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

Adams Diversified Equity Fund (NY: ADX )

20.00 +0.20 (+0.99%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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, 2012 4.055 4.077 4.048 4.063 188,775 -0.01(-0.35%)
Sep 27, 2012 4.077 4.090 4.045 4.077 407,013 +0.03(+0.71%)
Sep 26, 2012 4.059 4.070 4.034 4.048 521,908 -0.02(-0.44%)
Sep 25, 2012 4.106 4.116 4.066 4.066 386,455 -0.03(-0.70%)
Sep 24, 2012 4.073 4.109 4.073 4.095 261,746 -0.01(-0.26%)
Sep 21, 2012 4.109 4.120 4.095 4.106 550,971 +0.01(+0.17%)
Sep 20, 2012 4.088 4.113 4.077 4.098 247,170 -0.01(-0.17%)
Sep 19, 2012 4.098 4.116 4.095 4.106 382,374 +0.01(+0.35%)
Sep 18, 2012 4.098 4.113 4.088 4.091 378,865 -0.02(-0.52%)
Sep 17, 2012 4.113 4.127 4.106 4.113 394,299 -0.01(-0.35%)
Sep 14, 2012 4.102 4.145 4.102 4.127 571,797 +0.04(+0.88%)
Sep 13, 2012 4.027 4.106 4.023 4.091 516,679 +0.06(+1.54%)
Sep 12, 2012 4.027 4.037 4.020 4.029 291,083 +0.01(+0.33%)
Sep 11, 2012 4.005 4.027 4.005 4.016 277,110 +0.01(+0.18%)
Sep 10, 2012 4.016 4.030 4.009 4.009 292,666 -0.01(-0.36%)
Sep 07, 2012 4.009 4.030 4.009 4.023 500,819 +0.01(+0.36%)
Sep 06, 2012 3.952 4.013 3.952 4.009 553,614 +0.05(+1.36%)
Sep 05, 2012 3.952 3.962 3.937 3.955 629,944 +0.01(+0.27%)
Sep 04, 2012 3.916 3.955 3.905 3.944 506,675 +0.02(+0.55%)
Aug 31, 2012 3.905 3.934 3.898 3.923 371,239 +0.03(+0.83%)
Aug 30, 2012 3.909 3.912 3.887 3.891 430,435 -0.04(-0.91%)
Aug 29, 2012 3.926 3.930 3.912 3.926 165,319 +0.00(+0.09%)
Aug 27, 2012 3.937 3.941 3.923 3.923 371,457 -0.01(-0.36%)
Aug 24, 2012 3.901 3.941 3.901 3.937 196,596 +0.01(+0.27%)
Aug 23, 2012 3.937 3.937 3.901 3.926 441,143 -0.03(-0.63%)
Aug 22, 2012 3.941 3.955 3.926 3.952 246,774 +0.01(+0.36%)
Aug 21, 2012 3.955 3.977 3.930 3.937 219,647 -0.02(-0.45%)
Aug 20, 2012 3.955 3.962 3.948 3.955 169,747 -0.00(-0.09%)
Aug 17, 2012 3.973 3.973 3.952 3.959 226,980 +0.00(+0.09%)
Aug 16, 2012 3.934 3.969 3.930 3.955 313,394 +0.02(+0.63%)
Aug 15, 2012 3.930 3.941 3.916 3.930 186,154 +0.00(+0.10%)
Aug 14, 2012 3.930 3.941 3.926 3.926 310,472 +0.01(+0.18%)
Aug 13, 2012 3.912 3.926 3.901 3.919 236,005 -0.00(-0.09%)
Aug 10, 2012 3.919 3.930 3.909 3.923 190,539 +0.00(+0.00%)
Aug 09, 2012 3.923 3.930 3.909 3.923 379,759 +0.01(+0.27%)
Aug 08, 2012 3.894 3.923 3.887 3.912 219,156 +0.01(+0.18%)
Aug 07, 2012 3.894 3.916 3.891 3.905 415,577 +0.04(+1.01%)
Aug 06, 2012 3.876 3.887 3.859 3.866 348,243 +0.01(+0.19%)
Aug 03, 2012 3.851 3.875 3.848 3.859 469,063 +0.05(+1.22%)
Aug 02, 2012 3.812 3.830 3.780 3.812 251,402 -0.02(-0.56%)
Aug 01, 2012 3.869 3.873 3.834 3.834 231,815 -0.02(-0.46%)
Jul 31, 2012 3.844 3.861 3.834 3.851 384,215 +0.00(+0.00%)
Jul 30, 2012 3.859 3.875 3.837 3.851 429,409 -0.02(-0.46%)
Jul 27, 2012 3.837 3.880 3.827 3.869 586,862 +0.05(+1.40%)
Jul 26, 2012 3.823 3.841 3.798 3.816 267,905 +0.04(+0.94%)
Jul 25, 2012 3.791 3.794 3.766 3.780 483,633 -0.01(-0.28%)
Jul 24, 2012 3.802 3.819 3.762 3.791 551,390 -0.02(-0.47%)
Jul 23, 2012 3.798 3.812 3.773 3.809 702,909 -0.02(-0.47%)
Jul 20, 2012 3.830 3.851 3.812 3.826 240,346 -0.02(-0.65%)
Jul 19, 2012 3.841 3.859 3.837 3.851 216,322 +0.02(+0.47%)
Jul 18, 2012 3.816 3.848 3.805 3.834 253,578 +0.01(+0.37%)
Jul 17, 2012 3.798 3.826 3.784 3.819 423,075 +0.03(+0.85%)
Jul 16, 2012 3.787 3.805 3.780 3.787 990,595 -0.01(-0.19%)
Jul 13, 2012 3.798 3.812 3.773 3.794 1,778,742 +0.05(+1.24%)
Jul 12, 2012 3.719 3.759 3.705 3.748 547,674 +0.00(+0.00%)
Jul 11, 2012 3.734 3.752 3.716 3.748 240,794 +0.01(+0.19%)
Jul 10, 2012 3.777 3.787 3.730 3.741 257,479 -0.01(-0.38%)
Jul 09, 2012 3.755 3.755 3.737 3.755 139,825 +0.01(+0.19%)
Jul 06, 2012 3.755 3.759 3.741 3.748 340,947 -0.02(-0.66%)
Jul 05, 2012 3.777 3.791 3.769 3.773 425,691 -0.02(-0.47%)
Jul 03, 2012 3.762 3.798 3.762 3.791 235,133 +0.02(+0.66%)
Jul 02, 2012 3.755 3.773 3.749 3.766 198,387 +0.00(+0.09%)
Jun 29, 2012 3.752 3.762 3.737 3.762 422,021 +0.07(+2.03%)
Jun 28, 2012 3.687 3.687 3.638 3.687 347,470 -0.01(-0.39%)
Jun 27, 2012 3.666 3.705 3.666 3.702 279,447 +0.04(+1.07%)
Jun 26, 2012 3.645 3.671 3.641 3.662 258,974 +0.02(+0.49%)
Jun 25, 2012 3.662 3.662 3.623 3.645 416,763 -0.06(-1.64%)
Jun 22, 2012 3.691 3.709 3.687 3.705 258,567 +0.02(+0.58%)
Jun 21, 2012 3.748 3.762 3.680 3.684 366,538 -0.07(-1.81%)
Jun 20, 2012 3.773 3.773 3.730 3.752 307,799 -0.01(-0.28%)
Jun 19, 2012 3.734 3.769 3.734 3.762 436,347 +0.04(+1.05%)
Jun 18, 2012 3.709 3.732 3.691 3.723 355,139 +0.01(+0.19%)
Jun 15, 2012 3.684 3.716 3.680 3.716 352,068 +0.04(+1.17%)
Jun 14, 2012 3.648 3.687 3.645 3.673 188,595 +0.02(+0.59%)
Jun 13, 2012 3.645 3.673 3.639 3.652 165,001 -0.01(-0.39%)
Jun 12, 2012 3.652 3.680 3.627 3.666 678,872 +0.03(+0.88%)
Jun 11, 2012 3.695 3.702 3.634 3.634 282,248 -0.04(-1.07%)
Jun 08, 2012 3.652 3.682 3.645 3.673 232,401 +0.00(+0.02%)
Jun 07, 2012 3.691 3.702 3.662 3.672 321,374 +0.01(+0.37%)
Jun 06, 2012 3.616 3.669 3.609 3.659 306,655 +0.06(+1.79%)
Jun 05, 2012 3.577 3.598 3.573 3.595 334,077 +0.01(+0.15%)
Jun 04, 2012 3.634 3.637 3.548 3.589 581,781 -0.02(-0.53%)
Jun 01, 2012 3.630 3.662 3.555 3.608 1,046,913 -0.09(-2.33%)
May 31, 2012 3.684 3.695 3.645 3.695 295,189 +0.01(+0.29%)
May 30, 2012 3.695 3.695 3.673 3.684 298,288 -0.02(-0.67%)
May 29, 2012 3.705 3.734 3.702 3.709 372,331 +0.02(+0.68%)
May 25, 2012 3.691 3.698 3.673 3.684 190,502 -0.00(-0.10%)
May 24, 2012 3.687 3.695 3.655 3.687 230,910 +0.00(+0.10%)
May 23, 2012 3.645 3.684 3.627 3.684 396,828 +0.02(+0.58%)
May 22, 2012 3.659 3.698 3.652 3.662 345,338 +0.00(+0.10%)
May 21, 2012 3.623 3.662 3.602 3.659 934,641 +0.03(+0.89%)
May 18, 2012 3.673 3.673 3.607 3.627 524,291 -0.04(-1.07%)
May 17, 2012 3.712 3.716 3.659 3.666 253,685 -0.06(-1.53%)
May 16, 2012 3.780 3.783 3.719 3.723 375,803 -0.04(-1.14%)
May 15, 2012 3.784 3.791 3.755 3.766 612,952 -0.02(-0.47%)
May 14, 2012 3.780 3.805 3.773 3.784 362,441 -0.04(-0.93%)
May 11, 2012 3.816 3.855 3.809 3.819 304,246 -0.01(-0.28%)
May 10, 2012 3.855 3.869 3.826 3.830 244,120 +0.00(+0.09%)
May 09, 2012 3.812 3.844 3.791 3.826 511,016 -0.02(-0.46%)
May 08, 2012 3.851 3.851 3.802 3.844 437,636 -0.02(-0.64%)
May 07, 2012 3.851 3.880 3.848 3.869 344,857 -0.00(-0.09%)
May 04, 2012 3.915 3.944 3.851 3.873 503,971 -0.04(-1.09%)
May 03, 2012 3.940 3.944 3.908 3.915 389,147 -0.02(-0.54%)
May 02, 2012 3.926 3.951 3.919 3.937 487,997 -0.01(-0.18%)
May 01, 2012 3.929 3.976 3.915 3.944 570,240 +0.01(+0.36%)
Apr 30, 2012 3.954 3.954 3.919 3.929 929,936 -0.01(-0.36%)
Apr 27, 2012 3.926 3.944 3.915 3.944 573,651 +0.02(+0.54%)
Apr 26, 2012 3.887 3.926 3.883 3.922 716,512 +0.03(+0.82%)
Apr 25, 2012 3.880 3.897 3.873 3.890 720,101 +0.05(+1.29%)
Apr 24, 2012 3.826 3.844 3.816 3.841 682,182 +0.02(+0.65%)
Apr 23, 2012 3.802 3.816 3.780 3.816 367,127 -0.02(-0.46%)
Apr 20, 2012 3.848 3.866 3.834 3.834 181,245 -0.00(-0.09%)
Apr 19, 2012 3.841 3.862 3.816 3.837 285,916 -0.01(-0.37%)
Apr 18, 2012 3.834 3.862 3.834 3.851 159,245 +0.00(+0.09%)
Apr 17, 2012 3.819 3.858 3.816 3.848 349,072 +0.04(+1.12%)
Apr 16, 2012 3.826 3.841 3.787 3.805 380,236 +0.00(+0.00%)
Apr 13, 2012 3.826 3.826 3.802 3.805 176,484 -0.02(-0.65%)
Apr 12, 2012 3.798 3.841 3.798 3.830 450,522 +0.03(+0.84%)
Apr 11, 2012 3.812 3.823 3.798 3.798 300,461 +0.02(+0.47%)
Apr 10, 2012 3.834 3.840 3.763 3.780 309,552 -0.06(-1.57%)
Apr 09, 2012 3.844 3.848 3.823 3.841 295,691 -0.04(-1.01%)
Apr 05, 2012 3.869 3.883 3.858 3.880 109,941 -0.00(-0.09%)
Apr 04, 2012 3.890 3.894 3.869 3.883 251,968 -0.03(-0.73%)
Apr 03, 2012 3.922 3.933 3.901 3.912 250,010 -0.02(-0.54%)
Apr 02, 2012 3.887 3.944 3.887 3.933 284,484 +0.04(+0.91%)
Mar 30, 2012 3.890 3.901 3.880 3.897 280,802 +0.02(+0.64%)
Mar 29, 2012 3.862 3.876 3.851 3.873 198,092 -0.01(-0.27%)
Mar 28, 2012 3.915 3.922 3.873 3.883 400,215 -0.03(-0.82%)
Mar 27, 2012 3.919 3.926 3.912 3.915 161,116 -0.00(-0.09%)
Mar 26, 2012 3.890 3.919 3.890 3.919 549,006 +0.05(+1.19%)
Mar 23, 2012 3.866 3.880 3.854 3.873 448,736 +0.02(+0.46%)
Mar 22, 2012 3.883 3.887 3.848 3.855 393,634 -0.05(-1.36%)
Mar 21, 2012 3.890 3.919 3.887 3.908 303,126 +0.02(+0.46%)
Mar 20, 2012 3.894 3.908 3.883 3.890 462,098 -0.02(-0.63%)
Mar 19, 2012 3.901 3.922 3.894 3.915 446,646 +0.01(+0.27%)
Mar 16, 2012 3.901 3.905 3.894 3.905 301,444 +0.01(+0.18%)
Mar 15, 2012 3.873 3.897 3.873 3.897 291,409 +0.02(+0.64%)
Mar 14, 2012 3.869 3.894 3.869 3.873 450,373 -0.00(-0.09%)
Mar 13, 2012 3.826 3.880 3.826 3.876 441,530 +0.06(+1.49%)
Mar 12, 2012 3.816 3.823 3.805 3.819 341,936 -0.00(-0.09%)
Mar 09, 2012 3.826 3.837 3.823 3.823 299,269 +0.00(+0.09%)
Mar 08, 2012 3.798 3.826 3.798 3.819 223,258 +0.04(+1.03%)
Mar 07, 2012 3.763 3.780 3.745 3.780 485,738 +0.02(+0.66%)
Mar 06, 2012 3.766 3.766 3.738 3.755 325,678 -0.06(-1.49%)
Mar 05, 2012 3.826 3.826 3.798 3.812 332,287 -0.02(-0.56%)
Mar 02, 2012 3.837 3.837 3.816 3.834 196,114 -0.00(-0.09%)
Mar 01, 2012 3.823 3.844 3.819 3.837 696,995 +0.02(+0.65%)
Feb 29, 2012 3.834 3.848 3.812 3.812 517,919 -0.01(-0.37%)
Feb 28, 2012 3.812 3.834 3.812 3.826 505,486 +0.01(+0.19%)
Feb 27, 2012 3.802 3.826 3.780 3.819 371,550 +0.01(+0.19%)
Feb 24, 2012 3.809 3.826 3.809 3.812 195,756 +0.00(+0.09%)
Feb 23, 2012 3.798 3.813 3.786 3.809 228,140 +0.02(+0.47%)
Feb 22, 2012 3.798 3.816 3.787 3.791 305,044 -0.02(-0.47%)
Feb 21, 2012 3.816 3.834 3.802 3.809 304,977 -0.01(-0.19%)
Feb 17, 2012 3.830 3.835 3.805 3.816 353,343 +0.00(+0.09%)
Feb 16, 2012 3.780 3.816 3.770 3.812 299,799 +0.05(+1.32%)
Feb 15, 2012 3.805 3.805 3.763 3.763 319,122 -0.02(-0.66%)
Feb 14, 2012 3.787 3.792 3.770 3.787 441,493 -0.01(-0.19%)
Feb 13, 2012 3.802 3.812 3.780 3.795 404,661 +0.02(+0.66%)
Feb 10, 2012 3.780 3.787 3.763 3.770 540,394 -0.03(-0.84%)
Feb 09, 2012 3.805 3.819 3.780 3.802 559,289 +0.01(+0.19%)
Feb 08, 2012 3.795 3.802 3.777 3.795 402,416 +0.00(+0.09%)
Feb 07, 2012 3.773 3.795 3.763 3.791 222,395 +0.01(+0.37%)
Feb 06, 2012 3.749 3.780 3.749 3.777 326,260 +0.00(+0.09%)
Feb 03, 2012 3.770 3.777 3.756 3.773 393,640 +0.05(+1.42%)
Feb 02, 2012 3.717 3.724 3.706 3.720 275,165 +0.01(+0.29%)
Feb 01, 2012 3.696 3.717 3.692 3.710 287,240 +0.03(+0.77%)
Jan 31, 2012 3.674 3.692 3.653 3.681 443,297 +0.03(+0.77%)
Jan 30, 2012 3.650 3.664 3.632 3.653 352,690 -0.02(-0.58%)
Jan 27, 2012 3.657 3.681 3.652 3.674 332,640 -0.00(-0.10%)
Jan 26, 2012 3.703 3.713 3.667 3.678 456,184 -0.01(-0.38%)
Jan 25, 2012 3.646 3.692 3.639 3.692 413,649 +0.04(+1.16%)
Jan 24, 2012 3.632 3.660 3.628 3.650 384,753 -0.01(-0.39%)
Jan 23, 2012 3.632 3.674 3.632 3.664 483,896 +0.02(+0.58%)
Jan 20, 2012 3.625 3.650 3.614 3.643 390,451 +0.01(+0.39%)
Jan 19, 2012 3.621 3.646 3.618 3.628 762,674 +0.00(+0.10%)
Jan 18, 2012 3.575 3.625 3.568 3.625 610,421 +0.04(+1.18%)
Jan 17, 2012 3.572 3.586 3.572 3.583 722,604 +0.03(+0.90%)
Jan 13, 2012 3.558 3.558 3.526 3.551 323,220 -0.03(-0.89%)
Jan 12, 2012 3.565 3.586 3.544 3.583 396,550 +0.02(+0.50%)
Jan 11, 2012 3.554 3.572 3.547 3.565 339,110 -0.01(-0.20%)
Jan 10, 2012 3.565 3.575 3.554 3.572 598,802 +0.05(+1.40%)
Jan 09, 2012 3.512 3.533 3.512 3.522 367,371 +0.01(+0.20%)
Jan 06, 2012 3.505 3.519 3.492 3.515 467,372 +0.01(+0.20%)
Jan 05, 2012 3.459 3.508 3.445 3.508 496,186 +0.04(+1.12%)
Jan 04, 2012 3.448 3.473 3.442 3.469 384,210 +0.06(+1.87%)
Dec 30, 2011 3.413 3.413 3.399 3.406 1,040,837 +0.00(+0.10%)
Dec 29, 2011 3.385 3.409 3.381 3.402 1,164,424 +0.02(+0.63%)
Dec 28, 2011 3.438 3.445 3.378 3.381 1,234,669 -0.06(-1.75%)
Dec 27, 2011 3.431 3.455 3.429 3.441 808,354 +0.01(+0.31%)
Dec 23, 2011 3.392 3.431 3.390 3.431 696,675 +0.05(+1.57%)
Dec 21, 2011 3.371 3.385 3.342 3.378 965,240 +0.01(+0.31%)
Dec 20, 2011 3.325 3.378 3.325 3.367 691,662 +0.07(+2.25%)
Dec 19, 2011 3.342 3.342 3.286 3.293 616,475 -0.02(-0.53%)
Dec 16, 2011 3.310 3.346 3.300 3.310 514,666 +0.01(+0.21%)
Dec 15, 2011 3.332 3.342 3.303 3.303 504,153 -0.01(-0.21%)
Dec 14, 2011 3.328 3.349 3.289 3.310 395,316 -0.05(-1.37%)
Dec 13, 2011 3.402 3.422 3.346 3.356 242,220 -0.03(-0.94%)
Dec 12, 2011 3.406 3.409 3.367 3.388 367,386 -0.05(-1.54%)
Dec 09, 2011 3.402 3.459 3.402 3.441 301,267 +0.04(+1.14%)
Dec 08, 2011 3.441 3.459 3.392 3.402 541,939 -0.07(-2.03%)
Dec 07, 2011 3.431 3.477 3.409 3.473 228,051 +0.02(+0.72%)
Dec 06, 2011 3.438 3.469 3.438 3.448 304,287 +0.01(+0.20%)
Dec 05, 2011 3.459 3.477 3.434 3.441 256,943 +0.02(+0.62%)
Dec 02, 2011 3.452 3.469 3.420 3.420 378,283 -0.01(-0.21%)
Dec 01, 2011 3.413 3.431 3.395 3.427 604,834 +0.02(+0.52%)
Nov 30, 2011 3.360 3.420 3.360 3.409 521,249 +0.13(+3.88%)
Nov 29, 2011 3.272 3.310 3.272 3.282 277,631 +0.02(+0.54%)
Nov 28, 2011 3.265 3.321 3.250 3.265 329,130 +0.08(+2.44%)
Nov 25, 2011 3.180 3.218 3.180 3.187 245,058 -0.01(-0.33%)
Nov 23, 2011 3.236 3.236 3.193 3.197 549,652 -0.07(-2.06%)
Nov 22, 2011 3.268 3.286 3.247 3.265 639,056 -0.02(-0.54%)
Nov 21, 2011 3.296 3.296 3.247 3.282 414,554 -0.06(-1.69%)
Nov 18, 2011 3.342 3.356 3.318 3.339 375,410 +0.00(+0.00%)
Nov 17, 2011 3.424 3.434 3.321 3.339 681,688 -0.07(-2.17%)
Nov 16, 2011 3.436 3.473 3.413 3.413 929,225 -0.05(-1.45%)
Nov 15, 2011 3.423 3.473 3.420 3.463 311,818 +0.02(+0.68%)
Nov 14, 2011 3.467 3.467 3.426 3.440 313,479 -0.02(-0.68%)
Nov 11, 2011 3.436 3.487 3.436 3.463 324,991 +0.06(+1.68%)
Nov 10, 2011 3.403 3.430 3.366 3.406 399,312 +0.03(+0.90%)
Nov 09, 2011 3.433 3.440 3.373 3.376 350,315 -0.13(-3.64%)
Nov 08, 2011 3.457 3.504 3.440 3.504 490,721 +0.05(+1.58%)
Nov 07, 2011 3.426 3.452 3.400 3.449 340,432 +0.01(+0.27%)
Nov 04, 2011 3.413 3.443 3.393 3.440 168,328 -0.00(-0.10%)
Nov 03, 2011 3.406 3.450 3.379 3.443 541,620 +0.07(+1.99%)
Nov 02, 2011 3.393 3.416 3.342 3.376 587,435 +0.05(+1.52%)
Nov 01, 2011 3.336 3.373 3.292 3.326 567,138 -0.10(-2.85%)
Oct 31, 2011 3.473 3.473 3.416 3.423 347,023 -0.07(-2.02%)
Oct 28, 2011 3.483 3.511 3.480 3.494 578,239 +0.00(+0.00%)
Oct 27, 2011 3.480 3.524 3.463 3.494 521,970 +0.09(+2.77%)
Oct 26, 2011 3.383 3.406 3.332 3.400 253,021 +0.04(+1.30%)
Oct 25, 2011 3.400 3.406 3.356 3.356 301,268 -0.07(-2.06%)
Oct 24, 2011 3.373 3.434 3.373 3.426 253,795 +0.05(+1.49%)
Oct 21, 2011 3.352 3.389 3.346 3.376 459,300 +0.06(+1.93%)
Oct 20, 2011 3.305 3.329 3.262 3.312 226,652 +0.01(+0.31%)
Oct 19, 2011 3.342 3.356 3.289 3.302 220,743 -0.05(-1.40%)
Oct 18, 2011 3.262 3.366 3.238 3.349 275,050 +0.07(+2.26%)
Oct 17, 2011 3.329 3.329 3.265 3.275 195,490 -0.06(-1.91%)
Oct 14, 2011 3.302 3.339 3.295 3.339 235,693 +0.06(+1.95%)
Oct 13, 2011 3.255 3.282 3.225 3.275 160,690 -0.00(-0.10%)
Oct 12, 2011 3.272 3.318 3.272 3.279 192,367 +0.03(+0.93%)
Oct 11, 2011 3.232 3.262 3.219 3.248 221,177 +0.00(+0.10%)
Oct 10, 2011 3.178 3.245 3.178 3.245 389,849 +0.10(+3.32%)
Oct 07, 2011 3.168 3.181 3.124 3.141 270,273 -0.02(-0.64%)
Oct 06, 2011 3.134 3.165 3.127 3.161 355,290 +0.06(+1.84%)
Oct 05, 2011 3.033 3.104 3.010 3.104 384,502 +0.07(+2.33%)
Oct 04, 2011 2.959 3.043 2.899 3.033 916,755 +0.03(+1.12%)
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.