Skip to main content

Adams Diversified Equity Fund (NY: ADX )

21.66 -0.30 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.478 4.500 4.457 4.500 237,640 +0.03(+0.64%)
Apr 28, 2005 4.496 4.496 4.457 4.471 163,832 -0.04(-0.79%)
Apr 27, 2005 4.489 4.525 4.460 4.506 190,112 +0.00(+0.07%)
Apr 26, 2005 4.514 4.532 4.503 4.503 282,652 -0.03(-0.55%)
Apr 25, 2005 4.503 4.553 4.503 4.528 176,692 +0.03(+0.56%)
Apr 22, 2005 4.528 4.528 4.475 4.503 131,960 -0.03(-0.55%)
Apr 21, 2005 4.489 4.532 4.482 4.528 373,235 +0.05(+1.12%)
Apr 20, 2005 4.543 4.543 4.471 4.478 257,490 -0.03(-0.71%)
Apr 19, 2005 4.507 4.528 4.503 4.510 90,023 +0.02(+0.40%)
Apr 18, 2005 4.475 4.510 4.471 4.492 145,939 +0.00(+0.00%)
Apr 15, 2005 4.543 4.553 4.482 4.492 343,879 -0.07(-1.57%)
Apr 14, 2005 4.575 4.585 4.553 4.564 150,132 -0.03(-0.55%)
Apr 13, 2005 4.621 4.628 4.564 4.589 169,703 -0.03(-0.62%)
Apr 12, 2005 4.582 4.632 4.553 4.618 102,884 +0.03(+0.70%)
Apr 11, 2005 4.603 4.611 4.582 4.585 205,768 -0.01(-0.31%)
Apr 08, 2005 4.643 4.646 4.600 4.600 169,143 -0.03(-0.62%)
Apr 07, 2005 4.600 4.639 4.600 4.628 132,519 +0.01(+0.31%)
Apr 06, 2005 4.611 4.643 4.611 4.614 79,399 +0.01(+0.31%)
Apr 05, 2005 4.578 4.628 4.578 4.600 139,229 +0.01(+0.31%)
Apr 04, 2005 4.578 4.600 4.543 4.585 187,036 +0.02(+0.39%)
Apr 01, 2005 4.628 4.643 4.489 4.568 227,295 -0.04(-0.78%)
Mar 31, 2005 4.603 4.625 4.585 4.603 109,873 +0.01(+0.16%)
Mar 30, 2005 4.568 4.614 4.560 4.596 119,099 +0.04(+0.94%)
Mar 29, 2005 4.571 4.589 4.550 4.553 193,187 -0.03(-0.55%)
Mar 28, 2005 4.596 4.600 4.564 4.578 333,814 -0.02(-0.47%)
Mar 24, 2005 4.575 4.603 4.564 4.600 264,759 +0.05(+1.18%)
Mar 23, 2005 4.564 4.578 4.543 4.546 208,564 -0.02(-0.39%)
Mar 22, 2005 4.600 4.636 4.560 4.564 174,455 -0.03(-0.70%)
Mar 21, 2005 4.625 4.639 4.578 4.596 216,672 -0.03(-0.70%)
Mar 18, 2005 4.650 4.668 4.621 4.628 266,157 -0.03(-0.54%)
Mar 17, 2005 4.657 4.661 4.618 4.653 148,734 +0.01(+0.15%)
Mar 16, 2005 4.682 4.682 4.618 4.646 189,553 -0.04(-0.84%)
Mar 15, 2005 4.700 4.721 4.686 4.686 168,025 -0.01(-0.15%)
Mar 14, 2005 4.704 4.707 4.675 4.693 240,995 -0.01(-0.30%)
Mar 11, 2005 4.714 4.732 4.696 4.707 207,166 -0.01(-0.30%)
Mar 10, 2005 4.729 4.750 4.707 4.721 192,908 -0.02(-0.38%)
Mar 09, 2005 4.739 4.764 4.739 4.739 197,101 -0.03(-0.53%)
Mar 08, 2005 4.757 4.775 4.750 4.764 337,449 +0.01(+0.30%)
Mar 07, 2005 4.732 4.768 4.729 4.750 242,393 +0.01(+0.30%)
Mar 04, 2005 4.718 4.743 4.711 4.736 240,995 +0.03(+0.53%)
Mar 03, 2005 4.696 4.729 4.696 4.711 126,648 -0.00(-0.08%)
Mar 02, 2005 4.704 4.743 4.682 4.714 250,221 -0.02(-0.38%)
Mar 01, 2005 4.678 4.732 4.675 4.732 298,867 +0.07(+1.46%)
Feb 28, 2005 4.668 4.686 4.632 4.664 225,898 -0.01(-0.31%)
Feb 25, 2005 4.643 4.686 4.643 4.678 201,574 +0.03(+0.69%)
Feb 24, 2005 4.643 4.646 4.614 4.646 99,529 +0.04(+0.85%)
Feb 23, 2005 4.611 4.643 4.603 4.607 171,101 +0.01(+0.16%)
Feb 22, 2005 4.607 4.650 4.600 4.600 433,903 -0.06(-1.23%)
Feb 18, 2005 4.657 4.661 4.636 4.657 332,696 +0.00(+0.08%)
Feb 17, 2005 4.671 4.678 4.650 4.653 165,789 -0.02(-0.46%)
Feb 16, 2005 4.657 4.682 4.650 4.675 185,639 -0.00(-0.08%)
Feb 15, 2005 4.675 4.682 4.653 4.678 190,112 -0.01(-0.15%)
Feb 14, 2005 4.675 4.693 4.664 4.686 173,337 -0.01(-0.15%)
Feb 11, 2005 4.643 4.696 4.625 4.693 290,200 +0.05(+1.08%)
Feb 10, 2005 4.636 4.646 4.628 4.643 208,564 +0.01(+0.31%)
Feb 09, 2005 4.668 4.671 4.628 4.628 202,134 -0.03(-0.69%)
Feb 08, 2005 4.671 4.671 4.653 4.661 199,058 +0.00(+0.00%)
Feb 07, 2005 4.646 4.671 4.646 4.661 114,346 -0.00(-0.08%)
Feb 04, 2005 4.614 4.668 4.614 4.664 235,403 +0.05(+1.09%)
Feb 03, 2005 4.621 4.636 4.607 4.614 132,798 -0.03(-0.54%)
Feb 02, 2005 4.639 4.646 4.607 4.639 159,638 -0.00(-0.08%)
Feb 01, 2005 4.582 4.643 4.578 4.643 225,898 +0.06(+1.25%)
Jan 31, 2005 4.578 4.589 4.560 4.585 287,125 +0.03(+0.55%)
Jan 28, 2005 4.568 4.589 4.514 4.560 325,707 -0.02(-0.39%)
Jan 27, 2005 4.578 4.603 4.568 4.578 114,067 +0.00(+0.00%)
Jan 26, 2005 4.546 4.589 4.546 4.578 167,746 +0.04(+0.79%)
Jan 25, 2005 4.535 4.564 4.535 4.543 200,456 +0.01(+0.24%)
Jan 24, 2005 4.543 4.546 4.518 4.532 347,234 -0.02(-0.47%)
Jan 21, 2005 4.578 4.589 4.535 4.553 217,231 -0.01(-0.24%)
Jan 20, 2005 4.596 4.596 4.550 4.564 143,702 -0.03(-0.70%)
Jan 19, 2005 4.639 4.639 4.596 4.596 234,564 -0.02(-0.46%)
Jan 18, 2005 4.585 4.643 4.568 4.618 239,876 +0.03(+0.55%)
Jan 14, 2005 4.578 4.596 4.560 4.593 200,736 +0.02(+0.47%)
Jan 13, 2005 4.578 4.614 4.564 4.571 306,136 -0.04(-0.93%)
Jan 12, 2005 4.582 4.614 4.578 4.614 201,015 +0.03(+0.62%)
Jan 11, 2005 4.614 4.621 4.585 4.585 282,093 -0.04(-0.85%)
Jan 10, 2005 4.618 4.643 4.607 4.625 227,295 +0.01(+0.23%)
Jan 07, 2005 4.611 4.625 4.589 4.614 173,337 +0.01(+0.16%)
Jan 06, 2005 4.582 4.621 4.582 4.607 266,995 +0.03(+0.62%)
Jan 05, 2005 4.575 4.607 4.575 4.578 352,266 -0.01(-0.31%)
Jan 04, 2005 4.664 4.671 4.571 4.593 295,233 -0.06(-1.23%)
Jan 03, 2005 4.682 4.704 4.650 4.650 539,862 -0.04(-0.91%)
Dec 31, 2004 4.686 4.704 4.686 4.693 122,734 +0.01(+0.15%)
Dec 30, 2004 4.686 4.704 4.671 4.686 238,199 -0.01(-0.23%)
Dec 29, 2004 4.664 4.739 4.560 4.696 1,019,057 +0.02(+0.38%)
Dec 28, 2004 4.661 4.682 4.657 4.678 447,882 -0.00(-0.08%)
Dec 27, 2004 4.704 4.704 4.675 4.682 158,799 -0.01(-0.15%)
Dec 23, 2004 4.671 4.689 4.668 4.689 289,082 +0.02(+0.38%)
Dec 22, 2004 4.661 4.689 4.661 4.671 244,909 +0.00(+0.08%)
Dec 21, 2004 4.643 4.675 4.639 4.668 273,426 +0.03(+0.62%)
Dec 20, 2004 4.657 4.675 4.639 4.639 176,133 -0.03(-0.54%)
Dec 17, 2004 4.650 4.668 4.643 4.664 153,767 -0.01(-0.31%)
Dec 16, 2004 4.678 4.678 4.653 4.678 143,143 +0.00(+0.00%)
Dec 15, 2004 4.653 4.678 4.636 4.678 337,728 +0.02(+0.38%)
Dec 14, 2004 4.671 4.682 4.646 4.661 246,866 +0.00(+0.00%)
Dec 13, 2004 4.636 4.664 4.636 4.661 145,659 +0.04(+0.85%)
Dec 10, 2004 4.625 4.643 4.614 4.621 145,659 -0.00(-0.08%)
Dec 09, 2004 4.614 4.650 4.585 4.625 252,737 +0.01(+0.16%)
Dec 08, 2004 4.618 4.643 4.596 4.618 155,444 -0.01(-0.15%)
Dec 07, 2004 4.653 4.661 4.618 4.625 166,907 -0.04(-0.77%)
Dec 06, 2004 4.704 4.704 4.661 4.661 167,186 -0.03(-0.61%)
Dec 03, 2004 4.696 4.704 4.661 4.689 171,939 -0.00(-0.08%)
Dec 02, 2004 4.696 4.704 4.668 4.693 261,683 +0.00(+0.08%)
Dec 01, 2004 4.650 4.714 4.646 4.689 308,093 +0.03(+0.69%)
Nov 30, 2004 4.678 4.682 4.639 4.657 233,167 -0.01(-0.31%)
Nov 29, 2004 4.686 4.686 4.636 4.671 175,853 -0.00(-0.08%)
Nov 26, 2004 4.664 4.678 4.653 4.675 82,195 +0.00(+0.00%)
Nov 24, 2004 4.675 4.678 4.657 4.675 161,315 +0.00(+0.08%)
Nov 23, 2004 4.736 4.736 4.657 4.671 216,112 -0.05(-1.06%)
Nov 22, 2004 4.718 4.725 4.693 4.721 182,004 -0.02(-0.38%)
Nov 19, 2004 4.775 4.822 4.678 4.739 449,559 -0.23(-4.68%)
Nov 18, 2004 5.000 5.004 4.954 4.972 396,439 -0.00(-0.07%)
Nov 17, 2004 4.940 4.986 4.940 4.975 217,231 +0.04(+0.72%)
Nov 16, 2004 4.940 4.954 4.904 4.940 274,264 -0.02(-0.43%)
Nov 15, 2004 4.947 4.961 4.922 4.961 259,447 +0.05(+1.02%)
Nov 12, 2004 4.861 4.918 4.861 4.911 272,866 +0.05(+1.10%)
Nov 11, 2004 4.839 4.861 4.818 4.857 130,003 +0.04(+0.89%)
Nov 10, 2004 4.822 4.843 4.804 4.814 156,003 -0.01(-0.22%)
Nov 09, 2004 4.811 4.850 4.804 4.825 143,702 -0.01(-0.30%)
Nov 08, 2004 4.843 4.918 4.825 4.839 139,229 -0.01(-0.15%)
Nov 05, 2004 4.782 4.864 4.782 4.847 277,340 +0.04(+0.74%)
Nov 04, 2004 4.757 4.814 4.746 4.811 109,314 +0.05(+1.13%)
Nov 03, 2004 4.714 4.789 4.714 4.757 256,371 +0.08(+1.68%)
Nov 02, 2004 4.675 4.725 4.650 4.678 216,392 +0.01(+0.15%)
Nov 01, 2004 4.671 4.704 4.668 4.671 67,937 +0.00(+0.08%)
Oct 29, 2004 4.650 4.668 4.650 4.668 108,196 +0.00(+0.08%)
Oct 28, 2004 4.689 4.689 4.632 4.664 260,286 -0.01(-0.15%)
Oct 27, 2004 4.557 4.671 4.557 4.671 203,531 +0.05(+1.16%)
Oct 26, 2004 4.607 4.628 4.575 4.618 174,176 +0.03(+0.62%)
Oct 25, 2004 4.571 4.603 4.546 4.589 132,519 -0.01(-0.16%)
Oct 22, 2004 4.632 4.650 4.585 4.596 131,121 -0.04(-0.93%)
Oct 21, 2004 4.614 4.643 4.607 4.639 170,821 +0.01(+0.31%)
Oct 20, 2004 4.625 4.643 4.607 4.625 165,789 +0.00(+0.08%)
Oct 19, 2004 4.653 4.671 4.614 4.621 155,165 -0.01(-0.31%)
Oct 18, 2004 4.603 4.646 4.571 4.636 131,680 +0.02(+0.39%)
Oct 15, 2004 4.585 4.621 4.585 4.618 84,711 +0.03(+0.62%)
Oct 14, 2004 4.625 4.625 4.568 4.589 262,522 -0.04(-0.85%)
Oct 13, 2004 4.646 4.653 4.611 4.628 231,769 -0.01(-0.15%)
Oct 12, 2004 4.632 4.636 4.607 4.636 109,594 -0.00(-0.08%)
Oct 11, 2004 4.628 4.668 4.625 4.639 173,617 +0.01(+0.31%)
Oct 08, 2004 4.646 4.650 4.625 4.625 135,035 -0.02(-0.39%)
Oct 07, 2004 4.650 4.664 4.625 4.643 133,358 -0.01(-0.23%)
Oct 06, 2004 4.632 4.664 4.632 4.653 97,292 +0.02(+0.39%)
Oct 05, 2004 4.643 4.661 4.621 4.636 230,650 -0.01(-0.15%)
Oct 04, 2004 4.628 4.650 4.628 4.643 202,693 +0.03(+0.70%)
Oct 01, 2004 4.553 4.611 4.550 4.611 192,069 +0.08(+1.66%)
Sep 30, 2004 4.539 4.560 4.521 4.535 189,832 -0.00(-0.08%)
Sep 29, 2004 4.575 4.575 4.535 4.539 142,025 -0.04(-0.78%)
Sep 28, 2004 4.546 4.575 4.510 4.575 204,650 +0.03(+0.63%)
Sep 27, 2004 4.557 4.568 4.543 4.546 111,271 -0.04(-0.78%)
Sep 24, 2004 4.571 4.593 4.560 4.582 98,970 +0.01(+0.23%)
Sep 23, 2004 4.582 4.582 4.553 4.571 129,164 +0.00(+0.08%)
Sep 22, 2004 4.618 4.618 4.560 4.568 192,348 -0.05(-1.16%)
Sep 21, 2004 4.593 4.621 4.571 4.621 122,175 +0.04(+0.86%)
Sep 20, 2004 4.578 4.596 4.557 4.582 222,822 +0.00(+0.08%)
Sep 17, 2004 4.564 4.596 4.528 4.578 297,749 +0.02(+0.49%)
Sep 16, 2004 4.543 4.568 4.543 4.556 72,130 +0.01(+0.30%)
Sep 15, 2004 4.571 4.571 4.543 4.543 127,766 -0.04(-0.94%)
Sep 14, 2004 4.568 4.596 4.550 4.585 279,576 -0.00(-0.08%)
Sep 13, 2004 4.550 4.603 4.550 4.589 226,177 +0.01(+0.23%)
Sep 10, 2004 4.546 4.582 4.543 4.578 195,424 +0.04(+0.79%)
Sep 09, 2004 4.560 4.575 4.528 4.543 174,455 -0.02(-0.39%)
Sep 08, 2004 4.568 4.578 4.535 4.560 195,703 -0.00(-0.08%)
Sep 07, 2004 4.535 4.578 4.489 4.564 265,038 +0.01(+0.31%)
Sep 03, 2004 4.525 4.589 4.514 4.550 131,960 +0.00(+0.08%)
Sep 02, 2004 4.507 4.560 4.489 4.546 218,629 +0.04(+0.95%)
Sep 01, 2004 4.442 4.507 4.442 4.503 397,837 +0.05(+1.12%)
Aug 31, 2004 4.450 4.471 4.432 4.453 184,800 -0.01(-0.16%)
Aug 30, 2004 4.464 4.478 4.446 4.460 49,205 -0.03(-0.56%)
Aug 27, 2004 4.482 4.489 4.471 4.485 103,443 +0.03(+0.64%)
Aug 26, 2004 4.446 4.475 4.446 4.457 196,822 -0.00(-0.08%)
Aug 25, 2004 4.428 4.460 4.425 4.460 64,023 +0.04(+0.97%)
Aug 24, 2004 4.435 4.453 4.417 4.417 172,498 -0.00(-0.08%)
Aug 23, 2004 4.428 4.457 4.417 4.421 221,704 -0.02(-0.40%)
Aug 20, 2004 4.403 4.464 4.403 4.439 145,379 +0.02(+0.40%)
Aug 19, 2004 4.435 4.435 4.407 4.421 130,282 -0.01(-0.32%)
Aug 18, 2004 4.360 4.435 4.360 4.435 128,046 +0.05(+1.06%)
Aug 17, 2004 4.371 4.410 4.367 4.389 149,014 -0.00(-0.08%)
Aug 16, 2004 4.321 4.396 4.321 4.392 198,779 +0.06(+1.49%)
Aug 13, 2004 4.317 4.342 4.317 4.328 182,563 -0.01(-0.16%)
Aug 12, 2004 4.364 4.364 4.332 4.335 173,058 -0.03(-0.66%)
Aug 11, 2004 4.364 4.382 4.321 4.364 461,581 -0.02(-0.49%)
Aug 10, 2004 4.349 4.396 4.349 4.385 81,077 +0.04(+0.82%)
Aug 09, 2004 4.392 4.392 4.349 4.349 181,445 -0.01(-0.16%)
Aug 06, 2004 4.385 4.389 4.346 4.357 337,449 -0.05(-1.06%)
Aug 05, 2004 4.428 4.453 4.400 4.403 193,467 -0.01(-0.32%)
Aug 04, 2004 4.442 4.457 4.417 4.417 170,541 -0.02(-0.48%)
Aug 03, 2004 4.442 4.446 4.432 4.439 118,540 -0.01(-0.32%)
Aug 02, 2004 4.442 4.457 4.417 4.453 133,358 +0.01(+0.24%)
Jul 30, 2004 4.417 4.450 4.414 4.442 136,713 +0.01(+0.24%)
Jul 29, 2004 4.410 4.442 4.382 4.432 193,187 +0.05(+1.14%)
Jul 28, 2004 4.407 4.421 4.378 4.382 310,609 -0.03(-0.73%)
Jul 27, 2004 4.407 4.417 4.382 4.414 178,370 +0.02(+0.49%)
Jul 26, 2004 4.378 4.392 4.367 4.392 137,272 +0.00(+0.08%)
Jul 23, 2004 4.425 4.425 4.374 4.389 185,639 -0.03(-0.73%)
Jul 22, 2004 4.428 4.435 4.389 4.421 176,133 -0.01(-0.24%)
Jul 21, 2004 4.478 4.492 4.421 4.432 315,921 -0.02(-0.48%)
Jul 20, 2004 4.417 4.457 4.410 4.453 163,272 +0.03(+0.65%)
Jul 19, 2004 4.417 4.432 4.385 4.425 131,401 +0.01(+0.16%)
Jul 16, 2004 4.471 4.471 4.417 4.417 213,317 -0.02(-0.48%)
Jul 15, 2004 4.439 4.475 4.435 4.439 151,251 -0.01(-0.24%)
Jul 14, 2004 4.435 4.503 4.428 4.450 161,595 -0.02(-0.48%)
Jul 13, 2004 4.485 4.496 4.470 4.471 120,218 -0.01(-0.32%)
Jul 12, 2004 4.485 4.489 4.446 4.485 131,680 +0.02(+0.40%)
Jul 09, 2004 4.457 4.489 4.453 4.467 134,756 +0.00(+0.00%)
Jul 08, 2004 4.485 4.500 4.467 4.467 136,433 -0.02(-0.48%)
Jul 07, 2004 4.500 4.500 4.475 4.489 81,636 +0.00(+0.00%)
Jul 06, 2004 4.518 4.518 4.478 4.489 183,961 -0.03(-0.71%)
Jul 02, 2004 4.518 4.539 4.500 4.521 121,056 +0.00(+0.08%)
Jul 01, 2004 4.550 4.550 4.510 4.518 204,370 -0.03(-0.71%)
Jun 30, 2004 4.535 4.557 4.535 4.550 113,508 +0.01(+0.16%)
Jun 29, 2004 4.507 4.553 4.507 4.543 163,832 +0.03(+0.71%)
Jun 28, 2004 4.535 4.550 4.500 4.510 198,779 -0.04(-0.79%)
Jun 25, 2004 4.532 4.546 4.532 4.546 134,476 +0.01(+0.24%)
Jun 24, 2004 4.528 4.543 4.525 4.535 71,012 +0.01(+0.24%)
Jun 23, 2004 4.500 4.525 4.489 4.525 177,251 +0.03(+0.64%)
Jun 22, 2004 4.482 4.503 4.460 4.496 176,972 -0.00(-0.08%)
Jun 21, 2004 4.482 4.514 4.482 4.500 149,853 -0.01(-0.24%)
Jun 18, 2004 4.453 4.514 4.453 4.510 152,928 +0.02(+0.40%)
Jun 17, 2004 4.471 4.492 4.442 4.492 204,091 +0.01(+0.24%)
Jun 16, 2004 4.453 4.485 4.450 4.482 103,163 +0.01(+0.32%)
Jun 15, 2004 4.467 4.485 4.450 4.467 135,035 +0.03(+0.56%)
Jun 14, 2004 4.482 4.482 4.435 4.442 178,929 -0.05(-1.11%)
Jun 10, 2004 4.471 4.510 4.471 4.492 165,509 +0.03(+0.64%)
Jun 09, 2004 4.503 4.503 4.457 4.464 112,949 -0.04(-0.87%)
Jun 08, 2004 4.489 4.528 4.489 4.503 232,607 -0.00(-0.08%)
Jun 07, 2004 4.464 4.507 4.464 4.507 216,112 +0.05(+1.04%)
Jun 04, 2004 4.446 4.478 4.446 4.460 136,713 +0.04(+0.81%)
Jun 03, 2004 4.439 4.457 4.425 4.425 104,282 -0.02(-0.40%)
Jun 02, 2004 4.428 4.453 4.417 4.442 154,326 +0.03(+0.57%)
Jun 01, 2004 4.400 4.428 4.389 4.417 411,537 +0.01(+0.16%)
May 28, 2004 4.400 4.432 4.385 4.410 246,586 +0.01(+0.16%)
May 27, 2004 4.392 4.417 4.389 4.403 113,508 +0.02(+0.49%)
May 26, 2004 4.400 4.400 4.367 4.382 189,273 +0.00(+0.08%)
May 25, 2004 4.332 4.392 4.321 4.378 169,423 +0.04(+0.99%)
May 24, 2004 4.339 4.360 4.328 4.335 147,896 +0.02(+0.41%)
May 21, 2004 4.317 4.339 4.299 4.317 163,832 +0.00(+0.08%)
May 20, 2004 4.307 4.328 4.292 4.314 258,328 -0.01(-0.17%)
May 19, 2004 4.346 4.371 4.321 4.321 204,370 +0.00(+0.00%)
May 18, 2004 4.307 4.346 4.307 4.321 82,475 +0.00(+0.08%)
May 17, 2004 4.317 4.346 4.278 4.317 140,067 -0.04(-0.82%)
May 14, 2004 4.357 4.385 4.339 4.353 150,691 -0.01(-0.25%)
May 13, 2004 4.382 4.414 4.339 4.364 263,920 -0.07(-1.61%)
May 12, 2004 4.357 4.435 4.307 4.435 244,909 +0.08(+1.89%)
May 11, 2004 4.389 4.421 4.328 4.353 263,081 -0.02(-0.41%)
May 10, 2004 4.432 4.432 4.292 4.371 312,566 -0.09(-1.93%)
May 07, 2004 4.475 4.492 4.453 4.457 223,941 -0.05(-1.03%)
May 06, 2004 4.514 4.514 4.475 4.503 84,711 -0.02(-0.47%)
May 05, 2004 4.507 4.528 4.485 4.525 150,132 +0.00(+0.08%)
May 04, 2004 4.507 4.532 4.475 4.521 167,186 +0.01(+0.16%)
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.