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 (%)
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%)
Nov 01, 2006 4.378 4.413 4.347 4.353 777,837 -0.02(-0.36%)
Oct 31, 2006 4.391 4.397 4.369 4.369 475,362 -0.01(-0.14%)
Oct 30, 2006 4.344 4.381 4.341 4.375 460,716 +0.00(+0.00%)
Oct 27, 2006 4.381 4.403 4.369 4.375 291,330 -0.03(-0.64%)
Oct 26, 2006 4.385 4.419 4.385 4.403 274,137 +0.02(+0.36%)
Oct 25, 2006 4.369 4.394 4.366 4.388 329,856 +0.02(+0.43%)
Oct 24, 2006 4.363 4.378 4.356 4.369 270,316 +0.01(+0.14%)
Oct 23, 2006 4.334 4.381 4.334 4.363 365,198 +0.02(+0.51%)
Oct 20, 2006 4.344 4.347 4.334 4.341 348,960 -0.01(-0.14%)
Oct 19, 2006 4.350 4.363 4.341 4.347 203,454 -0.00(-0.07%)
Oct 18, 2006 4.350 4.394 4.347 4.350 329,856 +0.01(+0.14%)
Oct 17, 2006 4.334 4.350 4.300 4.344 269,998 -0.01(-0.29%)
Oct 16, 2006 4.350 4.369 4.328 4.356 316,484 +0.02(+0.36%)
Oct 13, 2006 4.303 4.350 4.303 4.341 346,413 +0.01(+0.29%)
Oct 12, 2006 4.287 4.344 4.287 4.328 440,657 +0.04(+0.95%)
Oct 11, 2006 4.309 4.312 4.287 4.287 325,399 -0.03(-0.65%)
Oct 10, 2006 4.297 4.315 4.284 4.315 750,455 +0.02(+0.44%)
Oct 09, 2006 4.262 4.297 4.259 4.297 334,950 +0.02(+0.51%)
Oct 06, 2006 4.262 4.275 4.256 4.275 258,217 -0.00(-0.07%)
Oct 05, 2006 4.271 4.287 4.262 4.278 294,833 -0.01(-0.15%)
Oct 04, 2006 4.227 4.284 4.224 4.284 387,804 +0.05(+1.19%)
Oct 03, 2006 4.196 4.246 4.196 4.234 210,458 +0.01(+0.22%)
Oct 02, 2006 4.237 4.253 4.224 4.224 255,352 -0.02(-0.52%)
Sep 29, 2006 4.240 4.256 4.234 4.246 306,932 +0.00(+0.00%)
Sep 28, 2006 4.240 4.249 4.234 4.246 190,399 +0.01(+0.22%)
Sep 27, 2006 4.221 4.256 4.221 4.237 511,023 -0.01(-0.30%)
Sep 26, 2006 4.212 4.253 4.202 4.249 641,564 +0.04(+0.97%)
Sep 25, 2006 4.168 4.209 4.158 4.209 585,845 +0.03(+0.83%)
Sep 22, 2006 4.174 4.183 4.152 4.174 461,671 -0.01(-0.15%)
Sep 21, 2006 4.196 4.202 4.171 4.180 295,151 -0.01(-0.30%)
Sep 20, 2006 4.180 4.205 4.180 4.193 300,245 +0.02(+0.53%)
Sep 19, 2006 4.177 4.183 4.149 4.171 116,850 -0.01(-0.23%)
Sep 18, 2006 4.177 4.187 4.168 4.180 290,057 +0.00(+0.00%)
Sep 15, 2006 4.180 4.193 4.168 4.180 309,160 +0.01(+0.30%)
Sep 14, 2006 4.168 4.177 4.158 4.168 328,901 -0.01(-0.23%)
Sep 13, 2006 4.152 4.196 4.149 4.177 620,550 +0.01(+0.30%)
Sep 12, 2006 4.124 4.168 4.121 4.165 170,341 +0.04(+0.99%)
Sep 11, 2006 4.114 4.140 4.099 4.124 202,817 +0.00(+0.08%)
Sep 08, 2006 4.108 4.130 4.105 4.121 269,361 +0.02(+0.46%)
Sep 07, 2006 4.118 4.127 4.102 4.102 234,975 -0.02(-0.46%)
Sep 06, 2006 4.152 4.155 4.121 4.121 152,829 -0.04(-1.06%)
Sep 05, 2006 4.168 4.177 4.162 4.165 174,480 -0.00(-0.08%)
Sep 01, 2006 4.158 4.180 4.149 4.168 612,590 +0.02(+0.38%)
Aug 31, 2006 4.152 4.152 4.136 4.152 109,846 +0.01(+0.30%)
Aug 30, 2006 4.140 4.152 4.136 4.140 178,619 -0.00(-0.08%)
Aug 29, 2006 4.143 4.143 4.111 4.143 212,050 +0.01(+0.30%)
Aug 28, 2006 4.108 4.143 4.105 4.130 385,257 +0.01(+0.23%)
Aug 25, 2006 4.108 4.127 4.102 4.121 207,274 -0.00(-0.08%)
Aug 24, 2006 4.118 4.127 4.108 4.124 119,079 +0.02(+0.38%)
Aug 23, 2006 4.124 4.136 4.108 4.108 287,510 -0.02(-0.46%)
Aug 22, 2006 4.124 4.140 4.118 4.127 259,491 +0.00(+0.00%)
Aug 21, 2006 4.124 4.133 4.108 4.127 332,085 -0.01(-0.15%)
Aug 18, 2006 4.133 4.146 4.114 4.133 291,012 +0.00(+0.00%)
Aug 17, 2006 4.114 4.136 4.105 4.133 381,754 +0.03(+0.61%)
Aug 16, 2006 4.099 4.127 4.092 4.108 250,258 +0.02(+0.38%)
Aug 15, 2006 4.070 4.099 4.067 4.092 347,686 +0.05(+1.32%)
Aug 14, 2006 4.045 4.067 4.033 4.039 334,632 +0.01(+0.23%)
Aug 11, 2006 4.030 4.039 4.014 4.030 269,998 -0.03(-0.70%)
Aug 10, 2006 4.017 4.058 4.017 4.058 499,560 +0.02(+0.47%)
Aug 09, 2006 4.067 4.085 4.039 4.039 362,969 -0.02(-0.39%)
Aug 08, 2006 4.058 4.080 4.048 4.055 260,128 -0.01(-0.15%)
Aug 07, 2006 4.058 4.074 4.048 4.061 191,991 +0.00(+0.00%)
Aug 04, 2006 4.086 4.099 4.055 4.061 286,554 -0.01(-0.15%)
Aug 03, 2006 4.045 4.074 4.039 4.067 630,420 +0.01(+0.15%)
Aug 02, 2006 4.045 4.080 4.045 4.061 348,641 +0.02(+0.39%)
Aug 01, 2006 4.045 4.055 4.026 4.045 308,205 -0.02(-0.54%)
Jul 31, 2006 4.058 4.067 4.052 4.067 229,562 -0.01(-0.15%)
Jul 28, 2006 4.048 4.074 4.045 4.074 433,016 +0.04(+1.01%)
Jul 27, 2006 4.045 4.064 4.020 4.033 326,991 -0.02(-0.47%)
Jul 26, 2006 4.020 4.058 4.014 4.052 246,118 +0.01(+0.16%)
Jul 25, 2006 4.008 4.048 4.001 4.045 290,057 +0.03(+0.78%)
Jul 24, 2006 3.973 4.026 3.973 4.014 333,358 +0.05(+1.35%)
Jul 21, 2006 3.979 3.986 3.942 3.961 271,272 -0.03(-0.71%)
Jul 20, 2006 4.026 4.045 3.982 3.989 241,661 -0.03(-0.86%)
Jul 19, 2006 3.939 4.030 3.939 4.023 246,755 +0.08(+1.99%)
Jul 18, 2006 3.942 3.961 3.923 3.945 188,171 -0.01(-0.24%)
Jul 17, 2006 3.935 3.964 3.934 3.954 329,856 +0.00(+0.08%)
Jul 14, 2006 3.967 3.986 3.935 3.951 192,947 -0.03(-0.63%)
Jul 13, 2006 4.020 4.020 3.973 3.976 214,279 -0.05(-1.25%)
Jul 12, 2006 4.080 4.080 4.026 4.026 125,129 -0.05(-1.23%)
Jul 11, 2006 4.052 4.077 4.036 4.077 94,244 +0.01(+0.31%)
Jul 10, 2006 4.061 4.086 4.052 4.064 106,343 +0.00(+0.00%)
Jul 07, 2006 4.070 4.092 4.061 4.064 133,407 -0.03(-0.84%)
Jul 06, 2006 4.064 4.102 4.064 4.099 183,395 +0.01(+0.23%)
Jul 05, 2006 4.055 4.089 4.023 4.089 927,801 +0.00(+0.08%)
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.