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

Adams Diversified Equity Fund (NY: ADX )

22.44 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2008 3.162 3.269 3.155 3.207 294,047 +0.00(+0.11%)
Oct 30, 2008 3.201 3.233 3.108 3.203 324,440 +0.03(+1.08%)
Oct 29, 2008 3.133 3.233 3.069 3.169 388,740 +0.03(+0.95%)
Oct 28, 2008 2.933 3.139 2.861 3.139 367,707 +0.26(+9.16%)
Oct 27, 2008 2.897 3.037 2.876 2.876 542,012 -0.07(-2.31%)
Oct 24, 2008 2.851 2.994 2.840 2.944 342,649 -0.10(-3.29%)
Oct 23, 2008 3.033 3.133 2.919 3.044 407,477 +0.02(+0.59%)
Oct 22, 2008 3.130 3.133 3.005 3.026 337,384 -0.17(-5.37%)
Oct 21, 2008 3.244 3.337 3.194 3.198 308,910 -0.08(-2.40%)
Oct 20, 2008 3.208 3.276 3.176 3.276 263,109 +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 3.155 543,746 +0.11(+3.76%)
Oct 15, 2008 3.244 3.273 3.040 3.040 416,890 -0.32(-9.48%)
Oct 14, 2008 3.641 3.641 3.309 3.359 630,521 -0.01(-0.32%)
Oct 13, 2008 3.255 4.489 3.166 3.369 843,704 +0.32(+10.56%)
Oct 10, 2008 2.861 3.076 2.536 3.047 949,252 -0.03(-0.93%)
Oct 09, 2008 3.351 3.351 3.044 3.076 664,120 -0.17(-5.18%)
Oct 08, 2008 3.094 3.452 3.065 3.244 1,111,798 -0.03(-0.77%)
Oct 07, 2008 3.530 3.530 3.269 3.269 1,129,367 -0.27(-7.68%)
Oct 06, 2008 3.613 3.613 3.380 3.541 847,766 -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 3.727 210,957 -0.11(-2.98%)
Oct 01, 2008 3.856 3.874 3.766 3.842 195,161 -0.01(-0.33%)
Sep 30, 2008 3.813 3.863 3.766 3.854 353,231 +0.07(+1.85%)
Sep 29, 2008 3.884 3.898 3.741 3.784 505,077 -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 3.963 311,750 +0.05(+1.27%)
Sep 24, 2008 3.920 3.936 3.874 3.914 303,033 +0.02(+0.47%)
Sep 23, 2008 3.938 3.988 3.859 3.895 290,007 -0.06(-1.63%)
Sep 22, 2008 4.078 4.078 3.949 3.960 307,903 -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 3.902 729,952 +0.11(+2.82%)
Sep 17, 2008 4.006 4.006 3.763 3.795 746,383 -0.25(-6.27%)
Sep 16, 2008 3.995 4.094 3.970 4.049 578,170 -0.05(-1.32%)
Sep 15, 2008 4.138 4.210 4.095 4.103 211,810 -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 4.249 350,927 +0.02(+0.51%)
Sep 10, 2008 4.214 4.264 4.203 4.228 223,778 +0.02(+0.51%)
Sep 09, 2008 4.332 4.340 4.206 4.206 302,594 -0.13(-3.05%)
Sep 08, 2008 4.342 4.378 4.274 4.339 318,233 +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 4.242 216,817 -0.09(-2.14%)
Sep 03, 2008 4.332 4.378 4.324 4.335 262,939 -0.02(-0.41%)
Sep 02, 2008 4.382 4.400 4.321 4.353 911,518 +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 4.374 207,588 +0.06(+1.41%)
Aug 27, 2008 4.296 4.328 4.285 4.314 163,882 +0.01(+0.33%)
Aug 26, 2008 4.292 4.317 4.274 4.299 651,917 +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 4.303 869,095 +0.02(+0.42%)
Aug 20, 2008 4.253 4.299 4.249 4.285 449,948 +0.04(+0.90%)
Aug 19, 2008 4.256 4.271 4.224 4.247 452,914 -0.03(-0.64%)
Aug 18, 2008 4.364 4.364 4.271 4.274 537,662 -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 4.332 263,548 +0.04(+0.92%)
Aug 13, 2008 4.307 4.317 4.274 4.292 283,275 -0.03(-0.58%)
Aug 12, 2008 4.349 4.364 4.314 4.317 119,821 -0.05(-1.07%)
Aug 11, 2008 4.342 4.396 4.342 4.364 169,535 +0.01(+0.33%)
Aug 08, 2008 4.246 4.353 4.242 4.349 225,076 +0.08(+1.76%)
Aug 07, 2008 4.324 4.342 4.274 4.274 211,150 -0.09(-1.97%)
Aug 06, 2008 4.310 4.364 4.296 4.360 278,617 +0.02(+0.41%)
Aug 05, 2008 4.246 4.342 4.242 4.342 332,156 +0.14(+3.23%)
Aug 04, 2008 4.246 4.246 4.196 4.206 191,283 -0.04(-0.93%)
Aug 01, 2008 4.256 4.267 4.199 4.246 200,439 -0.00(-0.08%)
Jul 31, 2008 4.281 4.319 4.249 4.249 372,703 -0.05(-1.25%)
Jul 30, 2008 4.292 4.335 4.264 4.303 350,751 +0.04(+0.92%)
Jul 29, 2008 4.264 4.271 4.181 4.264 193,098 +0.09(+2.14%)
Jul 28, 2008 4.231 4.249 4.174 4.174 242,767 -0.06(-1.52%)
Jul 25, 2008 4.214 4.271 4.214 4.239 253,181 +0.03(+0.59%)
Jul 24, 2008 4.332 4.332 4.214 4.214 275,114 -0.10(-2.32%)
Jul 23, 2008 4.303 4.349 4.296 4.314 275,648 +0.02(+0.50%)
Jul 22, 2008 4.185 4.292 4.175 4.292 271,005 +0.08(+1.78%)
Jul 21, 2008 4.206 4.235 4.206 4.217 600,978 +0.03(+0.68%)
Jul 18, 2008 4.178 4.206 4.156 4.188 237,567 +0.01(+0.34%)
Jul 17, 2008 4.121 4.188 4.099 4.174 324,734 +0.08(+1.92%)
Jul 16, 2008 4.006 4.095 3.995 4.095 289,616 +0.10(+2.51%)
Jul 15, 2008 4.024 4.081 3.906 3.995 413,373 -0.08(-2.02%)
Jul 14, 2008 4.124 4.142 4.038 4.078 385,010 -0.02(-0.44%)
Jul 11, 2008 4.063 4.117 4.038 4.095 445,228 -0.00(-0.00%)
Jul 10, 2008 4.081 4.113 4.053 4.096 732,527 +0.02(+0.53%)
Jul 09, 2008 4.185 4.199 4.074 4.074 170,790 -0.11(-2.57%)
Jul 08, 2008 4.095 4.185 4.081 4.181 175,079 +0.07(+1.65%)
Jul 07, 2008 4.163 4.185 4.020 4.113 314,814 -0.04(-1.03%)
Jul 04, 2008 4.174 4.185 4.113 4.156 150,129 +0.00(+0.00%)
Jul 03, 2008 4.174 4.185 4.113 4.156 150,129 -0.01(-0.26%)
Jul 02, 2008 4.242 4.267 4.167 4.167 207,882 -0.07(-1.60%)
Jul 01, 2008 4.203 4.242 4.168 4.235 220,818 -0.00(-0.08%)
Jun 30, 2008 4.246 4.274 4.221 4.239 266,168 +0.00(+0.08%)
Jun 27, 2008 4.264 4.281 4.217 4.235 326,104 -0.04(-0.92%)
Jun 26, 2008 4.317 4.346 4.274 4.274 453,971 -0.11(-2.53%)
Jun 25, 2008 4.364 4.428 4.364 4.385 1,335,949 +0.03(+0.66%)
Jun 24, 2008 4.364 4.382 4.307 4.357 770,614 -0.01(-0.33%)
Jun 23, 2008 4.357 4.392 4.346 4.371 743,081 +0.01(+0.16%)
Jun 20, 2008 4.410 4.410 4.346 4.364 976,167 -0.07(-1.66%)
Jun 19, 2008 4.428 4.450 4.396 4.437 734,797 +0.01(+0.13%)
Jun 18, 2008 4.457 4.457 4.403 4.432 674,725 -0.04(-0.88%)
Jun 17, 2008 4.525 4.525 4.471 4.471 534,162 -0.01(-0.24%)
Jun 16, 2008 4.485 4.518 4.417 4.482 968,798 -0.02(-0.48%)
Jun 13, 2008 4.478 4.507 4.450 4.503 216,386 +0.04(+0.88%)
Jun 12, 2008 4.453 4.503 4.446 4.464 255,547 +0.02(+0.41%)
Jun 11, 2008 4.514 4.518 4.442 4.446 364,864 -0.06(-1.28%)
Jun 10, 2008 4.510 4.528 4.471 4.503 416,463 -0.02(-0.47%)
Jun 09, 2008 4.546 4.546 4.489 4.525 185,479 +0.01(+0.32%)
Jun 06, 2008 4.621 4.621 4.510 4.510 332,056 -0.13(-2.85%)
Jun 05, 2008 4.589 4.650 4.575 4.643 204,689 +0.08(+1.72%)
Jun 04, 2008 4.550 4.589 4.535 4.564 304,383 +0.01(+0.24%)
Jun 03, 2008 4.596 4.603 4.525 4.553 512,783 -0.03(-0.55%)
Jun 02, 2008 4.611 4.614 4.560 4.578 628,765 -0.03(-0.70%)
May 30, 2008 4.618 4.633 4.603 4.611 314,065 +0.00(+0.08%)
May 29, 2008 4.578 4.628 4.578 4.607 427,791 +0.02(+0.47%)
May 28, 2008 4.596 4.603 4.560 4.585 412,965 +0.00(+0.08%)
May 27, 2008 4.553 4.585 4.550 4.582 246,368 +0.03(+0.55%)
May 26, 2008 4.614 4.614 4.550 4.557 0 +0.00(+0.00%)
May 23, 2008 4.614 4.614 4.550 4.557 468,363 -0.06(-1.39%)
May 22, 2008 4.632 4.650 4.614 4.621 91,301 +0.00(+0.00%)
May 21, 2008 4.696 4.714 4.618 4.621 236,136 -0.08(-1.67%)
May 20, 2008 4.704 4.714 4.686 4.700 193,226 -0.03(-0.53%)
May 19, 2008 4.721 4.775 4.721 4.725 226,281 +0.00(+0.00%)
May 16, 2008 4.721 4.732 4.696 4.725 286,538 -0.00(-0.08%)
May 15, 2008 4.689 4.736 4.671 4.729 104,086 +0.04(+0.76%)
May 14, 2008 4.678 4.729 4.678 4.693 149,330 +0.01(+0.23%)
May 13, 2008 4.668 4.682 4.639 4.682 211,874 +0.01(+0.23%)
May 12, 2008 4.661 4.686 4.642 4.671 186,094 +0.03(+0.54%)
May 09, 2008 4.643 4.663 4.618 4.646 176,485 -0.04(-0.76%)
May 08, 2008 4.675 4.696 4.650 4.682 147,146 +0.02(+0.33%)
May 07, 2008 4.732 4.746 4.657 4.667 324,082 -0.07(-1.38%)
May 06, 2008 4.682 4.746 4.664 4.732 276,537 +0.05(+0.99%)
May 05, 2008 4.696 4.711 4.682 4.686 109,580 -0.04(-0.76%)
May 02, 2008 4.707 4.736 4.696 4.721 179,946 +0.03(+0.53%)
May 01, 2008 4.618 4.700 4.618 4.696 304,090 +0.08(+1.63%)
Apr 30, 2008 4.653 4.671 4.621 4.621 244,484 -0.03(-0.54%)
Apr 29, 2008 4.650 4.653 4.614 4.646 291,724 -0.00(-0.09%)
Apr 28, 2008 4.653 4.675 4.646 4.651 408,531 -0.00(-0.06%)
Apr 25, 2008 4.646 4.675 4.628 4.653 204,887 +0.03(+0.54%)
Apr 24, 2008 4.621 4.675 4.596 4.628 302,848 +0.01(+0.15%)
Apr 23, 2008 4.636 4.650 4.611 4.622 185,868 -0.00(-0.07%)
Apr 22, 2008 4.653 4.653 4.603 4.625 256,439 -0.05(-1.00%)
Apr 21, 2008 4.643 4.671 4.628 4.671 302,641 +0.02(+0.38%)
Apr 18, 2008 4.636 4.668 4.636 4.654 304,503 +0.06(+1.32%)
Apr 17, 2008 4.560 4.596 4.560 4.593 183,679 +0.00(+0.00%)
Apr 16, 2008 4.510 4.593 4.510 4.593 181,361 +0.10(+2.23%)
Apr 15, 2008 4.478 4.507 4.453 4.492 213,037 +0.02(+0.48%)
Apr 14, 2008 4.489 4.500 4.467 4.471 218,000 -0.01(-0.24%)
Apr 11, 2008 4.532 4.560 4.478 4.482 219,593 -0.10(-2.11%)
Apr 10, 2008 4.582 4.611 4.575 4.578 278,844 -0.00(-0.08%)
Apr 09, 2008 4.621 4.621 4.578 4.582 219,188 -0.04(-0.85%)
Apr 08, 2008 4.596 4.621 4.596 4.621 98,970 -0.01(-0.23%)
Apr 07, 2008 4.636 4.675 4.621 4.632 286,286 +0.02(+0.47%)
Apr 04, 2008 4.628 4.650 4.607 4.611 197,730 -0.03(-0.69%)
Apr 03, 2008 4.589 4.650 4.589 4.643 220,586 +0.01(+0.31%)
Apr 02, 2008 4.625 4.643 4.603 4.628 367,363 +0.00(+0.00%)
Apr 01, 2008 4.518 4.628 4.518 4.628 313,992 +0.15(+3.44%)
Mar 31, 2008 4.464 4.503 4.460 4.475 102,020 +0.00(+0.08%)
Mar 28, 2008 4.492 4.514 4.471 4.471 214,715 -0.02(-0.48%)
Mar 27, 2008 4.546 4.557 4.492 4.492 424,956 -0.03(-0.71%)
Mar 26, 2008 4.539 4.539 4.496 4.525 316,989 -0.04(-0.78%)
Mar 25, 2008 4.532 4.571 4.510 4.560 178,649 +0.01(+0.16%)
Mar 24, 2008 4.503 4.568 4.492 4.553 277,619 +0.08(+1.84%)
Mar 21, 2008 4.410 4.471 4.378 4.471 265,913 +0.00(+0.00%)
Mar 20, 2008 4.410 4.471 4.378 4.471 265,913 +0.04(+0.89%)
Mar 19, 2008 4.460 4.502 4.382 4.432 311,593 -0.03(-0.56%)
Mar 18, 2008 4.392 4.457 4.346 4.457 522,892 +0.14(+3.15%)
Mar 17, 2008 4.328 4.357 4.163 4.321 1,067,018 -0.08(-1.87%)
Mar 14, 2008 4.478 4.489 4.364 4.403 504,985 -0.06(-1.44%)
Mar 13, 2008 4.464 4.496 4.382 4.467 307,576 -0.01(-0.32%)
Mar 12, 2008 4.528 4.564 4.482 4.482 384,138 -0.05(-1.18%)
Mar 11, 2008 4.532 4.535 4.439 4.535 286,566 +0.11(+2.42%)
Mar 10, 2008 4.450 4.457 4.410 4.428 258,625 -0.03(-0.77%)
Mar 07, 2008 4.478 4.518 4.439 4.462 223,381 -0.03(-0.59%)
Mar 06, 2008 4.539 4.539 4.489 4.489 261,124 -0.06(-1.41%)
Mar 05, 2008 4.564 4.585 4.510 4.553 269,512 +0.03(+0.71%)
Mar 04, 2008 4.518 4.539 4.471 4.521 470,248 -0.06(-1.40%)
Mar 03, 2008 4.521 4.585 4.492 4.585 502,958 +0.07(+1.50%)
Feb 29, 2008 4.614 4.621 4.510 4.518 488,700 -0.20(-4.32%)
Feb 28, 2008 4.618 4.721 4.571 4.721 461,441 +0.09(+2.01%)
Feb 27, 2008 4.621 4.682 4.611 4.628 292,375 -0.01(-0.23%)
Feb 26, 2008 4.593 4.668 4.575 4.639 407,245 +0.03(+0.70%)
Feb 25, 2008 4.535 4.607 4.532 4.607 221,424 +0.07(+1.58%)
Feb 22, 2008 4.528 4.539 4.460 4.535 322,631 +0.03(+0.56%)
Feb 21, 2008 4.614 4.614 4.510 4.510 253,576 -0.07(-1.48%)
Feb 20, 2008 4.489 4.600 4.489 4.578 552,852 +0.02(+0.47%)
Feb 19, 2008 4.600 4.617 4.507 4.557 445,365 +0.03(+0.55%)
Feb 18, 2008 4.525 4.560 4.507 4.532 0 +0.00(+0.00%)
Feb 15, 2008 4.525 4.560 4.507 4.532 438,323 -0.01(-0.24%)
Feb 14, 2008 4.628 4.646 4.543 4.543 298,867 -0.07(-1.55%)
Feb 13, 2008 4.596 4.621 4.575 4.614 458,315 +0.06(+1.26%)
Feb 12, 2008 4.557 4.611 4.539 4.557 338,262 +0.01(+0.32%)
Feb 11, 2008 4.557 4.588 4.525 4.543 239,317 -0.01(-0.16%)
Feb 08, 2008 4.543 4.578 4.525 4.550 204,929 +0.00(+0.00%)
Feb 07, 2008 4.507 4.585 4.492 4.550 296,471 +0.03(+0.71%)
Feb 06, 2008 4.585 4.585 4.510 4.518 425,236 -0.03(-0.55%)
Feb 05, 2008 4.632 4.632 4.539 4.543 507,283 -0.13(-2.76%)
Feb 04, 2008 4.700 4.704 4.668 4.671 128,884 -0.04(-0.84%)
Feb 01, 2008 4.664 4.718 4.661 4.711 154,885 +0.03(+0.53%)
Jan 31, 2008 4.550 4.693 4.500 4.686 433,769 +0.10(+2.18%)
Jan 30, 2008 4.600 4.718 4.571 4.585 177,251 -0.02(-0.39%)
Jan 29, 2008 4.600 4.614 4.568 4.603 190,671 +0.04(+0.86%)
Jan 28, 2008 4.496 4.564 4.467 4.564 317,319 +0.06(+1.43%)
Jan 25, 2008 4.646 4.653 4.492 4.500 494,012 -0.09(-2.02%)
Jan 24, 2008 4.543 4.607 4.521 4.593 369,880 +0.05(+1.02%)
Jan 23, 2008 4.256 4.553 4.256 4.546 618,714 +0.14(+3.17%)
Jan 22, 2008 4.274 4.446 4.206 4.407 580,865 -0.09(-1.91%)
Jan 21, 2008 4.496 4.557 4.428 4.492 0 +0.00(+0.00%)
Jan 18, 2008 4.496 4.557 4.428 4.492 561,317 -0.05(-1.02%)
Jan 17, 2008 4.582 4.618 4.496 4.539 1,034,506 -0.05(-1.17%)
Jan 16, 2008 4.600 4.632 4.553 4.593 475,504 -0.03(-0.62%)
Jan 15, 2008 4.653 4.664 4.603 4.621 388,488 -0.09(-1.82%)
Jan 14, 2008 4.689 4.746 4.682 4.707 264,289 +0.04(+0.84%)
Jan 11, 2008 4.696 4.714 4.650 4.668 395,578 -0.08(-1.66%)
Jan 10, 2008 4.664 4.764 4.661 4.746 303,860 +0.05(+0.99%)
Jan 09, 2008 4.650 4.700 4.596 4.700 258,225 +0.06(+1.23%)
Jan 08, 2008 4.729 4.779 4.636 4.643 351,148 -0.08(-1.76%)
Jan 07, 2008 4.743 4.764 4.686 4.726 221,145 -0.01(-0.28%)
Jan 04, 2008 4.890 4.890 4.729 4.739 325,427 -0.15(-3.00%)
Jan 03, 2008 4.897 4.915 4.868 4.886 171,201 -0.03(-0.58%)
Jan 02, 2008 4.993 4.997 4.904 4.915 246,972 -0.14(-2.69%)
Jan 01, 2008 4.904 5.050 4.868 5.050 0 +0.00(+0.00%)
Dec 31, 2007 4.904 5.050 4.868 5.050 478,537 +0.14(+2.77%)
Dec 28, 2007 4.925 5.000 4.861 4.915 302,781 +0.02(+0.44%)
Dec 27, 2007 4.972 4.983 4.890 4.893 316,992 -0.08(-1.58%)
Dec 26, 2007 4.907 4.983 4.900 4.972 232,607 +0.05(+0.94%)
Dec 24, 2007 4.897 4.925 4.882 4.925 96,454 +0.05(+1.10%)
Dec 21, 2007 4.832 4.918 4.829 4.872 335,771 +0.06(+1.26%)
Dec 20, 2007 4.800 4.825 4.739 4.811 246,597 +0.01(+0.15%)
Dec 19, 2007 4.804 4.829 4.775 4.804 121,056 -0.00(-0.00%)
Dec 18, 2007 4.822 4.825 4.746 4.804 179,208 +0.03(+0.52%)
Dec 17, 2007 4.843 4.854 4.779 4.779 219,467 -0.09(-1.91%)
Dec 14, 2007 4.932 4.932 4.872 4.872 240,436 -0.04(-0.73%)
Dec 13, 2007 4.832 4.918 4.825 4.907 446,995 +0.03(+0.59%)
Dec 12, 2007 4.936 4.965 4.811 4.879 292,996 +0.03(+0.66%)
Dec 11, 2007 5.004 5.018 4.843 4.847 276,501 -0.15(-2.94%)
Dec 10, 2007 4.957 5.018 4.957 4.993 243,231 +0.04(+0.72%)
Dec 07, 2007 4.961 4.972 4.943 4.957 241,274 +0.00(+0.07%)
Dec 06, 2007 4.857 4.954 4.857 4.954 164,111 +0.08(+1.61%)
Dec 05, 2007 4.825 4.879 4.825 4.875 261,404 +0.09(+1.87%)
Dec 04, 2007 4.768 4.818 4.768 4.786 165,981 -0.04(-0.73%)
Dec 03, 2007 4.897 4.897 4.807 4.821 156,283 -0.04(-0.75%)
Nov 30, 2007 4.864 4.907 4.836 4.857 145,379 +0.04(+0.82%)
Nov 29, 2007 4.804 4.843 4.800 4.818 142,863 -0.01(-0.30%)
Nov 28, 2007 4.718 4.897 4.718 4.832 307,254 +0.13(+2.82%)
Nov 27, 2007 4.718 4.718 4.653 4.700 321,233 +0.05(+1.00%)
Nov 26, 2007 4.793 4.793 4.650 4.653 341,782 -0.10(-2.11%)
Nov 23, 2007 4.732 4.754 4.704 4.754 101,486 +0.06(+1.30%)
Nov 21, 2007 4.746 4.757 4.650 4.693 244,629 -0.08(-1.58%)
Nov 20, 2007 4.707 4.804 4.696 4.768 239,876 +0.03(+0.68%)
Nov 19, 2007 4.839 4.843 4.725 4.736 298,434 -0.10(-2.14%)
Nov 16, 2007 4.907 4.907 4.761 4.839 294,413 -0.29(-5.65%)
Nov 15, 2007 5.126 5.190 5.093 5.129 307,816 -0.05(-0.97%)
Nov 14, 2007 5.233 5.258 5.169 5.179 419,644 -0.00(-0.07%)
Nov 13, 2007 5.101 5.194 5.076 5.183 319,556 +0.11(+2.26%)
Nov 12, 2007 5.122 5.154 5.061 5.068 322,911 -0.01(-0.28%)
Nov 09, 2007 5.129 5.147 5.079 5.083 335,212 -0.07(-1.32%)
Nov 08, 2007 5.158 5.204 5.086 5.151 212,730 -0.02(-0.35%)
Nov 07, 2007 5.265 5.269 5.169 5.169 218,349 -0.12(-2.23%)
Nov 06, 2007 5.204 5.312 5.204 5.287 149,828 +0.09(+1.79%)
Nov 05, 2007 5.204 5.240 5.176 5.194 368,851 -0.03(-0.62%)
Nov 02, 2007 5.297 5.444 5.204 5.226 242,113 -0.00(-0.07%)
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.