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

Adams Diversified Equity Fund (NY: ADX )

19.58 +0.03 (+0.15%)
Streaming Delayed Price Updated: 10:00 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 (%)
Apr 30, 2019 9.735 9.761 9.690 9.748 274,261 -0.01(-0.07%)
Apr 29, 2019 9.735 9.755 9.703 9.755 168,814 +0.05(+0.53%)
Apr 26, 2019 9.652 9.722 9.626 9.703 533,194 +0.07(+0.73%)
Apr 25, 2019 9.614 9.652 9.601 9.633 273,379 +0.01(+0.07%)
Apr 24, 2019 9.633 9.639 9.607 9.626 261,254 -0.01(-0.07%)
Apr 23, 2019 9.575 9.639 9.569 9.633 364,175 +0.06(+0.60%)
Apr 22, 2019 9.518 9.575 9.518 9.575 144,046 +0.01(+0.13%)
Apr 18, 2019 9.550 9.569 9.526 9.562 192,043 +0.03(+0.27%)
Apr 17, 2019 9.588 9.607 9.530 9.537 250,351 -0.03(-0.27%)
Apr 16, 2019 9.550 9.575 9.542 9.562 380,176 +0.03(+0.27%)
Apr 15, 2019 9.543 9.543 9.498 9.537 136,713 +0.00(+0.00%)
Apr 12, 2019 9.511 9.550 9.491 9.537 453,254 +0.08(+0.81%)
Apr 11, 2019 9.441 9.473 9.441 9.460 298,888 +0.01(+0.10%)
Apr 10, 2019 9.453 9.460 9.421 9.450 321,819 +0.02(+0.17%)
Apr 09, 2019 9.453 9.460 9.415 9.434 423,129 -0.06(-0.61%)
Apr 08, 2019 9.453 9.492 9.409 9.492 273,602 +0.02(+0.20%)
Apr 05, 2019 9.428 9.473 9.421 9.473 506,495 +0.04(+0.48%)
Apr 04, 2019 9.402 9.428 9.370 9.428 275,068 +0.05(+0.55%)
Apr 03, 2019 9.402 9.425 9.351 9.377 355,771 +0.01(+0.07%)
Apr 02, 2019 9.364 9.377 9.319 9.370 192,302 +0.02(+0.21%)
Apr 01, 2019 9.325 9.351 9.300 9.351 234,849 +0.10(+1.11%)
Mar 29, 2019 9.216 9.261 9.197 9.249 162,222 +0.08(+0.84%)
Mar 28, 2019 9.146 9.184 9.120 9.172 241,508 +0.05(+0.56%)
Mar 27, 2019 9.159 9.180 9.076 9.120 318,461 -0.03(-0.28%)
Mar 26, 2019 9.152 9.197 9.116 9.146 287,417 +0.04(+0.49%)
Mar 25, 2019 9.127 9.140 9.056 9.101 220,551 -0.03(-0.28%)
Mar 22, 2019 9.255 9.287 9.127 9.127 320,228 -0.16(-1.72%)
Mar 21, 2019 9.191 9.300 9.172 9.287 258,735 +0.09(+0.97%)
Mar 20, 2019 9.178 9.242 9.159 9.197 325,203 -0.01(-0.07%)
Mar 19, 2019 9.255 9.268 9.204 9.204 152,526 +0.00(+0.00%)
Mar 18, 2019 9.165 9.216 9.165 9.204 143,615 +0.04(+0.49%)
Mar 15, 2019 9.146 9.184 9.127 9.159 261,991 +0.04(+0.42%)
Mar 14, 2019 9.133 9.140 9.111 9.120 136,819 +0.00(+0.00%)
Mar 13, 2019 9.069 9.152 9.069 9.120 249,667 +0.08(+0.85%)
Mar 12, 2019 9.024 9.069 9.024 9.044 202,749 +0.03(+0.36%)
Mar 11, 2019 8.915 9.018 8.908 9.012 296,733 +0.11(+1.22%)
Mar 08, 2019 8.883 8.909 8.614 8.903 428,429 -0.05(-0.57%)
Mar 07, 2019 8.999 9.024 8.909 8.954 258,810 -0.06(-0.71%)
Mar 06, 2019 9.069 9.069 9.008 9.018 353,561 -0.06(-0.71%)
Mar 05, 2019 9.082 9.101 9.050 9.082 372,480 +0.01(+0.07%)
Mar 04, 2019 9.120 9.165 9.037 9.076 367,683 -0.03(-0.35%)
Mar 01, 2019 9.088 9.120 9.063 9.108 358,637 +0.06(+0.64%)
Feb 28, 2019 9.044 9.076 9.037 9.050 355,814 +0.00(+0.00%)
Feb 27, 2019 9.037 9.063 9.029 9.050 306,824 +0.00(+0.00%)
Feb 26, 2019 9.076 9.095 9.050 9.050 638,679 -0.03(-0.35%)
Feb 25, 2019 9.088 9.101 9.063 9.082 430,251 +0.04(+0.42%)
Feb 22, 2019 9.031 9.063 9.024 9.044 182,987 +0.04(+0.43%)
Feb 21, 2019 9.018 9.037 8.986 9.005 231,848 -0.03(-0.28%)
Feb 20, 2019 9.024 9.056 9.005 9.031 259,610 +0.00(+0.00%)
Feb 19, 2019 8.992 9.056 8.992 9.031 171,376 +0.01(+0.14%)
Feb 15, 2019 8.992 9.024 8.992 9.018 258,868 +0.06(+0.72%)
Feb 14, 2019 8.935 8.967 8.903 8.954 269,070 +0.00(+0.00%)
Feb 13, 2019 8.948 8.979 8.935 8.954 158,756 +0.04(+0.43%)
Feb 12, 2019 8.839 8.928 8.839 8.916 210,909 +0.12(+1.38%)
Feb 11, 2019 8.807 8.829 8.782 8.794 229,538 +0.00(+0.00%)
Feb 08, 2019 8.743 8.794 8.737 8.794 202,758 -0.01(-0.07%)
Feb 07, 2019 8.845 8.858 8.756 8.801 283,041 -0.08(-0.93%)
Feb 06, 2019 8.858 8.890 8.852 8.884 277,312 +0.01(+0.07%)
Feb 05, 2019 8.820 8.877 8.820 8.877 297,135 +0.06(+0.72%)
Feb 04, 2019 8.788 8.833 8.769 8.813 301,582 +0.04(+0.44%)
Feb 01, 2019 8.762 8.807 8.756 8.775 315,106 +0.02(+0.22%)
Jan 31, 2019 8.679 8.775 8.679 8.756 635,871 +0.05(+0.59%)
Jan 30, 2019 8.609 8.724 8.609 8.705 514,101 +0.13(+1.49%)
Jan 29, 2019 8.571 8.606 8.552 8.577 342,091 -0.03(-0.30%)
Jan 28, 2019 8.622 8.622 8.533 8.603 362,385 -0.06(-0.74%)
Jan 25, 2019 8.628 8.673 8.603 8.667 351,458 +0.08(+0.89%)
Jan 24, 2019 8.660 8.673 8.545 8.590 627,140 -0.06(-0.74%)
Jan 23, 2019 8.654 8.677 8.565 8.654 235,599 +0.04(+0.44%)
Jan 22, 2019 8.641 8.667 8.577 8.616 323,918 -0.10(-1.10%)
Jan 18, 2019 8.679 8.731 8.673 8.711 500,942 +0.07(+0.81%)
Jan 17, 2019 8.571 8.679 8.571 8.641 266,906 +0.03(+0.30%)
Jan 16, 2019 8.577 8.641 8.577 8.616 365,051 +0.06(+0.67%)
Jan 15, 2019 8.443 8.584 8.443 8.558 298,475 +0.11(+1.28%)
Jan 14, 2019 8.424 8.462 8.367 8.450 288,962 -0.01(-0.15%)
Jan 11, 2019 8.424 8.475 8.399 8.462 317,143 +0.03(+0.38%)
Jan 10, 2019 8.354 8.462 8.316 8.431 371,538 +0.04(+0.46%)
Jan 09, 2019 8.316 8.434 8.316 8.392 516,610 +0.10(+1.23%)
Jan 08, 2019 8.277 8.335 8.201 8.290 524,827 +0.10(+1.25%)
Jan 07, 2019 8.105 8.245 8.092 8.188 658,807 +0.11(+1.42%)
Jan 04, 2019 8.016 8.111 7.971 8.073 695,396 +0.18(+2.26%)
Jan 03, 2019 8.041 8.060 7.894 7.894 407,136 -0.18(-2.21%)
Jan 02, 2019 7.926 8.154 7.901 8.073 515,135 +0.02(+0.24%)
Dec 31, 2018 8.035 8.105 8.022 8.054 588,063 +0.05(+0.64%)
Dec 28, 2018 8.029 8.099 7.971 8.003 830,151 +0.04(+0.56%)
Dec 27, 2018 7.907 7.965 7.716 7.958 1,265,496 -0.03(-0.40%)
Dec 26, 2018 7.971 7.990 7.607 7.990 998,281 +0.35(+4.59%)
Dec 24, 2018 7.709 7.716 7.556 7.639 646,979 -0.11(-1.48%)
Dec 21, 2018 7.926 7.936 7.735 7.754 733,002 -0.15(-1.86%)
Dec 20, 2018 8.080 8.131 7.696 7.901 1,298,870 -0.22(-2.67%)
Dec 19, 2018 8.163 8.245 8.047 8.118 594,572 -0.03(-0.39%)
Dec 18, 2018 8.214 8.258 8.124 8.150 444,340 -0.05(-0.62%)
Dec 17, 2018 8.297 8.360 8.182 8.201 709,945 -0.15(-1.76%)
Dec 14, 2018 8.514 8.539 8.309 8.348 486,056 -0.21(-2.46%)
Dec 13, 2018 8.584 8.623 8.539 8.558 315,727 -0.04(-0.45%)
Dec 12, 2018 8.616 8.679 8.577 8.597 278,459 +0.09(+1.05%)
Dec 11, 2018 8.597 8.648 8.469 8.507 550,013 -0.01(-0.15%)
Dec 10, 2018 8.584 8.616 8.435 8.520 533,380 -0.08(-0.89%)
Dec 07, 2018 8.718 8.775 8.577 8.597 411,628 -0.10(-1.10%)
Dec 06, 2018 8.731 8.737 8.590 8.692 1,206,442 -0.17(-1.94%)
Dec 04, 2018 9.120 9.120 8.852 8.865 356,003 -0.27(-2.93%)
Dec 03, 2018 9.101 9.171 9.101 9.133 276,196 +0.12(+1.35%)
Nov 30, 2018 8.960 9.018 8.960 9.011 222,501 +0.04(+0.43%)
Nov 29, 2018 8.909 9.011 8.909 8.973 271,604 +0.04(+0.50%)
Nov 28, 2018 8.794 8.928 8.756 8.928 366,109 +0.19(+2.19%)
Nov 27, 2018 8.679 8.756 8.648 8.737 342,262 +0.03(+0.29%)
Nov 26, 2018 8.686 8.743 8.679 8.711 566,135 +0.11(+1.26%)
Nov 23, 2018 8.558 8.616 8.523 8.603 666,878 +0.00(+0.00%)
Nov 21, 2018 8.603 8.603 8.603 0 +0.00(+0.00%)
Nov 20, 2018 8.665 8.670 8.545 8.603 691,834 -0.18(-2.04%)
Nov 19, 2018 8.833 8.853 8.726 8.782 850,286 -0.06(-0.63%)
Nov 16, 2018 8.827 8.900 8.676 8.839 981,859 +0.09(+1.03%)
Nov 15, 2018 8.603 8.760 8.564 8.749 283,636 +0.10(+1.17%)
Nov 14, 2018 8.816 8.833 8.614 8.648 298,795 -0.11(-1.28%)
Nov 13, 2018 8.777 8.818 8.726 8.760 265,216 +0.01(+0.06%)
Nov 12, 2018 8.883 8.917 8.749 8.754 212,742 -0.16(-1.76%)
Nov 09, 2018 8.945 8.956 8.867 8.912 254,463 -0.06(-0.63%)
Nov 08, 2018 8.962 9.039 8.940 8.968 629,207 +0.01(+0.13%)
Nov 07, 2018 8.822 8.975 8.822 8.956 535,802 +0.18(+2.05%)
Nov 06, 2018 8.754 8.805 8.749 8.777 504,108 +0.06(+0.64%)
Nov 05, 2018 8.681 8.743 8.659 8.721 919,802 +0.08(+0.91%)
Nov 02, 2018 8.738 8.782 8.603 8.642 280,658 -0.07(-0.77%)
Nov 01, 2018 8.625 8.738 8.614 8.710 541,644 +0.10(+1.17%)
Oct 31, 2018 8.519 8.665 8.519 8.609 527,062 +0.16(+1.93%)
Oct 30, 2018 8.328 8.446 8.305 8.446 639,477 +0.12(+1.41%)
Oct 29, 2018 8.530 8.578 8.261 8.328 480,403 -0.11(-1.26%)
Oct 26, 2018 8.474 8.536 8.367 8.435 531,736 -0.14(-1.64%)
Oct 25, 2018 8.524 8.637 8.479 8.575 586,973 +0.12(+1.39%)
Oct 24, 2018 8.710 8.726 8.440 8.457 282,787 -0.26(-2.96%)
Oct 23, 2018 8.676 8.743 8.569 8.715 282,141 -0.05(-0.58%)
Oct 22, 2018 8.816 8.827 8.738 8.766 207,307 -0.02(-0.26%)
Oct 19, 2018 8.822 8.906 8.782 8.788 392,921 +0.00(+0.00%)
Oct 18, 2018 8.889 8.917 8.766 8.788 414,150 -0.12(-1.32%)
Oct 17, 2018 8.906 8.940 8.827 8.906 231,651 -0.02(-0.19%)
Oct 16, 2018 8.777 8.928 8.774 8.923 304,317 +0.18(+2.05%)
Oct 15, 2018 8.754 8.811 8.726 8.743 291,161 -0.01(-0.13%)
Oct 12, 2018 8.805 8.827 8.698 8.754 278,876 +0.11(+1.23%)
Oct 11, 2018 8.850 8.850 8.603 8.648 559,166 -0.21(-2.41%)
Oct 10, 2018 9.108 9.114 8.861 8.861 506,382 -0.24(-2.65%)
Oct 09, 2018 9.136 9.175 9.102 9.102 245,771 -0.02(-0.25%)
Oct 08, 2018 9.147 9.181 9.097 9.125 259,593 -0.04(-0.43%)
Oct 05, 2018 9.243 9.248 9.114 9.164 354,075 -0.07(-0.73%)
Oct 04, 2018 9.276 9.316 9.198 9.231 342,162 -0.08(-0.84%)
Oct 03, 2018 9.321 9.366 9.310 9.310 579,838 -0.02(-0.18%)
Oct 02, 2018 9.349 9.355 9.316 9.327 685,594 -0.02(-0.24%)
Oct 01, 2018 9.400 9.400 9.324 9.349 721,675 -0.01(-0.06%)
Sep 28, 2018 9.383 9.389 9.338 9.355 360,490 -0.04(-0.48%)
Sep 27, 2018 9.360 9.439 9.360 9.400 243,244 +0.04(+0.42%)
Sep 26, 2018 9.389 9.394 9.355 9.360 204,453 -0.01(-0.06%)
Sep 25, 2018 9.366 9.388 9.344 9.366 164,628 +0.02(+0.24%)
Sep 24, 2018 9.372 9.372 9.321 9.344 215,283 -0.05(-0.54%)
Sep 21, 2018 9.389 9.405 9.377 9.394 219,893 +0.02(+0.24%)
Sep 20, 2018 9.327 9.383 9.321 9.372 397,337 +0.08(+0.91%)
Sep 19, 2018 9.293 9.304 9.282 9.288 191,751 +0.01(+0.06%)
Sep 18, 2018 9.248 9.299 9.243 9.282 193,987 +0.05(+0.55%)
Sep 17, 2018 9.271 9.276 9.231 9.231 239,967 -0.06(-0.60%)
Sep 14, 2018 9.282 9.299 9.276 9.288 173,028 +0.01(+0.06%)
Sep 13, 2018 9.299 9.310 9.282 9.282 144,155 +0.04(+0.42%)
Sep 12, 2018 9.231 9.276 9.231 9.243 306,981 +0.02(+0.24%)
Sep 11, 2018 9.215 9.243 9.203 9.220 566,124 +0.01(+0.06%)
Sep 10, 2018 9.248 9.254 9.215 9.215 158,768 +0.00(+0.00%)
Sep 07, 2018 9.192 9.248 9.192 9.215 158,416 -0.01(-0.06%)
Sep 06, 2018 9.265 9.276 9.203 9.220 391,886 -0.05(-0.54%)
Sep 05, 2018 9.282 9.293 9.220 9.271 120,055 +0.00(+0.00%)
Sep 04, 2018 9.276 9.293 9.243 9.271 236,476 +0.00(+0.00%)
Aug 31, 2018 9.271 9.271 9.271 0 -0.01(-0.12%)
Aug 30, 2018 9.293 9.299 9.259 9.282 216,450 -0.02(-0.24%)
Aug 29, 2018 9.254 9.304 9.254 9.304 209,073 +0.07(+0.79%)
Aug 28, 2018 9.231 9.257 9.220 9.231 270,512 +0.00(+0.00%)
Aug 27, 2018 9.170 9.243 9.170 9.231 335,432 +0.08(+0.92%)
Aug 24, 2018 9.114 9.147 9.114 9.147 221,141 +0.05(+0.56%)
Aug 23, 2018 9.074 9.125 9.074 9.097 188,894 -0.01(-0.12%)
Aug 22, 2018 9.097 9.136 9.091 9.108 219,293 +0.00(+0.00%)
Aug 21, 2018 9.097 9.147 9.091 9.108 264,558 +0.03(+0.31%)
Aug 20, 2018 9.086 9.091 9.065 9.080 127,477 +0.02(+0.19%)
Aug 17, 2018 9.057 9.069 9.052 9.063 139,170 +0.00(+0.00%)
Aug 16, 2018 9.001 9.069 9.001 9.063 168,911 +0.08(+0.94%)
Aug 15, 2018 8.973 8.996 8.943 8.979 301,350 -0.03(-0.37%)
Aug 14, 2018 9.012 9.052 8.997 9.012 212,671 +0.01(+0.06%)
Aug 13, 2018 9.007 9.035 8.998 9.007 140,492 +0.02(+0.19%)
Aug 10, 2018 8.996 9.024 8.973 8.990 230,412 -0.03(-0.37%)
Aug 09, 2018 9.046 9.063 9.024 9.024 276,410 -0.02(-0.19%)
Aug 08, 2018 9.024 9.057 8.979 9.040 316,406 +0.02(+0.19%)
Aug 07, 2018 9.001 9.029 8.996 9.024 152,796 +0.06(+0.62%)
Aug 06, 2018 8.945 8.984 8.906 8.968 220,845 +0.02(+0.19%)
Aug 03, 2018 8.917 8.951 8.917 8.951 150,331 +0.02(+0.25%)
Aug 02, 2018 8.839 8.929 8.811 8.929 244,270 +0.05(+0.57%)
Aug 01, 2018 8.901 8.901 8.845 8.878 313,371 +0.00(+0.00%)
Jul 31, 2018 8.861 8.903 8.848 8.878 345,171 +0.04(+0.51%)
Jul 30, 2018 8.957 8.957 8.822 8.833 397,612 -0.12(-1.37%)
Jul 27, 2018 9.018 9.029 8.937 8.957 102,425 -0.07(-0.74%)
Jul 26, 2018 9.024 9.029 8.984 9.024 260,626 -0.02(-0.19%)
Jul 25, 2018 8.973 9.040 8.965 9.040 213,559 +0.08(+0.87%)
Jul 24, 2018 8.940 8.996 8.940 8.962 207,149 +0.04(+0.44%)
Jul 23, 2018 8.912 8.926 8.884 8.923 210,879 +0.01(+0.06%)
Jul 20, 2018 8.878 8.923 8.878 8.917 155,191 +0.02(+0.19%)
Jul 19, 2018 8.906 8.923 8.873 8.901 362,254 -0.01(-0.06%)
Jul 18, 2018 8.884 8.917 8.873 8.906 202,537 +0.04(+0.44%)
Jul 17, 2018 8.811 8.873 8.811 8.867 310,434 +0.03(+0.38%)
Jul 16, 2018 8.845 8.856 8.828 8.833 240,529 +0.01(+0.13%)
Jul 13, 2018 8.800 8.861 8.800 8.822 475,301 +0.01(+0.13%)
Jul 12, 2018 8.783 8.822 8.783 8.811 665,644 +0.07(+0.77%)
Jul 11, 2018 8.772 8.789 8.744 8.744 224,220 -0.05(-0.57%)
Jul 10, 2018 8.783 8.811 8.767 8.794 151,616 +0.02(+0.26%)
Jul 09, 2018 8.727 8.794 8.727 8.772 206,992 +0.07(+0.84%)
Jul 06, 2018 8.626 8.716 8.623 8.699 364,290 +0.08(+0.91%)
Jul 05, 2018 8.621 8.640 8.593 8.621 316,342 +0.04(+0.46%)
Jul 03, 2018 8.582 8.582 8.582 0 -0.03(-0.32%)
Jul 02, 2018 8.570 8.621 8.559 8.610 407,259 -0.02(-0.19%)
Jun 29, 2018 8.621 8.673 8.621 8.626 297,258 +0.03(+0.39%)
Jun 28, 2018 8.537 8.604 8.537 8.593 250,722 +0.03(+0.33%)
Jun 27, 2018 8.638 8.682 8.554 8.565 531,405 -0.06(-0.65%)
Jun 26, 2018 8.632 8.649 8.593 8.621 338,107 +0.01(+0.13%)
Jun 25, 2018 8.710 8.710 8.548 8.610 498,609 -0.14(-1.60%)
Jun 22, 2018 8.738 8.766 8.738 8.750 205,948 +0.04(+0.51%)
Jun 21, 2018 8.755 8.755 8.699 8.705 299,174 -0.03(-0.32%)
Jun 20, 2018 8.755 8.789 8.733 8.733 216,288 +0.02(+0.19%)
Jun 19, 2018 8.705 8.733 8.677 8.716 411,524 -0.04(-0.51%)
Jun 18, 2018 8.750 8.772 8.727 8.761 207,403 -0.02(-0.25%)
Jun 15, 2018 8.795 8.752 8.783 235,183 -0.02(-0.25%)
Jun 14, 2018 8.811 8.828 8.798 8.805 226,333 +0.02(+0.19%)
Jun 13, 2018 8.811 8.822 8.772 8.789 187,472 -0.02(-0.19%)
Jun 12, 2018 8.777 8.805 8.761 8.805 253,734 +0.04(+0.51%)
Jun 11, 2018 8.750 8.794 8.750 8.761 326,355 +0.01(+0.13%)
Jun 08, 2018 8.727 8.755 8.699 8.750 218,124 +0.01(+0.06%)
Jun 07, 2018 8.761 8.777 8.733 8.744 452,208 +0.01(+0.06%)
Jun 06, 2018 8.761 8.738 343,521 +0.07(+0.77%)
Jun 05, 2018 8.643 8.694 8.643 8.671 174,614 +0.03(+0.39%)
Jun 04, 2018 8.660 8.666 8.621 8.638 276,523 +0.02(+0.19%)
Jun 01, 2018 8.570 8.640 8.562 8.621 869,814 +0.11(+1.25%)
May 31, 2018 8.559 8.559 8.509 8.515 320,324 -0.05(-0.59%)
May 30, 2018 8.492 8.570 8.470 8.565 222,600 +0.11(+1.32%)
May 29, 2018 8.509 8.509 8.412 8.453 347,323 -0.08(-0.98%)
May 25, 2018 8.537 8.537 8.537 0 -0.03(-0.39%)
May 24, 2018 8.559 8.570 8.522 8.570 299,067 +0.01(+0.07%)
May 23, 2018 8.526 8.570 8.501 8.565 284,654 +0.01(+0.07%)
May 22, 2018 8.593 8.604 8.557 8.559 395,056 -0.01(-0.07%)
May 21, 2018 8.537 8.582 8.537 8.565 225,559 +0.07(+0.86%)
May 18, 2018 8.509 8.520 8.487 8.492 219,853 -0.03(-0.33%)
May 17, 2018 8.520 8.553 8.492 8.520 295,274 +0.01(+0.13%)
May 16, 2018 8.503 8.537 8.481 8.509 250,285 +0.00(+0.00%)
May 15, 2018 8.515 8.515 8.481 8.509 418,035 -0.03(-0.39%)
May 14, 2018 8.559 8.593 8.531 8.542 287,776 +0.01(+0.13%)
May 11, 2018 8.520 8.542 8.508 8.531 200,025 +0.02(+0.26%)
May 10, 2018 8.453 8.520 8.453 8.509 248,228 +0.08(+0.99%)
May 09, 2018 8.386 8.442 8.375 8.425 263,603 +0.06(+0.73%)
May 08, 2018 8.381 8.386 8.333 8.364 258,827 +0.00(+0.00%)
May 07, 2018 8.364 8.403 8.358 8.364 254,455 +0.01(+0.07%)
May 04, 2018 8.230 8.370 8.202 8.358 338,375 +0.11(+1.28%)
May 03, 2018 8.269 8.275 8.155 8.252 422,107 -0.02(-0.20%)
May 02, 2018 8.325 8.342 8.264 8.269 182,094 -0.03(-0.40%)
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.