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

Adams Diversified Equity Fund (NY: ADX )

18.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 28, 2007 4.710 4.729 4.704 4.707 210,250 -0.02(-0.40%)
Sep 27, 2007 4.726 4.736 4.704 4.726 286,791 +0.02(+0.33%)
Sep 26, 2007 4.710 4.739 4.704 4.710 202,945 +0.01(+0.27%)
Sep 25, 2007 4.691 4.704 4.669 4.698 262,654 -0.02(-0.40%)
Sep 24, 2007 4.739 4.745 4.707 4.717 139,426 -0.03(-0.53%)
Sep 21, 2007 4.726 4.745 4.710 4.742 262,972 +0.04(+0.94%)
Sep 20, 2007 4.739 4.739 4.688 4.698 189,289 -0.04(-0.86%)
Sep 19, 2007 4.761 4.780 4.720 4.739 334,114 +0.02(+0.44%)
Sep 18, 2007 4.619 4.723 4.619 4.718 453,849 +0.12(+2.56%)
Sep 17, 2007 4.603 4.616 4.584 4.600 241,692 -0.00(-0.07%)
Sep 14, 2007 4.581 4.616 4.575 4.603 160,069 -0.01(-0.14%)
Sep 13, 2007 4.603 4.638 4.603 4.610 193,100 +0.01(+0.27%)
Sep 12, 2007 4.566 4.610 4.566 4.597 113,700 +0.02(+0.34%)
Sep 11, 2007 4.540 4.644 4.540 4.581 295,684 +0.05(+1.04%)
Sep 10, 2007 4.569 4.581 4.496 4.534 347,135 -0.02(-0.35%)
Sep 07, 2007 4.591 4.591 4.543 4.550 363,333 -0.09(-1.83%)
Sep 06, 2007 4.619 4.644 4.603 4.635 161,657 +0.01(+0.27%)
Sep 05, 2007 4.616 4.622 4.588 4.622 302,354 -0.02(-0.41%)
Sep 04, 2007 4.603 4.723 4.594 4.641 588,828 +0.04(+0.89%)
Aug 31, 2007 4.673 4.673 4.578 4.600 496,724 -0.11(-2.27%)
Aug 30, 2007 4.499 4.707 4.499 4.707 1,484,458 +0.17(+3.75%)
Aug 29, 2007 4.487 4.537 4.471 4.537 321,410 +0.09(+1.98%)
Aug 28, 2007 4.503 4.512 4.449 4.449 401,445 -0.06(-1.40%)
Aug 27, 2007 4.515 4.575 4.509 4.512 326,491 -0.05(-1.17%)
Aug 24, 2007 4.534 4.575 4.528 4.566 454,484 +0.03(+0.76%)
Aug 23, 2007 4.562 4.575 4.531 4.531 178,808 -0.01(-0.21%)
Aug 22, 2007 4.518 4.550 4.487 4.540 246,139 +0.05(+1.19%)
Aug 21, 2007 4.487 4.518 4.471 4.487 316,646 -0.01(-0.28%)
Aug 20, 2007 4.506 4.518 4.462 4.499 309,341 +0.02(+0.49%)
Aug 17, 2007 4.389 4.480 4.320 4.477 906,110 +0.14(+3.27%)
Aug 16, 2007 4.345 4.386 4.282 4.336 923,260 -0.07(-1.64%)
Aug 15, 2007 4.465 4.515 4.408 4.408 462,106 -0.08(-1.82%)
Aug 14, 2007 4.569 4.572 4.480 4.490 466,553 -0.09(-1.86%)
Aug 13, 2007 4.616 4.616 4.575 4.575 119,099 -0.01(-0.14%)
Aug 10, 2007 4.509 4.597 4.499 4.581 297,590 -0.01(-0.21%)
Aug 09, 2007 4.616 4.660 4.584 4.591 311,247 -0.08(-1.69%)
Aug 08, 2007 4.635 4.710 4.625 4.669 166,104 +0.04(+0.95%)
Aug 07, 2007 4.566 4.657 4.562 4.625 182,937 +0.01(+0.27%)
Aug 06, 2007 4.484 4.613 4.424 4.613 337,290 +0.08(+1.67%)
Aug 03, 2007 4.572 4.619 4.534 4.537 173,091 -0.08(-1.77%)
Aug 02, 2007 4.591 4.619 4.569 4.619 189,924 +0.03(+0.75%)
Aug 01, 2007 4.540 4.584 4.509 4.584 343,324 +0.02(+0.41%)
Jul 31, 2007 4.644 4.660 4.566 4.566 331,255 -0.05(-1.09%)
Jul 30, 2007 4.575 4.619 4.518 4.616 314,105 +0.06(+1.31%)
Jul 27, 2007 4.613 4.632 4.525 4.556 653,301 -0.08(-1.63%)
Jul 26, 2007 4.701 4.704 4.578 4.632 449,720 -0.10(-2.06%)
Jul 25, 2007 4.732 4.761 4.707 4.729 264,242 +0.01(+0.27%)
Jul 24, 2007 4.792 4.802 4.704 4.717 221,684 -0.11(-2.22%)
Jul 23, 2007 4.817 4.836 4.798 4.824 113,065 +0.04(+0.79%)
Jul 20, 2007 4.808 4.821 4.773 4.786 162,928 -0.04(-0.91%)
Jul 19, 2007 4.824 4.849 4.817 4.830 144,825 +0.02(+0.39%)
Jul 18, 2007 4.814 4.824 4.780 4.811 139,426 -0.02(-0.46%)
Jul 17, 2007 4.827 4.846 4.817 4.833 148,636 -0.01(-0.13%)
Jul 16, 2007 4.821 4.849 4.821 4.839 235,658 -0.00(-0.07%)
Jul 13, 2007 4.814 4.843 4.808 4.843 391,917 +0.03(+0.59%)
Jul 12, 2007 4.748 4.814 4.748 4.814 228,353 +0.08(+1.66%)
Jul 11, 2007 4.723 4.767 4.717 4.736 187,701 -0.01(-0.20%)
Jul 10, 2007 4.767 4.786 4.732 4.745 216,602 -0.05(-1.12%)
Jul 09, 2007 4.780 4.798 4.773 4.798 147,683 +0.03(+0.66%)
Jul 06, 2007 4.742 4.767 4.739 4.767 162,610 +0.03(+0.60%)
Jul 05, 2007 4.736 4.745 4.729 4.739 169,915 +0.01(+0.13%)
Jul 03, 2007 4.754 4.764 4.729 4.732 90,833 +0.00(+0.07%)
Jul 02, 2007 4.695 4.736 4.695 4.729 106,078 +0.04(+0.87%)
Jun 29, 2007 4.691 4.720 4.654 4.688 136,250 +0.00(+0.00%)
Jun 28, 2007 4.688 4.710 4.673 4.688 188,336 -0.01(-0.27%)
Jun 27, 2007 4.644 4.701 4.638 4.701 465,917 +0.03(+0.67%)
Jun 26, 2007 4.673 4.695 4.663 4.669 133,074 -0.01(-0.13%)
Jun 25, 2007 4.666 4.717 4.663 4.676 182,619 -0.00(-0.03%)
Jun 22, 2007 4.691 4.713 4.616 4.677 377,942 -0.04(-0.84%)
Jun 21, 2007 4.726 4.736 4.685 4.717 469,093 -0.02(-0.40%)
Jun 20, 2007 4.761 4.767 4.732 4.736 331,891 -0.03(-0.59%)
Jun 19, 2007 4.729 4.770 4.726 4.764 203,263 +0.02(+0.33%)
Jun 18, 2007 4.764 4.770 4.732 4.748 167,374 -0.01(-0.13%)
Jun 15, 2007 4.739 4.761 4.732 4.754 218,825 +0.04(+0.94%)
Jun 14, 2007 4.682 4.720 4.682 4.710 149,271 +0.03(+0.57%)
Jun 13, 2007 4.660 4.685 4.635 4.684 148,001 +0.04(+0.78%)
Jun 12, 2007 4.666 4.673 4.641 4.647 205,804 -0.04(-0.87%)
Jun 11, 2007 4.669 4.701 4.663 4.688 111,159 +0.02(+0.40%)
Jun 08, 2007 4.600 4.669 4.594 4.669 289,650 +0.06(+1.30%)
Jun 07, 2007 4.663 4.682 4.610 4.610 188,971 -0.08(-1.68%)
Jun 06, 2007 4.688 4.701 4.660 4.688 220,731 -0.04(-0.80%)
Jun 05, 2007 4.720 4.729 4.707 4.726 172,138 -0.02(-0.40%)
Jun 04, 2007 4.720 4.745 4.710 4.745 228,036 +0.03(+0.60%)
Jun 01, 2007 4.723 4.745 4.707 4.717 428,758 +0.01(+0.20%)
May 31, 2007 4.710 4.717 4.695 4.707 252,491 +0.00(+0.07%)
May 30, 2007 4.666 4.704 4.647 4.704 337,290 +0.03(+0.67%)
May 29, 2007 4.679 4.707 4.663 4.673 161,975 -0.01(-0.13%)
May 25, 2007 4.660 4.679 4.651 4.679 141,649 +0.03(+0.54%)
May 24, 2007 4.695 4.713 4.644 4.654 333,796 -0.05(-1.00%)
May 23, 2007 4.707 4.723 4.698 4.701 431,934 +0.00(+0.07%)
May 22, 2007 4.701 4.713 4.698 4.698 195,641 +0.01(+0.20%)
May 21, 2007 4.688 4.717 4.679 4.688 301,083 +0.01(+0.20%)
May 18, 2007 4.669 4.679 4.663 4.679 182,937 +0.03(+0.54%)
May 17, 2007 4.660 4.669 4.644 4.654 221,684 -0.01(-0.13%)
May 16, 2007 4.638 4.660 4.632 4.660 239,787 +0.01(+0.14%)
May 15, 2007 4.657 4.679 4.654 4.654 229,941 -0.02(-0.40%)
May 14, 2007 4.660 4.685 4.660 4.673 117,829 +0.01(+0.27%)
May 11, 2007 4.635 4.676 4.635 4.660 194,688 +0.03(+0.68%)
May 10, 2007 4.676 4.682 4.628 4.628 297,590 -0.06(-1.28%)
May 09, 2007 4.651 4.698 4.647 4.688 226,130 +0.04(+0.81%)
May 08, 2007 4.638 4.663 4.638 4.651 224,542 +0.00(+0.00%)
May 07, 2007 4.647 4.676 4.647 4.651 516,098 +0.01(+0.14%)
May 04, 2007 4.647 4.669 4.644 4.644 276,311 -0.01(-0.20%)
May 03, 2007 4.644 4.657 4.628 4.654 212,791 +0.01(+0.27%)
May 02, 2007 4.613 4.654 4.613 4.641 202,628 +0.03(+0.61%)
May 01, 2007 4.597 4.619 4.584 4.613 287,744 +0.00(+0.00%)
Apr 30, 2007 4.625 4.651 4.613 4.613 503,712 -0.02(-0.41%)
Apr 27, 2007 4.591 4.638 4.591 4.632 294,096 +0.03(+0.62%)
Apr 26, 2007 4.606 4.635 4.603 4.603 165,151 +0.00(+0.07%)
Apr 25, 2007 4.581 4.610 4.581 4.600 279,487 +0.02(+0.41%)
Apr 24, 2007 4.569 4.581 4.553 4.581 119,734 +0.02(+0.41%)
Apr 23, 2007 4.566 4.578 4.556 4.562 235,023 -0.00(-0.07%)
Apr 20, 2007 4.562 4.600 4.556 4.566 361,427 +0.03(+0.55%)
Apr 19, 2007 4.521 4.550 4.521 4.540 171,503 -0.01(-0.14%)
Apr 18, 2007 4.518 4.556 4.518 4.547 152,447 +0.00(+0.00%)
Apr 17, 2007 4.540 4.553 4.531 4.547 199,769 +0.01(+0.21%)
Apr 16, 2007 4.528 4.559 4.528 4.537 329,350 +0.02(+0.49%)
Apr 13, 2007 4.512 4.515 4.480 4.515 326,491 +0.03(+0.56%)
Apr 12, 2007 4.446 4.490 4.443 4.490 593,275 +0.03(+0.71%)
Apr 11, 2007 4.487 4.493 4.449 4.458 322,998 -0.03(-0.63%)
Apr 10, 2007 4.471 4.490 4.465 4.487 154,988 +0.02(+0.35%)
Apr 09, 2007 4.474 4.493 4.449 4.471 437,016 +0.03(+0.71%)
Apr 05, 2007 4.430 4.443 4.427 4.440 136,885 +0.00(+0.07%)
Apr 04, 2007 4.427 4.440 4.421 4.436 248,680 +0.01(+0.21%)
Apr 03, 2007 4.411 4.436 4.408 4.427 341,736 +0.03(+0.79%)
Apr 02, 2007 4.411 4.418 4.389 4.392 353,487 -0.02(-0.50%)
Mar 30, 2007 4.418 4.436 4.380 4.414 206,121 -0.01(-0.14%)
Mar 29, 2007 4.449 4.455 4.386 4.421 229,624 +0.01(+0.29%)
Mar 28, 2007 4.408 4.408 4.383 4.408 215,649 -0.01(-0.29%)
Mar 27, 2007 4.427 4.440 4.418 4.421 173,409 -0.01(-0.28%)
Mar 26, 2007 4.455 4.455 4.392 4.433 277,264 +0.00(+0.00%)
Mar 23, 2007 4.427 4.449 4.424 4.433 163,245 -0.00(-0.07%)
Mar 22, 2007 4.424 4.443 4.383 4.436 332,843 +0.00(+0.00%)
Mar 21, 2007 4.373 4.436 4.358 4.436 328,715 +0.08(+1.73%)
Mar 20, 2007 4.329 4.370 4.329 4.361 209,933 +0.03(+0.58%)
Mar 19, 2007 4.314 4.339 4.304 4.336 430,029 +0.03(+0.66%)
Mar 16, 2007 4.307 4.323 4.292 4.307 306,800 +0.01(+0.15%)
Mar 15, 2007 4.282 4.320 4.276 4.301 260,431 +0.01(+0.22%)
Mar 14, 2007 4.266 4.298 4.251 4.292 583,111 +0.01(+0.22%)
Mar 13, 2007 4.367 4.351 4.266 4.282 373,178 -0.09(-1.95%)
Mar 12, 2007 4.333 4.373 4.326 4.367 292,508 +0.01(+0.14%)
Mar 09, 2007 4.339 4.373 4.326 4.361 267,736 +0.02(+0.44%)
Mar 08, 2007 4.314 4.361 4.307 4.342 309,341 +0.05(+1.25%)
Mar 07, 2007 4.292 4.314 4.276 4.288 231,847 -0.01(-0.29%)
Mar 06, 2007 4.260 4.317 4.260 4.301 248,044 +0.06(+1.49%)
Mar 05, 2007 4.238 4.282 4.225 4.238 658,065 -0.04(-0.88%)
Mar 02, 2007 4.323 4.336 4.266 4.276 373,496 -0.06(-1.31%)
Mar 01, 2007 4.307 4.345 4.251 4.333 552,940 -0.00(-0.07%)
Feb 28, 2007 4.339 4.351 4.304 4.336 620,271 +0.01(+0.14%)
Feb 27, 2007 4.411 4.414 4.254 4.329 560,880 -0.11(-2.55%)
Feb 26, 2007 4.452 4.452 4.424 4.443 436,381 +0.01(+0.14%)
Feb 23, 2007 4.443 4.443 4.418 4.436 351,899 -0.02(-0.35%)
Feb 22, 2007 4.465 4.474 4.430 4.452 385,565 -0.01(-0.21%)
Feb 21, 2007 4.449 4.465 4.436 4.462 288,062 +0.01(+0.21%)
Feb 20, 2007 4.418 4.455 4.399 4.452 448,132 +0.03(+0.64%)
Feb 16, 2007 4.424 4.433 4.411 4.424 210,568 -0.02(-0.35%)
Feb 15, 2007 4.424 4.440 4.399 4.440 334,114 +0.02(+0.50%)
Feb 14, 2007 4.402 4.430 4.402 4.418 409,363 +0.02(+0.43%)
Feb 13, 2007 4.380 4.405 4.367 4.399 288,062 +0.01(+0.29%)
Feb 12, 2007 4.386 4.402 4.367 4.386 256,258 -0.00(-0.07%)
Feb 09, 2007 4.402 4.427 4.377 4.389 369,685 -0.02(-0.42%)
Feb 08, 2007 4.418 4.421 4.402 4.408 266,465 -0.01(-0.22%)
Feb 07, 2007 4.421 4.436 4.418 4.418 147,048 +0.01(+0.14%)
Feb 06, 2007 4.411 4.427 4.402 4.411 406,844 +0.00(+0.07%)
Feb 05, 2007 4.402 4.411 4.395 4.408 224,860 +0.01(+0.14%)
Feb 02, 2007 4.392 4.405 4.389 4.402 348,088 +0.01(+0.14%)
Feb 01, 2007 4.380 4.399 4.377 4.395 289,967 +0.02(+0.36%)
Jan 31, 2007 4.348 4.383 4.339 4.380 979,158 +0.03(+0.72%)
Jan 30, 2007 4.342 4.351 4.336 4.348 187,065 +0.01(+0.29%)
Jan 29, 2007 4.345 4.358 4.333 4.336 524,991 -0.01(-0.22%)
Jan 26, 2007 4.355 4.355 4.320 4.345 239,152 +0.00(+0.00%)
Jan 25, 2007 4.373 4.383 4.336 4.345 342,054 -0.03(-0.72%)
Jan 24, 2007 4.361 4.408 4.361 4.377 637,103 +0.02(+0.36%)
Jan 23, 2007 4.364 4.370 4.355 4.361 482,433 -0.00(-0.07%)
Jan 22, 2007 4.358 4.373 4.336 4.364 459,565 -0.00(-0.07%)
Jan 19, 2007 4.355 4.367 4.355 4.367 269,324 +0.00(+0.07%)
Jan 18, 2007 4.361 4.370 4.345 4.364 259,796 -0.01(-0.14%)
Jan 17, 2007 4.351 4.370 4.345 4.370 202,628 +0.01(+0.22%)
Jan 16, 2007 4.339 4.370 4.339 4.361 367,779 +0.03(+0.58%)
Jan 12, 2007 4.329 4.351 4.329 4.336 334,114 -0.01(-0.22%)
Jan 11, 2007 4.298 4.348 4.298 4.345 425,265 +0.03(+0.80%)
Jan 10, 2007 4.288 4.310 4.285 4.310 219,778 +0.01(+0.15%)
Jan 09, 2007 4.304 4.314 4.285 4.304 398,586 -0.01(-0.22%)
Jan 08, 2007 4.301 4.314 4.285 4.314 286,791 +0.01(+0.22%)
Jan 05, 2007 4.323 4.323 4.282 4.304 565,008 -0.02(-0.44%)
Jan 04, 2007 4.329 4.361 4.323 4.323 429,076 -0.01(-0.29%)
Jan 03, 2007 4.361 4.389 4.317 4.336 413,196 -0.03(-0.72%)
Dec 29, 2006 4.386 4.402 4.339 4.367 421,136 -0.02(-0.43%)
Dec 28, 2006 4.367 4.389 4.367 4.386 279,169 +0.00(+0.00%)
Dec 27, 2006 4.377 4.392 4.361 4.386 528,484 +0.03(+0.65%)
Dec 26, 2006 4.323 4.380 4.323 4.358 367,462 +0.03(+0.65%)
Dec 22, 2006 4.345 4.355 4.323 4.329 357,934 -0.02(-0.51%)
Dec 21, 2006 4.361 4.380 4.342 4.351 257,890 -0.03(-0.58%)
Dec 20, 2006 4.342 4.386 4.342 4.377 223,272 +0.02(+0.36%)
Dec 19, 2006 4.348 4.373 4.329 4.361 222,001 +0.00(+0.00%)
Dec 18, 2006 4.383 4.399 4.339 4.361 272,817 -0.02(-0.50%)
Dec 15, 2006 4.358 4.389 4.355 4.383 370,002 +0.04(+0.87%)
Dec 14, 2006 4.320 4.377 4.320 4.345 380,483 +0.03(+0.58%)
Dec 13, 2006 4.333 4.351 4.314 4.320 199,769 -0.02(-0.44%)
Dec 12, 2006 4.329 4.348 4.310 4.339 190,877 -0.01(-0.14%)
Dec 11, 2006 4.310 4.348 4.310 4.345 207,392 +0.03(+0.73%)
Dec 08, 2006 4.323 4.329 4.301 4.314 141,014 -0.01(-0.15%)
Dec 07, 2006 4.320 4.329 4.307 4.320 108,301 +0.01(+0.15%)
Dec 06, 2006 4.314 4.342 4.307 4.314 223,589 -0.01(-0.29%)
Dec 05, 2006 4.320 4.329 4.314 4.326 226,765 +0.01(+0.29%)
Dec 04, 2006 4.273 4.320 4.273 4.314 290,603 +0.05(+1.11%)
Dec 01, 2006 4.257 4.292 4.251 4.266 316,963 -0.03(-0.59%)
Nov 30, 2006 4.273 4.292 4.254 4.292 229,624 +0.03(+0.59%)
Nov 29, 2006 4.238 4.276 4.238 4.266 317,281 +0.03(+0.82%)
Nov 28, 2006 4.229 4.247 4.197 4.232 296,002 +0.01(+0.22%)
Nov 27, 2006 4.279 4.292 4.210 4.222 489,420 -0.08(-1.76%)
Nov 24, 2006 4.266 4.301 4.266 4.298 88,610 +0.01(+0.22%)
Nov 22, 2006 4.282 4.304 4.279 4.288 141,966 +0.00(+0.07%)
Nov 21, 2006 4.273 4.298 4.273 4.285 219,460 +0.00(+0.07%)
Nov 20, 2006 4.279 4.295 4.273 4.282 257,572 -0.01(-0.29%)
Nov 17, 2006 4.273 4.314 3.999 4.295 578,983 -0.21(-4.75%)
Nov 16, 2006 4.521 4.525 4.499 4.509 479,574 +0.01(+0.21%)
Nov 15, 2006 4.493 4.509 4.487 4.499 282,663 +0.01(+0.14%)
Nov 14, 2006 4.503 4.518 4.462 4.493 478,304 +0.01(+0.14%)
Nov 13, 2006 4.465 4.496 4.465 4.487 352,217 +0.03(+0.56%)
Nov 10, 2006 4.465 4.471 4.449 4.462 664,417 +0.02(+0.43%)
Nov 09, 2006 4.433 4.465 4.433 4.443 425,900 +0.00(+0.07%)
Nov 08, 2006 4.395 4.443 4.383 4.440 335,067 +0.02(+0.43%)
Nov 07, 2006 4.405 4.424 4.399 4.421 274,088 +0.03(+0.72%)
Nov 06, 2006 4.351 4.405 4.351 4.389 492,278 +0.04(+0.87%)
Nov 03, 2006 4.348 4.361 4.333 4.351 292,826 -0.00(-0.07%)
Nov 02, 2006 4.351 4.358 4.339 4.355 417,325 -0.01(-0.22%)
Nov 01, 2006 4.389 4.424 4.358 4.364 775,894 -0.02(-0.36%)
Oct 31, 2006 4.402 4.408 4.380 4.380 474,175 -0.01(-0.14%)
Oct 30, 2006 4.355 4.392 4.351 4.386 459,565 +0.00(+0.00%)
Oct 27, 2006 4.392 4.414 4.380 4.386 290,603 -0.03(-0.64%)
Oct 26, 2006 4.395 4.430 4.395 4.414 273,452 +0.02(+0.36%)
Oct 25, 2006 4.380 4.405 4.377 4.399 329,032 +0.02(+0.43%)
Oct 24, 2006 4.373 4.389 4.367 4.380 269,641 +0.01(+0.14%)
Oct 23, 2006 4.345 4.392 4.345 4.373 364,286 +0.02(+0.51%)
Oct 20, 2006 4.355 4.358 4.345 4.351 348,088 -0.01(-0.14%)
Oct 19, 2006 4.361 4.373 4.351 4.358 202,945 -0.00(-0.07%)
Oct 18, 2006 4.361 4.405 4.358 4.361 329,032 +0.01(+0.14%)
Oct 17, 2006 4.345 4.361 4.310 4.355 269,324 -0.01(-0.29%)
Oct 16, 2006 4.361 4.380 4.339 4.367 315,693 +0.02(+0.36%)
Oct 13, 2006 4.314 4.361 4.314 4.351 345,547 +0.01(+0.29%)
Oct 12, 2006 4.298 4.355 4.298 4.339 439,557 +0.04(+0.95%)
Oct 11, 2006 4.320 4.323 4.298 4.298 324,586 -0.03(-0.66%)
Oct 10, 2006 4.307 4.326 4.295 4.326 748,581 +0.02(+0.44%)
Oct 09, 2006 4.273 4.307 4.270 4.307 334,114 +0.02(+0.51%)
Oct 06, 2006 4.273 4.285 4.266 4.285 257,572 -0.00(-0.07%)
Oct 05, 2006 4.282 4.298 4.273 4.288 294,096 -0.01(-0.15%)
Oct 04, 2006 4.238 4.295 4.235 4.295 386,835 +0.05(+1.19%)
Oct 03, 2006 4.207 4.257 4.207 4.244 209,933 +0.01(+0.22%)
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.