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

Adams Diversified Equity Fund (NY: ADX )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2007 4.686 4.727 4.666 4.717 336,861 +0.03(+0.74%)
Oct 30, 2007 4.699 4.699 4.673 4.683 144,232 -0.02(-0.40%)
Oct 29, 2007 4.702 4.721 4.688 4.702 162,381 +0.01(+0.27%)
Oct 26, 2007 4.677 4.702 4.655 4.689 393,853 +0.03(+0.74%)
Oct 25, 2007 4.648 4.677 4.617 4.655 524,714 +0.01(+0.14%)
Oct 24, 2007 4.658 4.664 4.592 4.648 278,276 -0.03(-0.54%)
Oct 23, 2007 4.645 4.673 4.645 4.673 383,665 +0.03(+0.74%)
Oct 22, 2007 4.595 4.645 4.560 4.639 677,861 -0.01(-0.20%)
Oct 19, 2007 4.746 4.746 4.633 4.648 274,774 -0.11(-2.25%)
Oct 18, 2007 4.749 4.758 4.717 4.755 234,656 +0.00(+0.07%)
Oct 17, 2007 4.774 4.790 4.711 4.752 222,876 +0.00(+0.07%)
Oct 16, 2007 4.746 4.768 4.727 4.749 231,791 -0.02(-0.40%)
Oct 15, 2007 4.815 4.824 4.746 4.768 300,564 -0.04(-0.78%)
Oct 12, 2007 4.805 4.818 4.783 4.805 125,765 +0.02(+0.33%)
Oct 11, 2007 4.821 4.843 4.768 4.790 285,918 -0.02(-0.39%)
Oct 10, 2007 4.818 4.827 4.790 4.809 142,640 -0.02(-0.46%)
Oct 09, 2007 4.790 4.830 4.780 4.830 284,326 +0.04(+0.85%)
Oct 08, 2007 4.809 4.812 4.771 4.790 116,213 -0.03(-0.72%)
Oct 05, 2007 4.799 4.830 4.790 4.824 156,331 +0.05(+1.05%)
Oct 04, 2007 4.768 4.787 4.765 4.774 134,044 +0.01(+0.13%)
Oct 03, 2007 4.768 4.790 4.758 4.768 489,690 -0.02(-0.39%)
Oct 02, 2007 4.758 4.790 4.749 4.787 253,123 +0.03(+0.53%)
Oct 01, 2007 4.708 4.771 4.708 4.761 345,457 +0.07(+1.40%)
Sep 28, 2007 4.699 4.717 4.692 4.695 210,777 -0.02(-0.40%)
Sep 27, 2007 4.714 4.724 4.692 4.714 287,510 +0.02(+0.33%)
Sep 26, 2007 4.699 4.727 4.692 4.699 203,454 +0.01(+0.27%)
Sep 25, 2007 4.680 4.692 4.658 4.686 263,312 -0.02(-0.40%)
Sep 24, 2007 4.727 4.733 4.695 4.705 139,775 -0.03(-0.53%)
Sep 21, 2007 4.714 4.733 4.699 4.730 263,630 +0.04(+0.94%)
Sep 20, 2007 4.727 4.727 4.677 4.686 189,763 -0.04(-0.86%)
Sep 19, 2007 4.749 4.768 4.708 4.727 334,950 +0.02(+0.44%)
Sep 18, 2007 4.607 4.711 4.607 4.706 454,985 +0.12(+2.56%)
Sep 17, 2007 4.592 4.604 4.573 4.589 242,298 -0.00(-0.07%)
Sep 14, 2007 4.570 4.604 4.564 4.592 160,470 -0.01(-0.14%)
Sep 13, 2007 4.592 4.626 4.592 4.598 193,583 +0.01(+0.27%)
Sep 12, 2007 4.554 4.598 4.554 4.586 113,985 +0.02(+0.34%)
Sep 11, 2007 4.529 4.633 4.529 4.570 296,425 +0.05(+1.04%)
Sep 10, 2007 4.557 4.570 4.485 4.523 348,005 -0.02(-0.35%)
Sep 07, 2007 4.579 4.579 4.532 4.538 364,243 -0.08(-1.83%)
Sep 06, 2007 4.607 4.633 4.592 4.623 162,062 +0.01(+0.27%)
Sep 05, 2007 4.604 4.611 4.576 4.611 303,111 -0.02(-0.41%)
Sep 04, 2007 4.592 4.711 4.582 4.629 590,303 +0.04(+0.89%)
Aug 31, 2007 4.661 4.661 4.567 4.589 497,968 -0.11(-2.27%)
Aug 30, 2007 4.488 4.695 4.488 4.695 1,488,175 +0.17(+3.75%)
Aug 29, 2007 4.476 4.526 4.460 4.526 322,215 +0.09(+1.98%)
Aug 28, 2007 4.491 4.501 4.438 4.438 402,450 -0.06(-1.40%)
Aug 27, 2007 4.504 4.564 4.498 4.501 327,309 -0.05(-1.17%)
Aug 24, 2007 4.523 4.563 4.516 4.554 455,622 +0.03(+0.76%)
Aug 23, 2007 4.551 4.564 4.520 4.520 179,256 -0.01(-0.21%)
Aug 22, 2007 4.507 4.538 4.476 4.529 246,755 +0.05(+1.19%)
Aug 21, 2007 4.476 4.507 4.460 4.476 317,439 -0.01(-0.28%)
Aug 20, 2007 4.494 4.507 4.450 4.488 310,116 +0.02(+0.49%)
Aug 17, 2007 4.378 4.469 4.309 4.466 908,379 +0.14(+3.27%)
Aug 16, 2007 4.334 4.375 4.271 4.325 925,572 -0.07(-1.64%)
Aug 15, 2007 4.454 4.504 4.397 4.397 463,263 -0.08(-1.82%)
Aug 14, 2007 4.557 4.560 4.469 4.479 467,721 -0.08(-1.86%)
Aug 13, 2007 4.604 4.604 4.564 4.564 119,397 -0.01(-0.14%)
Aug 10, 2007 4.498 4.586 4.488 4.570 298,335 -0.01(-0.21%)
Aug 09, 2007 4.604 4.648 4.573 4.579 312,026 -0.08(-1.69%)
Aug 08, 2007 4.623 4.699 4.614 4.658 166,520 +0.04(+0.95%)
Aug 07, 2007 4.554 4.645 4.551 4.614 183,395 +0.01(+0.27%)
Aug 06, 2007 4.472 4.601 4.413 4.601 338,134 +0.08(+1.67%)
Aug 03, 2007 4.560 4.607 4.523 4.526 173,524 -0.08(-1.77%)
Aug 02, 2007 4.579 4.607 4.557 4.607 190,399 +0.03(+0.75%)
Aug 01, 2007 4.529 4.573 4.498 4.573 344,184 +0.02(+0.41%)
Jul 31, 2007 4.633 4.648 4.554 4.554 332,085 -0.05(-1.09%)
Jul 30, 2007 4.564 4.607 4.507 4.604 314,892 +0.06(+1.31%)
Jul 27, 2007 4.601 4.620 4.513 4.545 654,937 -0.08(-1.63%)
Jul 26, 2007 4.689 4.692 4.567 4.620 450,846 -0.10(-2.06%)
Jul 25, 2007 4.721 4.749 4.695 4.717 264,904 +0.01(+0.27%)
Jul 24, 2007 4.780 4.790 4.692 4.705 222,239 -0.11(-2.22%)
Jul 23, 2007 4.805 4.824 4.787 4.812 113,348 +0.04(+0.79%)
Jul 20, 2007 4.796 4.809 4.761 4.774 163,336 -0.04(-0.91%)
Jul 19, 2007 4.812 4.837 4.805 4.818 145,187 +0.02(+0.39%)
Jul 18, 2007 4.802 4.812 4.768 4.799 139,775 -0.02(-0.46%)
Jul 17, 2007 4.815 4.834 4.805 4.821 149,008 -0.01(-0.13%)
Jul 16, 2007 4.809 4.837 4.809 4.827 236,248 -0.00(-0.07%)
Jul 13, 2007 4.802 4.830 4.796 4.830 392,898 +0.03(+0.59%)
Jul 12, 2007 4.736 4.802 4.736 4.802 228,925 +0.08(+1.66%)
Jul 11, 2007 4.711 4.755 4.705 4.724 188,171 -0.01(-0.20%)
Jul 10, 2007 4.755 4.774 4.721 4.733 217,145 -0.05(-1.12%)
Jul 09, 2007 4.768 4.787 4.761 4.787 148,053 +0.03(+0.66%)
Jul 06, 2007 4.730 4.755 4.727 4.755 163,017 +0.03(+0.60%)
Jul 05, 2007 4.724 4.733 4.717 4.727 170,341 +0.01(+0.13%)
Jul 03, 2007 4.743 4.752 4.717 4.721 91,060 +0.00(+0.07%)
Jul 02, 2007 4.683 4.724 4.683 4.717 106,343 +0.04(+0.87%)
Jun 29, 2007 4.680 4.708 4.642 4.677 136,591 +0.00(+0.00%)
Jun 28, 2007 4.677 4.699 4.661 4.677 188,807 -0.01(-0.27%)
Jun 27, 2007 4.633 4.689 4.626 4.689 467,084 +0.03(+0.67%)
Jun 26, 2007 4.661 4.683 4.651 4.658 133,407 -0.01(-0.13%)
Jun 25, 2007 4.655 4.705 4.651 4.664 183,076 -0.00(-0.03%)
Jun 22, 2007 4.680 4.702 4.604 4.665 378,889 -0.04(-0.84%)
Jun 21, 2007 4.714 4.724 4.673 4.705 470,268 -0.02(-0.40%)
Jun 20, 2007 4.749 4.755 4.721 4.724 332,722 -0.03(-0.59%)
Jun 19, 2007 4.717 4.758 4.714 4.752 203,772 +0.02(+0.33%)
Jun 18, 2007 4.752 4.758 4.721 4.736 167,793 -0.01(-0.13%)
Jun 15, 2007 4.727 4.749 4.721 4.743 219,373 +0.04(+0.94%)
Jun 14, 2007 4.670 4.708 4.670 4.699 149,645 +0.03(+0.57%)
Jun 13, 2007 4.648 4.673 4.623 4.672 148,371 +0.04(+0.78%)
Jun 12, 2007 4.655 4.661 4.629 4.636 206,319 -0.04(-0.87%)
Jun 11, 2007 4.658 4.689 4.651 4.677 111,438 +0.02(+0.40%)
Jun 08, 2007 4.589 4.658 4.582 4.658 290,375 +0.06(+1.30%)
Jun 07, 2007 4.651 4.670 4.598 4.598 189,444 -0.08(-1.68%)
Jun 06, 2007 4.677 4.689 4.648 4.677 221,284 -0.04(-0.80%)
Jun 05, 2007 4.708 4.717 4.695 4.714 172,569 -0.02(-0.40%)
Jun 04, 2007 4.708 4.733 4.699 4.733 228,607 +0.03(+0.60%)
Jun 01, 2007 4.711 4.733 4.695 4.705 429,832 +0.01(+0.20%)
May 31, 2007 4.699 4.705 4.683 4.695 253,123 +0.00(+0.07%)
May 30, 2007 4.655 4.692 4.636 4.692 338,134 +0.03(+0.67%)
May 29, 2007 4.667 4.695 4.651 4.661 162,381 -0.01(-0.13%)
May 25, 2007 4.648 4.667 4.639 4.667 142,003 +0.03(+0.54%)
May 24, 2007 4.683 4.702 4.633 4.642 334,632 -0.05(-1.00%)
May 23, 2007 4.695 4.711 4.686 4.689 433,016 +0.00(+0.07%)
May 22, 2007 4.689 4.702 4.686 4.686 196,130 +0.01(+0.20%)
May 21, 2007 4.677 4.705 4.667 4.677 301,837 +0.01(+0.20%)
May 18, 2007 4.658 4.667 4.651 4.667 183,395 +0.03(+0.54%)
May 17, 2007 4.648 4.658 4.633 4.642 222,239 -0.01(-0.14%)
May 16, 2007 4.626 4.648 4.620 4.648 240,387 +0.01(+0.14%)
May 15, 2007 4.645 4.667 4.642 4.642 230,517 -0.02(-0.40%)
May 14, 2007 4.648 4.673 4.648 4.661 118,124 +0.01(+0.27%)
May 11, 2007 4.623 4.664 4.623 4.648 195,175 +0.03(+0.68%)
May 10, 2007 4.664 4.670 4.617 4.617 298,335 -0.06(-1.28%)
May 09, 2007 4.639 4.686 4.636 4.677 226,696 +0.04(+0.81%)
May 08, 2007 4.626 4.651 4.626 4.639 225,104 +0.00(+0.00%)
May 07, 2007 4.636 4.664 4.636 4.639 517,390 +0.01(+0.13%)
May 04, 2007 4.636 4.658 4.633 4.633 277,003 -0.01(-0.20%)
May 03, 2007 4.633 4.645 4.617 4.642 213,324 +0.01(+0.27%)
May 02, 2007 4.601 4.642 4.601 4.629 203,135 +0.03(+0.61%)
May 01, 2007 4.586 4.607 4.573 4.601 288,465 +0.00(+0.00%)
Apr 30, 2007 4.614 4.639 4.601 4.601 504,973 -0.02(-0.41%)
Apr 27, 2007 4.579 4.626 4.579 4.620 294,833 +0.03(+0.62%)
Apr 26, 2007 4.595 4.623 4.592 4.592 165,565 +0.00(+0.07%)
Apr 25, 2007 4.570 4.598 4.570 4.589 280,187 +0.02(+0.41%)
Apr 24, 2007 4.557 4.570 4.542 4.570 120,034 +0.02(+0.41%)
Apr 23, 2007 4.554 4.567 4.545 4.551 235,611 -0.00(-0.07%)
Apr 20, 2007 4.551 4.589 4.545 4.554 362,332 +0.03(+0.55%)
Apr 19, 2007 4.510 4.538 4.510 4.529 171,932 -0.01(-0.14%)
Apr 18, 2007 4.507 4.545 4.507 4.535 152,829 +0.00(+0.00%)
Apr 17, 2007 4.529 4.542 4.520 4.535 200,270 +0.01(+0.21%)
Apr 16, 2007 4.516 4.548 4.516 4.526 330,175 +0.02(+0.49%)
Apr 13, 2007 4.501 4.504 4.469 4.504 327,309 +0.03(+0.56%)
Apr 12, 2007 4.435 4.479 4.432 4.479 594,760 +0.03(+0.71%)
Apr 11, 2007 4.476 4.482 4.438 4.447 323,807 -0.03(-0.63%)
Apr 10, 2007 4.460 4.479 4.454 4.476 155,376 +0.02(+0.35%)
Apr 09, 2007 4.463 4.482 4.438 4.460 438,110 +0.03(+0.71%)
Apr 05, 2007 4.419 4.432 4.416 4.428 137,228 +0.00(+0.07%)
Apr 04, 2007 4.416 4.428 4.410 4.425 249,302 +0.01(+0.21%)
Apr 03, 2007 4.400 4.425 4.397 4.416 342,592 +0.03(+0.79%)
Apr 02, 2007 4.400 4.406 4.378 4.381 354,373 -0.02(-0.50%)
Mar 30, 2007 4.406 4.425 4.369 4.403 206,637 -0.01(-0.14%)
Mar 29, 2007 4.438 4.444 4.375 4.410 230,199 +0.01(+0.29%)
Mar 28, 2007 4.397 4.397 4.372 4.397 216,189 -0.01(-0.29%)
Mar 27, 2007 4.416 4.428 4.406 4.410 173,843 -0.01(-0.28%)
Mar 26, 2007 4.444 4.444 4.381 4.422 277,958 +0.00(+0.00%)
Mar 23, 2007 4.416 4.438 4.413 4.422 163,654 -0.00(-0.07%)
Mar 22, 2007 4.413 4.432 4.372 4.425 333,677 +0.00(+0.00%)
Mar 21, 2007 4.363 4.425 4.347 4.425 329,538 +0.08(+1.73%)
Mar 20, 2007 4.319 4.359 4.319 4.350 210,458 +0.03(+0.58%)
Mar 19, 2007 4.303 4.328 4.293 4.325 431,106 +0.03(+0.66%)
Mar 16, 2007 4.297 4.312 4.281 4.297 307,569 +0.01(+0.15%)
Mar 15, 2007 4.271 4.309 4.265 4.290 261,083 +0.01(+0.22%)
Mar 14, 2007 4.256 4.287 4.240 4.281 584,572 +0.01(+0.22%)
Mar 13, 2007 4.356 4.341 4.256 4.271 374,113 -0.08(-1.95%)
Mar 12, 2007 4.322 4.363 4.315 4.356 293,241 +0.01(+0.14%)
Mar 09, 2007 4.328 4.363 4.315 4.350 268,406 +0.02(+0.43%)
Mar 08, 2007 4.303 4.350 4.297 4.331 310,116 +0.05(+1.25%)
Mar 07, 2007 4.281 4.303 4.265 4.278 232,427 -0.01(-0.29%)
Mar 06, 2007 4.249 4.306 4.249 4.290 248,666 +0.06(+1.49%)
Mar 05, 2007 4.227 4.271 4.215 4.227 659,713 -0.04(-0.88%)
Mar 02, 2007 4.312 4.325 4.256 4.265 374,431 -0.06(-1.31%)
Mar 01, 2007 4.297 4.334 4.240 4.322 554,324 -0.00(-0.07%)
Feb 28, 2007 4.328 4.341 4.293 4.325 621,824 +0.01(+0.14%)
Feb 27, 2007 4.400 4.403 4.243 4.319 562,284 -0.11(-2.55%)
Feb 26, 2007 4.441 4.441 4.413 4.432 437,473 +0.01(+0.14%)
Feb 23, 2007 4.432 4.432 4.406 4.425 352,781 -0.02(-0.35%)
Feb 22, 2007 4.454 4.463 4.419 4.441 386,530 -0.01(-0.21%)
Feb 21, 2007 4.438 4.454 4.425 4.450 288,783 +0.01(+0.21%)
Feb 20, 2007 4.406 4.444 4.388 4.441 449,254 +0.03(+0.64%)
Feb 16, 2007 4.413 4.422 4.400 4.413 211,095 -0.02(-0.35%)
Feb 15, 2007 4.413 4.428 4.388 4.428 334,950 +0.02(+0.50%)
Feb 14, 2007 4.391 4.419 4.391 4.406 410,388 +0.02(+0.43%)
Feb 13, 2007 4.369 4.394 4.356 4.388 288,783 +0.01(+0.29%)
Feb 12, 2007 4.375 4.391 4.356 4.375 256,899 -0.00(-0.07%)
Feb 09, 2007 4.391 4.416 4.366 4.378 370,611 -0.02(-0.42%)
Feb 08, 2007 4.406 4.410 4.391 4.397 267,132 -0.01(-0.22%)
Feb 07, 2007 4.410 4.425 4.406 4.406 147,416 +0.01(+0.14%)
Feb 06, 2007 4.400 4.416 4.391 4.400 407,863 +0.00(+0.07%)
Feb 05, 2007 4.391 4.400 4.385 4.397 225,423 +0.01(+0.14%)
Feb 02, 2007 4.381 4.394 4.378 4.391 348,960 +0.01(+0.14%)
Feb 01, 2007 4.369 4.388 4.366 4.385 290,694 +0.02(+0.36%)
Jan 31, 2007 4.337 4.372 4.328 4.369 981,610 +0.03(+0.72%)
Jan 30, 2007 4.331 4.341 4.325 4.337 187,534 +0.01(+0.29%)
Jan 29, 2007 4.334 4.347 4.322 4.325 526,306 -0.01(-0.22%)
Jan 26, 2007 4.344 4.344 4.309 4.334 239,751 +0.00(+0.00%)
Jan 25, 2007 4.363 4.372 4.325 4.334 342,910 -0.03(-0.72%)
Jan 24, 2007 4.350 4.397 4.350 4.366 638,699 +0.02(+0.36%)
Jan 23, 2007 4.353 4.359 4.344 4.350 483,641 -0.00(-0.07%)
Jan 22, 2007 4.347 4.363 4.325 4.353 460,716 -0.00(-0.07%)
Jan 19, 2007 4.344 4.356 4.344 4.356 269,998 +0.00(+0.07%)
Jan 18, 2007 4.350 4.359 4.334 4.353 260,446 -0.01(-0.14%)
Jan 17, 2007 4.341 4.359 4.334 4.359 203,135 +0.01(+0.22%)
Jan 16, 2007 4.328 4.359 4.328 4.350 368,700 +0.03(+0.58%)
Jan 12, 2007 4.319 4.341 4.319 4.325 334,950 -0.01(-0.22%)
Jan 11, 2007 4.287 4.337 4.287 4.334 426,330 +0.03(+0.80%)
Jan 10, 2007 4.278 4.300 4.275 4.300 220,328 +0.01(+0.15%)
Jan 09, 2007 4.293 4.303 4.275 4.293 399,585 -0.01(-0.22%)
Jan 08, 2007 4.290 4.303 4.275 4.303 287,510 +0.01(+0.22%)
Jan 05, 2007 4.312 4.312 4.271 4.293 566,423 -0.02(-0.44%)
Jan 04, 2007 4.319 4.350 4.312 4.312 430,150 -0.01(-0.29%)
Jan 03, 2007 4.350 4.378 4.306 4.325 414,231 -0.03(-0.72%)
Dec 29, 2006 4.375 4.391 4.328 4.356 422,191 -0.02(-0.43%)
Dec 28, 2006 4.356 4.378 4.356 4.375 279,868 +0.00(+0.00%)
Dec 27, 2006 4.366 4.381 4.350 4.375 529,808 +0.03(+0.65%)
Dec 26, 2006 4.312 4.369 4.312 4.347 368,382 +0.03(+0.65%)
Dec 22, 2006 4.334 4.344 4.312 4.319 358,830 -0.02(-0.51%)
Dec 21, 2006 4.350 4.369 4.331 4.341 258,536 -0.03(-0.58%)
Dec 20, 2006 4.331 4.375 4.331 4.366 223,831 +0.02(+0.36%)
Dec 19, 2006 4.337 4.363 4.319 4.350 222,557 +0.00(+0.00%)
Dec 18, 2006 4.372 4.388 4.328 4.350 273,500 -0.02(-0.50%)
Dec 15, 2006 4.347 4.378 4.344 4.372 370,929 +0.04(+0.87%)
Dec 14, 2006 4.309 4.366 4.309 4.334 381,436 +0.03(+0.58%)
Dec 13, 2006 4.322 4.341 4.303 4.309 200,270 -0.02(-0.44%)
Dec 12, 2006 4.319 4.337 4.300 4.328 191,355 -0.01(-0.14%)
Dec 11, 2006 4.300 4.337 4.300 4.334 207,911 +0.03(+0.73%)
Dec 08, 2006 4.312 4.319 4.290 4.303 141,367 -0.01(-0.15%)
Dec 07, 2006 4.309 4.319 4.297 4.309 108,572 +0.01(+0.15%)
Dec 06, 2006 4.303 4.331 4.297 4.303 224,149 -0.01(-0.29%)
Dec 05, 2006 4.309 4.319 4.303 4.315 227,333 +0.01(+0.29%)
Dec 04, 2006 4.262 4.309 4.262 4.303 291,330 +0.05(+1.11%)
Dec 01, 2006 4.246 4.281 4.240 4.256 317,757 -0.03(-0.59%)
Nov 30, 2006 4.262 4.281 4.243 4.281 230,199 +0.03(+0.59%)
Nov 29, 2006 4.227 4.265 4.227 4.256 318,076 +0.03(+0.82%)
Nov 28, 2006 4.218 4.237 4.187 4.221 296,743 +0.01(+0.22%)
Nov 27, 2006 4.268 4.281 4.199 4.212 490,645 -0.08(-1.76%)
Nov 24, 2006 4.256 4.290 4.256 4.287 88,832 +0.01(+0.22%)
Nov 22, 2006 4.271 4.293 4.268 4.278 142,322 +0.00(+0.07%)
Nov 21, 2006 4.262 4.287 4.262 4.275 220,010 +0.00(+0.07%)
Nov 20, 2006 4.268 4.284 4.262 4.271 258,217 -0.01(-0.29%)
Nov 17, 2006 4.262 4.303 3.989 4.284 580,433 -0.21(-4.75%)
Nov 16, 2006 4.510 4.513 4.488 4.498 480,775 +0.01(+0.21%)
Nov 15, 2006 4.482 4.498 4.476 4.488 283,371 +0.01(+0.14%)
Nov 14, 2006 4.491 4.507 4.450 4.482 479,502 +0.01(+0.14%)
Nov 13, 2006 4.454 4.485 4.454 4.476 353,099 +0.03(+0.56%)
Nov 10, 2006 4.454 4.460 4.438 4.450 666,081 +0.02(+0.43%)
Nov 09, 2006 4.422 4.454 4.422 4.432 426,966 +0.00(+0.07%)
Nov 08, 2006 4.385 4.432 4.372 4.428 335,906 +0.02(+0.43%)
Nov 07, 2006 4.394 4.413 4.388 4.410 274,774 +0.03(+0.72%)
Nov 06, 2006 4.341 4.394 4.341 4.378 493,511 +0.04(+0.87%)
Nov 03, 2006 4.337 4.350 4.322 4.341 293,559 -0.00(-0.07%)
Nov 02, 2006 4.341 4.347 4.328 4.344 418,370 -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.