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

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
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 6.713 6.754 6.708 6.739 190,238 +0.02(+0.30%)
Apr 29, 2014 6.693 6.724 6.693 6.719 212,591 +0.04(+0.54%)
Apr 28, 2014 6.667 6.698 6.626 6.683 326,657 +0.02(+0.31%)
Apr 25, 2014 6.693 6.703 6.652 6.662 313,360 -0.04(-0.58%)
Apr 24, 2014 6.688 6.708 6.667 6.701 310,366 +0.04(+0.58%)
Apr 23, 2014 6.662 6.683 6.652 6.662 178,805 +0.00(+0.00%)
Apr 22, 2014 6.642 6.688 6.642 6.662 263,006 +0.03(+0.39%)
Apr 21, 2014 6.616 6.637 6.616 6.637 315,451 +0.02(+0.31%)
Apr 17, 2014 6.621 6.616 6.616 6.616 305,455 -0.01(-0.15%)
Apr 16, 2014 6.570 6.626 6.565 6.626 183,908 +0.08(+1.25%)
Apr 15, 2014 6.534 6.565 6.467 6.545 212,943 +0.03(+0.39%)
Apr 14, 2014 6.545 6.545 6.473 6.519 168,461 +0.04(+0.55%)
Apr 11, 2014 6.524 6.534 6.478 6.483 362,518 -0.06(-0.94%)
Apr 10, 2014 6.632 6.652 6.529 6.545 220,420 -0.09(-1.31%)
Apr 09, 2014 6.580 6.637 6.575 6.632 106,024 +0.06(+0.86%)
Apr 08, 2014 6.560 6.600 6.550 6.575 304,274 +0.01(+0.08%)
Apr 07, 2014 6.621 6.621 6.565 6.570 366,515 -0.08(-1.23%)
Apr 04, 2014 6.729 6.739 6.626 6.652 341,775 -0.06(-0.91%)
Apr 03, 2014 6.703 6.713 6.688 6.713 304,196 +0.01(+0.15%)
Apr 02, 2014 6.688 6.703 6.673 6.703 650,101 +0.03(+0.38%)
Apr 01, 2014 6.662 6.698 6.662 6.678 204,971 +0.04(+0.54%)
Mar 31, 2014 6.626 6.657 6.626 6.642 145,672 +0.04(+0.58%)
Mar 28, 2014 6.601 6.662 6.591 6.603 192,726 +0.02(+0.35%)
Mar 27, 2014 6.591 6.596 6.561 6.580 140,556 -0.01(-0.16%)
Mar 26, 2014 6.652 6.657 6.575 6.591 263,922 -0.04(-0.54%)
Mar 25, 2014 6.611 6.647 6.601 6.626 182,569 +0.02(+0.31%)
Mar 24, 2014 6.637 6.647 6.565 6.606 521,744 -0.03(-0.39%)
Mar 21, 2014 6.642 6.678 6.621 6.632 125,193 +0.00(+0.00%)
Mar 20, 2014 6.580 6.637 6.570 6.632 698,701 +0.04(+0.62%)
Mar 19, 2014 6.626 6.647 6.575 6.591 249,251 -0.03(-0.46%)
Mar 18, 2014 6.611 6.647 6.611 6.621 361,734 +0.02(+0.31%)
Mar 17, 2014 6.580 6.629 6.580 6.601 221,682 +0.03(+0.47%)
Mar 14, 2014 6.591 6.607 6.565 6.570 204,379 -0.02(-0.23%)
Mar 13, 2014 6.662 6.667 6.575 6.586 283,002 -0.07(-1.08%)
Mar 12, 2014 6.652 6.657 6.621 6.657 145,807 -0.01(-0.15%)
Mar 11, 2014 6.673 6.693 6.647 6.667 198,602 -0.01(-0.08%)
Mar 10, 2014 6.647 6.683 6.642 6.673 108,310 +0.01(+0.08%)
Mar 07, 2014 6.703 6.719 6.662 6.667 166,341 -0.03(-0.38%)
Mar 06, 2014 6.662 6.703 6.662 6.693 205,446 +0.03(+0.46%)
Mar 05, 2014 6.657 6.688 6.647 6.662 175,018 +0.01(+0.08%)
Mar 04, 2014 6.626 6.678 6.626 6.657 281,462 +0.07(+1.09%)
Mar 03, 2014 6.586 6.601 6.550 6.586 335,340 -0.03(-0.39%)
Feb 28, 2014 6.575 6.637 6.565 6.611 169,501 +0.04(+0.54%)
Feb 27, 2014 6.555 6.591 6.547 6.575 226,316 +0.03(+0.47%)
Feb 26, 2014 6.570 6.580 6.539 6.545 175,661 -0.01(-0.08%)
Feb 25, 2014 6.545 6.575 6.534 6.550 136,657 +0.01(+0.08%)
Feb 24, 2014 6.550 6.585 6.524 6.545 306,618 +0.02(+0.31%)
Feb 21, 2014 6.534 6.550 6.519 6.524 207,553 -0.01(-0.16%)
Feb 20, 2014 6.483 6.555 6.483 6.534 230,285 +0.05(+0.71%)
Feb 19, 2014 6.539 6.565 6.483 6.488 283,418 -0.07(-1.01%)
Feb 18, 2014 6.539 6.555 6.529 6.555 170,992 +0.01(+0.16%)
Feb 14, 2014 6.493 6.545 6.545 6.545 118,429 +0.04(+0.63%)
Feb 13, 2014 6.422 6.509 6.422 6.504 137,536 +0.05(+0.71%)
Feb 12, 2014 6.473 6.493 6.452 6.458 185,133 +0.01(+0.08%)
Feb 11, 2014 6.402 6.472 6.402 6.452 389,686 +0.06(+0.96%)
Feb 10, 2014 6.381 6.391 6.366 6.391 287,976 +0.02(+0.32%)
Feb 07, 2014 6.315 6.373 6.310 6.371 266,305 +0.08(+1.21%)
Feb 06, 2014 6.233 6.305 6.233 6.294 99,290 +0.08(+1.23%)
Feb 05, 2014 6.213 6.244 6.187 6.218 190,943 +0.00(+0.00%)
Feb 04, 2014 6.203 6.254 6.203 6.218 368,545 +0.02(+0.33%)
Feb 03, 2014 6.345 6.351 6.193 6.198 376,299 -0.15(-2.41%)
Jan 31, 2014 6.325 6.392 6.310 6.351 188,651 -0.04(-0.64%)
Jan 30, 2014 6.386 6.396 6.371 6.391 145,312 +0.05(+0.72%)
Jan 29, 2014 6.371 6.381 6.328 6.345 182,748 -0.05(-0.80%)
Jan 28, 2014 6.391 6.412 6.381 6.396 159,804 +0.01(+0.08%)
Jan 27, 2014 6.402 6.432 6.356 6.391 272,179 -0.02(-0.32%)
Jan 24, 2014 6.483 6.503 6.397 6.412 308,455 -0.12(-1.80%)
Jan 23, 2014 6.575 6.575 6.503 6.529 255,000 -0.06(-0.93%)
Jan 22, 2014 6.600 6.610 6.585 6.590 239,923 +0.00(+0.00%)
Jan 21, 2014 6.610 6.616 6.575 6.590 156,419 -0.01(-0.15%)
Jan 17, 2014 6.626 6.600 6.600 6.600 108,304 -0.02(-0.31%)
Jan 16, 2014 6.621 6.626 6.605 6.621 114,851 -0.01(-0.15%)
Jan 15, 2014 6.580 6.631 6.580 6.631 149,485 +0.05(+0.77%)
Jan 14, 2014 6.575 6.590 6.560 6.580 245,333 +0.02(+0.23%)
Jan 13, 2014 6.610 6.611 6.565 6.565 209,200 -0.05(-0.69%)
Jan 10, 2014 6.595 6.626 6.595 6.610 181,975 +0.02(+0.31%)
Jan 09, 2014 6.621 6.636 6.590 6.590 239,549 -0.04(-0.54%)
Jan 08, 2014 6.616 6.641 6.602 6.626 113,631 +0.00(+0.00%)
Jan 07, 2014 6.600 6.641 6.600 6.626 220,317 +0.05(+0.70%)
Jan 06, 2014 6.590 6.600 6.580 6.580 204,679 -0.01(-0.15%)
Jan 03, 2014 6.595 6.605 6.590 6.590 158,220 +0.01(+0.08%)
Jan 02, 2014 6.651 6.651 6.575 6.585 226,789 -0.08(-1.15%)
Dec 31, 2013 6.667 6.661 6.661 6.661 233,090 +0.01(+0.08%)
Dec 30, 2013 6.702 6.702 6.641 6.656 207,985 -0.02(-0.31%)
Dec 27, 2013 6.753 6.753 6.677 6.677 262,020 -0.03(-0.38%)
Dec 26, 2013 6.651 6.702 6.651 6.702 220,572 +0.05(+0.77%)
Dec 24, 2013 6.600 6.677 6.600 6.651 156,109 +0.06(+0.85%)
Dec 23, 2013 6.534 6.621 6.533 6.595 351,755 +0.07(+1.01%)
Dec 20, 2013 6.447 6.534 6.447 6.529 227,166 +0.08(+1.26%)
Dec 19, 2013 6.396 6.449 6.391 6.447 200,480 +0.05(+0.72%)
Dec 18, 2013 6.340 6.402 6.315 6.402 205,880 +0.06(+0.96%)
Dec 17, 2013 6.340 6.366 6.330 6.340 167,920 +0.00(+0.00%)
Dec 16, 2013 6.325 6.356 6.321 6.340 199,207 +0.01(+0.16%)
Dec 13, 2013 6.351 6.351 6.300 6.330 131,450 -0.01(-0.16%)
Dec 12, 2013 6.366 6.366 6.330 6.340 134,360 -0.02(-0.32%)
Dec 11, 2013 6.402 6.402 6.361 6.361 131,474 -0.06(-0.87%)
Dec 10, 2013 6.407 6.422 6.402 6.417 154,549 +0.01(+0.08%)
Dec 09, 2013 6.417 6.447 6.412 6.412 318,085 -0.01(-0.16%)
Dec 06, 2013 6.437 6.437 6.402 6.422 113,847 +0.05(+0.72%)
Dec 05, 2013 6.361 6.381 6.340 6.376 412,577 +0.01(+0.16%)
Dec 04, 2013 6.351 6.381 6.330 6.366 246,321 -0.01(-0.12%)
Dec 03, 2013 6.391 6.396 6.345 6.373 138,682 -0.03(-0.44%)
Dec 02, 2013 6.437 6.442 6.396 6.402 276,452 -0.04(-0.55%)
Nov 29, 2013 6.437 6.447 6.427 6.437 43,009 +0.02(+0.24%)
Nov 27, 2013 6.417 6.422 6.397 6.422 132,922 +0.01(+0.16%)
Nov 26, 2013 6.427 6.427 6.396 6.412 325,813 -0.01(-0.16%)
Nov 25, 2013 6.412 6.422 6.396 6.422 493,864 +0.03(+0.40%)
Nov 22, 2013 6.361 6.396 6.361 6.396 191,235 +0.04(+0.64%)
Nov 21, 2013 6.340 6.427 6.327 6.356 832,194 +0.05(+0.73%)
Nov 20, 2013 6.324 6.348 6.281 6.310 422,319 +0.00(+0.08%)
Nov 19, 2013 6.363 6.363 6.305 6.305 464,747 -0.05(-0.84%)
Nov 18, 2013 6.401 6.411 6.339 6.358 604,802 -0.02(-0.38%)
Nov 15, 2013 6.358 6.430 6.353 6.382 540,805 +0.03(+0.46%)
Nov 14, 2013 6.305 6.363 6.305 6.353 144,202 +0.04(+0.61%)
Nov 13, 2013 6.286 6.315 6.286 6.315 153,997 +0.00(+0.00%)
Nov 12, 2013 6.305 6.315 6.293 6.315 181,799 -0.01(-0.15%)
Nov 11, 2013 6.295 6.324 6.295 6.324 147,029 +0.01(+0.15%)
Nov 08, 2013 6.252 6.319 6.237 6.315 222,283 +0.06(+0.89%)
Nov 07, 2013 6.305 6.305 6.247 6.259 204,274 -0.05(-0.73%)
Nov 06, 2013 6.290 6.315 6.271 6.305 169,191 +0.03(+0.54%)
Nov 05, 2013 6.276 6.290 6.257 6.271 153,999 -0.03(-0.54%)
Nov 04, 2013 6.271 6.324 6.257 6.305 169,537 +0.03(+0.46%)
Nov 01, 2013 6.257 6.281 6.257 6.276 272,226 +0.01(+0.23%)
Oct 31, 2013 6.276 6.286 6.257 6.261 203,377 -0.01(-0.23%)
Oct 30, 2013 6.290 6.310 6.261 6.276 254,859 -0.02(-0.31%)
Oct 29, 2013 6.257 6.305 6.257 6.295 249,416 +0.04(+0.58%)
Oct 28, 2013 6.223 6.261 6.223 6.259 175,094 +0.03(+0.50%)
Oct 25, 2013 6.228 6.237 6.213 6.228 212,522 +0.01(+0.16%)
Oct 24, 2013 6.213 6.252 6.204 6.218 324,172 +0.00(+0.00%)
Oct 23, 2013 6.218 6.233 6.204 6.218 241,482 -0.01(-0.23%)
Oct 22, 2013 6.204 6.247 6.199 6.233 119,527 +0.03(+0.47%)
Oct 21, 2013 6.189 6.237 6.189 6.204 201,585 +0.00(+0.08%)
Oct 18, 2013 6.170 6.213 6.170 6.199 222,655 +0.02(+0.39%)
Oct 17, 2013 6.097 6.175 6.083 6.175 185,447 +0.06(+1.03%)
Oct 16, 2013 6.059 6.112 6.059 6.112 213,815 +0.07(+1.20%)
Oct 15, 2013 6.010 6.054 6.006 6.039 247,510 +0.00(+0.00%)
Oct 14, 2013 6.015 6.049 6.006 6.039 139,174 +0.02(+0.32%)
Oct 11, 2013 5.981 6.044 5.981 6.020 135,355 +0.04(+0.65%)
Oct 10, 2013 5.914 5.991 5.914 5.981 128,289 +0.11(+1.81%)
Oct 09, 2013 5.895 5.914 5.870 5.875 154,991 -0.03(-0.49%)
Oct 08, 2013 5.933 5.943 5.898 5.904 125,863 -0.05(-0.81%)
Oct 07, 2013 5.909 5.962 5.909 5.953 249,300 -0.03(-0.48%)
Oct 04, 2013 5.943 5.991 5.943 5.981 98,987 +0.02(+0.41%)
Oct 03, 2013 6.010 6.010 5.953 5.957 131,926 -0.04(-0.72%)
Oct 02, 2013 6.001 6.025 5.981 6.001 112,725 -0.02(-0.40%)
Oct 01, 2013 5.977 6.044 5.977 6.025 84,374 +0.04(+0.73%)
Sep 30, 2013 5.972 6.001 5.938 5.981 215,132 -0.01(-0.16%)
Sep 27, 2013 5.996 6.020 5.986 5.991 214,438 -0.02(-0.40%)
Sep 26, 2013 6.010 6.064 6.009 6.015 112,410 +0.01(+0.24%)
Sep 25, 2013 6.025 6.039 6.001 6.001 179,788 -0.01(-0.16%)
Sep 24, 2013 6.030 6.078 6.010 6.010 121,493 -0.04(-0.72%)
Sep 23, 2013 6.078 6.078 6.020 6.054 212,234 -0.03(-0.56%)
Sep 20, 2013 6.102 6.112 6.083 6.088 400,565 -0.01(-0.24%)
Sep 19, 2013 6.073 6.107 6.073 6.102 284,132 +0.03(+0.48%)
Sep 18, 2013 5.996 6.073 5.996 6.073 173,541 +0.07(+1.13%)
Sep 17, 2013 5.986 6.020 5.986 6.006 135,263 +0.03(+0.44%)
Sep 16, 2013 5.992 6.018 5.977 5.979 314,058 +0.03(+0.53%)
Sep 13, 2013 5.967 5.968 5.933 5.948 285,122 +0.00(+0.00%)
Sep 12, 2013 5.953 5.977 5.934 5.948 131,357 +0.01(+0.24%)
Sep 11, 2013 5.933 5.972 5.933 5.933 182,114 -0.01(-0.16%)
Sep 10, 2013 5.953 5.975 5.933 5.943 144,827 +0.02(+0.41%)
Sep 09, 2013 5.880 5.924 5.875 5.919 117,903 +0.05(+0.82%)
Sep 06, 2013 5.904 5.914 5.851 5.870 135,112 -0.00(-0.08%)
Sep 05, 2013 5.856 5.890 5.856 5.875 115,411 -0.00(-0.08%)
Sep 04, 2013 5.827 5.880 5.822 5.880 181,031 +0.06(+0.99%)
Sep 03, 2013 5.841 5.860 5.808 5.822 246,404 +0.03(+0.50%)
Aug 30, 2013 5.808 5.808 5.779 5.793 204,995 -0.01(-0.25%)
Aug 29, 2013 5.788 5.822 5.779 5.808 142,959 +0.02(+0.33%)
Aug 28, 2013 5.755 5.803 5.755 5.788 190,425 +0.02(+0.33%)
Aug 27, 2013 5.813 5.817 5.769 5.769 238,725 -0.10(-1.65%)
Aug 26, 2013 5.885 5.909 5.866 5.866 175,598 -0.02(-0.33%)
Aug 23, 2013 5.837 5.885 5.837 5.885 139,951 +0.05(+0.91%)
Aug 22, 2013 5.784 5.851 5.784 5.832 149,639 +0.06(+1.00%)
Aug 21, 2013 5.784 5.822 5.769 5.774 292,994 -0.04(-0.75%)
Aug 20, 2013 5.798 5.851 5.798 5.817 196,923 +0.02(+0.33%)
Aug 19, 2013 5.870 5.870 5.784 5.798 318,143 -0.06(-1.07%)
Aug 16, 2013 5.841 5.895 5.836 5.861 95,735 -0.01(-0.16%)
Aug 15, 2013 5.928 5.928 5.856 5.870 241,478 -0.09(-1.54%)
Aug 14, 2013 5.953 5.981 5.953 5.962 181,505 -0.00(-0.08%)
Aug 13, 2013 5.967 5.981 5.943 5.967 220,733 +0.00(+0.00%)
Aug 12, 2013 5.953 5.967 5.938 5.967 195,151 -0.01(-0.24%)
Aug 09, 2013 6.025 6.025 5.967 5.981 145,039 -0.02(-0.40%)
Aug 08, 2013 6.003 6.015 5.977 6.005 65,695 +0.02(+0.32%)
Aug 07, 2013 5.986 6.001 5.967 5.986 146,078 -0.01(-0.16%)
Aug 06, 2013 6.010 6.013 5.981 5.996 260,562 -0.02(-0.40%)
Aug 05, 2013 6.049 6.049 6.015 6.020 239,308 -0.03(-0.48%)
Aug 02, 2013 6.025 6.049 6.005 6.049 113,603 +0.01(+0.16%)
Aug 01, 2013 6.015 6.049 6.015 6.039 212,729 +0.05(+0.88%)
Jul 31, 2013 5.996 6.030 5.986 5.986 323,179 -0.00(-0.08%)
Jul 30, 2013 6.001 6.005 5.972 5.991 205,951 +0.00(+0.00%)
Jul 29, 2013 5.981 6.001 5.957 5.991 143,778 +0.00(+0.08%)
Jul 26, 2013 5.962 5.986 5.957 5.986 176,624 +0.01(+0.24%)
Jul 25, 2013 5.972 5.986 5.953 5.972 237,595 +0.00(+0.00%)
Jul 24, 2013 5.986 5.996 5.962 5.972 155,656 -0.00(-0.08%)
Jul 23, 2013 5.967 5.996 5.967 5.977 219,769 -0.00(-0.08%)
Jul 22, 2013 5.972 5.982 5.962 5.981 155,980 +0.02(+0.32%)
Jul 19, 2013 5.986 5.986 5.953 5.962 187,817 -0.03(-0.56%)
Jul 18, 2013 5.981 5.996 5.972 5.996 119,424 +0.03(+0.53%)
Jul 17, 2013 5.962 5.972 5.939 5.964 137,599 +0.05(+0.76%)
Jul 16, 2013 5.962 5.967 5.909 5.919 250,329 -0.04(-0.65%)
Jul 15, 2013 5.938 5.972 5.929 5.957 250,587 +0.02(+0.41%)
Jul 12, 2013 5.938 5.962 5.914 5.933 173,521 -0.01(-0.16%)
Jul 11, 2013 5.895 5.948 5.895 5.943 234,843 +0.08(+1.39%)
Jul 10, 2013 5.842 5.866 5.823 5.861 201,696 +0.03(+0.49%)
Jul 09, 2013 5.808 5.866 5.784 5.832 340,905 +0.05(+0.83%)
Jul 08, 2013 5.779 5.832 5.779 5.784 316,971 +0.02(+0.42%)
Jul 05, 2013 5.755 5.775 5.721 5.760 297,819 +0.02(+0.33%)
Jul 03, 2013 5.731 5.760 5.711 5.741 194,816 -0.01(-0.25%)
Jul 02, 2013 5.760 5.828 5.722 5.755 482,808 -0.00(-0.08%)
Jul 01, 2013 5.765 5.818 5.760 5.760 199,019 +0.01(+0.17%)
Jun 28, 2013 5.727 5.828 5.679 5.751 309,043 +0.02(+0.34%)
Jun 27, 2013 5.669 5.741 5.669 5.731 314,382 +0.08(+1.45%)
Jun 26, 2013 5.616 5.664 5.616 5.650 288,609 +0.07(+1.21%)
Jun 25, 2013 5.558 5.602 5.544 5.582 384,836 +0.04(+0.72%)
Jun 24, 2013 5.582 5.597 5.467 5.542 518,813 -0.09(-1.65%)
Jun 21, 2013 5.669 5.693 5.611 5.635 408,028 -0.03(-0.51%)
Jun 20, 2013 5.722 5.730 5.650 5.664 531,918 -0.13(-2.24%)
Jun 19, 2013 5.823 5.852 5.784 5.794 685,625 -0.05(-0.82%)
Jun 18, 2013 5.818 5.880 5.818 5.842 218,598 +0.02(+0.41%)
Jun 17, 2013 5.823 5.866 5.804 5.818 326,259 +0.01(+0.25%)
Jun 14, 2013 5.842 5.868 5.797 5.804 180,014 -0.05(-0.90%)
Jun 13, 2013 5.770 5.858 5.765 5.856 356,805 +0.08(+1.33%)
Jun 12, 2013 5.866 5.866 5.765 5.779 161,479 -0.05(-0.82%)
Jun 11, 2013 5.828 5.871 5.794 5.827 287,322 -0.05(-0.83%)
Jun 10, 2013 5.885 5.900 5.852 5.876 371,459 -0.00(-0.08%)
Jun 07, 2013 5.818 5.885 5.808 5.880 217,136 +0.11(+1.83%)
Jun 06, 2013 5.746 5.779 5.717 5.775 282,574 +0.01(+0.25%)
Jun 05, 2013 5.856 5.856 5.755 5.760 328,651 -0.12(-2.04%)
Jun 04, 2013 5.885 5.909 5.837 5.880 321,424 +0.00(+0.00%)
Jun 03, 2013 5.890 5.890 5.836 5.880 540,133 +0.01(+0.25%)
May 31, 2013 5.919 5.943 5.866 5.866 577,419 -0.04(-0.73%)
May 30, 2013 5.871 5.933 5.861 5.909 231,468 +0.01(+0.16%)
May 29, 2013 5.909 5.914 5.861 5.900 328,400 -0.03(-0.49%)
May 28, 2013 5.943 5.996 5.885 5.929 306,918 +0.03(+0.49%)
May 24, 2013 5.876 5.909 5.847 5.900 203,420 +0.02(+0.41%)
May 23, 2013 5.832 5.890 5.828 5.876 292,288 -0.03(-0.57%)
May 22, 2013 5.972 6.010 5.856 5.909 294,352 -0.03(-0.57%)
May 21, 2013 5.948 5.967 5.919 5.943 281,322 -0.01(-0.16%)
May 20, 2013 5.909 5.972 5.909 5.953 336,288 +0.01(+0.24%)
May 17, 2013 5.890 5.948 5.890 5.938 167,918 +0.06(+0.98%)
May 16, 2013 5.885 5.919 5.880 5.880 160,612 -0.01(-0.24%)
May 15, 2013 5.847 5.904 5.847 5.895 501,143 +0.07(+1.16%)
May 13, 2013 5.804 5.837 5.804 5.828 171,770 +0.01(+0.17%)
May 10, 2013 5.813 5.818 5.790 5.818 529,517 -0.00(-0.08%)
May 09, 2013 5.799 5.828 5.799 5.823 376,774 +0.02(+0.33%)
May 08, 2013 5.765 5.808 5.765 5.804 242,651 +0.01(+0.17%)
May 07, 2013 5.751 5.799 5.746 5.794 227,600 +0.04(+0.67%)
May 06, 2013 5.708 5.770 5.708 5.756 195,807 +0.03(+0.50%)
May 03, 2013 5.703 5.751 5.670 5.727 310,936 +0.06(+1.01%)
May 02, 2013 5.612 5.674 5.612 5.670 211,542 +0.07(+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.