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

Adams Diversified Equity Fund (NY: ADX )

19.28 +0.21 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 4.278 4.297 4.272 4.293 314,237 +0.03(+0.62%)
Feb 27, 2013 4.236 4.274 4.222 4.267 228,381 +0.03(+0.71%)
Feb 26, 2013 4.221 4.236 4.202 4.236 208,148 +0.02(+0.54%)
Feb 25, 2013 4.289 4.304 4.210 4.214 251,516 -0.07(-1.59%)
Feb 22, 2013 4.270 4.293 4.252 4.282 372,667 +0.03(+0.62%)
Feb 21, 2013 4.286 4.286 4.236 4.255 340,711 -0.04(-0.88%)
Feb 20, 2013 4.323 4.327 4.286 4.293 402,174 -0.04(-0.87%)
Feb 19, 2013 4.316 4.335 4.316 4.331 447,088 +0.01(+0.26%)
Feb 15, 2013 4.342 4.350 4.316 4.320 222,443 -0.02(-0.52%)
Feb 14, 2013 4.323 4.346 4.319 4.342 252,505 +0.00(+0.00%)
Feb 13, 2013 4.335 4.350 4.335 4.342 280,465 +0.01(+0.17%)
Feb 12, 2013 4.331 4.338 4.320 4.335 205,711 +0.01(+0.17%)
Feb 11, 2013 4.357 4.357 4.320 4.327 295,510 -0.03(-0.69%)
Feb 08, 2013 4.293 4.357 4.293 4.357 859,471 +0.05(+1.14%)
Feb 07, 2013 4.274 4.308 4.256 4.308 336,792 +0.03(+0.79%)
Feb 06, 2013 4.271 4.287 4.266 4.274 250,782 +0.02(+0.35%)
Feb 04, 2013 4.286 4.286 4.237 4.259 195,281 -0.04(-0.96%)
Feb 01, 2013 4.271 4.308 4.267 4.301 231,055 +0.05(+1.24%)
Jan 31, 2013 4.237 4.267 4.237 4.248 193,464 +0.00(+0.09%)
Jan 30, 2013 4.256 4.282 4.244 4.244 342,214 -0.02(-0.44%)
Jan 29, 2013 4.248 4.274 4.248 4.263 289,530 +0.00(+0.09%)
Jan 28, 2013 4.259 4.271 4.233 4.259 401,135 +0.01(+0.18%)
Jan 25, 2013 4.271 4.271 4.241 4.252 463,718 +0.00(+0.00%)
Jan 24, 2013 4.259 4.290 4.252 4.252 565,139 -0.02(-0.35%)
Jan 23, 2013 4.248 4.267 4.241 4.267 274,082 +0.03(+0.62%)
Jan 22, 2013 4.248 4.248 4.222 4.241 357,036 +0.00(+0.00%)
Jan 18, 2013 4.203 4.241 4.203 4.241 358,584 +0.03(+0.63%)
Jan 17, 2013 4.192 4.218 4.192 4.214 472,286 +0.03(+0.63%)
Jan 16, 2013 4.165 4.188 4.158 4.188 458,274 +0.02(+0.45%)
Jan 15, 2013 4.150 4.173 4.150 4.169 200,886 +0.00(+0.09%)
Jan 14, 2013 4.165 4.180 4.143 4.165 493,083 -0.01(-0.27%)
Jan 11, 2013 4.158 4.184 4.150 4.177 634,676 +0.02(+0.54%)
Jan 10, 2013 4.143 4.165 4.132 4.154 296,007 +0.04(+0.91%)
Jan 09, 2013 4.109 4.143 4.109 4.116 360,233 +0.01(+0.28%)
Jan 08, 2013 4.090 4.124 4.090 4.105 328,181 +0.00(+0.00%)
Jan 07, 2013 4.113 4.113 4.090 4.105 420,386 -0.01(-0.27%)
Jan 04, 2013 4.079 4.116 4.079 4.116 341,056 +0.04(+0.92%)
Jan 03, 2013 4.086 4.105 4.071 4.079 632,045 -0.01(-0.18%)
Jan 02, 2013 4.075 4.086 4.037 4.086 855,942 +0.11(+2.84%)
Dec 31, 2012 3.939 3.984 3.920 3.973 623,585 +0.02(+0.57%)
Dec 28, 2012 3.947 3.966 3.924 3.951 777,826 -0.02(-0.57%)
Dec 27, 2012 3.973 3.973 3.917 3.973 714,431 +0.02(+0.38%)
Dec 26, 2012 3.973 3.977 3.939 3.958 685,573 -0.01(-0.19%)
Dec 24, 2012 3.962 3.977 3.951 3.966 282,528 -0.01(-0.19%)
Dec 21, 2012 3.966 3.973 3.954 3.973 337,995 -0.03(-0.85%)
Dec 20, 2012 3.981 4.011 3.981 4.007 303,067 +0.02(+0.57%)
Dec 19, 2012 3.996 4.011 3.984 3.984 497,565 -0.01(-0.28%)
Dec 18, 2012 3.969 4.000 3.969 3.996 287,148 +0.03(+0.76%)
Dec 17, 2012 3.947 3.969 3.943 3.966 490,063 +0.02(+0.48%)
Dec 14, 2012 3.936 3.954 3.924 3.947 277,603 -0.01(-0.19%)
Dec 13, 2012 3.951 3.973 3.913 3.954 581,727 +0.00(+0.00%)
Dec 12, 2012 3.958 3.988 3.954 3.954 367,737 +0.00(+0.00%)
Dec 11, 2012 3.939 3.969 3.939 3.954 371,260 +0.02(+0.51%)
Dec 10, 2012 3.928 3.947 3.928 3.934 410,171 -0.00(-0.03%)
Dec 07, 2012 3.954 3.954 3.924 3.936 367,915 -0.01(-0.19%)
Dec 06, 2012 3.928 3.949 3.924 3.943 427,582 -0.00(-0.10%)
Dec 05, 2012 3.943 3.958 3.928 3.947 445,274 +0.00(+0.00%)
Dec 04, 2012 3.966 3.966 3.939 3.947 433,309 -0.04(-1.04%)
Nov 30, 2012 3.996 3.996 3.954 3.988 408,336 +0.00(+0.09%)
Nov 29, 2012 3.984 3.988 3.958 3.984 384,816 +0.04(+0.95%)
Nov 28, 2012 3.898 3.958 3.894 3.947 259,366 +0.03(+0.87%)
Nov 27, 2012 3.951 3.962 3.913 3.913 262,818 -0.03(-0.76%)
Nov 26, 2012 3.947 3.958 3.932 3.943 171,255 -0.02(-0.38%)
Nov 23, 2012 3.936 3.958 3.936 3.958 107,069 +0.03(+0.86%)
Nov 21, 2012 3.917 3.936 3.905 3.924 199,723 +0.02(+0.58%)
Nov 20, 2012 3.860 3.902 3.853 3.902 477,799 +0.03(+0.88%)
Nov 19, 2012 3.887 3.887 3.853 3.868 500,116 +0.05(+1.38%)
Nov 16, 2012 3.834 3.834 3.804 3.815 513,053 -0.02(-0.59%)
Nov 15, 2012 3.826 3.879 3.770 3.838 1,086,544 +0.02(+0.39%)
Nov 14, 2012 3.919 3.923 3.819 3.823 661,042 -0.09(-2.20%)
Nov 13, 2012 3.919 3.930 3.901 3.909 590,399 -0.03(-0.82%)
Nov 12, 2012 3.923 3.944 3.905 3.941 372,567 +0.03(+0.64%)
Nov 09, 2012 3.923 3.944 3.905 3.916 385,303 -0.01(-0.27%)
Nov 08, 2012 3.969 3.984 3.919 3.926 210,653 -0.04(-0.90%)
Nov 07, 2012 4.012 4.012 3.952 3.962 526,595 -0.09(-2.12%)
Nov 06, 2012 4.034 4.063 4.023 4.048 281,050 +0.03(+0.62%)
Nov 05, 2012 4.030 4.030 3.987 4.023 387,444 +0.01(+0.18%)
Nov 02, 2012 4.077 4.077 4.012 4.016 363,439 -0.03(-0.71%)
Nov 01, 2012 3.991 4.052 3.991 4.045 477,722 +0.05(+1.35%)
Oct 31, 2012 3.977 4.020 3.955 3.991 247,094 +0.02(+0.54%)
Oct 26, 2012 3.980 3.969 3.969 3.969 450,799 -0.02(-0.54%)
Oct 25, 2012 4.016 4.024 3.977 3.991 125,414 +0.00(+0.00%)
Oct 24, 2012 4.034 4.034 3.987 3.991 192,861 -0.02(-0.54%)
Oct 23, 2012 3.995 4.020 3.966 4.012 482,054 -0.03(-0.62%)
Oct 19, 2012 4.091 4.091 4.030 4.037 415,433 -0.06(-1.49%)
Oct 18, 2012 4.109 4.120 4.095 4.098 440,231 -0.04(-0.87%)
Oct 17, 2012 4.123 4.134 4.109 4.134 249,653 +0.02(+0.44%)
Oct 16, 2012 4.073 4.120 4.073 4.116 281,566 +0.05(+1.32%)
Oct 15, 2012 4.066 4.070 4.039 4.063 390,163 +0.01(+0.35%)
Oct 12, 2012 4.041 4.055 4.021 4.048 420,622 +0.02(+0.44%)
Oct 11, 2012 4.055 4.066 4.030 4.030 219,191 +0.00(+0.00%)
Oct 10, 2012 4.059 4.060 4.028 4.030 170,921 -0.02(-0.53%)
Oct 09, 2012 4.095 4.095 4.052 4.052 259,200 -0.05(-1.14%)
Oct 08, 2012 4.095 4.106 4.080 4.098 176,749 -0.01(-0.17%)
Oct 05, 2012 4.131 4.145 4.098 4.106 316,310 -0.01(-0.26%)
Oct 04, 2012 4.098 4.123 4.094 4.116 244,528 +0.03(+0.61%)
Oct 03, 2012 4.084 4.109 4.084 4.091 336,310 +0.01(+0.18%)
Oct 02, 2012 4.095 4.098 4.059 4.084 399,869 +0.02(+0.44%)
Oct 01, 2012 4.073 4.116 4.063 4.066 366,448 +0.00(+0.09%)
Sep 28, 2012 4.055 4.077 4.048 4.063 188,774 -0.01(-0.35%)
Sep 27, 2012 4.077 4.090 4.045 4.077 407,012 +0.03(+0.71%)
Sep 26, 2012 4.059 4.070 4.034 4.048 521,905 -0.02(-0.44%)
Sep 25, 2012 4.106 4.116 4.066 4.066 386,453 -0.03(-0.70%)
Sep 24, 2012 4.073 4.109 4.073 4.095 261,745 -0.01(-0.26%)
Sep 21, 2012 4.109 4.120 4.095 4.106 550,969 +0.01(+0.17%)
Sep 20, 2012 4.088 4.113 4.077 4.098 247,169 -0.01(-0.17%)
Sep 19, 2012 4.098 4.116 4.095 4.106 382,373 +0.01(+0.35%)
Sep 18, 2012 4.098 4.113 4.088 4.091 378,864 -0.02(-0.52%)
Sep 17, 2012 4.113 4.127 4.106 4.113 394,297 -0.01(-0.35%)
Sep 14, 2012 4.102 4.145 4.102 4.127 571,795 +0.04(+0.88%)
Sep 13, 2012 4.027 4.106 4.023 4.091 516,677 +0.06(+1.54%)
Sep 12, 2012 4.027 4.037 4.020 4.029 291,082 +0.01(+0.33%)
Sep 11, 2012 4.005 4.027 4.005 4.016 277,109 +0.01(+0.18%)
Sep 10, 2012 4.016 4.030 4.009 4.009 292,665 -0.01(-0.36%)
Sep 07, 2012 4.009 4.030 4.009 4.023 500,817 +0.01(+0.36%)
Sep 06, 2012 3.952 4.013 3.952 4.009 553,612 +0.05(+1.36%)
Sep 05, 2012 3.952 3.962 3.937 3.955 629,941 +0.01(+0.27%)
Sep 04, 2012 3.916 3.955 3.905 3.944 506,673 +0.02(+0.55%)
Aug 31, 2012 3.905 3.934 3.898 3.923 371,238 +0.03(+0.83%)
Aug 30, 2012 3.909 3.912 3.887 3.891 430,434 -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 3.923 371,456 -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 3.926 441,141 -0.03(-0.63%)
Aug 22, 2012 3.941 3.955 3.926 3.952 246,773 +0.01(+0.36%)
Aug 21, 2012 3.955 3.977 3.930 3.937 219,646 -0.02(-0.45%)
Aug 20, 2012 3.955 3.962 3.948 3.955 169,746 -0.00(-0.09%)
Aug 17, 2012 3.973 3.973 3.952 3.959 226,979 +0.00(+0.09%)
Aug 16, 2012 3.934 3.969 3.930 3.955 313,393 +0.02(+0.63%)
Aug 15, 2012 3.930 3.941 3.916 3.930 186,153 +0.00(+0.10%)
Aug 14, 2012 3.930 3.941 3.926 3.926 310,471 +0.01(+0.18%)
Aug 13, 2012 3.912 3.926 3.901 3.919 236,004 -0.00(-0.09%)
Aug 10, 2012 3.919 3.930 3.909 3.923 190,538 +0.00(+0.00%)
Aug 09, 2012 3.923 3.930 3.909 3.923 379,757 +0.01(+0.27%)
Aug 08, 2012 3.894 3.923 3.887 3.912 219,155 +0.01(+0.18%)
Aug 07, 2012 3.894 3.916 3.891 3.905 415,575 +0.04(+1.01%)
Aug 06, 2012 3.876 3.887 3.859 3.866 348,242 +0.01(+0.18%)
Aug 03, 2012 3.851 3.875 3.848 3.859 469,061 +0.05(+1.22%)
Aug 02, 2012 3.812 3.830 3.780 3.812 251,401 -0.02(-0.56%)
Aug 01, 2012 3.869 3.873 3.834 3.834 231,814 -0.02(-0.46%)
Jul 31, 2012 3.844 3.861 3.834 3.851 384,213 +0.00(+0.00%)
Jul 30, 2012 3.859 3.875 3.837 3.851 429,408 -0.02(-0.46%)
Jul 27, 2012 3.837 3.880 3.827 3.869 586,860 +0.05(+1.40%)
Jul 26, 2012 3.823 3.841 3.798 3.816 267,904 +0.04(+0.94%)
Jul 25, 2012 3.791 3.794 3.766 3.780 483,631 -0.01(-0.28%)
Jul 24, 2012 3.802 3.819 3.762 3.791 551,388 -0.02(-0.47%)
Jul 23, 2012 3.798 3.812 3.773 3.809 702,906 -0.02(-0.47%)
Jul 20, 2012 3.830 3.851 3.812 3.826 240,345 -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 3.834 253,577 +0.01(+0.37%)
Jul 17, 2012 3.798 3.826 3.784 3.819 423,073 +0.03(+0.85%)
Jul 16, 2012 3.787 3.805 3.780 3.787 990,591 -0.01(-0.19%)
Jul 13, 2012 3.798 3.812 3.773 3.794 1,778,734 +0.05(+1.24%)
Jul 12, 2012 3.720 3.759 3.705 3.748 547,672 +0.00(+0.00%)
Jul 11, 2012 3.734 3.752 3.716 3.748 240,793 +0.01(+0.19%)
Jul 10, 2012 3.777 3.787 3.730 3.741 257,478 -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 3.748 340,946 -0.02(-0.66%)
Jul 05, 2012 3.777 3.791 3.769 3.773 425,689 -0.02(-0.47%)
Jul 03, 2012 3.762 3.798 3.762 3.791 235,132 +0.02(+0.66%)
Jul 02, 2012 3.755 3.773 3.749 3.766 198,386 +0.00(+0.09%)
Jun 29, 2012 3.752 3.762 3.737 3.762 422,019 +0.07(+2.03%)
Jun 28, 2012 3.687 3.687 3.638 3.687 347,468 -0.01(-0.39%)
Jun 27, 2012 3.666 3.705 3.666 3.702 279,445 +0.04(+1.07%)
Jun 26, 2012 3.645 3.671 3.641 3.662 258,972 +0.02(+0.49%)
Jun 25, 2012 3.662 3.662 3.623 3.645 416,761 -0.06(-1.64%)
Jun 22, 2012 3.691 3.709 3.687 3.705 258,566 +0.02(+0.58%)
Jun 21, 2012 3.748 3.762 3.680 3.684 366,536 -0.07(-1.81%)
Jun 20, 2012 3.773 3.773 3.730 3.752 307,798 -0.01(-0.28%)
Jun 19, 2012 3.734 3.769 3.734 3.762 436,345 +0.04(+1.05%)
Jun 18, 2012 3.709 3.732 3.691 3.723 355,137 +0.01(+0.19%)
Jun 15, 2012 3.684 3.716 3.680 3.716 352,067 +0.04(+1.16%)
Jun 14, 2012 3.648 3.687 3.645 3.673 188,594 +0.02(+0.59%)
Jun 13, 2012 3.645 3.673 3.639 3.652 165,000 -0.01(-0.39%)
Jun 12, 2012 3.652 3.680 3.627 3.666 678,869 +0.03(+0.88%)
Jun 11, 2012 3.695 3.702 3.634 3.634 282,247 -0.04(-1.07%)
Jun 08, 2012 3.652 3.682 3.645 3.673 232,400 +0.00(+0.02%)
Jun 07, 2012 3.691 3.702 3.662 3.672 321,373 +0.01(+0.37%)
Jun 06, 2012 3.616 3.669 3.609 3.659 306,654 +0.06(+1.79%)
Jun 05, 2012 3.577 3.598 3.573 3.595 334,076 +0.01(+0.15%)
Jun 04, 2012 3.634 3.637 3.548 3.589 581,779 -0.02(-0.53%)
Jun 01, 2012 3.630 3.662 3.555 3.608 1,046,909 -0.09(-2.33%)
May 31, 2012 3.684 3.695 3.645 3.695 295,188 +0.01(+0.29%)
May 30, 2012 3.695 3.695 3.673 3.684 298,286 -0.02(-0.67%)
May 29, 2012 3.705 3.734 3.702 3.709 372,330 +0.02(+0.68%)
May 25, 2012 3.691 3.698 3.673 3.684 190,501 -0.00(-0.10%)
May 24, 2012 3.687 3.695 3.655 3.687 230,909 +0.00(+0.10%)
May 23, 2012 3.645 3.684 3.627 3.684 396,826 +0.02(+0.58%)
May 22, 2012 3.659 3.698 3.652 3.662 345,337 +0.00(+0.10%)
May 21, 2012 3.623 3.662 3.602 3.659 934,637 +0.03(+0.88%)
May 18, 2012 3.673 3.673 3.607 3.627 524,288 -0.04(-1.07%)
May 17, 2012 3.712 3.716 3.659 3.666 253,684 -0.06(-1.53%)
May 16, 2012 3.780 3.783 3.720 3.723 375,801 -0.04(-1.14%)
May 15, 2012 3.784 3.791 3.755 3.766 612,949 -0.02(-0.47%)
May 14, 2012 3.780 3.805 3.773 3.784 362,439 -0.04(-0.93%)
May 11, 2012 3.816 3.855 3.809 3.819 304,245 -0.01(-0.28%)
May 10, 2012 3.855 3.869 3.826 3.830 244,119 +0.00(+0.09%)
May 09, 2012 3.812 3.844 3.791 3.826 511,014 -0.02(-0.46%)
May 08, 2012 3.851 3.851 3.802 3.844 437,635 -0.02(-0.64%)
May 07, 2012 3.851 3.880 3.848 3.869 344,856 -0.00(-0.09%)
May 04, 2012 3.915 3.944 3.851 3.873 503,968 -0.04(-1.09%)
May 03, 2012 3.940 3.944 3.908 3.915 389,145 -0.02(-0.54%)
May 02, 2012 3.926 3.951 3.919 3.937 487,995 -0.01(-0.18%)
May 01, 2012 3.929 3.976 3.915 3.944 570,237 +0.01(+0.36%)
Apr 30, 2012 3.954 3.954 3.919 3.929 929,932 -0.01(-0.36%)
Apr 27, 2012 3.926 3.944 3.915 3.944 573,649 +0.02(+0.54%)
Apr 26, 2012 3.887 3.926 3.883 3.922 716,509 +0.03(+0.82%)
Apr 25, 2012 3.880 3.897 3.873 3.890 720,098 +0.05(+1.29%)
Apr 24, 2012 3.826 3.844 3.816 3.841 682,179 +0.02(+0.65%)
Apr 23, 2012 3.802 3.816 3.780 3.816 367,126 -0.02(-0.46%)
Apr 20, 2012 3.848 3.866 3.834 3.834 181,244 -0.00(-0.09%)
Apr 19, 2012 3.841 3.862 3.816 3.837 285,914 -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 3.848 349,070 +0.04(+1.12%)
Apr 16, 2012 3.826 3.841 3.787 3.805 380,234 +0.00(+0.00%)
Apr 13, 2012 3.826 3.826 3.802 3.805 176,483 -0.02(-0.65%)
Apr 12, 2012 3.798 3.841 3.798 3.830 450,521 +0.03(+0.84%)
Apr 11, 2012 3.812 3.823 3.798 3.798 300,460 +0.02(+0.47%)
Apr 10, 2012 3.834 3.840 3.763 3.780 309,551 -0.06(-1.57%)
Apr 09, 2012 3.844 3.848 3.823 3.841 295,690 -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 3.883 251,967 -0.03(-0.73%)
Apr 03, 2012 3.922 3.933 3.901 3.912 250,009 -0.02(-0.54%)
Apr 02, 2012 3.887 3.944 3.887 3.933 284,483 +0.04(+0.91%)
Mar 30, 2012 3.890 3.901 3.880 3.897 280,801 +0.02(+0.64%)
Mar 29, 2012 3.862 3.876 3.851 3.873 198,091 -0.01(-0.27%)
Mar 28, 2012 3.915 3.922 3.873 3.883 400,214 -0.03(-0.82%)
Mar 27, 2012 3.919 3.926 3.912 3.915 161,115 -0.00(-0.09%)
Mar 26, 2012 3.890 3.919 3.890 3.919 549,004 +0.05(+1.19%)
Mar 23, 2012 3.866 3.880 3.854 3.873 448,734 +0.02(+0.46%)
Mar 22, 2012 3.883 3.887 3.848 3.855 393,633 -0.05(-1.36%)
Mar 21, 2012 3.890 3.919 3.887 3.908 303,125 +0.02(+0.46%)
Mar 20, 2012 3.894 3.908 3.883 3.890 462,096 -0.02(-0.63%)
Mar 19, 2012 3.901 3.922 3.894 3.915 446,644 +0.01(+0.27%)
Mar 16, 2012 3.901 3.905 3.894 3.905 301,443 +0.01(+0.18%)
Mar 15, 2012 3.873 3.897 3.873 3.897 291,408 +0.02(+0.64%)
Mar 14, 2012 3.869 3.894 3.869 3.873 450,371 -0.00(-0.09%)
Mar 13, 2012 3.826 3.880 3.826 3.876 441,528 +0.06(+1.49%)
Mar 12, 2012 3.816 3.823 3.805 3.819 341,934 -0.00(-0.09%)
Mar 09, 2012 3.826 3.837 3.823 3.823 299,268 +0.00(+0.09%)
Mar 08, 2012 3.798 3.826 3.798 3.819 223,257 +0.04(+1.03%)
Mar 07, 2012 3.763 3.780 3.745 3.780 485,736 +0.02(+0.66%)
Mar 06, 2012 3.766 3.766 3.738 3.756 325,676 -0.06(-1.49%)
Mar 05, 2012 3.826 3.826 3.798 3.812 332,285 -0.02(-0.56%)
Mar 02, 2012 3.837 3.837 3.816 3.834 196,113 -0.00(-0.09%)
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.