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 UNCHANGED
Streaming Delayed 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 (%)
May 29, 2015 6.268 6.277 6.229 6.242 170,750 -0.02(-0.35%)
May 28, 2015 6.264 6.264 6.260 6.264 108,536 -0.02(-0.35%)
May 27, 2015 6.233 6.290 6.216 6.286 264,776 +0.07(+1.13%)
May 26, 2015 6.273 6.273 6.211 6.216 117,564 -0.06(-0.91%)
May 22, 2015 6.295 6.273 6.273 6.273 124,804 -0.02(-0.35%)
May 21, 2015 6.273 6.304 6.273 6.295 123,933 +0.02(+0.35%)
May 20, 2015 6.277 6.295 6.268 6.273 166,856 -0.01(-0.14%)
May 19, 2015 6.308 6.317 6.282 6.282 183,133 -0.03(-0.42%)
May 18, 2015 6.273 6.312 6.268 6.308 161,827 +0.01(+0.21%)
May 15, 2015 6.282 6.295 6.268 6.295 120,337 +0.02(+0.28%)
May 14, 2015 6.268 6.308 6.251 6.277 426,163 +0.04(+0.63%)
May 13, 2015 6.260 6.275 6.224 6.238 125,763 -0.00(-0.07%)
May 12, 2015 6.224 6.242 6.189 6.242 147,037 +0.00(+0.00%)
May 11, 2015 6.268 6.282 6.242 6.242 209,428 -0.02(-0.28%)
May 08, 2015 6.220 6.260 6.220 6.260 173,608 +0.10(+1.64%)
May 07, 2015 6.159 6.185 6.141 6.159 157,774 +0.01(+0.14%)
May 06, 2015 6.194 6.199 6.137 6.150 244,253 -0.02(-0.35%)
May 05, 2015 6.220 6.220 6.159 6.172 227,766 -0.04(-0.71%)
May 04, 2015 6.203 6.229 6.195 6.216 268,182 +0.04(+0.57%)
May 01, 2015 6.146 6.181 6.146 6.181 179,476 +0.04(+0.71%)
Apr 30, 2015 6.203 6.207 6.132 6.137 170,193 -0.07(-1.06%)
Apr 29, 2015 6.203 6.225 6.168 6.203 191,405 -0.02(-0.28%)
Apr 28, 2015 6.229 6.246 6.189 6.220 261,137 +0.00(+0.07%)
Apr 27, 2015 6.242 6.268 6.213 6.216 166,345 -0.03(-0.42%)
Apr 24, 2015 6.242 6.255 6.225 6.242 223,311 +0.02(+0.28%)
Apr 23, 2015 6.198 6.238 6.198 6.225 120,778 +0.01(+0.21%)
Apr 22, 2015 6.203 6.211 6.174 6.211 154,290 +0.03(+0.43%)
Apr 21, 2015 6.203 6.209 6.168 6.185 149,370 -0.00(-0.07%)
Apr 20, 2015 6.198 6.198 6.159 6.189 275,393 +0.04(+0.57%)
Apr 17, 2015 6.141 6.154 6.106 6.154 291,960 -0.03(-0.50%)
Apr 16, 2015 6.168 6.194 6.168 6.185 194,845 +0.01(+0.20%)
Apr 15, 2015 6.159 6.194 6.150 6.173 341,247 +0.03(+0.44%)
Apr 14, 2015 6.128 6.163 6.128 6.146 246,160 -0.00(-0.07%)
Apr 13, 2015 6.176 6.189 6.141 6.150 150,713 -0.03(-0.43%)
Apr 10, 2015 6.159 6.180 6.146 6.176 268,467 +0.02(+0.36%)
Apr 09, 2015 6.111 6.154 6.111 6.154 222,175 +0.04(+0.57%)
Apr 08, 2015 6.115 6.139 6.111 6.119 202,832 +0.00(+0.07%)
Apr 07, 2015 6.132 6.150 6.115 6.115 236,383 -0.01(-0.14%)
Apr 06, 2015 6.054 6.141 6.054 6.124 263,457 +0.02(+0.36%)
Apr 02, 2015 6.080 6.102 6.102 6.102 252,083 +0.04(+0.58%)
Apr 01, 2015 6.106 6.106 6.049 6.067 347,890 -0.05(-0.86%)
Mar 31, 2015 6.089 6.137 6.089 6.119 386,168 -0.03(-0.50%)
Mar 30, 2015 6.128 6.150 6.097 6.150 355,651 +0.07(+1.08%)
Mar 27, 2015 6.075 6.102 6.071 6.084 150,446 +0.00(+0.00%)
Mar 26, 2015 6.067 6.097 6.047 6.084 222,166 +0.00(+0.07%)
Mar 25, 2015 6.163 6.163 6.071 6.080 245,998 -0.07(-1.21%)
Mar 24, 2015 6.189 6.198 6.152 6.154 251,882 -0.04(-0.71%)
Mar 23, 2015 6.198 6.223 6.181 6.198 423,182 +0.02(+0.28%)
Mar 20, 2015 6.172 6.207 6.156 6.181 233,782 +0.04(+0.71%)
Mar 19, 2015 6.154 6.168 6.124 6.137 414,798 -0.02(-0.28%)
Mar 18, 2015 6.119 6.182 6.097 6.154 713,807 +0.02(+0.29%)
Mar 17, 2015 6.124 6.146 6.115 6.137 173,661 -0.00(-0.07%)
Mar 16, 2015 6.119 6.146 6.097 6.141 179,223 +0.05(+0.79%)
Mar 13, 2015 6.093 6.102 6.049 6.093 219,782 +0.00(+0.00%)
Mar 12, 2015 6.040 6.102 6.040 6.093 244,046 +0.07(+1.09%)
Mar 11, 2015 6.058 6.080 6.027 6.027 310,395 -0.04(-0.65%)
Mar 10, 2015 6.102 6.111 6.067 6.067 188,982 -0.08(-1.28%)
Mar 09, 2015 6.128 6.168 6.128 6.146 387,956 +0.00(+0.07%)
Mar 06, 2015 6.203 6.207 6.124 6.141 200,414 -0.07(-1.13%)
Mar 05, 2015 6.238 6.238 6.211 6.211 148,747 -0.00(-0.07%)
Mar 04, 2015 6.242 6.251 6.194 6.216 150,070 -0.04(-0.56%)
Mar 03, 2015 6.286 6.286 6.225 6.251 207,383 -0.04(-0.63%)
Mar 02, 2015 6.216 6.290 6.216 6.290 271,280 +0.07(+1.13%)
Feb 27, 2015 6.225 6.251 6.207 6.220 182,478 -0.02(-0.35%)
Feb 26, 2015 6.255 6.255 6.222 6.242 86,102 -0.01(-0.21%)
Feb 25, 2015 6.225 6.268 6.220 6.255 154,204 +0.04(+0.71%)
Feb 24, 2015 6.194 6.225 6.194 6.211 206,500 +0.02(+0.28%)
Feb 23, 2015 6.198 6.220 6.185 6.194 215,758 +0.00(+0.07%)
Feb 20, 2015 6.159 6.203 6.132 6.189 177,963 +0.03(+0.43%)
Feb 19, 2015 6.141 6.168 6.115 6.163 178,853 +0.02(+0.29%)
Feb 18, 2015 6.163 6.172 6.132 6.146 298,815 -0.03(-0.43%)
Feb 17, 2015 6.163 6.172 6.148 6.172 333,481 +0.00(+0.00%)
Feb 13, 2015 6.137 6.172 6.172 6.172 337,175 +0.05(+0.79%)
Feb 12, 2015 6.062 6.132 6.062 6.124 358,808 +0.06(+1.01%)
Feb 11, 2015 6.040 6.071 6.032 6.062 246,849 +0.02(+0.29%)
Feb 10, 2015 6.023 6.057 6.010 6.045 289,265 +0.05(+0.88%)
Feb 09, 2015 5.997 6.031 5.992 5.992 271,816 -0.05(-0.80%)
Feb 06, 2015 6.036 6.066 6.023 6.040 293,730 +0.03(+0.44%)
Feb 05, 2015 5.988 6.027 5.988 6.014 274,497 +0.06(+0.95%)
Feb 04, 2015 5.970 6.001 5.949 5.957 482,653 -0.02(-0.37%)
Feb 03, 2015 5.927 5.988 5.927 5.979 381,833 +0.07(+1.18%)
Feb 02, 2015 5.866 5.914 5.848 5.909 296,906 +0.06(+1.05%)
Jan 30, 2015 5.879 5.892 5.848 5.848 325,302 -0.07(-1.11%)
Jan 29, 2015 5.887 5.914 5.848 5.914 242,072 +0.04(+0.74%)
Jan 28, 2015 5.940 5.966 5.861 5.870 351,363 -0.06(-1.03%)
Jan 27, 2015 5.931 5.979 5.900 5.931 369,394 -0.05(-0.88%)
Jan 26, 2015 5.983 6.005 5.962 5.983 433,213 -0.01(-0.22%)
Jan 23, 2015 5.988 6.043 5.983 5.997 457,039 -0.01(-0.15%)
Jan 22, 2015 5.935 6.010 5.896 6.005 367,354 +0.08(+1.40%)
Jan 21, 2015 5.905 5.935 5.883 5.922 362,484 +0.02(+0.30%)
Jan 20, 2015 5.918 5.918 5.844 5.905 272,776 +0.03(+0.45%)
Jan 16, 2015 5.791 5.890 5.787 5.879 464,288 +0.07(+1.20%)
Jan 15, 2015 5.874 5.874 5.796 5.809 332,027 -0.04(-0.75%)
Jan 14, 2015 5.835 5.870 5.796 5.852 367,093 -0.03(-0.45%)
Jan 13, 2015 5.979 6.014 5.861 5.879 259,416 -0.05(-0.81%)
Jan 12, 2015 5.975 5.975 5.883 5.927 204,002 -0.03(-0.59%)
Jan 09, 2015 5.992 6.001 5.922 5.962 244,808 -0.03(-0.44%)
Jan 08, 2015 5.935 5.997 5.922 5.988 196,471 +0.10(+1.78%)
Jan 07, 2015 5.870 5.887 5.822 5.883 526,731 +0.05(+0.90%)
Jan 06, 2015 5.866 5.909 5.800 5.831 281,389 -0.03(-0.52%)
Jan 05, 2015 5.940 5.940 5.857 5.861 334,788 -0.11(-1.83%)
Jan 02, 2015 6.027 6.027 5.922 5.970 232,439 -0.00(-0.07%)
Dec 31, 2014 6.027 5.975 5.975 5.975 242,701 -0.04(-0.65%)
Dec 30, 2014 6.053 6.066 5.988 6.014 298,754 -0.04(-0.72%)
Dec 29, 2014 6.066 6.106 6.032 6.058 322,216 -0.00(-0.07%)
Dec 26, 2014 6.032 6.066 6.032 6.062 132,130 +0.03(+0.58%)
Dec 24, 2014 6.014 6.027 6.027 6.027 107,155 +0.00(+0.07%)
Dec 23, 2014 6.036 6.049 6.014 6.023 478,211 +0.00(+0.07%)
Dec 22, 2014 6.058 6.062 6.018 6.018 232,483 -0.02(-0.36%)
Dec 19, 2014 6.005 6.078 6.001 6.040 278,289 +0.03(+0.51%)
Dec 18, 2014 5.909 6.014 5.909 6.010 271,091 +0.17(+2.84%)
Dec 17, 2014 5.752 5.861 5.752 5.844 415,299 +0.09(+1.59%)
Dec 16, 2014 5.748 5.861 5.743 5.752 365,334 -0.04(-0.68%)
Dec 15, 2014 5.852 5.870 5.756 5.791 219,564 -0.03(-0.53%)
Dec 12, 2014 5.900 5.916 5.822 5.822 310,362 -0.09(-1.55%)
Dec 11, 2014 5.905 5.997 5.905 5.914 257,850 +0.01(+0.15%)
Dec 10, 2014 5.970 5.988 5.902 5.905 197,419 -0.08(-1.39%)
Dec 09, 2014 5.953 5.988 5.922 5.988 331,010 -0.02(-0.29%)
Dec 08, 2014 6.023 6.045 5.997 6.005 450,049 -0.04(-0.65%)
Dec 05, 2014 6.040 6.058 6.032 6.045 157,135 +0.02(+0.29%)
Dec 04, 2014 6.036 6.049 6.014 6.027 158,628 -0.02(-0.36%)
Dec 03, 2014 6.005 6.049 6.005 6.049 229,041 +0.04(+0.73%)
Dec 02, 2014 5.944 6.016 5.944 6.005 190,305 +0.06(+0.95%)
Dec 01, 2014 5.992 6.005 5.940 5.949 268,272 -0.05(-0.80%)
Nov 28, 2014 6.023 6.025 5.992 5.997 197,502 -0.04(-0.65%)
Nov 26, 2014 6.018 6.036 6.036 6.036 155,237 +0.01(+0.22%)
Nov 25, 2014 6.023 6.049 6.010 6.023 252,993 +0.00(+0.07%)
Nov 24, 2014 5.997 6.027 5.997 6.018 309,703 +0.02(+0.36%)
Nov 21, 2014 6.032 6.046 5.997 5.997 400,863 +0.01(+0.15%)
Nov 20, 2014 5.983 6.001 5.975 5.988 530,919 +0.00(+0.00%)
Nov 19, 2014 6.012 6.012 5.972 5.988 1,106,678 -0.03(-0.47%)
Nov 18, 2014 5.951 6.053 5.951 6.016 1,816,666 +0.07(+1.23%)
Nov 17, 2014 5.927 5.947 5.911 5.943 582,132 +0.02(+0.41%)
Nov 14, 2014 5.903 5.934 5.895 5.919 663,095 +0.02(+0.28%)
Nov 13, 2014 5.882 5.907 5.870 5.903 295,066 +0.03(+0.55%)
Nov 12, 2014 5.866 5.886 5.862 5.870 293,739 -0.01(-0.21%)
Nov 11, 2014 5.882 5.890 5.870 5.882 323,116 +0.01(+0.14%)
Nov 10, 2014 5.862 5.878 5.854 5.874 493,842 +0.01(+0.21%)
Nov 07, 2014 5.854 5.862 5.829 5.862 275,712 +0.02(+0.35%)
Nov 06, 2014 5.817 5.842 5.807 5.842 223,097 +0.02(+0.42%)
Nov 05, 2014 5.821 5.829 5.801 5.817 274,171 +0.01(+0.21%)
Nov 04, 2014 5.797 5.807 5.760 5.805 255,928 +0.01(+0.14%)
Nov 03, 2014 5.801 5.824 5.797 5.797 204,344 +0.00(+0.00%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,379 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,287 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,623 +0.01(+0.21%)
Oct 28, 2014 5.659 5.703 5.659 5.703 247,334 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.638 242,716 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,835 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,433 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,814 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,916 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,184 +0.04(+0.75%)
Oct 17, 2014 5.362 5.443 5.362 5.427 1,261,533 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,473 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,181 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,096 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,440 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,250 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,005 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,798 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,620 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.638 226,649 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,135 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,066 -0.03(-0.58%)
Oct 01, 2014 5.638 5.638 5.577 5.594 462,222 -0.07(-1.22%)
Sep 30, 2014 5.675 5.699 5.655 5.663 177,756 +0.00(+0.00%)
Sep 29, 2014 5.655 5.687 5.630 5.663 462,032 -0.04(-0.78%)
Sep 26, 2014 5.663 5.716 5.659 5.708 282,622 +0.04(+0.72%)
Sep 25, 2014 5.720 5.720 5.651 5.667 219,407 -0.08(-1.34%)
Sep 24, 2014 5.687 5.745 5.679 5.744 399,452 +0.06(+1.00%)
Sep 23, 2014 5.703 5.726 5.687 5.687 291,290 -0.03(-0.57%)
Sep 22, 2014 5.764 5.768 5.720 5.720 387,769 -0.06(-1.05%)
Sep 19, 2014 5.793 5.799 5.773 5.781 243,940 +0.00(+0.00%)
Sep 18, 2014 5.781 5.785 5.768 5.781 229,177 +0.02(+0.35%)
Sep 17, 2014 5.764 5.777 5.740 5.760 378,371 +0.01(+0.14%)
Sep 16, 2014 5.699 5.756 5.699 5.752 148,489 +0.04(+0.64%)
Sep 15, 2014 5.699 5.724 5.691 5.716 228,249 +0.02(+0.29%)
Sep 12, 2014 5.732 5.736 5.697 5.699 257,860 -0.04(-0.71%)
Sep 11, 2014 5.728 5.748 5.712 5.740 242,741 +0.00(+0.07%)
Sep 10, 2014 5.732 5.745 5.712 5.736 217,051 +0.02(+0.28%)
Sep 09, 2014 5.760 5.762 5.720 5.720 440,520 -0.05(-0.91%)
Sep 08, 2014 5.777 5.777 5.736 5.773 400,681 -0.00(-0.07%)
Sep 05, 2014 5.756 5.777 5.732 5.777 451,797 +0.03(+0.49%)
Sep 04, 2014 5.777 5.789 5.748 5.748 304,649 -0.02(-0.35%)
Sep 03, 2014 5.797 5.797 5.760 5.768 153,090 +0.00(+0.00%)
Sep 02, 2014 5.760 5.768 5.740 5.768 411,497 +0.01(+0.21%)
Aug 29, 2014 5.752 5.756 5.756 5.756 163,453 +0.01(+0.21%)
Aug 28, 2014 5.724 5.756 5.724 5.744 238,748 -0.01(-0.14%)
Aug 27, 2014 5.740 5.752 5.736 5.752 253,934 +0.02(+0.35%)
Aug 26, 2014 5.728 5.756 5.728 5.732 236,523 +0.01(+0.14%)
Aug 25, 2014 5.724 5.744 5.724 5.724 325,046 +0.02(+0.36%)
Aug 22, 2014 5.720 5.720 5.699 5.703 270,225 -0.02(-0.35%)
Aug 21, 2014 5.712 5.734 5.703 5.724 351,364 +0.02(+0.43%)
Aug 20, 2014 5.671 5.703 5.663 5.699 219,712 +0.03(+0.50%)
Aug 19, 2014 5.659 5.679 5.651 5.671 208,142 +0.04(+0.65%)
Aug 18, 2014 5.610 5.638 5.610 5.634 312,694 +0.04(+0.73%)
Aug 15, 2014 5.610 5.630 5.569 5.594 321,356 +0.01(+0.22%)
Aug 14, 2014 5.569 5.594 5.569 5.582 266,936 +0.02(+0.29%)
Aug 13, 2014 5.549 5.578 5.549 5.565 241,163 +0.03(+0.51%)
Aug 12, 2014 5.537 5.546 5.521 5.537 411,532 -0.01(-0.22%)
Aug 11, 2014 5.545 5.569 5.541 5.549 594,592 +0.03(+0.59%)
Aug 08, 2014 5.480 5.504 5.464 5.517 310,668 +0.06(+1.04%)
Aug 07, 2014 5.504 5.513 5.444 5.460 328,378 -0.03(-0.52%)
Aug 06, 2014 5.468 5.508 5.468 5.488 395,451 +0.00(+0.07%)
Aug 05, 2014 5.524 5.529 5.464 5.484 534,253 -0.05(-0.95%)
Aug 04, 2014 5.496 5.545 5.484 5.537 282,653 +0.04(+0.81%)
Aug 01, 2014 5.500 5.533 5.472 5.492 583,766 -0.03(-0.51%)
Jul 31, 2014 5.569 5.577 5.520 5.520 712,236 -0.09(-1.66%)
Jul 30, 2014 5.642 5.650 5.605 5.614 441,655 -0.03(-0.50%)
Jul 29, 2014 5.662 5.678 5.642 5.642 322,954 -0.01(-0.14%)
Jul 28, 2014 5.650 5.662 5.630 5.650 866,706 -0.00(-0.07%)
Jul 25, 2014 5.670 5.672 5.642 5.654 199,908 -0.03(-0.50%)
Jul 24, 2014 5.682 5.703 5.678 5.682 270,514 +0.00(+0.07%)
Jul 23, 2014 5.666 5.685 5.663 5.678 158,339 +0.02(+0.36%)
Jul 22, 2014 5.650 5.666 5.646 5.658 154,250 +0.02(+0.29%)
Jul 21, 2014 5.630 5.646 5.618 5.642 267,645 +0.00(+0.00%)
Jul 18, 2014 5.601 5.642 5.597 5.642 140,759 +0.06(+1.16%)
Jul 17, 2014 5.630 5.650 5.577 5.577 211,160 -0.06(-1.08%)
Jul 16, 2014 5.638 5.658 5.634 5.638 263,534 +0.01(+0.22%)
Jul 15, 2014 5.638 5.642 5.602 5.626 186,689 +0.00(+0.00%)
Jul 14, 2014 5.618 5.646 5.614 5.626 296,912 +0.03(+0.51%)
Jul 11, 2014 5.581 5.598 5.569 5.597 202,628 +0.01(+0.14%)
Jul 10, 2014 5.565 5.601 5.553 5.589 275,779 -0.02(-0.36%)
Jul 09, 2014 5.618 5.618 5.593 5.609 200,069 +0.02(+0.36%)
Jul 08, 2014 5.618 5.618 5.573 5.589 282,525 -0.05(-0.86%)
Jul 07, 2014 5.642 5.644 5.614 5.638 512,495 -0.01(-0.14%)
Jul 03, 2014 5.622 5.646 5.646 5.646 108,962 +0.03(+0.58%)
Jul 02, 2014 5.614 5.620 5.597 5.614 202,698 +0.00(+0.07%)
Jul 01, 2014 5.565 5.618 5.565 5.609 279,893 +0.04(+0.80%)
Jun 30, 2014 5.565 5.589 5.557 5.565 321,279 +0.00(+0.00%)
Jun 27, 2014 5.537 5.565 5.533 5.565 465,958 +0.00(+0.07%)
Jun 26, 2014 5.569 5.569 5.533 5.561 265,637 +0.00(+0.00%)
Jun 25, 2014 5.508 5.561 5.508 5.561 397,738 +0.03(+0.59%)
Jun 24, 2014 5.557 5.581 5.524 5.529 1,007,132 -0.03(-0.58%)
Jun 23, 2014 5.569 5.573 5.545 5.561 307,109 -0.02(-0.29%)
Jun 20, 2014 5.581 5.581 5.561 5.577 351,888 +0.03(+0.51%)
Jun 19, 2014 5.549 5.561 5.533 5.549 370,891 +0.00(+0.07%)
Jun 18, 2014 5.512 5.549 5.500 5.545 449,542 +0.03(+0.51%)
Jun 17, 2014 5.504 5.516 5.492 5.516 187,104 +0.02(+0.29%)
Jun 16, 2014 5.488 5.511 5.484 5.500 368,800 +0.00(+0.07%)
Jun 13, 2014 5.496 5.513 5.481 5.496 307,564 +0.01(+0.22%)
Jun 12, 2014 5.512 5.520 5.476 5.484 343,200 -0.03(-0.51%)
Jun 11, 2014 5.524 5.533 5.508 5.512 291,170 -0.02(-0.44%)
Jun 10, 2014 5.524 5.537 5.524 5.537 149,219 +0.01(+0.22%)
Jun 06, 2014 5.504 5.537 5.500 5.524 289,467 +0.02(+0.29%)
Jun 05, 2014 5.484 5.512 5.476 5.508 381,481 +0.03(+0.59%)
Jun 04, 2014 5.472 5.480 5.460 5.476 274,321 +0.00(+0.07%)
Jun 03, 2014 5.480 5.488 5.472 5.472 194,517 -0.02(-0.29%)
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.