.252 6.209 6.252 622,331 +0.05(+0.84%)
Aug 04, 2016 6.190 6.204 6.184 6.200 155,172 +0.00(+0.00%)
Aug 03, 2016 6.171 6.200 6.157 6.200 112,112 +0.02(+0.38%)
Aug 02, 2016 6.204 6.204 6.143 6.176 363,678 -0.04(-0.61%)
Aug 01, 2016 6.214 6.218 6.195 6.214 247,988 +0.00(+0.00%)
Jul 29, 2016 6.209 6.233 6.195 6.214 285,089 +0.01(+0.15%)
Jul 28, 2016 6.171 6.204 6.162 6.204 218,454 +0.02(+0.31%)
Jul 27, 2016 6.176 6.192 6.166 6.185 235,265 +0.02(+0.31%)
Jul 26, 2016 6.152 6.176 6.143 6.166 298,782 +0.01(+0.15%)
Jul 25, 2016 6.185 6.190 6.133 6.157 491,569 -0.02(-0.31%)
Jul 22, 2016 6.162 6.192 6.162 6.176 264,952 -0.00(-0.08%)
Jul 21, 2016 6.190 6.195 6.151 6.181 305,915 +0.00(+0.08%)
Jul 20, 2016 6.171 6.190 6.162 6.176 362,516 +0.02(+0.31%)
Jul 19, 2016 6.152 6.171 6.143 6.157 242,490 -0.02(-0.31%)
Jul 18, 2016 6.157 6.176 6.138 6.176 276,630 +0.01(+0.23%)
Jul 15, 2016 6.176 6.195 6.143 6.162 280,216 -0.01(-0.23%)
Jul 14, 2016 6.176 6.185 6.150 6.176 291,832 +0.04(+0.62%)
Jul 13, 2016 6.181 6.181 6.129 6.138 318,746 -0.02(-0.38%)
Jul 12, 2016 6.143 6.166 6.129 6.162 410,395 +0.04(+0.62%)
Jul 11, 2016 6.105 6.147 6.105 6.124 341,846 +0.04(+0.62%)
Jul 08, 2016 6.034 6.010 6.010 6.086 476,562 +0.08(+1.26%)
Jul 07, 2016 6.001 6.029 5.961 6.010 356,223 +0.00(+0.00%)
Jul 06, 2016 5.949 6.010 5.935 6.010 247,320 +0.03(+0.55%)
Jul 05, 2016 5.968 5.977 5.944 5.977 162,770 -0.04(-0.71%)
Jul 01, 2016 5.991 6.020 6.020 6.020 293,081 +0.02(+0.39%)
Jun 30, 2016 5.930 6.010 5.920 5.996 333,727 +0.08(+1.28%)
Jun 29, 2016 5.854 5.930 5.854 5.920 285,026 +0.10(+1.79%)
Jun 28, 2016 5.755 5.821 5.755 5.816 313,670 +0.09(+1.66%)
Jun 27, 2016 5.816 5.816 5.712 5.722 437,700 -0.12(-2.03%)
Jun 24, 2016 5.826 5.901 5.821 5.840 696,567 -0.18(-2.91%)
Jun 23, 2016 6.015 6.020 5.991 6.015 464,097 +0.05(+0.87%)
Jun 22, 2016 5.977 5.996 5.963 5.963 355,553 +0.00(+0.00%)
Jun 21, 2016 5.968 5.982 5.958 5.963 403,160 -0.00(-0.08%)
Jun 20, 2016 6.012 6.015 5.968 5.968 333,457 +0.04(+0.64%)
Jun 17, 2016 5.930 5.958 5.916 5.930 246,078 -0.01(-0.16%)
Jun 16, 2016 5.916 5.958 5.882 5.939 1,012,911 -0.01(-0.24%)
Jun 15, 2016 5.987 6.001 5.953 5.953 167,890 -0.01(-0.24%)
Jun 14, 2016 5.958 6.001 5.944 5.968 184,674 -0.02(-0.40%)
Jun 13, 2016 6.020 6.053 5.987 5.991 466,683 -0.05(-0.86%)
Jun 10, 2016 6.067 6.077 6.029 6.043 373,738 -0.06(-1.01%)
Jun 09, 2016 6.114 6.124 6.091 6.105 241,044 -0.02(-0.39%)
Jun 08, 2016 6.110 6.133 6.110 6.129 136,907 +0.02(+0.39%)
Jun 07, 2016 6.095 6.129 6.086 6.105 271,918 -0.00(-0.08%)
Jun 06, 2016 6.077 6.114 6.077 6.110 315,676 +0.05(+0.78%)
Jun 03, 2016 6.053 6.081 6.029 6.062 269,714 -0.01(-0.23%)
Jun 02, 2016 6.053 6.077 6.043 6.077 350,590 +0.01(+0.23%)
Jun 01, 2016 6.020 6.062 6.010 6.062 544,427 +0.02(+0.31%)
May 31, 2016 6.048 6.072 6.015 6.043 351,272 +0.01(+0.16%)
May 27, 2016 6.029 6.034 6.034 6.034 221,237 +0.02(+0.39%)
May 26, 2016 6.039 6.046 6.006 6.010 350,974 -0.01(-0.24%)
May 25, 2016 5.982 6.029 5.982 6.024 397,155 +0.05(+0.92%)
May 24, 2016 5.944 5.977 5.936 5.970 523,389 +0.05(+0.91%)
May 23, 2016 5.916 5.945 5.906 5.916 316,400 +0.00(+0.00%)
May 20, 2016 5.911 5.953 5.906 5.916 266,063 +0.02(+0.32%)
May 19, 2016 5.906 5.906 5.868 5.897 221,061 -0.03(-0.48%)
May 18, 2016 5.916 5.944 5.882 5.925 393,690 +0.01(+0.16%)
May 17, 2016 5.939 5.953 5.916 5.916 181,281 -0.04(-0.64%)
May 16, 2016 5.911 5.972 5.911 5.953 254,900 +0.04(+0.72%)
May 13, 2016 5.939 5.972 5.911 5.911 205,469 -0.05(-0.79%)
May 12, 2016 6.001 6.015 5.930 5.958 376,553 -0.01(-0.16%)
May 11, 2016 6.015 6.024 5.968 5.968 194,800 -0.04(-0.71%)
May 10, 2016 5.968 6.013 5.963 6.010 257,974 +0.06(+1.03%)
May 09, 2016 5.930 5.958 5.921 5.949 403,564 +0.03(+0.48%)
May 06, 2016 5.888 5.940 5.888 5.921 332,103 +0.01(+0.16%)
May 05, 2016 5.958 5.958 5.907 5.911 422,433 +0.00(+0.00%)
May 04, 2016 5.935 5.949 5.907 5.911 337,345 -0.04(-0.71%)
May 03, 2016 5.954 5.973 5.930 5.954 360,986 -0.04(-0.71%)
May 02, 2016 6.001 6.015 5.977 5.996 224,276 +0.03(+0.55%)
Apr 29, 2016 6.006 6.007 5.940 5.963 240,071 -0.04(-0.63%)
Apr 28, 2016 6.039 6.072 6.001 6.001 475,126 -0.07(-1.09%)
Apr 27, 2016 6.048 6.086 6.024 6.067 392,675 +0.00(+0.08%)
Apr 26, 2016 6.029 6.062 6.024 6.062 260,653 +0.05(+0.78%)
Apr 25, 2016 6.024 6.034 5.996 6.015 309,587 -0.02(-0.39%)
Apr 22, 2016 6.039 6.062 6.029 6.039 323,075 -0.02(-0.31%)
Apr 21, 2016 6.067 6.086 6.043 6.057 503,332 -0.01(-0.23%)
Apr 20, 2016 6.067 6.095 6.067 6.072 310,107 +0.00(+0.00%)
Apr 19, 2016 6.072 6.100 6.057 6.072 357,942 +0.01(+0.23%)
Apr 18, 2016 6.015 6.062 6.010 6.057 477,004 +0.03(+0.47%)
Apr 15, 2016 6.024 6.034 6.015 6.029 143,920 -0.01(-0.23%)
Apr 14, 2016 6.039 6.043 6.015 6.043 211,649 +0.01(+0.23%)
Apr 13, 2016 5.996 6.043 5.996 6.029 300,100 +0.04(+0.71%)
Apr 12, 2016 5.930 5.987 5.925 5.987 179,752 +0.04(+0.71%)
Apr 11, 2016 5.949 5.968 5.930 5.944 161,984 +0.00(+0.00%)
Apr 08, 2016 5.930 5.968 5.911 5.944 279,495 +0.02(+0.40%)
Apr 07, 2016 5.916 5.944 5.888 5.921 360,878 -0.05(-0.79%)
Apr 06, 2016 5.878 5.968 5.878 5.968 216,556 +0.08(+1.36%)
Apr 05, 2016 5.916 5.921 5.859 5.888 997,827 -0.08(-1.26%)
Apr 04, 2016 5.982 5.982 5.949 5.963 427,807 -0.02(-0.39%)
Apr 01, 2016 5.925 5.987 5.916 5.987 301,394 +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 5.963 226,611 +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 5.892 258,547 +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 5.916 104,800 +0.02(+0.32%)
Mar 18, 2016 5.916 5.939 5.897 5.897 205,875 +0.00(+0.08%)
Mar 17, 2016 5.864 5.916 5.864 5.892 222,033 +0.02(+0.32%)
Mar 16, 2016 5.841 5.897 5.841 5.874 234,662 +0.02(+0.32%)
Mar 15, 2016 5.817 5.864 5.812 5.855 422,077 +0.00(+0.00%)
Mar 14, 2016 5.836 5.863 5.836 5.855 177,181 +0.01(+0.16%)
Mar 11, 2016 5.789 5.864 5.789 5.845 196,980 +0.08(+1.47%)
Mar 10, 2016 5.784 5.793 5.727 5.760 298,821 -0.01(-0.16%)
Mar 09, 2016 5.727 5.770 5.727 5.770 201,685 +0.06(+0.99%)
Mar 08, 2016 5.746 5.759 5.709 5.713 281,277 -0.06(-1.06%)
Mar 07, 2016 5.732 5.784 5.732 5.775 308,064 +0.01(+0.16%)
Mar 04, 2016 5.732 5.786 5.732 5.765 215,468 +0.02(+0.41%)
Mar 03, 2016 5.709 5.742 5.704 5.742 564,023 +0.01(+0.16%)
Mar 02, 2016 5.704 5.732 5.690 5.732 248,063 +0.04(+0.75%)
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.