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 29, 2016 7.170 7.172 7.091 7.119 201,086 -0.05(-0.63%)
Apr 28, 2016 7.209 7.249 7.164 7.164 397,970 -0.08(-1.09%)
Apr 27, 2016 7.221 7.266 7.192 7.243 328,908 +0.01(+0.08%)
Apr 26, 2016 7.198 7.237 7.192 7.237 218,325 +0.06(+0.78%)
Apr 25, 2016 7.192 7.204 7.159 7.181 259,313 -0.03(-0.39%)
Apr 22, 2016 7.209 7.237 7.198 7.209 270,610 -0.02(-0.31%)
Apr 21, 2016 7.243 7.266 7.215 7.232 421,595 -0.02(-0.23%)
Apr 20, 2016 7.243 7.277 7.243 7.249 259,748 +0.00(+0.00%)
Apr 19, 2016 7.249 7.282 7.232 7.249 299,815 +0.02(+0.23%)
Apr 18, 2016 7.181 7.237 7.175 7.232 399,542 +0.03(+0.47%)
Apr 15, 2016 7.192 7.204 7.181 7.198 120,549 -0.02(-0.23%)
Apr 14, 2016 7.209 7.215 7.181 7.215 177,279 +0.02(+0.23%)
Apr 13, 2016 7.159 7.215 7.159 7.198 251,366 +0.05(+0.71%)
Apr 12, 2016 7.080 7.147 7.073 7.147 150,562 +0.05(+0.71%)
Apr 11, 2016 7.102 7.125 7.080 7.097 135,679 +0.00(+0.00%)
Apr 08, 2016 7.080 7.125 7.057 7.097 234,107 +0.03(+0.40%)
Apr 07, 2016 7.063 7.097 7.029 7.069 302,274 -0.06(-0.79%)
Apr 06, 2016 7.018 7.125 7.018 7.125 181,389 +0.10(+1.36%)
Apr 05, 2016 7.063 7.069 6.995 7.029 835,789 -0.09(-1.26%)
Apr 04, 2016 7.142 7.142 7.102 7.119 358,335 -0.03(-0.39%)
Apr 01, 2016 7.074 7.147 7.063 7.147 252,450 +0.03(+0.40%)
Mar 31, 2016 7.119 7.170 7.102 7.119 153,535 +0.00(+0.00%)
Mar 30, 2016 7.102 7.175 7.102 7.119 189,812 +0.05(+0.64%)
Mar 29, 2016 7.012 7.080 6.990 7.074 85,503 +0.04(+0.56%)
Mar 28, 2016 7.040 7.057 7.029 7.035 216,561 +0.02(+0.24%)
Mar 24, 2016 7.024 7.018 7.018 7.018 140,373 -0.03(-0.40%)
Mar 23, 2016 7.052 7.069 7.029 7.046 147,870 -0.03(-0.40%)
Mar 22, 2016 7.035 7.085 7.035 7.074 165,218 +0.01(+0.16%)
Mar 21, 2016 7.046 7.085 7.046 7.063 87,781 +0.02(+0.32%)
Mar 18, 2016 7.063 7.090 7.040 7.040 172,442 +0.01(+0.08%)
Mar 17, 2016 7.001 7.063 7.001 7.035 185,977 +0.02(+0.32%)
Mar 16, 2016 6.973 7.040 6.973 7.012 196,555 +0.02(+0.32%)
Mar 15, 2016 6.945 7.001 6.939 6.990 353,535 +0.00(+0.00%)
Mar 14, 2016 6.967 7.000 6.967 6.990 148,408 +0.01(+0.16%)
Mar 11, 2016 6.911 7.001 6.911 6.979 164,992 +0.10(+1.47%)
Mar 10, 2016 6.905 6.917 6.838 6.877 250,295 -0.01(-0.16%)
Mar 09, 2016 6.838 6.888 6.838 6.888 168,933 +0.07(+0.99%)
Mar 08, 2016 6.860 6.875 6.815 6.821 235,600 -0.07(-1.06%)
Mar 07, 2016 6.843 6.905 6.843 6.894 258,037 +0.01(+0.16%)
Mar 04, 2016 6.843 6.908 6.843 6.883 180,478 +0.03(+0.41%)
Mar 03, 2016 6.815 6.855 6.810 6.855 472,430 +0.01(+0.16%)
Mar 02, 2016 6.810 6.843 6.793 6.843 207,779 +0.05(+0.75%)
Mar 01, 2016 6.725 6.815 6.697 6.793 259,723 +0.11(+1.60%)
Feb 29, 2016 6.697 6.753 6.669 6.686 245,060 -0.04(-0.59%)
Feb 26, 2016 6.742 6.759 6.693 6.725 186,640 +0.00(+0.00%)
Feb 25, 2016 6.641 6.725 6.624 6.725 196,286 +0.09(+1.36%)
Feb 24, 2016 6.528 6.635 6.466 6.635 514,839 +0.03(+0.51%)
Feb 23, 2016 6.641 6.680 6.567 6.601 375,492 -0.06(-0.85%)
Feb 22, 2016 6.675 6.704 6.646 6.658 565,139 +0.03(+0.42%)
Feb 19, 2016 6.596 6.630 6.579 6.630 147,193 -0.02(-0.25%)
Feb 18, 2016 6.658 6.669 6.624 6.646 570,546 +0.01(+0.17%)
Feb 17, 2016 6.528 6.646 6.528 6.635 383,993 +0.13(+1.99%)
Feb 16, 2016 6.427 6.517 6.410 6.506 668,241 +0.15(+2.30%)
Feb 12, 2016 6.269 6.359 6.359 6.359 443,154 +0.14(+2.17%)
Feb 11, 2016 6.207 6.272 6.168 6.224 685,944 -0.08(-1.34%)
Feb 10, 2016 6.365 6.396 6.309 6.309 502,630 +0.01(+0.18%)
Feb 09, 2016 6.281 6.345 6.258 6.298 674,991 -0.07(-1.06%)
Feb 08, 2016 6.410 6.410 6.286 6.365 356,090 -0.12(-1.81%)
Feb 05, 2016 6.572 6.606 6.457 6.482 303,594 -0.13(-1.95%)
Feb 04, 2016 6.566 6.684 6.566 6.611 541,426 +0.01(+0.08%)
Feb 03, 2016 6.606 6.645 6.496 6.606 469,372 +0.02(+0.34%)
Feb 02, 2016 6.634 6.634 6.555 6.583 441,040 -0.11(-1.59%)
Feb 01, 2016 6.645 6.729 6.639 6.690 276,106 +0.01(+0.08%)
Jan 29, 2016 6.589 6.690 6.581 6.684 159,834 +0.12(+1.79%)
Jan 28, 2016 6.561 6.568 6.499 6.566 173,773 +0.07(+1.03%)
Jan 27, 2016 6.550 6.606 6.494 6.499 150,278 -0.07(-1.02%)
Jan 26, 2016 6.510 6.572 6.494 6.566 222,763 +0.09(+1.38%)
Jan 25, 2016 6.538 6.566 6.477 6.477 210,939 -0.12(-1.78%)
Jan 22, 2016 6.533 6.594 6.471 6.594 562,048 +0.19(+2.97%)
Jan 21, 2016 6.320 6.453 6.286 6.404 566,856 +0.07(+1.06%)
Jan 20, 2016 6.359 6.387 6.163 6.337 904,200 -0.15(-2.25%)
Jan 19, 2016 6.583 6.583 6.432 6.482 499,102 -0.07(-1.03%)
Jan 15, 2016 6.527 6.550 6.550 6.550 592,025 -0.17(-2.58%)
Jan 14, 2016 6.679 6.735 6.575 6.723 404,558 +0.06(+0.93%)
Jan 13, 2016 6.863 6.863 6.622 6.662 598,167 -0.16(-2.38%)
Jan 12, 2016 6.791 6.830 6.684 6.824 332,894 +0.07(+0.99%)
Jan 11, 2016 6.768 6.791 6.639 6.757 428,459 +0.00(+0.00%)
Jan 08, 2016 6.858 6.880 6.735 6.757 270,566 -0.08(-1.23%)
Jan 07, 2016 6.919 6.938 6.821 6.841 406,729 -0.19(-2.71%)
Jan 06, 2016 7.003 7.043 6.942 7.032 278,828 -0.09(-1.26%)
Jan 05, 2016 7.110 7.200 7.065 7.121 298,661 +0.01(+0.16%)
Jan 04, 2016 7.082 7.110 6.975 7.110 328,805 -0.08(-1.09%)
Dec 31, 2015 7.222 7.188 7.188 7.188 194,010 -0.06(-0.85%)
Dec 30, 2015 7.228 7.278 7.228 7.250 262,633 +0.00(+0.00%)
Dec 29, 2015 7.205 7.306 7.205 7.250 316,236 +0.07(+0.94%)
Dec 28, 2015 7.216 7.216 7.166 7.183 379,432 -0.04(-0.54%)
Dec 24, 2015 7.211 7.222 7.222 7.222 106,732 +0.01(+0.08%)
Dec 23, 2015 7.155 7.233 7.155 7.216 193,119 +0.10(+1.42%)
Dec 22, 2015 7.093 7.144 7.071 7.116 199,686 +0.04(+0.63%)
Dec 21, 2015 7.082 7.104 7.043 7.071 209,359 +0.00(+0.00%)
Dec 18, 2015 7.138 7.138 7.066 7.071 257,273 -0.07(-0.94%)
Dec 17, 2015 7.239 7.261 7.138 7.138 243,369 -0.07(-0.93%)
Dec 16, 2015 7.116 7.216 7.100 7.205 306,629 +0.13(+1.82%)
Dec 15, 2015 7.026 7.110 7.026 7.076 236,672 +0.08(+1.20%)
Dec 14, 2015 7.020 7.032 6.942 6.992 293,869 -0.04(-0.64%)
Dec 11, 2015 7.088 7.088 7.009 7.037 351,117 -0.10(-1.34%)
Dec 10, 2015 7.116 7.194 7.116 7.132 393,576 +0.02(+0.24%)
Dec 09, 2015 7.155 7.251 7.104 7.116 213,579 -0.08(-1.09%)
Dec 08, 2015 7.194 7.228 7.166 7.194 178,660 -0.05(-0.70%)
Dec 07, 2015 7.272 7.284 7.212 7.244 187,238 -0.04(-0.62%)
Dec 04, 2015 7.194 7.317 7.188 7.289 195,996 +0.12(+1.64%)
Dec 03, 2015 7.284 7.284 7.135 7.172 304,362 -0.08(-1.08%)
Dec 02, 2015 7.334 7.351 7.250 7.250 125,437 -0.06(-0.84%)
Dec 01, 2015 7.312 7.317 7.272 7.312 179,301 +0.04(+0.62%)
Nov 30, 2015 7.317 7.317 7.233 7.267 224,054 -0.02(-0.23%)
Nov 27, 2015 7.284 7.306 7.267 7.284 41,256 -0.01(-0.08%)
Nov 25, 2015 7.278 7.289 7.289 7.289 73,891 +0.02(+0.31%)
Nov 24, 2015 7.228 7.285 7.221 7.267 170,018 +0.01(+0.08%)
Nov 23, 2015 7.295 7.306 7.244 7.261 332,528 -0.41(-5.33%)
Nov 20, 2015 7.704 7.715 7.670 7.670 242,757 -0.01(-0.07%)
Nov 19, 2015 7.653 7.687 7.653 7.676 146,687 +0.01(+0.15%)
Nov 18, 2015 7.592 7.665 7.586 7.665 188,129 +0.10(+1.33%)
Nov 17, 2015 7.558 7.609 7.536 7.564 167,224 +0.02(+0.22%)
Nov 16, 2015 7.441 7.564 7.435 7.547 163,435 +0.09(+1.20%)
Nov 13, 2015 7.525 7.530 7.452 7.457 203,255 -0.08(-1.04%)
Nov 12, 2015 7.603 7.603 7.536 7.536 145,892 -0.10(-1.32%)
Nov 11, 2015 7.642 7.667 7.614 7.637 254,414 -0.02(-0.22%)
Nov 10, 2015 7.575 7.681 7.575 7.653 331,149 +0.04(+0.51%)
Nov 09, 2015 7.620 7.643 7.558 7.614 303,396 -0.03(-0.37%)
Nov 06, 2015 7.670 7.698 7.614 7.642 533,076 -0.05(-0.65%)
Nov 05, 2015 7.721 7.726 7.658 7.693 458,032 -0.01(-0.15%)
Nov 04, 2015 7.749 7.772 7.698 7.704 556,203 -0.04(-0.58%)
Nov 03, 2015 7.749 7.773 7.715 7.749 649,635 +0.00(+0.00%)
Nov 02, 2015 7.687 7.760 7.676 7.749 424,374 +0.07(+0.95%)
Oct 30, 2015 7.681 7.732 7.670 7.676 199,897 -0.01(-0.15%)
Oct 29, 2015 7.648 7.693 7.642 7.687 214,762 +0.01(+0.07%)
Oct 28, 2015 7.620 7.687 7.581 7.681 349,987 +0.08(+1.11%)
Oct 27, 2015 7.642 7.648 7.581 7.597 232,985 -0.04(-0.59%)
Oct 26, 2015 7.648 7.659 7.603 7.642 217,484 +0.02(+0.22%)
Oct 23, 2015 7.631 7.715 7.625 7.625 229,269 +0.07(+0.89%)
Oct 22, 2015 7.513 7.586 7.491 7.558 263,562 +0.10(+1.35%)
Oct 21, 2015 7.519 7.530 7.457 7.457 128,688 -0.03(-0.37%)
Oct 20, 2015 7.469 7.536 7.452 7.485 96,227 -0.01(-0.15%)
Oct 19, 2015 7.446 7.513 7.446 7.497 216,480 +0.01(+0.15%)
Oct 16, 2015 7.446 7.491 7.424 7.485 180,731 +0.06(+0.83%)
Oct 15, 2015 7.351 7.429 7.329 7.424 143,474 +0.13(+1.84%)
Oct 14, 2015 7.346 7.385 7.290 7.290 150,663 -0.06(-0.76%)
Oct 13, 2015 7.373 7.424 7.346 7.346 184,251 -0.03(-0.46%)
Oct 12, 2015 7.368 7.435 7.368 7.379 279,857 +0.02(+0.30%)
Oct 09, 2015 7.362 7.440 7.357 7.357 166,759 +0.01(+0.15%)
Oct 08, 2015 7.306 7.399 7.294 7.346 293,676 +0.03(+0.46%)
Oct 07, 2015 7.312 7.345 7.256 7.312 210,200 +0.06(+0.77%)
Oct 06, 2015 7.267 7.306 7.239 7.256 257,296 +0.00(+0.00%)
Oct 05, 2015 7.222 7.306 7.221 7.256 303,473 +0.11(+1.49%)
Oct 02, 2015 7.021 7.161 7.010 7.150 288,086 +0.07(+0.95%)
Oct 01, 2015 7.138 7.138 7.060 7.082 215,537 -0.06(-0.78%)
Sep 30, 2015 7.082 7.284 7.021 7.138 337,140 +0.13(+1.92%)
Sep 29, 2015 7.127 7.127 6.954 7.004 335,263 -0.25(-3.40%)
Sep 28, 2015 7.189 7.250 7.032 7.250 550,961 +0.02(+0.23%)
Sep 25, 2015 7.312 7.312 7.195 7.234 262,294 -0.04(-0.62%)
Sep 24, 2015 7.245 7.278 7.110 7.278 455,837 +0.01(+0.08%)
Sep 23, 2015 7.273 7.291 7.217 7.273 178,284 -0.01(-0.15%)
Sep 22, 2015 7.273 7.284 7.221 7.284 247,551 -0.10(-1.29%)
Sep 21, 2015 7.346 7.379 7.312 7.379 185,946 +0.07(+1.00%)
Sep 18, 2015 7.312 7.373 7.278 7.306 241,475 -0.11(-1.55%)
Sep 17, 2015 7.390 7.508 7.390 7.421 159,259 +0.00(+0.04%)
Sep 16, 2015 7.351 7.418 7.351 7.418 110,298 +0.07(+0.91%)
Sep 15, 2015 7.284 7.373 7.278 7.351 244,960 +0.07(+1.00%)
Sep 14, 2015 7.312 7.329 7.264 7.278 179,094 -0.04(-0.54%)
Sep 11, 2015 7.262 7.323 7.250 7.318 264,611 +0.01(+0.08%)
Sep 10, 2015 7.267 7.346 7.239 7.312 325,235 +0.03(+0.35%)
Sep 09, 2015 7.401 7.401 7.284 7.287 136,838 -0.05(-0.65%)
Sep 08, 2015 7.290 7.346 7.278 7.334 175,442 +0.13(+1.79%)
Sep 04, 2015 7.222 7.206 7.206 7.206 245,949 -0.10(-1.30%)
Sep 03, 2015 7.329 7.368 7.301 7.301 104,652 +0.00(+0.00%)
Sep 02, 2015 7.323 7.323 7.230 7.301 205,858 +0.07(+1.01%)
Sep 01, 2015 7.234 7.318 7.222 7.228 399,938 -0.13(-1.83%)
Aug 31, 2015 7.396 7.424 7.362 7.362 177,962 -0.07(-0.98%)
Aug 28, 2015 7.401 7.457 7.385 7.435 142,924 +0.01(+0.15%)
Aug 27, 2015 7.306 7.446 7.301 7.424 306,649 +0.19(+2.63%)
Aug 26, 2015 7.228 7.239 6.998 7.234 485,162 +0.18(+2.62%)
Aug 25, 2015 7.273 7.273 7.049 7.049 329,747 -0.04(-0.63%)
Aug 24, 2015 7.066 7.250 6.903 7.094 972,201 -0.41(-5.45%)
Aug 21, 2015 7.670 7.681 7.502 7.502 522,218 -0.22(-2.83%)
Aug 20, 2015 7.754 7.765 7.715 7.721 443,270 -0.08(-1.08%)
Aug 19, 2015 7.793 7.810 7.726 7.805 277,560 +0.01(+0.14%)
Aug 18, 2015 7.782 7.810 7.779 7.793 141,457 +0.00(+0.00%)
Aug 17, 2015 7.749 7.805 7.737 7.793 273,647 +0.01(+0.07%)
Aug 14, 2015 7.777 7.799 7.765 7.788 155,907 -0.01(-0.07%)
Aug 13, 2015 7.765 7.799 7.715 7.793 203,405 +0.02(+0.22%)
Aug 12, 2015 7.721 7.777 7.659 7.777 960,473 +0.01(+0.07%)
Aug 11, 2015 7.810 7.810 7.754 7.771 218,203 -0.07(-0.93%)
Aug 10, 2015 7.810 7.861 7.810 7.844 91,326 +0.07(+0.94%)
Aug 07, 2015 7.799 7.804 7.738 7.771 129,752 -0.06(-0.71%)
Aug 06, 2015 7.866 7.866 7.776 7.827 96,807 -0.06(-0.78%)
Aug 05, 2015 7.905 7.905 7.849 7.888 132,461 -0.01(-0.07%)
Aug 04, 2015 7.883 7.899 7.855 7.894 93,525 -0.01(-0.07%)
Aug 03, 2015 7.950 7.950 7.827 7.899 152,218 -0.11(-1.32%)
Jul 31, 2015 7.894 8.005 7.866 8.005 214,788 +0.11(+1.41%)
Jul 30, 2015 7.877 7.894 7.838 7.894 224,025 -0.02(-0.28%)
Jul 29, 2015 7.888 7.916 7.883 7.916 182,129 +0.00(+0.00%)
Jul 28, 2015 7.844 7.916 7.804 7.916 240,843 +0.08(+1.00%)
Jul 27, 2015 7.793 7.838 7.788 7.838 232,568 -0.03(-0.35%)
Jul 24, 2015 7.888 7.894 7.788 7.866 111,524 -0.02(-0.21%)
Jul 23, 2015 7.910 7.953 7.866 7.883 119,122 -0.04(-0.49%)
Jul 22, 2015 7.922 7.944 7.907 7.922 67,909 -0.03(-0.42%)
Jul 21, 2015 7.977 7.980 7.922 7.955 110,642 -0.01(-0.14%)
Jul 20, 2015 7.961 8.000 7.955 7.966 218,717 +0.02(+0.28%)
Jul 17, 2015 7.933 7.950 7.916 7.944 147,818 +0.01(+0.14%)
Jul 16, 2015 7.944 7.969 7.927 7.933 170,305 +0.03(+0.35%)
Jul 15, 2015 7.910 7.955 7.894 7.905 209,145 +0.00(+0.00%)
Jul 14, 2015 7.855 7.905 7.855 7.905 240,343 +0.03(+0.35%)
Jul 13, 2015 7.855 7.894 7.810 7.877 165,464 +0.07(+0.86%)
Jul 10, 2015 7.804 7.827 7.799 7.810 174,550 +0.08(+1.01%)
Jul 09, 2015 7.821 7.821 7.726 7.732 363,712 -0.03(-0.36%)
Jul 08, 2015 7.782 7.790 7.721 7.760 265,602 -0.11(-1.35%)
Jul 07, 2015 7.832 8.000 7.715 7.866 312,791 +0.05(+0.64%)
Jul 06, 2015 7.810 7.857 7.788 7.816 228,470 -0.03(-0.43%)
Jul 02, 2015 7.888 7.849 7.849 7.849 342,020 +0.01(+0.14%)
Jul 01, 2015 7.849 7.871 7.832 7.838 137,030 +0.04(+0.57%)
Jun 30, 2015 7.793 7.818 7.771 7.793 217,484 +0.04(+0.50%)
Jun 29, 2015 7.810 7.810 7.732 7.754 358,704 -0.09(-1.14%)
Jun 26, 2015 7.866 7.883 7.832 7.844 132,196 -0.03(-0.35%)
Jun 25, 2015 7.916 7.950 7.871 7.871 159,788 -0.04(-0.56%)
Jun 24, 2015 7.933 7.966 7.888 7.916 216,304 -0.04(-0.49%)
Jun 23, 2015 7.938 7.977 7.927 7.955 194,946 +0.01(+0.07%)
Jun 22, 2015 7.938 7.977 7.927 7.950 117,848 +0.06(+0.71%)
Jun 19, 2015 7.950 7.950 7.894 7.894 79,824 -0.07(-0.84%)
Jun 18, 2015 7.888 7.961 7.888 7.961 164,067 +0.10(+1.28%)
Jun 17, 2015 7.860 7.899 7.816 7.860 129,492 +0.02(+0.20%)
Jun 16, 2015 7.804 7.849 7.804 7.844 118,771 +0.04(+0.51%)
Jun 15, 2015 7.810 7.816 7.749 7.804 188,794 -0.04(-0.50%)
Jun 12, 2015 7.899 7.905 7.810 7.844 203,783 -0.06(-0.71%)
Jun 11, 2015 7.905 7.937 7.894 7.899 184,890 +0.02(+0.28%)
Jun 10, 2015 7.844 7.922 7.821 7.877 345,953 +0.07(+0.86%)
Jun 09, 2015 7.832 7.836 7.810 7.810 144,700 -0.01(-0.14%)
Jun 08, 2015 7.866 7.894 7.821 7.821 138,694 -0.07(-0.86%)
Jun 05, 2015 7.877 7.916 7.877 7.889 88,733 -0.00(-0.06%)
Jun 04, 2015 7.955 7.955 7.894 7.894 103,242 -0.08(-1.05%)
Jun 03, 2015 7.955 7.984 7.955 7.977 121,037 +0.03(+0.35%)
Jun 02, 2015 7.922 7.977 7.905 7.950 129,220 -0.01(-0.14%)
Jun 01, 2015 7.950 7.966 7.910 7.961 204,498 +0.04(+0.56%)
May 29, 2015 7.950 7.961 7.899 7.916 134,641 -0.03(-0.35%)
May 28, 2015 7.944 7.944 7.938 7.944 85,584 -0.03(-0.35%)
May 27, 2015 7.905 7.977 7.883 7.972 208,783 +0.09(+1.13%)
May 26, 2015 7.955 7.955 7.877 7.883 92,702 -0.07(-0.91%)
May 22, 2015 7.983 7.955 7.955 7.955 98,411 -0.03(-0.35%)
May 21, 2015 7.955 7.994 7.955 7.983 97,725 +0.03(+0.35%)
May 20, 2015 7.961 7.983 7.950 7.955 131,570 -0.01(-0.14%)
May 19, 2015 8.000 8.011 7.966 7.966 144,405 -0.03(-0.42%)
May 18, 2015 7.955 8.005 7.950 8.000 127,605 +0.02(+0.21%)
May 15, 2015 7.966 7.983 7.950 7.983 94,889 +0.02(+0.28%)
May 14, 2015 7.950 8.000 7.927 7.961 336,040 +0.05(+0.63%)
May 13, 2015 7.938 7.958 7.894 7.910 99,168 -0.01(-0.07%)
May 12, 2015 7.894 7.916 7.849 7.916 115,942 +0.00(+0.00%)
May 11, 2015 7.950 7.966 7.916 7.916 165,139 -0.02(-0.28%)
May 08, 2015 7.888 7.938 7.888 7.938 136,895 +0.13(+1.64%)
May 07, 2015 7.811 7.844 7.788 7.811 124,409 +0.01(+0.14%)
May 06, 2015 7.855 7.862 7.783 7.799 192,600 -0.03(-0.36%)
May 05, 2015 7.888 7.888 7.811 7.827 179,599 -0.06(-0.71%)
May 04, 2015 7.866 7.899 7.856 7.883 211,468 +0.04(+0.57%)
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.