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

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
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%)
May 01, 2009 3.111 3.122 3.069 3.099 272,978 -0.02(-0.61%)
Apr 30, 2009 3.107 3.134 3.080 3.118 261,076 +0.03(+0.99%)
Apr 29, 2009 3.072 3.115 3.061 3.088 345,885 +0.03(+0.88%)
Apr 28, 2009 3.053 3.072 3.007 3.061 280,409 +0.00(+0.00%)
Apr 27, 2009 3.061 3.088 3.030 3.061 286,331 +0.00(+0.00%)
Apr 24, 2009 3.038 3.103 3.038 3.061 446,610 +0.03(+1.01%)
Apr 23, 2009 3.057 3.061 2.965 3.030 397,280 -0.03(-0.88%)
Apr 22, 2009 3.023 3.065 3.004 3.057 665,672 +0.00(+0.00%)
Apr 21, 2009 2.984 3.065 2.969 3.057 512,693 +0.03(+1.01%)
Apr 20, 2009 3.111 3.111 2.950 3.027 486,476 -0.06(-1.98%)
Apr 17, 2009 3.092 3.099 3.061 3.088 240,563 +0.00(+0.15%)
Apr 16, 2009 3.057 3.092 3.042 3.083 439,245 +0.04(+1.36%)
Apr 15, 2009 3.034 3.053 3.023 3.042 247,638 -0.02(-0.62%)
Apr 14, 2009 3.023 3.092 2.984 3.061 997,539 +0.02(+0.50%)
Apr 13, 2009 2.981 3.061 2.973 3.046 345,681 +0.04(+1.27%)
Apr 09, 2009 3.007 3.046 2.981 3.007 473,019 +0.09(+3.01%)
Apr 08, 2009 2.935 2.935 2.908 2.919 170,688 +0.02(+0.53%)
Apr 07, 2009 2.916 2.919 2.874 2.904 299,103 -0.06(-1.94%)
Apr 06, 2009 2.923 2.962 2.919 2.962 240,921 -0.02(-0.51%)
Apr 03, 2009 2.946 2.988 2.923 2.977 355,861 +0.00(+0.00%)
Apr 02, 2009 2.946 3.000 2.923 2.977 292,138 +0.11(+3.87%)
Apr 01, 2009 2.831 2.893 2.812 2.866 501,734 -0.01(-0.43%)
Mar 31, 2009 2.870 2.912 2.843 2.878 279,044 +0.01(+0.29%)
Mar 30, 2009 2.870 2.900 2.831 2.870 431,326 -0.11(-3.60%)
Mar 26, 2009 2.950 2.992 2.931 2.977 782,031 +0.02(+0.78%)
Mar 25, 2009 2.877 2.973 2.866 2.954 1,270,329 +0.08(+2.93%)
Mar 24, 2009 2.874 2.927 2.839 2.870 478,453 -0.03(-0.92%)
Mar 23, 2009 2.824 2.896 2.812 2.896 427,063 +0.15(+5.58%)
Mar 20, 2009 2.740 2.786 2.705 2.743 431,044 -0.01(-0.42%)
Mar 19, 2009 2.786 2.831 2.721 2.755 323,929 -0.02(-0.69%)
Mar 18, 2009 2.755 2.816 2.690 2.774 443,252 +0.00(+0.14%)
Mar 17, 2009 2.659 2.770 2.632 2.770 439,783 +0.09(+3.43%)
Mar 16, 2009 2.701 2.758 2.675 2.678 541,520 +0.02(+0.72%)
Mar 13, 2009 2.659 2.678 2.606 2.659 0 +0.01(+0.43%)
Mar 12, 2009 2.529 2.663 2.506 2.648 368,670 +0.09(+3.59%)
Mar 11, 2009 2.544 2.583 2.491 2.556 674,942 +0.03(+1.37%)
Mar 10, 2009 2.326 2.525 2.326 2.522 706,905 +0.20(+8.71%)
Mar 09, 2009 2.296 2.395 2.296 2.319 817,018 -0.05(-1.91%)
Mar 06, 2009 2.361 2.408 2.300 2.365 0 +0.01(+0.49%)
Mar 05, 2009 2.441 2.441 2.338 2.353 413,703 -0.13(-5.09%)
Mar 04, 2009 2.403 2.510 2.403 2.479 521,613 +0.02(+0.93%)
Mar 02, 2009 2.525 2.529 2.441 2.456 769,076 -0.11(-4.32%)
Feb 27, 2009 2.567 2.617 2.556 2.567 0 -0.05(-1.76%)
Feb 26, 2009 2.694 2.705 2.606 2.613 377,002 -0.04(-1.59%)
Feb 25, 2009 2.816 2.816 2.613 2.655 460,888 -0.03(-1.14%)
Feb 24, 2009 2.602 2.686 2.548 2.686 368,641 +0.12(+4.64%)
Feb 23, 2009 2.682 2.698 2.556 2.567 537,150 -0.12(-4.30%)
Feb 20, 2009 2.713 2.720 2.621 2.682 701,255 -0.02(-0.85%)
Feb 19, 2009 2.786 2.797 2.705 2.705 441,966 -0.07(-2.48%)
Feb 18, 2009 2.824 2.824 2.755 2.774 416,264 -0.02(-0.55%)
Feb 17, 2009 2.866 2.874 2.789 2.789 476,490 -0.14(-4.83%)
Feb 13, 2009 2.927 2.965 2.896 2.931 370,366 -0.01(-0.39%)
Feb 12, 2009 2.931 2.950 2.851 2.942 350,631 -0.01(-0.26%)
Feb 11, 2009 2.954 2.981 2.923 2.950 206,742 +0.01(+0.26%)
Feb 10, 2009 3.060 3.060 2.901 2.942 304,681 -0.11(-3.73%)
Feb 09, 2009 3.041 3.056 3.007 3.056 236,903 +0.02(+0.75%)
Feb 06, 2009 2.977 3.043 2.969 3.034 266,146 +0.07(+2.44%)
Feb 05, 2009 2.923 2.984 2.882 2.961 293,475 +0.03(+1.04%)
Feb 04, 2009 2.961 3.053 2.914 2.931 195,173 -0.02(-0.64%)
Feb 03, 2009 2.885 2.961 2.885 2.950 199,602 +0.06(+2.24%)
Feb 02, 2009 2.855 2.912 2.847 2.885 166,505 -0.00(-0.13%)
Jan 30, 2009 2.942 2.992 2.889 2.889 0 -0.08(-2.69%)
Jan 29, 2009 3.045 3.045 2.965 2.969 330,320 -0.09(-2.86%)
Jan 28, 2009 3.003 3.064 3.003 3.056 255,958 +0.09(+3.08%)
Jan 27, 2009 2.954 2.973 2.889 2.965 225,642 +0.04(+1.43%)
Jan 26, 2009 3.049 3.049 2.880 2.923 270,997 +0.03(+0.92%)
Jan 23, 2009 2.844 2.927 2.813 2.897 465,389 +0.01(+0.26%)
Jan 22, 2009 2.927 2.927 2.821 2.889 455,527 -0.04(-1.43%)
Jan 21, 2009 2.878 2.931 2.798 2.931 427,425 +0.08(+2.66%)
Jan 20, 2009 2.961 2.965 2.855 2.855 525,664 -0.12(-4.09%)
Jan 16, 2009 2.973 3.003 2.912 2.977 253,146 +0.02(+0.64%)
Jan 15, 2009 2.908 2.958 2.844 2.958 625,258 +0.03(+0.91%)
Jan 14, 2009 2.984 2.984 2.916 2.931 414,218 -0.08(-2.65%)
Jan 13, 2009 3.011 3.083 2.984 3.011 593,179 +0.01(+0.25%)
Jan 12, 2009 3.083 3.083 2.984 3.003 389,643 -0.08(-2.47%)
Jan 09, 2009 3.125 3.155 3.079 3.079 239,189 -0.03(-1.10%)
Jan 08, 2009 3.136 3.155 3.087 3.113 565,282 -0.03(-1.09%)
Jan 07, 2009 3.235 3.235 3.148 3.148 436,090 -0.11(-3.27%)
Jan 06, 2009 3.228 3.273 3.220 3.254 242,719 +0.03(+0.82%)
Jan 05, 2009 3.159 3.228 3.121 3.228 479,983 +0.06(+2.04%)
Jan 02, 2009 3.034 3.170 3.034 3.163 0 +0.11(+3.61%)
Jan 01, 2009 3.003 3.068 2.996 3.053 0 +0.00(+0.00%)
Dec 31, 2008 3.003 3.068 2.996 3.053 538,522 +0.06(+1.90%)
Dec 30, 2008 2.954 3.007 2.954 2.996 543,988 +0.02(+0.77%)
Dec 29, 2008 2.950 2.988 2.889 2.973 582,709 +0.00(+0.00%)
Dec 26, 2008 2.920 2.996 2.920 2.973 282,671 +0.00(+0.13%)
Dec 24, 2008 2.965 2.988 2.935 2.969 216,340 +0.01(+0.26%)
Dec 23, 2008 2.950 3.022 2.946 2.961 533,356 -0.02(-0.58%)
Dec 22, 2008 3.060 3.087 2.912 2.979 493,156 -0.11(-3.51%)
Dec 19, 2008 3.034 3.106 3.003 3.087 456,629 +0.04(+1.37%)
Dec 18, 2008 3.117 3.148 3.034 3.045 532,872 -0.06(-1.84%)
Dec 17, 2008 3.011 3.110 2.999 3.102 339,009 +0.04(+1.37%)
Dec 16, 2008 2.916 3.079 2.916 3.060 535,742 +0.14(+4.68%)
Dec 15, 2008 2.984 3.007 2.908 2.923 318,230 -0.06(-1.91%)
Dec 12, 2008 3.034 3.034 2.882 2.980 0 +0.00(+0.13%)
Dec 11, 2008 2.984 3.034 2.965 2.977 434,170 -0.06(-2.13%)
Dec 10, 2008 2.999 3.045 2.984 3.041 298,054 +0.06(+2.17%)
Dec 09, 2008 3.037 3.056 2.946 2.977 311,046 -0.06(-2.00%)
Dec 08, 2008 2.969 3.117 2.969 3.037 641,175 +0.09(+2.96%)
Dec 05, 2008 2.809 2.950 2.760 2.950 328,453 +0.08(+2.65%)
Dec 04, 2008 2.863 2.935 2.798 2.874 400,047 -0.04(-1.31%)
Dec 03, 2008 2.836 2.942 2.794 2.912 553,477 +0.05(+1.73%)
Dec 02, 2008 2.809 2.931 2.790 2.863 528,587 +0.05(+1.62%)
Dec 01, 2008 3.026 3.026 2.817 2.817 337,323 -0.23(-7.61%)
Nov 28, 2008 2.718 3.068 2.718 3.049 93,801 +0.05(+1.52%)
Nov 26, 2008 2.813 3.003 2.813 3.003 283,423 +0.12(+4.08%)
Nov 25, 2008 2.885 2.927 2.790 2.885 363,444 +0.00(+0.13%)
Nov 24, 2008 2.794 2.946 2.783 2.882 477,755 +0.10(+3.55%)
Nov 21, 2008 2.745 2.798 2.638 2.783 569,773 +0.05(+1.67%)
Nov 20, 2008 2.741 2.832 2.695 2.737 701,345 -0.08(-2.83%)
Nov 19, 2008 3.007 3.106 2.817 2.817 511,494 -0.15(-5.00%)
Nov 18, 2008 2.865 2.965 2.861 2.965 443,314 +0.03(+1.10%)
Nov 17, 2008 2.951 2.990 2.906 2.933 390,586 +0.02(+0.74%)
Nov 14, 2008 3.047 3.069 2.912 2.912 0 -0.16(-5.35%)
Nov 13, 2008 2.997 3.076 2.883 3.076 488,583 +0.07(+2.38%)
Nov 12, 2008 3.051 3.094 2.972 3.005 268,705 -0.09(-3.00%)
Nov 11, 2008 3.076 3.148 3.019 3.098 507,818 -0.02(-0.69%)
Nov 10, 2008 3.244 3.244 3.087 3.119 294,432 +0.00(+0.11%)
Nov 07, 2008 3.089 3.151 3.055 3.115 480,847 +0.06(+2.11%)
Nov 06, 2008 3.219 3.219 3.047 3.051 404,084 -0.18(-5.43%)
Nov 05, 2008 3.226 3.323 3.216 3.226 503,599 -0.12(-3.53%)
Nov 04, 2008 3.284 3.344 3.269 3.344 392,717 +0.12(+3.66%)
Nov 03, 2008 3.459 3.459 3.212 3.226 241,793 +0.02(+0.61%)
Oct 31, 2008 3.162 3.269 3.155 3.207 294,046 +0.00(+0.11%)
Oct 30, 2008 3.201 3.233 3.108 3.203 324,439 +0.03(+1.08%)
Oct 29, 2008 3.133 3.233 3.069 3.169 388,738 +0.03(+0.95%)
Oct 28, 2008 2.933 3.139 2.861 3.139 367,706 +0.26(+9.16%)
Oct 27, 2008 2.897 3.037 2.876 2.876 542,010 -0.07(-2.31%)
Oct 24, 2008 2.851 2.994 2.840 2.944 342,647 -0.10(-3.29%)
Oct 23, 2008 3.033 3.133 2.919 3.044 407,475 +0.02(+0.59%)
Oct 22, 2008 3.130 3.133 3.005 3.026 337,383 -0.17(-5.37%)
Oct 21, 2008 3.244 3.337 3.194 3.198 308,908 -0.08(-2.40%)
Oct 20, 2008 3.208 3.276 3.176 3.276 263,108 +0.09(+2.92%)
Oct 17, 2008 3.044 3.269 3.044 3.183 0 +0.03(+0.91%)
Oct 16, 2008 3.051 3.155 2.922 3.155 543,743 +0.11(+3.76%)
Oct 15, 2008 3.244 3.273 3.040 3.040 416,889 -0.32(-9.48%)
Oct 14, 2008 3.641 3.641 3.309 3.359 630,518 -0.01(-0.32%)
Oct 13, 2008 3.255 4.489 3.166 3.369 843,700 +0.32(+10.56%)
Oct 10, 2008 2.861 3.076 2.536 3.047 949,248 -0.03(-0.93%)
Oct 09, 2008 3.352 3.352 3.044 3.076 664,118 -0.17(-5.18%)
Oct 08, 2008 3.094 3.452 3.065 3.244 1,111,794 -0.03(-0.77%)
Oct 07, 2008 3.530 3.530 3.269 3.269 1,129,362 -0.27(-7.68%)
Oct 06, 2008 3.613 3.613 3.380 3.541 847,762 -0.16(-4.26%)
Oct 03, 2008 3.759 3.820 3.688 3.698 0 -0.03(-0.77%)
Oct 02, 2008 3.845 3.845 3.727 3.727 210,956 -0.11(-2.98%)
Oct 01, 2008 3.856 3.874 3.766 3.842 195,160 -0.01(-0.33%)
Sep 30, 2008 3.813 3.863 3.766 3.854 353,229 +0.07(+1.85%)
Sep 29, 2008 3.884 3.898 3.741 3.784 505,075 -0.20(-5.11%)
Sep 26, 2008 3.867 3.988 3.863 3.988 0 +0.03(+0.63%)
Sep 25, 2008 3.935 3.988 3.931 3.963 311,749 +0.05(+1.27%)
Sep 24, 2008 3.920 3.936 3.874 3.914 303,032 +0.02(+0.47%)
Sep 23, 2008 3.938 3.988 3.859 3.895 290,006 -0.06(-1.63%)
Sep 22, 2008 4.078 4.078 3.949 3.960 307,902 -0.11(-2.81%)
Sep 19, 2008 4.138 4.142 4.016 4.074 0 +0.17(+4.40%)
Sep 18, 2008 3.831 3.902 3.768 3.902 729,949 +0.11(+2.82%)
Sep 17, 2008 4.006 4.006 3.763 3.795 746,380 -0.25(-6.27%)
Sep 16, 2008 3.995 4.094 3.970 4.049 578,168 -0.05(-1.32%)
Sep 15, 2008 4.138 4.210 4.095 4.103 211,809 -0.16(-3.76%)
Sep 12, 2008 4.203 4.274 4.203 4.264 146,215 +0.01(+0.34%)
Sep 11, 2008 4.196 4.253 4.178 4.249 350,926 +0.02(+0.51%)
Sep 10, 2008 4.214 4.264 4.203 4.228 223,777 +0.02(+0.51%)
Sep 09, 2008 4.332 4.340 4.206 4.206 302,593 -0.13(-3.05%)
Sep 08, 2008 4.342 4.378 4.274 4.339 318,232 +0.09(+2.02%)
Sep 05, 2008 4.214 4.260 4.189 4.253 0 +0.01(+0.25%)
Sep 04, 2008 4.310 4.324 4.228 4.242 216,816 -0.09(-2.14%)
Sep 03, 2008 4.332 4.378 4.324 4.335 262,938 -0.02(-0.41%)
Sep 02, 2008 4.382 4.400 4.321 4.353 911,514 +0.00(+0.08%)
Aug 29, 2008 4.357 4.360 4.328 4.349 0 -0.03(-0.57%)
Aug 28, 2008 4.328 4.374 4.328 4.374 207,587 +0.06(+1.41%)
Aug 27, 2008 4.296 4.328 4.285 4.314 163,881 +0.01(+0.33%)
Aug 26, 2008 4.292 4.317 4.274 4.299 651,914 +0.02(+0.42%)
Aug 25, 2008 4.321 4.328 4.274 4.281 190,321 -0.07(-1.64%)
Aug 22, 2008 4.314 4.371 4.314 4.353 0 +0.05(+1.16%)
Aug 21, 2008 4.264 4.321 4.253 4.303 869,091 +0.02(+0.42%)
Aug 20, 2008 4.253 4.299 4.249 4.285 449,946 +0.04(+0.90%)
Aug 19, 2008 4.256 4.271 4.224 4.247 452,912 -0.03(-0.64%)
Aug 18, 2008 4.364 4.364 4.271 4.274 537,660 -0.07(-1.65%)
Aug 15, 2008 4.328 4.364 4.328 4.346 0 +0.01(+0.33%)
Aug 14, 2008 4.260 4.346 4.260 4.332 263,547 +0.04(+0.92%)
Aug 13, 2008 4.307 4.317 4.274 4.292 283,274 -0.03(-0.58%)
Aug 12, 2008 4.349 4.364 4.314 4.317 119,820 -0.05(-1.07%)
Aug 11, 2008 4.342 4.396 4.342 4.364 169,534 +0.01(+0.33%)
Aug 08, 2008 4.246 4.353 4.242 4.349 225,075 +0.08(+1.76%)
Aug 07, 2008 4.324 4.342 4.274 4.274 211,149 -0.09(-1.97%)
Aug 06, 2008 4.310 4.364 4.296 4.360 278,616 +0.02(+0.41%)
Aug 05, 2008 4.246 4.342 4.242 4.342 332,155 +0.14(+3.23%)
Aug 04, 2008 4.246 4.246 4.196 4.206 191,282 -0.04(-0.93%)
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.