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 (%)
Apr 30, 2014 5.290 5.322 5.286 5.310 241,434 +0.02(+0.30%)
Apr 29, 2014 5.274 5.298 5.274 5.294 269,803 +0.03(+0.54%)
Apr 28, 2014 5.254 5.278 5.221 5.266 414,566 +0.02(+0.31%)
Apr 25, 2014 5.274 5.282 5.241 5.250 397,691 -0.03(-0.58%)
Apr 24, 2014 5.270 5.286 5.254 5.280 393,891 +0.03(+0.58%)
Apr 23, 2014 5.250 5.266 5.242 5.250 226,925 +0.00(+0.00%)
Apr 22, 2014 5.233 5.270 5.233 5.250 333,785 +0.02(+0.39%)
Apr 21, 2014 5.213 5.229 5.213 5.229 400,344 +0.02(+0.31%)
Apr 17, 2014 5.217 5.213 5.213 5.213 387,658 -0.01(-0.15%)
Apr 16, 2014 5.177 5.221 5.173 5.221 233,401 +0.06(+1.25%)
Apr 15, 2014 5.149 5.173 5.096 5.157 270,249 +0.02(+0.39%)
Apr 14, 2014 5.157 5.157 5.100 5.137 213,797 +0.03(+0.55%)
Apr 11, 2014 5.141 5.149 5.104 5.108 460,078 -0.05(-0.94%)
Apr 10, 2014 5.225 5.241 5.145 5.157 279,739 -0.07(-1.31%)
Apr 09, 2014 5.185 5.229 5.181 5.225 134,556 +0.04(+0.86%)
Apr 08, 2014 5.169 5.201 5.161 5.181 386,160 +0.00(+0.08%)
Apr 07, 2014 5.217 5.217 5.173 5.177 465,150 -0.06(-1.23%)
Apr 04, 2014 5.302 5.310 5.221 5.241 433,753 -0.05(-0.91%)
Apr 03, 2014 5.282 5.290 5.270 5.290 386,061 +0.01(+0.15%)
Apr 02, 2014 5.270 5.282 5.258 5.282 825,055 +0.02(+0.38%)
Apr 01, 2014 5.250 5.278 5.250 5.262 260,133 +0.03(+0.54%)
Mar 31, 2014 5.221 5.245 5.221 5.233 184,875 +0.03(+0.58%)
Mar 28, 2014 5.201 5.250 5.193 5.203 244,592 +0.02(+0.35%)
Mar 27, 2014 5.193 5.197 5.170 5.185 178,382 -0.01(-0.16%)
Mar 26, 2014 5.241 5.245 5.181 5.193 334,948 -0.03(-0.54%)
Mar 25, 2014 5.209 5.237 5.201 5.221 231,702 +0.02(+0.31%)
Mar 24, 2014 5.229 5.237 5.173 5.205 662,154 -0.02(-0.39%)
Mar 21, 2014 5.233 5.262 5.217 5.225 158,885 +0.00(+0.00%)
Mar 20, 2014 5.185 5.229 5.177 5.225 886,733 +0.03(+0.62%)
Mar 19, 2014 5.221 5.237 5.181 5.193 316,329 -0.02(-0.46%)
Mar 18, 2014 5.209 5.237 5.209 5.217 459,084 +0.02(+0.31%)
Mar 17, 2014 5.185 5.223 5.185 5.201 281,341 +0.02(+0.47%)
Mar 14, 2014 5.193 5.206 5.173 5.177 259,381 -0.01(-0.23%)
Mar 13, 2014 5.250 5.254 5.181 5.189 359,163 -0.06(-1.08%)
Mar 12, 2014 5.241 5.245 5.217 5.245 185,046 -0.01(-0.15%)
Mar 11, 2014 5.258 5.274 5.237 5.254 252,050 -0.00(-0.08%)
Mar 10, 2014 5.237 5.266 5.233 5.258 137,458 +0.00(+0.08%)
Mar 07, 2014 5.282 5.294 5.250 5.254 211,106 -0.02(-0.38%)
Mar 06, 2014 5.250 5.282 5.250 5.274 260,735 +0.02(+0.46%)
Mar 05, 2014 5.245 5.270 5.237 5.250 222,118 +0.00(+0.08%)
Mar 04, 2014 5.221 5.262 5.221 5.245 357,208 +0.06(+1.09%)
Mar 03, 2014 5.189 5.201 5.161 5.189 425,586 -0.02(-0.39%)
Feb 28, 2014 5.181 5.229 5.173 5.209 215,117 +0.03(+0.54%)
Feb 27, 2014 5.165 5.193 5.159 5.181 287,222 +0.02(+0.47%)
Feb 26, 2014 5.177 5.185 5.153 5.157 222,934 -0.00(-0.08%)
Feb 25, 2014 5.157 5.181 5.149 5.161 173,434 +0.00(+0.08%)
Feb 24, 2014 5.161 5.189 5.141 5.157 389,134 +0.02(+0.31%)
Feb 21, 2014 5.149 5.161 5.137 5.141 263,409 -0.01(-0.16%)
Feb 20, 2014 5.108 5.165 5.108 5.149 292,259 +0.04(+0.71%)
Feb 19, 2014 5.153 5.173 5.108 5.112 359,691 -0.05(-1.01%)
Feb 18, 2014 5.153 5.165 5.145 5.165 217,009 +0.01(+0.16%)
Feb 14, 2014 5.116 5.157 5.157 5.157 150,301 +0.03(+0.63%)
Feb 13, 2014 5.060 5.129 5.060 5.125 174,550 +0.04(+0.71%)
Feb 12, 2014 5.100 5.116 5.084 5.088 234,956 +0.00(+0.08%)
Feb 11, 2014 5.044 5.100 5.044 5.084 494,557 +0.05(+0.96%)
Feb 10, 2014 5.028 5.036 5.016 5.036 365,475 +0.02(+0.32%)
Feb 07, 2014 4.976 5.022 4.972 5.020 337,972 +0.06(+1.21%)
Feb 06, 2014 4.912 4.968 4.912 4.960 126,011 +0.06(+1.23%)
Feb 05, 2014 4.895 4.920 4.875 4.899 242,329 +0.00(+0.00%)
Feb 04, 2014 4.887 4.928 4.887 4.899 467,726 +0.02(+0.33%)
Feb 03, 2014 5.000 5.004 4.879 4.883 477,567 -0.12(-2.41%)
Jan 31, 2014 4.984 5.037 4.972 5.004 239,421 -0.03(-0.64%)
Jan 30, 2014 5.032 5.040 5.020 5.036 184,418 +0.04(+0.72%)
Jan 29, 2014 5.020 5.028 4.986 5.000 231,928 -0.04(-0.80%)
Jan 28, 2014 5.036 5.052 5.028 5.040 202,810 +0.00(+0.08%)
Jan 27, 2014 5.044 5.068 5.008 5.036 345,427 -0.02(-0.32%)
Jan 24, 2014 5.108 5.124 5.041 5.052 391,466 -0.09(-1.80%)
Jan 23, 2014 5.181 5.181 5.124 5.144 323,624 -0.05(-0.93%)
Jan 22, 2014 5.201 5.209 5.189 5.193 304,491 +0.00(+0.00%)
Jan 21, 2014 5.209 5.213 5.181 5.193 198,514 -0.01(-0.15%)
Jan 17, 2014 5.221 5.201 5.201 5.201 137,451 -0.02(-0.31%)
Jan 16, 2014 5.217 5.221 5.205 5.217 145,760 -0.01(-0.15%)
Jan 15, 2014 5.185 5.225 5.185 5.225 189,714 +0.04(+0.77%)
Jan 14, 2014 5.181 5.193 5.169 5.185 311,356 +0.01(+0.23%)
Jan 13, 2014 5.209 5.209 5.173 5.173 265,499 -0.04(-0.69%)
Jan 10, 2014 5.197 5.221 5.197 5.209 230,947 +0.02(+0.31%)
Jan 09, 2014 5.217 5.229 5.193 5.193 304,015 -0.03(-0.54%)
Jan 08, 2014 5.213 5.233 5.202 5.221 144,211 +0.00(+0.00%)
Jan 07, 2014 5.201 5.233 5.201 5.221 279,608 +0.04(+0.70%)
Jan 06, 2014 5.193 5.201 5.185 5.185 259,762 -0.01(-0.15%)
Jan 03, 2014 5.197 5.205 5.193 5.193 200,800 +0.00(+0.08%)
Jan 02, 2014 5.241 5.241 5.181 5.189 287,822 -0.06(-1.15%)
Dec 31, 2013 5.253 5.249 5.249 5.249 295,818 +0.00(+0.08%)
Dec 30, 2013 5.281 5.281 5.233 5.245 263,958 -0.02(-0.31%)
Dec 27, 2013 5.321 5.321 5.261 5.261 332,534 -0.02(-0.38%)
Dec 26, 2013 5.241 5.281 5.241 5.281 279,931 +0.04(+0.77%)
Dec 24, 2013 5.201 5.261 5.201 5.241 198,121 +0.04(+0.85%)
Dec 23, 2013 5.148 5.217 5.148 5.197 446,419 +0.05(+1.01%)
Dec 20, 2013 5.080 5.148 5.080 5.144 288,301 +0.06(+1.26%)
Dec 19, 2013 5.040 5.081 5.036 5.080 254,433 +0.04(+0.72%)
Dec 18, 2013 4.996 5.044 4.976 5.044 261,286 +0.05(+0.96%)
Dec 17, 2013 4.996 5.016 4.988 4.996 213,111 +0.00(+0.00%)
Dec 16, 2013 4.984 5.008 4.980 4.996 252,817 +0.01(+0.16%)
Dec 13, 2013 5.004 5.004 4.964 4.988 166,826 -0.01(-0.16%)
Dec 12, 2013 5.016 5.016 4.988 4.996 170,518 -0.02(-0.32%)
Dec 11, 2013 5.044 5.044 5.012 5.012 166,856 -0.04(-0.87%)
Dec 10, 2013 5.048 5.060 5.044 5.056 196,141 +0.00(+0.08%)
Dec 09, 2013 5.056 5.080 5.052 5.052 403,687 -0.01(-0.16%)
Dec 06, 2013 5.072 5.072 5.044 5.060 144,485 +0.04(+0.72%)
Dec 05, 2013 5.012 5.028 4.996 5.024 523,608 +0.01(+0.16%)
Dec 04, 2013 5.004 5.028 4.988 5.016 312,611 -0.01(-0.12%)
Dec 03, 2013 5.036 5.040 5.000 5.022 176,004 -0.02(-0.44%)
Dec 02, 2013 5.072 5.076 5.040 5.044 350,851 -0.03(-0.55%)
Nov 29, 2013 5.072 5.080 5.064 5.072 54,584 +0.01(+0.24%)
Nov 27, 2013 5.056 5.060 5.041 5.060 168,693 +0.01(+0.16%)
Nov 26, 2013 5.064 5.064 5.040 5.052 413,496 -0.01(-0.16%)
Nov 25, 2013 5.052 5.060 5.040 5.060 626,771 +0.02(+0.40%)
Nov 22, 2013 5.012 5.040 5.012 5.040 242,700 +0.03(+0.64%)
Nov 21, 2013 4.996 5.064 4.985 5.008 1,056,151 +0.04(+0.73%)
Nov 20, 2013 4.983 5.002 4.949 4.972 535,972 +0.00(+0.08%)
Nov 19, 2013 5.014 5.014 4.968 4.968 589,819 -0.04(-0.84%)
Nov 18, 2013 5.044 5.052 4.995 5.010 767,565 -0.02(-0.38%)
Nov 15, 2013 5.010 5.067 5.006 5.029 686,344 +0.02(+0.46%)
Nov 14, 2013 4.968 5.014 4.968 5.006 183,009 +0.03(+0.61%)
Nov 13, 2013 4.953 4.976 4.953 4.976 195,440 +0.00(+0.00%)
Nov 12, 2013 4.968 4.976 4.958 4.976 230,725 -0.01(-0.15%)
Nov 11, 2013 4.960 4.983 4.960 4.983 186,597 +0.01(+0.15%)
Nov 08, 2013 4.926 4.979 4.915 4.976 282,103 +0.04(+0.89%)
Nov 07, 2013 4.968 4.968 4.922 4.932 259,248 -0.04(-0.73%)
Nov 06, 2013 4.957 4.976 4.941 4.968 214,723 +0.03(+0.54%)
Nov 05, 2013 4.945 4.957 4.930 4.941 195,443 -0.03(-0.54%)
Nov 04, 2013 4.941 4.983 4.930 4.968 215,162 +0.02(+0.46%)
Nov 01, 2013 4.930 4.949 4.930 4.945 345,487 +0.01(+0.23%)
Oct 31, 2013 4.945 4.953 4.930 4.934 258,109 -0.01(-0.23%)
Oct 30, 2013 4.957 4.972 4.934 4.945 323,447 -0.02(-0.31%)
Oct 29, 2013 4.930 4.968 4.930 4.960 316,538 +0.03(+0.58%)
Oct 28, 2013 4.903 4.934 4.903 4.932 222,215 +0.02(+0.50%)
Oct 25, 2013 4.907 4.915 4.896 4.907 269,716 +0.01(+0.16%)
Oct 24, 2013 4.896 4.926 4.888 4.899 411,413 +0.00(+0.00%)
Oct 23, 2013 4.899 4.911 4.888 4.899 306,469 -0.01(-0.23%)
Oct 22, 2013 4.888 4.922 4.884 4.911 151,694 +0.02(+0.47%)
Oct 21, 2013 4.877 4.915 4.877 4.888 255,835 +0.00(+0.08%)
Oct 18, 2013 4.861 4.896 4.861 4.884 282,576 +0.02(+0.39%)
Oct 17, 2013 4.804 4.865 4.793 4.865 235,354 +0.05(+1.03%)
Oct 16, 2013 4.774 4.816 4.774 4.816 271,356 +0.06(+1.20%)
Oct 15, 2013 4.736 4.770 4.732 4.759 314,119 +0.00(+0.00%)
Oct 14, 2013 4.740 4.766 4.732 4.759 176,629 +0.02(+0.32%)
Oct 11, 2013 4.713 4.763 4.713 4.744 171,781 +0.03(+0.65%)
Oct 10, 2013 4.660 4.721 4.660 4.713 162,814 +0.08(+1.81%)
Oct 09, 2013 4.645 4.660 4.626 4.629 196,702 -0.02(-0.49%)
Oct 08, 2013 4.675 4.683 4.648 4.652 159,736 -0.04(-0.81%)
Oct 07, 2013 4.656 4.698 4.656 4.690 316,391 -0.02(-0.48%)
Oct 04, 2013 4.683 4.721 4.683 4.713 125,626 +0.02(+0.41%)
Oct 03, 2013 4.736 4.736 4.690 4.694 167,430 -0.03(-0.72%)
Oct 02, 2013 4.728 4.747 4.713 4.728 143,061 -0.02(-0.40%)
Oct 01, 2013 4.709 4.763 4.709 4.747 107,080 +0.03(+0.73%)
Sep 30, 2013 4.705 4.728 4.679 4.713 273,028 -0.01(-0.16%)
Sep 27, 2013 4.725 4.744 4.717 4.721 272,147 -0.02(-0.40%)
Sep 26, 2013 4.736 4.778 4.735 4.740 142,661 +0.01(+0.24%)
Sep 25, 2013 4.747 4.759 4.728 4.728 228,172 -0.01(-0.16%)
Sep 24, 2013 4.751 4.789 4.736 4.736 154,189 -0.03(-0.72%)
Sep 23, 2013 4.789 4.789 4.744 4.770 269,350 -0.03(-0.56%)
Sep 20, 2013 4.808 4.816 4.793 4.797 508,364 -0.01(-0.24%)
Sep 19, 2013 4.785 4.812 4.785 4.808 360,597 +0.02(+0.48%)
Sep 18, 2013 4.725 4.785 4.725 4.785 220,244 +0.05(+1.13%)
Sep 17, 2013 4.717 4.744 4.717 4.732 171,665 +0.02(+0.44%)
Sep 16, 2013 4.721 4.742 4.709 4.711 398,576 +0.02(+0.53%)
Sep 13, 2013 4.702 4.703 4.675 4.686 361,854 +0.00(+0.00%)
Sep 12, 2013 4.690 4.709 4.675 4.686 166,707 +0.01(+0.24%)
Sep 11, 2013 4.675 4.705 4.675 4.675 231,124 -0.01(-0.16%)
Sep 10, 2013 4.690 4.708 4.675 4.683 183,803 +0.02(+0.41%)
Sep 09, 2013 4.633 4.667 4.629 4.664 149,633 +0.04(+0.82%)
Sep 06, 2013 4.652 4.660 4.610 4.626 171,473 -0.00(-0.08%)
Sep 05, 2013 4.614 4.641 4.614 4.629 146,470 -0.00(-0.08%)
Sep 04, 2013 4.591 4.633 4.588 4.633 229,749 +0.05(+1.00%)
Sep 03, 2013 4.603 4.618 4.576 4.588 312,716 +0.02(+0.50%)
Aug 30, 2013 4.576 4.576 4.553 4.565 260,162 -0.01(-0.25%)
Aug 29, 2013 4.561 4.588 4.553 4.576 181,431 +0.02(+0.33%)
Aug 28, 2013 4.534 4.572 4.534 4.561 241,671 +0.02(+0.33%)
Aug 27, 2013 4.580 4.584 4.546 4.546 302,970 -0.08(-1.65%)
Aug 26, 2013 4.637 4.656 4.622 4.622 222,854 -0.02(-0.33%)
Aug 23, 2013 4.599 4.637 4.599 4.637 177,614 +0.04(+0.91%)
Aug 22, 2013 4.557 4.610 4.557 4.595 189,909 +0.05(+1.00%)
Aug 21, 2013 4.557 4.588 4.546 4.550 371,843 -0.03(-0.75%)
Aug 20, 2013 4.569 4.610 4.569 4.584 249,918 +0.02(+0.33%)
Aug 19, 2013 4.626 4.626 4.557 4.569 403,760 -0.05(-1.07%)
Aug 16, 2013 4.603 4.645 4.598 4.618 121,499 -0.01(-0.16%)
Aug 15, 2013 4.671 4.671 4.614 4.626 306,464 -0.07(-1.54%)
Aug 14, 2013 4.690 4.713 4.690 4.698 230,351 -0.00(-0.08%)
Aug 13, 2013 4.702 4.713 4.683 4.702 280,136 +0.00(+0.00%)
Aug 12, 2013 4.690 4.702 4.679 4.702 247,669 -0.01(-0.24%)
Aug 09, 2013 4.747 4.747 4.702 4.713 184,071 -0.02(-0.40%)
Aug 08, 2013 4.730 4.740 4.709 4.732 83,375 +0.02(+0.32%)
Aug 07, 2013 4.717 4.728 4.702 4.717 185,391 -0.01(-0.16%)
Aug 06, 2013 4.736 4.738 4.713 4.724 330,683 -0.02(-0.40%)
Aug 05, 2013 4.766 4.766 4.740 4.743 303,710 -0.02(-0.48%)
Aug 02, 2013 4.747 4.766 4.732 4.766 144,175 +0.01(+0.16%)
Aug 01, 2013 4.740 4.766 4.740 4.759 269,978 +0.04(+0.88%)
Jul 31, 2013 4.724 4.751 4.717 4.717 410,153 -0.00(-0.08%)
Jul 30, 2013 4.728 4.732 4.705 4.721 261,376 +0.00(+0.00%)
Jul 29, 2013 4.713 4.728 4.694 4.721 182,472 +0.00(+0.08%)
Jul 26, 2013 4.698 4.717 4.694 4.717 224,157 +0.01(+0.24%)
Jul 25, 2013 4.705 4.717 4.690 4.705 301,536 +0.00(+0.00%)
Jul 24, 2013 4.717 4.724 4.698 4.705 197,546 -0.00(-0.08%)
Jul 23, 2013 4.702 4.724 4.702 4.709 278,913 -0.00(-0.08%)
Jul 22, 2013 4.706 4.714 4.698 4.713 197,957 +0.01(+0.32%)
Jul 19, 2013 4.717 4.717 4.690 4.698 238,362 -0.03(-0.56%)
Jul 18, 2013 4.713 4.724 4.705 4.724 151,563 +0.03(+0.53%)
Jul 17, 2013 4.698 4.705 4.679 4.699 174,630 +0.04(+0.76%)
Jul 16, 2013 4.698 4.702 4.656 4.664 317,697 -0.03(-0.65%)
Jul 15, 2013 4.679 4.705 4.671 4.694 318,024 +0.02(+0.41%)
Jul 12, 2013 4.679 4.698 4.660 4.675 220,219 -0.01(-0.16%)
Jul 11, 2013 4.645 4.687 4.645 4.683 298,044 +0.06(+1.39%)
Jul 10, 2013 4.603 4.622 4.588 4.618 255,976 +0.02(+0.49%)
Jul 09, 2013 4.577 4.622 4.558 4.596 432,649 +0.04(+0.83%)
Jul 08, 2013 4.554 4.595 4.554 4.558 402,274 +0.02(+0.42%)
Jul 05, 2013 4.535 4.550 4.508 4.539 377,967 +0.02(+0.33%)
Jul 03, 2013 4.516 4.538 4.500 4.524 247,244 -0.01(-0.25%)
Jul 02, 2013 4.539 4.592 4.508 4.535 612,740 -0.00(-0.08%)
Jul 01, 2013 4.543 4.584 4.539 4.539 252,579 +0.01(+0.17%)
Jun 28, 2013 4.512 4.592 4.474 4.531 392,212 +0.02(+0.34%)
Jun 27, 2013 4.467 4.524 4.467 4.516 398,988 +0.06(+1.45%)
Jun 26, 2013 4.425 4.463 4.425 4.452 366,279 +0.05(+1.21%)
Jun 25, 2013 4.380 4.414 4.368 4.399 488,402 +0.03(+0.72%)
Jun 24, 2013 4.399 4.410 4.308 4.367 658,435 -0.07(-1.65%)
Jun 21, 2013 4.467 4.486 4.421 4.440 517,835 -0.02(-0.51%)
Jun 20, 2013 4.508 4.515 4.452 4.463 675,066 -0.10(-2.24%)
Jun 19, 2013 4.588 4.611 4.558 4.565 870,139 -0.04(-0.82%)
Jun 18, 2013 4.584 4.633 4.584 4.603 277,427 +0.02(+0.41%)
Jun 17, 2013 4.588 4.622 4.573 4.584 414,062 +0.01(+0.25%)
Jun 14, 2013 4.603 4.624 4.567 4.573 228,459 -0.04(-0.90%)
Jun 13, 2013 4.546 4.615 4.543 4.615 452,828 +0.06(+1.33%)
Jun 12, 2013 4.622 4.622 4.543 4.554 204,936 -0.04(-0.82%)
Jun 11, 2013 4.592 4.626 4.566 4.591 364,645 -0.04(-0.83%)
Jun 10, 2013 4.637 4.649 4.611 4.630 471,425 -0.00(-0.08%)
Jun 07, 2013 4.584 4.637 4.577 4.633 275,571 +0.08(+1.83%)
Jun 06, 2013 4.527 4.554 4.505 4.550 358,619 +0.01(+0.25%)
Jun 05, 2013 4.615 4.615 4.535 4.539 417,097 -0.09(-2.04%)
Jun 04, 2013 4.637 4.656 4.599 4.633 407,925 +0.00(+0.00%)
Jun 03, 2013 4.641 4.641 4.598 4.633 685,492 +0.01(+0.25%)
May 31, 2013 4.664 4.683 4.622 4.622 732,812 -0.03(-0.73%)
May 30, 2013 4.626 4.675 4.618 4.656 293,760 +0.01(+0.16%)
May 29, 2013 4.656 4.660 4.618 4.649 416,778 -0.02(-0.49%)
May 28, 2013 4.683 4.724 4.637 4.671 389,514 +0.02(+0.49%)
May 24, 2013 4.630 4.656 4.607 4.649 258,164 +0.02(+0.41%)
May 23, 2013 4.596 4.641 4.592 4.630 370,948 -0.03(-0.57%)
May 22, 2013 4.705 4.736 4.615 4.656 373,567 -0.03(-0.57%)
May 21, 2013 4.687 4.702 4.664 4.683 357,030 -0.01(-0.16%)
May 20, 2013 4.656 4.705 4.656 4.690 426,789 +0.01(+0.24%)
May 17, 2013 4.641 4.687 4.641 4.679 213,108 +0.05(+0.98%)
May 16, 2013 4.637 4.664 4.633 4.633 203,835 -0.01(-0.24%)
May 15, 2013 4.607 4.652 4.607 4.645 636,010 +0.05(+1.16%)
May 13, 2013 4.573 4.599 4.573 4.592 217,996 +0.01(+0.17%)
May 10, 2013 4.580 4.584 4.562 4.584 672,019 -0.00(-0.08%)
May 09, 2013 4.569 4.592 4.569 4.588 478,171 +0.02(+0.33%)
May 08, 2013 4.543 4.577 4.543 4.573 307,953 +0.01(+0.17%)
May 07, 2013 4.531 4.569 4.528 4.565 288,851 +0.03(+0.67%)
May 06, 2013 4.497 4.547 4.497 4.535 248,502 +0.02(+0.50%)
May 03, 2013 4.494 4.531 4.467 4.513 394,615 +0.05(+1.01%)
May 02, 2013 4.422 4.471 4.422 4.467 268,472 +0.05(+1.20%)
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.