Skip to main content

Adams Diversified Equity Fund (NY: ADX )

21.66 -0.30 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.368 4.376 4.307 4.311 324,878 -0.06(-1.37%)
Apr 29, 2010 4.348 4.384 4.348 4.372 258,775 +0.04(+0.93%)
Apr 28, 2010 4.344 4.372 4.319 4.332 304,663 +0.00(+0.09%)
Apr 27, 2010 4.404 4.420 4.327 4.327 464,852 -0.10(-2.35%)
Apr 26, 2010 4.424 4.452 4.423 4.432 318,816 +0.01(+0.18%)
Apr 23, 2010 4.384 4.436 4.376 4.424 354,683 +0.03(+0.73%)
Apr 22, 2010 4.324 4.392 4.271 4.392 273,984 +0.03(+0.64%)
Apr 21, 2010 4.384 4.396 4.352 4.364 328,307 -0.00(-0.09%)
Apr 20, 2010 4.352 4.384 4.352 4.368 158,040 +0.03(+0.74%)
Apr 19, 2010 4.311 4.349 4.295 4.336 412,109 -0.01(-0.18%)
Apr 16, 2010 4.392 4.392 4.319 4.344 250,068 -0.05(-1.19%)
Apr 15, 2010 4.380 4.400 4.380 4.396 177,933 +0.01(+0.18%)
Apr 14, 2010 4.356 4.392 4.356 4.388 147,234 +0.04(+0.83%)
Apr 13, 2010 4.327 4.352 4.315 4.352 158,310 +0.01(+0.18%)
Apr 12, 2010 4.340 4.356 4.340 4.344 252,386 -0.00(-0.09%)
Apr 09, 2010 4.299 4.356 4.299 4.348 213,322 +0.05(+1.12%)
Apr 08, 2010 4.291 4.303 4.255 4.299 475,142 +0.00(+0.00%)
Apr 07, 2010 4.307 4.307 4.275 4.299 535,639 -0.01(-0.19%)
Apr 06, 2010 4.275 4.327 4.275 4.307 428,792 +0.01(+0.28%)
Apr 05, 2010 4.267 4.307 4.267 4.295 484,987 +0.04(+1.04%)
Apr 01, 2010 4.275 4.251 4.251 4.251 339,160 +0.03(+0.66%)
Mar 31, 2010 4.231 4.243 4.219 4.224 341,397 -0.01(-0.28%)
Mar 30, 2010 4.239 4.256 4.223 4.235 343,011 -0.01(-0.19%)
Mar 29, 2010 4.235 4.251 4.231 4.243 260,592 +0.01(+0.28%)
Mar 26, 2010 4.215 4.255 4.207 4.231 224,659 +0.02(+0.48%)
Mar 25, 2010 4.255 4.275 4.211 4.211 315,843 -0.00(-0.10%)
Mar 24, 2010 4.239 4.249 4.215 4.215 226,024 -0.04(-0.85%)
Mar 23, 2010 4.231 4.255 4.215 4.251 360,224 +0.02(+0.57%)
Mar 22, 2010 4.191 4.239 4.171 4.227 326,525 +0.01(+0.29%)
Mar 19, 2010 4.259 4.259 4.203 4.215 343,887 -0.05(-1.22%)
Mar 18, 2010 4.247 4.283 4.231 4.267 294,511 +0.01(+0.28%)
Mar 17, 2010 4.227 4.271 4.227 4.255 398,081 +0.04(+1.05%)
Mar 16, 2010 4.199 4.219 4.195 4.211 242,591 +0.01(+0.19%)
Mar 15, 2010 4.183 4.203 4.179 4.203 200,344 +0.00(+0.10%)
Mar 12, 2010 4.175 4.199 4.167 4.199 264,817 +0.02(+0.48%)
Mar 11, 2010 4.155 4.187 4.143 4.179 224,013 +0.02(+0.38%)
Mar 10, 2010 4.131 4.174 4.131 4.163 172,942 +0.02(+0.49%)
Mar 09, 2010 4.127 4.163 4.119 4.143 188,170 +0.00(+0.10%)
Mar 08, 2010 4.119 4.147 4.115 4.139 269,694 +0.02(+0.39%)
Mar 05, 2010 4.079 4.127 4.079 4.123 257,263 +0.06(+1.58%)
Mar 04, 2010 4.051 4.070 4.047 4.059 175,031 +0.01(+0.20%)
Mar 03, 2010 4.051 4.075 4.041 4.051 171,290 +0.01(+0.20%)
Mar 02, 2010 4.051 4.059 3.995 4.043 264,136 +0.01(+0.20%)
Mar 01, 2010 4.027 4.039 4.015 4.035 440,819 +0.05(+1.21%)
Feb 26, 2010 3.975 3.995 3.975 3.987 195,463 +0.01(+0.30%)
Feb 25, 2010 3.935 3.978 3.927 3.975 343,044 -0.02(-0.60%)
Feb 24, 2010 3.975 4.007 3.975 3.999 343,735 +0.02(+0.50%)
Feb 23, 2010 3.991 3.999 3.955 3.979 482,327 -0.02(-0.40%)
Feb 22, 2010 4.007 4.007 3.983 3.995 285,970 -0.01(-0.20%)
Feb 19, 2010 3.983 4.023 3.975 4.003 462,666 +0.01(+0.20%)
Feb 18, 2010 3.947 3.999 3.947 3.995 222,997 +0.04(+1.12%)
Feb 17, 2010 3.939 3.967 3.939 3.951 187,956 +0.02(+0.61%)
Feb 16, 2010 3.879 3.935 3.875 3.927 448,423 +0.07(+1.87%)
Feb 12, 2010 3.823 3.855 3.855 3.855 251,563 -0.01(-0.21%)
Feb 11, 2010 3.819 3.863 3.803 3.863 169,553 +0.04(+1.15%)
Feb 10, 2010 3.811 3.832 3.795 3.819 222,383 +0.01(+0.21%)
Feb 09, 2010 3.811 3.850 3.795 3.811 334,045 +0.03(+0.84%)
Feb 08, 2010 3.819 3.839 3.779 3.779 171,041 -0.04(-1.04%)
Feb 05, 2010 3.835 3.842 3.695 3.819 679,964 -0.01(-0.31%)
Feb 04, 2010 3.938 3.938 3.831 3.831 338,069 -0.13(-3.22%)
Feb 03, 2010 3.950 3.978 3.938 3.958 189,817 -0.02(-0.60%)
Feb 02, 2010 3.930 3.982 3.926 3.982 255,530 +0.06(+1.42%)
Feb 01, 2010 3.878 3.926 3.878 3.926 180,389 +0.05(+1.23%)
Jan 29, 2010 3.926 3.954 3.862 3.878 312,376 -0.06(-1.62%)
Jan 28, 2010 3.954 3.958 3.942 3.942 480,743 -0.01(-0.20%)
Jan 27, 2010 3.934 3.954 3.918 3.950 393,202 +0.00(+0.10%)
Jan 26, 2010 3.946 3.986 3.938 3.946 385,821 -0.02(-0.50%)
Jan 25, 2010 3.970 3.994 3.951 3.966 211,969 +0.02(+0.61%)
Jan 22, 2010 4.026 4.038 3.940 3.942 310,171 -0.09(-2.27%)
Jan 21, 2010 4.114 4.118 4.030 4.034 470,676 -0.07(-1.75%)
Jan 20, 2010 4.129 4.129 4.078 4.106 331,132 -0.04(-0.87%)
Jan 19, 2010 4.118 4.149 4.102 4.141 265,321 +0.05(+1.27%)
Jan 15, 2010 4.118 4.090 4.090 4.090 123,181 -0.05(-1.16%)
Jan 14, 2010 4.110 4.137 4.110 4.137 261,699 +0.02(+0.58%)
Jan 13, 2010 4.094 4.125 4.074 4.114 214,104 +0.03(+0.79%)
Jan 12, 2010 4.102 4.110 4.074 4.082 393,204 -0.05(-1.16%)
Jan 11, 2010 4.129 4.135 4.110 4.129 356,935 +0.02(+0.39%)
Jan 08, 2010 4.106 4.118 4.102 4.114 334,797 -0.00(-0.00%)
Jan 07, 2010 4.094 4.124 4.090 4.114 350,299 +0.00(+0.10%)
Jan 06, 2010 4.090 4.114 4.090 4.110 388,141 +0.02(+0.39%)
Jan 05, 2010 4.074 4.098 4.074 4.094 250,020 +0.01(+0.20%)
Jan 04, 2010 4.050 4.086 4.046 4.086 308,746 +0.06(+1.49%)
Dec 31, 2009 4.046 4.026 4.026 4.026 357,000 -0.02(-0.39%)
Dec 30, 2009 4.026 4.046 3.998 4.042 358,382 -0.01(-0.20%)
Dec 29, 2009 4.058 4.066 4.030 4.050 266,817 -0.00(-0.10%)
Dec 28, 2009 4.058 4.082 4.046 4.054 281,834 +0.00(+0.07%)
Dec 24, 2009 4.022 4.058 4.022 4.051 147,065 +0.02(+0.42%)
Dec 23, 2009 4.046 4.050 4.018 4.034 282,976 +0.00(+0.00%)
Dec 22, 2009 4.002 4.038 4.002 4.034 270,422 +0.02(+0.60%)
Dec 21, 2009 4.018 4.018 3.986 4.010 168,164 +0.04(+1.07%)
Dec 18, 2009 3.962 3.982 3.946 3.968 187,501 +0.01(+0.14%)
Dec 17, 2009 3.982 3.982 3.930 3.962 437,231 -0.02(-0.60%)
Dec 16, 2009 3.994 4.003 3.978 3.986 273,372 -0.00(-0.10%)
Dec 15, 2009 3.986 4.002 3.978 3.990 260,923 -0.02(-0.40%)
Dec 14, 2009 4.001 4.010 3.990 4.006 334,117 +0.02(+0.60%)
Dec 11, 2009 3.982 3.986 3.954 3.982 349,381 +0.02(+0.50%)
Dec 10, 2009 3.938 3.978 3.938 3.962 304,325 +0.04(+0.91%)
Dec 09, 2009 3.918 3.950 3.895 3.926 226,036 +0.02(+0.41%)
Dec 08, 2009 3.926 3.937 3.898 3.910 252,153 -0.04(-1.11%)
Dec 07, 2009 3.954 3.986 3.946 3.954 279,333 -0.01(-0.30%)
Dec 04, 2009 3.982 4.022 3.944 3.966 190,469 +0.02(+0.40%)
Dec 03, 2009 3.990 4.000 3.950 3.950 140,208 -0.02(-0.60%)
Dec 02, 2009 3.974 3.994 3.966 3.974 220,635 +0.01(+0.20%)
Dec 01, 2009 3.946 3.978 3.946 3.966 303,314 +0.05(+1.22%)
Nov 30, 2009 3.910 3.930 3.894 3.918 198,828 +0.00(+0.00%)
Nov 27, 2009 3.886 3.954 3.874 3.918 142,469 -0.06(-1.60%)
Nov 25, 2009 3.978 3.982 3.970 3.982 322,828 +0.03(+0.71%)
Nov 24, 2009 3.978 3.978 3.930 3.954 201,994 -0.02(-0.40%)
Nov 23, 2009 3.938 3.982 3.938 3.970 352,509 +0.05(+1.32%)
Nov 20, 2009 3.894 3.918 3.890 3.918 109,955 -0.01(-0.20%)
Nov 19, 2009 3.942 3.950 3.899 3.926 306,215 -0.06(-1.40%)
Nov 18, 2009 4.030 4.034 3.950 3.982 433,709 +0.00(+0.10%)
Nov 17, 2009 3.970 3.986 3.943 3.978 198,285 +0.00(+0.10%)
Nov 16, 2009 3.939 3.982 3.935 3.974 393,891 +0.04(+1.08%)
Nov 13, 2009 3.889 3.932 3.881 3.932 339,029 +0.05(+1.30%)
Nov 12, 2009 3.908 3.924 3.881 3.881 304,811 -0.04(-0.99%)
Nov 11, 2009 3.920 3.947 3.908 3.920 261,053 +0.02(+0.40%)
Nov 10, 2009 3.928 3.928 3.881 3.905 255,063 +0.00(+0.10%)
Nov 09, 2009 3.839 3.901 3.839 3.901 226,892 +0.09(+2.34%)
Nov 06, 2009 3.765 3.823 3.765 3.812 303,478 +0.01(+0.20%)
Nov 05, 2009 3.765 3.808 3.765 3.804 256,422 +0.05(+1.44%)
Nov 04, 2009 3.754 3.792 3.750 3.750 353,172 +0.01(+0.32%)
Nov 03, 2009 3.719 3.746 3.696 3.738 133,504 +0.01(+0.20%)
Nov 02, 2009 3.711 3.754 3.676 3.730 385,764 +0.03(+0.94%)
Oct 30, 2009 3.781 3.796 3.688 3.696 258,665 -0.11(-2.85%)
Oct 29, 2009 3.738 3.804 3.738 3.804 315,306 +0.09(+2.29%)
Oct 28, 2009 3.781 3.819 3.715 3.719 383,846 -0.10(-2.63%)
Oct 27, 2009 3.831 3.846 3.808 3.819 210,436 -0.01(-0.30%)
Oct 26, 2009 3.885 3.916 3.831 3.831 262,063 -0.04(-1.00%)
Oct 23, 2009 3.893 3.901 3.862 3.870 233,531 -0.05(-1.17%)
Oct 22, 2009 3.877 3.916 3.850 3.915 226,319 +0.04(+1.08%)
Oct 21, 2009 3.897 3.947 3.874 3.874 246,072 -0.04(-0.99%)
Oct 20, 2009 3.897 3.912 3.893 3.912 285,843 -0.01(-0.20%)
Oct 19, 2009 3.881 3.928 3.881 3.920 258,445 +0.04(+1.00%)
Oct 16, 2009 3.877 3.893 3.862 3.881 124,046 -0.02(-0.40%)
Oct 15, 2009 3.866 3.905 3.866 3.897 220,571 +0.01(+0.20%)
Oct 14, 2009 3.877 3.901 3.835 3.889 515,405 +0.05(+1.41%)
Oct 13, 2009 3.831 3.854 3.819 3.835 145,350 -0.01(-0.20%)
Oct 12, 2009 3.866 3.881 3.835 3.843 329,712 +0.00(+0.10%)
Oct 09, 2009 3.854 3.854 3.808 3.839 237,857 +0.02(+0.61%)
Oct 08, 2009 3.827 3.850 3.808 3.815 341,530 +0.03(+0.92%)
Oct 07, 2009 3.812 3.812 3.761 3.781 153,912 -0.01(-0.20%)
Oct 06, 2009 3.723 3.792 3.723 3.788 517,744 +0.07(+1.77%)
Oct 05, 2009 3.680 3.730 3.676 3.723 234,655 +0.06(+1.58%)
Oct 02, 2009 3.641 3.696 3.641 3.665 392,211 -0.03(-0.73%)
Oct 01, 2009 3.773 3.773 3.688 3.692 393,111 -0.09(-2.35%)
Sep 30, 2009 3.796 3.800 3.757 3.781 331,012 -0.01(-0.31%)
Sep 29, 2009 3.746 3.827 3.746 3.792 270,824 -0.02(-0.51%)
Sep 28, 2009 3.757 3.815 3.757 3.812 269,358 +0.07(+1.86%)
Sep 25, 2009 3.726 3.757 3.719 3.742 179,979 -0.00(-0.10%)
Sep 24, 2009 3.823 3.823 3.726 3.746 349,215 -0.07(-1.73%)
Sep 23, 2009 3.843 3.866 3.808 3.812 304,157 -0.03(-0.81%)
Sep 22, 2009 3.827 3.846 3.823 3.843 342,468 +0.03(+0.81%)
Sep 21, 2009 3.827 3.835 3.800 3.812 266,705 -0.05(-1.20%)
Sep 18, 2009 3.846 3.873 3.846 3.858 203,105 -0.01(-0.20%)
Sep 17, 2009 3.920 3.920 3.827 3.866 243,449 +0.00(+0.10%)
Sep 16, 2009 3.827 3.873 3.827 3.862 138,743 +0.04(+1.11%)
Sep 15, 2009 3.777 3.827 3.777 3.819 283,230 +0.03(+0.82%)
Sep 14, 2009 3.773 3.788 3.746 3.788 206,580 +0.01(+0.20%)
Sep 11, 2009 3.765 3.791 3.765 3.781 233,508 +0.02(+0.41%)
Sep 10, 2009 3.719 3.769 3.703 3.765 218,551 +0.04(+1.14%)
Sep 09, 2009 3.676 3.730 3.676 3.723 369,424 +0.04(+1.05%)
Sep 08, 2009 3.665 3.688 3.665 3.684 265,224 +0.03(+0.74%)
Sep 04, 2009 3.614 3.661 3.591 3.657 181,405 +0.03(+0.85%)
Sep 03, 2009 3.610 3.626 3.572 3.626 265,340 +0.05(+1.30%)
Sep 02, 2009 3.564 3.595 3.564 3.579 336,251 -0.02(-0.43%)
Sep 01, 2009 3.653 3.680 3.579 3.595 429,357 -0.06(-1.69%)
Aug 31, 2009 3.665 3.665 3.630 3.657 118,095 -0.03(-0.74%)
Aug 28, 2009 3.699 3.711 3.661 3.684 285,789 -0.01(-0.21%)
Aug 27, 2009 3.665 3.692 3.649 3.692 174,816 +0.01(+0.32%)
Aug 26, 2009 3.680 3.703 3.665 3.680 335,480 -0.02(-0.52%)
Aug 25, 2009 3.688 3.707 3.682 3.699 290,642 +0.03(+0.74%)
Aug 24, 2009 3.668 3.696 3.665 3.672 378,365 +0.00(+0.01%)
Aug 21, 2009 3.626 3.688 3.622 3.672 361,713 +0.05(+1.38%)
Aug 20, 2009 3.576 3.630 3.572 3.622 211,028 +0.04(+1.08%)
Aug 19, 2009 3.552 3.614 3.552 3.583 151,020 -0.01(-0.32%)
Aug 18, 2009 3.545 3.607 3.545 3.595 196,657 +0.03(+0.87%)
Aug 17, 2009 3.583 3.583 3.537 3.564 259,515 -0.08(-2.23%)
Aug 14, 2009 3.665 3.676 3.610 3.645 128,044 -0.04(-1.15%)
Aug 13, 2009 3.672 3.688 3.626 3.688 361,149 +0.02(+0.63%)
Aug 12, 2009 3.603 3.672 3.599 3.665 400,352 +0.03(+0.96%)
Aug 11, 2009 3.653 3.664 3.612 3.630 251,141 -0.03(-0.95%)
Aug 10, 2009 3.680 3.683 3.657 3.664 387,342 -0.02(-0.63%)
Aug 07, 2009 3.641 3.691 3.637 3.687 743,644 +0.06(+1.70%)
Aug 06, 2009 3.630 3.634 3.607 3.626 462,502 -0.02(-0.42%)
Aug 05, 2009 3.637 3.649 3.603 3.641 229,897 +0.01(+0.21%)
Aug 04, 2009 3.618 3.637 3.599 3.634 296,662 +0.01(+0.32%)
Aug 03, 2009 3.576 3.622 3.564 3.622 650,057 +0.06(+1.62%)
Jul 31, 2009 3.560 3.576 3.537 3.564 208,651 +0.01(+0.32%)
Jul 30, 2009 3.526 3.587 3.526 3.553 382,193 +0.04(+1.00%)
Jul 29, 2009 3.541 3.541 3.491 3.518 346,707 -0.01(-0.34%)
Jul 28, 2009 3.534 3.630 3.487 3.530 1,005,790 +0.03(+0.88%)
Jul 27, 2009 3.480 3.503 3.476 3.499 252,603 +0.01(+0.22%)
Jul 24, 2009 3.445 3.491 3.441 3.491 2,156 +0.02(+0.44%)
Jul 23, 2009 3.406 3.480 3.399 3.476 437,673 +0.08(+2.26%)
Jul 22, 2009 3.403 3.422 3.380 3.399 225,654 -0.01(-0.34%)
Jul 21, 2009 3.418 3.422 3.368 3.410 283,033 +0.01(+0.34%)
Jul 20, 2009 3.360 3.406 3.349 3.399 397,911 +0.05(+1.49%)
Jul 17, 2009 3.326 3.353 3.310 3.349 435,319 +0.02(+0.58%)
Jul 16, 2009 3.295 3.333 3.279 3.330 284,826 +0.03(+1.05%)
Jul 15, 2009 3.222 3.295 3.222 3.295 327,004 +0.10(+3.01%)
Jul 14, 2009 3.187 3.199 3.160 3.199 249,351 +0.03(+0.97%)
Jul 13, 2009 3.114 3.168 3.114 3.168 205,572 +0.07(+2.24%)
Jul 10, 2009 3.114 3.118 3.095 3.099 198,589 -0.02(-0.49%)
Jul 09, 2009 3.141 3.156 3.114 3.114 223,548 -0.01(-0.25%)
Jul 08, 2009 3.137 3.149 3.099 3.122 411,064 +0.00(+0.12%)
Jul 07, 2009 3.179 3.179 3.118 3.118 517,607 -0.06(-1.82%)
Jul 06, 2009 3.168 3.191 3.152 3.176 165,875 -0.02(-0.72%)
Jul 02, 2009 3.222 3.222 3.187 3.199 291,996 -0.07(-2.00%)
Jul 01, 2009 3.256 3.272 3.249 3.264 197,692 +0.03(+0.95%)
Jun 30, 2009 3.272 3.272 3.214 3.233 276,060 -0.03(-0.83%)
Jun 29, 2009 3.245 3.272 3.226 3.260 283,600 +0.03(+0.83%)
Jun 26, 2009 3.237 3.245 3.222 3.233 174,890 -0.01(-0.24%)
Jun 25, 2009 3.202 3.249 3.202 3.241 255,536 +0.06(+1.81%)
Jun 24, 2009 3.199 3.222 3.164 3.183 236,449 +0.01(+0.24%)
Jun 23, 2009 3.156 3.183 3.149 3.176 336,728 +0.02(+0.49%)
Jun 22, 2009 3.218 3.226 3.152 3.160 419,424 -0.09(-2.84%)
Jun 19, 2009 3.245 3.276 3.218 3.253 280,147 +0.02(+0.60%)
Jun 18, 2009 3.210 3.241 3.195 3.233 280,565 +0.02(+0.72%)
Jun 17, 2009 3.218 3.237 3.187 3.210 270,428 -0.00(-0.12%)
Jun 16, 2009 3.256 3.264 3.210 3.214 366,104 -0.03(-1.07%)
Jun 15, 2009 3.306 3.306 3.218 3.249 381,593 -0.09(-2.65%)
Jun 12, 2009 3.322 3.349 3.314 3.337 223,766 -0.01(-0.34%)
Jun 11, 2009 3.322 3.380 3.318 3.349 289,739 +0.03(+0.81%)
Jun 10, 2009 3.349 3.360 3.299 3.322 389,789 -0.02(-0.46%)
Jun 09, 2009 3.337 3.337 3.303 3.337 165,020 +0.03(+0.93%)
Jun 08, 2009 3.291 3.330 3.268 3.306 352,851 -0.02(-0.46%)
Jun 05, 2009 3.341 3.360 3.314 3.322 264,273 +0.01(+0.35%)
Jun 04, 2009 3.333 3.333 3.279 3.310 292,591 +0.02(+0.70%)
Jun 03, 2009 3.310 3.322 3.272 3.287 346,767 -0.06(-1.84%)
Jun 02, 2009 3.326 3.364 3.314 3.349 342,639 +0.02(+0.46%)
Jun 01, 2009 3.291 3.352 3.276 3.333 591,023 +0.08(+2.61%)
May 29, 2009 3.226 3.249 3.210 3.249 182,998 +0.03(+1.08%)
May 28, 2009 3.183 3.222 3.156 3.214 277,102 +0.05(+1.46%)
May 27, 2009 3.229 3.245 3.168 3.168 363,895 -0.06(-1.79%)
May 26, 2009 3.145 3.233 3.114 3.226 595,003 +0.05(+1.45%)
May 22, 2009 3.156 3.202 3.137 3.179 446,992 +0.03(+1.10%)
May 21, 2009 3.126 3.176 3.126 3.145 218,331 -0.06(-1.80%)
May 20, 2009 3.241 3.268 3.199 3.202 245,106 -0.02(-0.60%)
May 19, 2009 3.214 3.241 3.206 3.222 352,269 +0.02(+0.48%)
May 18, 2009 3.149 3.210 3.149 3.206 283,322 +0.08(+2.61%)
May 15, 2009 3.156 3.172 3.114 3.125 199,960 -0.04(-1.24%)
May 14, 2009 3.137 3.172 3.133 3.164 306,828 +0.03(+0.86%)
May 13, 2009 3.195 3.195 3.129 3.137 297,759 -0.08(-2.51%)
May 12, 2009 3.252 3.252 3.149 3.218 244,810 -0.02(-0.71%)
May 11, 2009 3.264 3.264 3.218 3.241 147,138 -0.04(-1.17%)
May 08, 2009 3.237 3.294 3.233 3.279 335,070 +0.09(+2.76%)
May 07, 2009 3.237 3.252 3.183 3.191 263,617 -0.03(-0.83%)
May 06, 2009 3.226 3.237 3.187 3.218 535,553 +0.02(+0.72%)
May 05, 2009 3.176 3.206 3.164 3.195 360,918 +0.02(+0.60%)
May 04, 2009 3.161 3.180 3.160 3.176 219,281 +0.08(+2.47%)
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.