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

Adams Diversified Equity Fund (NY: ADX )

20.03 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:28 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, 2020 10.00 10.02 9.850 9.920 346,193 -0.12(-1.19%)
Apr 29, 2020 9.983 10.09 9.913 10.04 536,893 +0.27(+2.72%)
Apr 28, 2020 9.906 10.00 9.738 9.773 633,133 -0.08(-0.78%)
Apr 27, 2020 9.738 9.857 9.731 9.850 312,956 +0.13(+1.37%)
Apr 24, 2020 9.633 9.724 9.585 9.717 248,548 +0.11(+1.17%)
Apr 23, 2020 9.682 9.738 9.598 9.605 750,533 +0.02(+0.22%)
Apr 22, 2020 9.542 9.640 9.532 9.584 454,728 +0.16(+1.71%)
Apr 21, 2020 9.339 9.493 9.318 9.423 415,427 -0.25(-2.53%)
Apr 20, 2020 9.430 9.757 9.381 9.668 501,993 -0.16(-1.64%)
Apr 17, 2020 9.801 9.836 9.689 9.829 564,947 +0.23(+2.41%)
Apr 16, 2020 9.577 9.602 9.451 9.598 207,692 +0.07(+0.73%)
Apr 15, 2020 9.465 9.528 9.360 9.528 443,093 -0.12(-1.23%)
Apr 14, 2020 9.451 9.654 9.451 9.647 658,085 +0.33(+3.53%)
Apr 13, 2020 9.416 9.416 9.188 9.318 569,610 -0.18(-1.92%)
Apr 09, 2020 9.458 9.672 9.451 9.500 520,951 +0.14(+1.50%)
Apr 08, 2020 9.066 9.388 9.024 9.360 648,790 +0.33(+3.64%)
Apr 07, 2020 9.171 9.339 9.024 9.031 801,437 +0.14(+1.57%)
Apr 06, 2020 8.576 8.926 8.576 8.891 877,939 +0.55(+6.54%)
Apr 03, 2020 8.471 8.553 8.240 8.345 997,907 -0.19(-2.21%)
Apr 02, 2020 8.324 8.548 8.289 8.534 658,276 +0.20(+2.44%)
Apr 01, 2020 8.527 8.541 8.212 8.331 663,065 -0.48(-5.48%)
Mar 31, 2020 8.912 9.010 8.779 8.814 1,018,178 -0.09(-1.02%)
Mar 30, 2020 8.604 8.905 8.597 8.905 762,786 +0.22(+2.58%)
Mar 27, 2020 8.793 8.828 8.569 8.681 1,194,746 -0.21(-2.36%)
Mar 26, 2020 8.380 8.919 8.372 8.891 1,031,581 +0.49(+5.83%)
Mar 25, 2020 8.002 8.695 8.002 8.401 1,209,964 +0.43(+5.36%)
Mar 24, 2020 7.645 8.030 7.547 7.974 945,235 +0.67(+9.20%)
Mar 23, 2020 7.561 7.568 7.113 7.302 1,920,557 -0.47(-6.04%)
Mar 20, 2020 7.995 8.240 7.736 7.771 1,142,323 -0.22(-2.80%)
Mar 19, 2020 7.652 8.128 7.540 7.995 1,052,835 +0.25(+3.16%)
Mar 18, 2020 7.995 8.226 7.577 7.750 1,223,981 -0.79(-9.26%)
Mar 17, 2020 8.254 8.562 8.064 8.541 659,740 +0.34(+4.18%)
Mar 16, 2020 8.156 8.576 8.088 8.198 914,282 -0.79(-8.80%)
Mar 13, 2020 8.667 8.989 8.324 8.989 1,295,737 +0.70(+8.45%)
Mar 12, 2020 8.667 8.761 8.282 8.289 1,616,673 -0.97(-10.51%)
Mar 11, 2020 9.591 9.675 9.164 9.262 1,245,397 -0.53(-5.43%)
Mar 10, 2020 9.654 9.794 9.381 9.794 862,618 +0.41(+4.33%)
Mar 09, 2020 9.430 9.689 9.318 9.388 715,589 -0.74(-7.26%)
Mar 06, 2020 10.02 10.14 9.906 10.12 613,943 -0.15(-1.43%)
Mar 05, 2020 10.37 10.46 10.21 10.27 751,619 -0.32(-3.04%)
Mar 04, 2020 10.36 10.61 10.36 10.59 943,274 +0.36(+3.56%)
Mar 03, 2020 10.50 10.77 10.12 10.23 1,276,349 -0.27(-2.60%)
Mar 02, 2020 10.09 10.51 10.02 10.50 1,006,354 +0.43(+4.31%)
Feb 28, 2020 10.12 10.13 9.696 10.07 2,049,810 -0.25(-2.38%)
Feb 27, 2020 10.61 10.65 10.13 10.31 1,148,195 -0.50(-4.60%)
Feb 26, 2020 10.79 10.98 10.75 10.81 750,236 -0.03(-0.26%)
Feb 25, 2020 11.21 11.23 10.78 10.84 1,009,616 -0.39(-3.49%)
Feb 24, 2020 11.26 11.26 11.13 11.23 1,180,445 -0.27(-2.37%)
Feb 21, 2020 11.54 11.56 11.50 11.50 462,528 -0.08(-0.66%)
Feb 20, 2020 11.62 11.66 11.54 11.58 313,143 -0.04(-0.36%)
Feb 19, 2020 11.61 11.64 11.60 11.62 137,770 +0.05(+0.42%)
Feb 18, 2020 11.55 11.60 11.54 11.57 180,910 +0.00(+0.00%)
Feb 14, 2020 11.60 11.61 11.52 11.57 174,841 -0.01(-0.12%)
Feb 13, 2020 11.54 11.62 11.51 11.59 441,973 +0.04(+0.30%)
Feb 12, 2020 11.51 11.56 11.50 11.55 362,557 +0.08(+0.67%)
Feb 11, 2020 11.49 11.51 11.45 11.47 349,029 +0.06(+0.49%)
Feb 10, 2020 11.35 11.43 11.35 11.42 388,102 +0.03(+0.31%)
Feb 07, 2020 11.42 11.42 11.38 11.38 274,728 -0.05(-0.43%)
Feb 06, 2020 11.43 11.45 11.39 11.43 206,633 +0.04(+0.37%)
Feb 05, 2020 11.35 11.39 11.31 11.39 237,940 +0.13(+1.18%)
Feb 04, 2020 11.22 11.27 11.22 11.26 245,572 +0.14(+1.25%)
Feb 03, 2020 11.06 11.16 11.06 11.12 236,235 +0.07(+0.63%)
Jan 31, 2020 11.18 11.19 11.04 11.05 288,364 -0.15(-1.31%)
Jan 30, 2020 11.15 11.20 11.11 11.20 168,158 +0.01(+0.06%)
Jan 29, 2020 11.20 11.23 11.16 11.19 141,196 +0.03(+0.31%)
Jan 28, 2020 11.10 11.18 11.08 11.15 149,919 +0.08(+0.76%)
Jan 27, 2020 11.15 11.15 11.02 11.07 304,887 -0.18(-1.61%)
Jan 24, 2020 11.38 11.38 11.22 11.25 701,893 -0.10(-0.92%)
Jan 23, 2020 11.27 11.36 11.25 11.36 505,644 +0.09(+0.80%)
Jan 22, 2020 11.28 11.35 11.27 11.27 261,621 +0.01(+0.06%)
Jan 21, 2020 11.24 11.30 11.23 11.26 231,433 +0.01(+0.06%)
Jan 17, 2020 11.27 11.28 11.22 11.25 338,602 +0.01(+0.06%)
Jan 16, 2020 11.22 11.24 11.20 11.24 239,067 +0.07(+0.62%)
Jan 15, 2020 11.15 11.20 11.15 11.17 154,577 +0.01(+0.13%)
Jan 14, 2020 11.15 11.18 11.12 11.16 419,284 +0.02(+0.19%)
Jan 13, 2020 11.09 11.15 11.08 11.14 400,512 +0.03(+0.25%)
Jan 10, 2020 11.11 11.15 11.10 11.11 316,354 +0.01(+0.06%)
Jan 09, 2020 11.08 11.14 11.08 11.11 370,472 +0.07(+0.63%)
Jan 08, 2020 10.96 11.06 10.96 11.04 525,138 +0.06(+0.57%)
Jan 07, 2020 10.91 10.97 10.91 10.97 541,731 +0.01(+0.13%)
Jan 06, 2020 10.77 10.97 10.74 10.96 1,374,050 -0.02(-0.19%)
Jan 03, 2020 10.97 11.00 10.97 10.98 248,031 -0.06(-0.50%)
Jan 02, 2020 11.06 11.08 10.97 11.04 668,228 +0.05(+0.44%)
Dec 31, 2019 11.01 11.03 10.95 10.99 330,277 +0.00(+0.00%)
Dec 30, 2019 11.07 11.08 10.97 10.99 360,062 -0.08(-0.76%)
Dec 27, 2019 11.11 11.15 11.06 11.07 429,748 -0.04(-0.38%)
Dec 26, 2019 11.14 11.14 11.08 11.11 323,921 +0.03(+0.25%)
Dec 24, 2019 11.07 11.08 11.03 11.08 102,485 +0.01(+0.13%)
Dec 23, 2019 11.05 11.08 11.04 11.07 218,469 +0.04(+0.38%)
Dec 20, 2019 11.01 11.08 11.01 11.03 217,457 +0.04(+0.38%)
Dec 19, 2019 10.99 11.01 10.95 10.99 193,445 +0.01(+0.13%)
Dec 18, 2019 10.97 10.99 10.95 10.97 151,181 +0.02(+0.19%)
Dec 17, 2019 10.92 10.97 10.91 10.95 161,043 +0.05(+0.45%)
Dec 16, 2019 10.89 10.92 10.88 10.90 213,837 +0.06(+0.51%)
Dec 13, 2019 10.87 10.90 10.81 10.85 169,086 -0.01(-0.13%)
Dec 12, 2019 10.80 10.90 10.79 10.86 325,314 +0.06(+0.52%)
Dec 11, 2019 10.80 10.82 10.79 10.81 416,828 +0.03(+0.32%)
Dec 10, 2019 10.81 10.84 10.77 10.77 423,758 -0.05(-0.45%)
Dec 09, 2019 10.80 10.82 10.80 10.82 256,558 +0.02(+0.19%)
Dec 06, 2019 10.74 10.81 10.74 10.80 248,031 +0.11(+1.04%)
Dec 05, 2019 10.71 10.71 10.66 10.69 432,182 -0.02(-0.20%)
Dec 04, 2019 10.67 10.74 10.67 10.71 276,141 +0.05(+0.46%)
Dec 03, 2019 10.67 10.68 10.56 10.66 311,748 -0.10(-0.91%)
Dec 02, 2019 10.81 10.83 10.75 10.76 347,120 -0.05(-0.45%)
Nov 29, 2019 10.80 10.81 10.78 10.81 108,226 -0.01(-0.13%)
Nov 27, 2019 10.77 10.82 10.76 10.82 173,822 +0.06(+0.58%)
Nov 26, 2019 10.77 10.79 10.74 10.76 468,286 -0.03(-0.32%)
Nov 25, 2019 10.76 10.79 10.72 10.79 462,315 +0.04(+0.39%)
Nov 22, 2019 10.62 10.75 10.57 10.75 496,349 +0.13(+1.18%)
Nov 21, 2019 10.67 10.70 10.62 10.62 536,401 -0.04(-0.36%)
Nov 20, 2019 10.72 10.73 10.64 10.66 248,521 -0.07(-0.66%)
Nov 19, 2019 10.77 10.77 10.71 10.73 336,844 +0.01(+0.12%)
Nov 18, 2019 10.70 10.78 10.70 10.72 346,217 +0.01(+0.12%)
Nov 15, 2019 10.74 10.74 10.68 10.71 586,819 +0.08(+0.73%)
Nov 14, 2019 10.59 10.65 10.56 10.63 386,140 +0.02(+0.18%)
Nov 13, 2019 10.57 10.62 10.55 10.61 438,915 +0.03(+0.30%)
Nov 12, 2019 10.59 10.60 10.55 10.58 348,241 +0.00(+0.00%)
Nov 11, 2019 10.54 10.58 10.52 10.58 273,724 +0.01(+0.06%)
Nov 08, 2019 10.53 10.57 10.50 10.57 310,824 +0.02(+0.18%)
Nov 07, 2019 10.54 10.57 10.52 10.55 313,321 +0.06(+0.61%)
Nov 06, 2019 10.48 10.50 10.45 10.49 378,420 +0.03(+0.25%)
Nov 05, 2019 10.45 10.49 10.44 10.46 228,512 +0.03(+0.25%)
Nov 04, 2019 10.44 10.46 10.41 10.44 223,280 +0.03(+0.31%)
Nov 01, 2019 10.37 10.43 10.37 10.41 169,950 +0.05(+0.50%)
Oct 31, 2019 10.37 10.37 10.32 10.35 178,710 -0.01(-0.12%)
Oct 30, 2019 10.36 10.37 10.32 10.37 156,082 +0.01(+0.06%)
Oct 29, 2019 10.33 10.37 10.33 10.36 158,952 +0.02(+0.19%)
Oct 28, 2019 10.34 10.35 10.32 10.34 263,271 +0.03(+0.25%)
Oct 25, 2019 10.28 10.33 10.28 10.32 183,633 +0.02(+0.19%)
Oct 24, 2019 10.30 10.30 10.26 10.30 156,261 +0.03(+0.25%)
Oct 23, 2019 10.26 10.30 10.25 10.27 221,424 -0.01(-0.06%)
Oct 22, 2019 10.26 10.32 10.25 10.28 365,497 +0.04(+0.38%)
Oct 21, 2019 10.20 10.24 10.16 10.24 138,949 +0.06(+0.57%)
Oct 18, 2019 10.21 10.21 10.15 10.18 192,807 -0.05(-0.50%)
Oct 17, 2019 10.23 10.26 10.19 10.23 186,867 +0.03(+0.32%)
Oct 16, 2019 10.21 10.24 10.15 10.20 220,833 -0.02(-0.19%)
Oct 15, 2019 10.19 10.26 10.19 10.22 286,414 +0.05(+0.51%)
Oct 14, 2019 10.17 10.21 10.16 10.17 149,351 -0.03(-0.25%)
Oct 11, 2019 10.18 10.24 10.18 10.19 218,618 +0.08(+0.76%)
Oct 10, 2019 10.08 10.12 10.07 10.12 312,435 +0.05(+0.51%)
Oct 09, 2019 10.06 10.09 10.03 10.06 321,149 +0.06(+0.58%)
Oct 08, 2019 10.05 10.06 9.981 10.01 272,500 -0.11(-1.08%)
Oct 07, 2019 10.10 10.16 10.09 10.12 157,561 +0.00(+0.00%)
Oct 04, 2019 10.05 10.12 10.00 10.12 178,969 +0.11(+1.09%)
Oct 03, 2019 9.962 10.01 9.850 10.01 266,125 +0.06(+0.65%)
Oct 02, 2019 10.03 10.03 9.891 9.943 466,966 -0.13(-1.28%)
Oct 01, 2019 10.21 10.24 10.07 10.07 262,193 -0.12(-1.14%)
Sep 30, 2019 10.17 10.21 10.16 10.19 104,647 +0.03(+0.25%)
Sep 27, 2019 10.22 10.23 10.14 10.16 176,636 -0.03(-0.25%)
Sep 26, 2019 10.20 10.20 10.15 10.19 174,699 +0.00(+0.00%)
Sep 25, 2019 10.11 10.19 10.11 10.19 315,633 +0.08(+0.83%)
Sep 24, 2019 10.27 10.28 10.10 10.10 317,266 -0.13(-1.26%)
Sep 23, 2019 10.23 10.25 10.21 10.23 151,675 -0.03(-0.31%)
Sep 20, 2019 10.28 10.30 10.25 10.26 349,386 -0.01(-0.06%)
Sep 19, 2019 10.22 10.29 10.22 10.27 210,049 +0.06(+0.63%)
Sep 18, 2019 10.23 10.23 10.17 10.21 269,916 -0.03(-0.25%)
Sep 17, 2019 10.18 10.24 10.18 10.23 229,214 +0.03(+0.25%)
Sep 16, 2019 10.24 10.24 10.19 10.21 254,789 -0.06(-0.63%)
Sep 13, 2019 10.28 10.28 10.24 10.27 204,469 +0.01(+0.13%)
Sep 12, 2019 10.21 10.29 10.20 10.26 406,043 +0.06(+0.63%)
Sep 11, 2019 10.12 10.19 10.12 10.19 259,351 +0.08(+0.76%)
Sep 10, 2019 10.14 10.14 10.08 10.12 290,494 -0.04(-0.38%)
Sep 09, 2019 10.21 10.21 10.15 10.15 195,206 -0.03(-0.25%)
Sep 06, 2019 10.17 10.22 10.14 10.18 455,430 +0.04(+0.44%)
Sep 05, 2019 10.06 10.18 10.03 10.14 432,274 +0.14(+1.42%)
Sep 04, 2019 9.988 10.01 9.972 9.994 127,302 +0.08(+0.78%)
Sep 03, 2019 9.904 9.930 9.872 9.917 289,079 -0.05(-0.45%)
Aug 30, 2019 9.988 10.00 9.923 9.962 293,254 +0.03(+0.26%)
Aug 29, 2019 9.936 9.956 9.878 9.936 263,313 +0.10(+0.98%)
Aug 28, 2019 9.737 9.853 9.686 9.840 416,108 +0.10(+1.06%)
Aug 27, 2019 9.840 9.872 9.716 9.737 280,474 -0.04(-0.39%)
Aug 26, 2019 9.769 9.814 9.735 9.776 272,249 +0.07(+0.73%)
Aug 23, 2019 9.866 9.926 9.683 9.705 339,279 -0.20(-2.01%)
Aug 22, 2019 9.923 9.956 9.872 9.904 485,948 -0.01(-0.13%)
Aug 21, 2019 9.968 9.988 9.911 9.917 602,205 +0.01(+0.06%)
Aug 20, 2019 9.968 9.968 9.904 9.911 338,428 -0.06(-0.64%)
Aug 19, 2019 10.00 10.03 9.963 9.975 206,213 +0.08(+0.85%)
Aug 16, 2019 9.846 9.917 9.827 9.891 210,844 +0.10(+0.98%)
Aug 15, 2019 9.859 9.872 9.756 9.795 379,681 -0.05(-0.46%)
Aug 14, 2019 9.910 9.930 9.821 9.840 457,375 -0.18(-1.79%)
Aug 13, 2019 9.904 10.08 9.898 10.02 247,923 +0.10(+0.97%)
Aug 12, 2019 9.910 9.955 9.891 9.923 313,000 -0.04(-0.45%)
Aug 09, 2019 10.00 10.01 9.904 9.968 329,780 -0.06(-0.64%)
Aug 08, 2019 9.898 10.03 9.872 10.03 297,418 +0.21(+2.09%)
Aug 07, 2019 9.744 9.859 9.680 9.827 247,623 -0.05(-0.49%)
Aug 06, 2019 9.821 9.885 9.763 9.875 415,327 +0.08(+0.82%)
Aug 05, 2019 10.03 10.05 9.699 9.795 495,701 -0.31(-3.11%)
Aug 02, 2019 10.10 10.12 9.981 10.11 305,600 -0.06(-0.57%)
Aug 01, 2019 10.24 10.30 10.15 10.17 359,031 -0.08(-0.75%)
Jul 31, 2019 10.29 10.33 10.14 10.24 324,529 -0.04(-0.44%)
Jul 30, 2019 10.27 10.29 10.24 10.29 183,183 +0.01(+0.06%)
Jul 29, 2019 10.28 10.29 10.24 10.28 163,852 +0.02(+0.19%)
Jul 26, 2019 10.22 10.27 10.21 10.26 226,041 +0.07(+0.69%)
Jul 25, 2019 10.25 10.28 10.18 10.19 255,365 -0.07(-0.69%)
Jul 24, 2019 10.20 10.26 10.20 10.26 118,313 +0.04(+0.44%)
Jul 23, 2019 10.17 10.22 10.14 10.22 181,989 +0.08(+0.76%)
Jul 22, 2019 10.16 10.19 10.13 10.14 123,132 -0.03(-0.25%)
Jul 19, 2019 10.21 10.21 10.13 10.17 173,157 -0.01(-0.13%)
Jul 18, 2019 10.12 10.18 10.12 10.18 175,140 +0.04(+0.44%)
Jul 17, 2019 10.19 10.21 10.12 10.13 232,197 -0.05(-0.50%)
Jul 16, 2019 10.17 10.21 10.16 10.19 103,535 +0.01(+0.13%)
Jul 15, 2019 10.17 10.19 10.13 10.17 209,318 +0.01(+0.13%)
Jul 12, 2019 10.16 10.18 10.14 10.16 201,393 +0.02(+0.19%)
Jul 11, 2019 10.10 10.17 10.10 10.14 231,176 +0.05(+0.51%)
Jul 10, 2019 10.03 10.12 10.03 10.09 147,943 +0.10(+0.96%)
Jul 09, 2019 9.981 10.03 9.981 9.994 172,746 -0.01(-0.13%)
Jul 08, 2019 10.00 10.03 9.968 10.01 100,818 -0.01(-0.06%)
Jul 05, 2019 10.01 10.04 9.962 10.01 99,994 -0.03(-0.32%)
Jul 03, 2019 10.04 10.06 10.03 10.04 101,398 +0.03(+0.32%)
Jul 02, 2019 9.981 10.03 9.981 10.01 135,147 +0.03(+0.32%)
Jul 01, 2019 9.974 10.02 9.945 9.981 203,037 +0.06(+0.65%)
Jun 28, 2019 9.891 9.932 9.866 9.917 117,466 +0.04(+0.45%)
Jun 27, 2019 9.833 9.891 9.833 9.872 142,061 +0.06(+0.59%)
Jun 26, 2019 9.827 9.872 9.801 9.814 135,851 +0.03(+0.33%)
Jun 25, 2019 9.917 9.946 9.766 9.782 300,670 -0.15(-1.55%)
Jun 24, 2019 9.955 10.00 9.923 9.936 162,080 -0.01(-0.13%)
Jun 21, 2019 9.936 10.03 9.936 9.949 179,553 +0.00(+0.00%)
Jun 20, 2019 9.949 9.993 9.923 9.949 261,047 +0.08(+0.84%)
Jun 19, 2019 9.833 9.885 9.827 9.866 149,237 +0.03(+0.26%)
Jun 18, 2019 9.789 9.848 9.789 9.840 250,913 +0.08(+0.85%)
Jun 17, 2019 9.750 9.782 9.744 9.757 143,083 +0.01(+0.13%)
Jun 14, 2019 9.724 9.750 9.692 9.744 104,050 +0.03(+0.26%)
Jun 13, 2019 9.757 9.769 9.699 9.718 108,222 +0.00(+0.00%)
Jun 12, 2019 9.750 9.750 9.686 9.718 194,401 -0.03(-0.33%)
Jun 11, 2019 9.782 9.789 9.705 9.750 193,135 +0.03(+0.33%)
Jun 10, 2019 9.712 9.808 9.712 9.718 270,819 +0.04(+0.46%)
Jun 07, 2019 9.590 9.680 9.577 9.673 197,961 +0.12(+1.21%)
Jun 06, 2019 9.487 9.558 9.487 9.558 257,855 +0.09(+0.95%)
Jun 05, 2019 9.449 9.474 9.410 9.468 125,427 +0.08(+0.82%)
Jun 04, 2019 9.327 9.398 9.301 9.391 221,985 +0.16(+1.74%)
Jun 03, 2019 9.295 9.333 9.205 9.231 203,613 -0.06(-0.69%)
May 31, 2019 9.321 9.339 9.282 9.295 337,892 -0.10(-1.02%)
May 30, 2019 9.378 9.395 9.340 9.391 169,504 +0.04(+0.41%)
May 29, 2019 9.410 9.410 9.308 9.353 278,988 -0.10(-1.08%)
May 28, 2019 9.526 9.552 9.442 9.455 244,617 -0.05(-0.54%)
May 24, 2019 9.500 9.532 9.474 9.507 176,745 +0.04(+0.47%)
May 23, 2019 9.519 9.526 9.430 9.462 259,315 -0.11(-1.14%)
May 22, 2019 9.564 9.616 9.564 9.571 90,157 -0.03(-0.33%)
May 21, 2019 9.596 9.603 9.571 9.603 119,382 +0.06(+0.60%)
May 20, 2019 9.583 9.583 9.532 9.545 211,934 -0.06(-0.67%)
May 17, 2019 9.603 9.673 9.583 9.609 194,217 -0.04(-0.40%)
May 16, 2019 9.551 9.660 9.551 9.648 155,701 +0.12(+1.21%)
May 15, 2019 9.468 9.555 9.443 9.532 196,248 +0.02(+0.20%)
May 14, 2019 9.455 9.539 9.455 9.513 205,448 +0.08(+0.88%)
May 13, 2019 9.443 9.475 9.392 9.430 343,439 -0.17(-1.80%)
May 10, 2019 9.513 9.609 9.462 9.602 262,019 +0.07(+0.74%)
May 09, 2019 9.513 9.570 9.468 9.532 323,376 -0.06(-0.60%)
May 08, 2019 9.539 9.625 9.519 9.590 233,679 +0.03(+0.27%)
May 07, 2019 9.685 9.694 9.519 9.564 379,918 -0.19(-1.90%)
May 06, 2019 9.622 9.749 9.590 9.749 174,151 +0.01(+0.13%)
May 03, 2019 9.705 9.762 9.698 9.737 123,026 +0.08(+0.86%)
May 02, 2019 9.685 9.717 9.641 9.654 183,333 -0.06(-0.59%)
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.