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: 4:10 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 (%)
Feb 28, 2007 4.929 4.943 4.890 4.925 546,011 +0.01(+0.14%)
Feb 27, 2007 5.011 5.015 4.832 4.918 493,730 -0.13(-2.55%)
Feb 26, 2007 5.058 5.058 5.025 5.047 384,136 +0.01(+0.14%)
Feb 23, 2007 5.047 5.047 5.018 5.040 309,769 -0.02(-0.35%)
Feb 22, 2007 5.072 5.083 5.033 5.058 339,404 -0.01(-0.21%)
Feb 21, 2007 5.054 5.072 5.040 5.068 253,575 +0.01(+0.21%)
Feb 20, 2007 5.018 5.061 4.997 5.058 394,481 +0.03(+0.64%)
Feb 16, 2007 5.025 5.036 5.011 5.025 185,358 -0.02(-0.35%)
Feb 15, 2007 5.025 5.043 4.997 5.043 294,113 +0.03(+0.50%)
Feb 14, 2007 5.000 5.033 5.000 5.018 360,353 +0.02(+0.43%)
Feb 13, 2007 4.975 5.004 4.961 4.997 253,575 +0.01(+0.29%)
Feb 12, 2007 4.983 5.000 4.961 4.983 225,578 -0.00(-0.07%)
Feb 09, 2007 5.000 5.029 4.972 4.986 325,426 -0.02(-0.42%)
Feb 08, 2007 5.018 5.022 5.000 5.007 234,563 -0.01(-0.22%)
Feb 07, 2007 5.022 5.040 5.018 5.018 129,443 +0.01(+0.14%)
Feb 06, 2007 5.011 5.029 5.000 5.011 358,136 +0.00(+0.07%)
Feb 05, 2007 5.000 5.011 4.993 5.008 197,939 +0.01(+0.14%)
Feb 02, 2007 4.990 5.004 4.986 5.000 306,414 +0.01(+0.14%)
Feb 01, 2007 4.975 4.997 4.972 4.993 255,252 +0.02(+0.36%)
Jan 31, 2007 4.940 4.979 4.929 4.975 861,931 +0.04(+0.72%)
Jan 30, 2007 4.932 4.943 4.925 4.940 164,670 +0.01(+0.29%)
Jan 29, 2007 4.936 4.950 4.922 4.925 462,138 -0.01(-0.22%)
Jan 26, 2007 4.947 4.947 4.907 4.936 210,520 +0.00(+0.00%)
Jan 25, 2007 4.968 4.979 4.925 4.936 301,103 -0.04(-0.72%)
Jan 24, 2007 4.954 5.008 4.954 4.972 560,828 +0.02(+0.36%)
Jan 23, 2007 4.958 4.965 4.947 4.954 424,675 -0.00(-0.07%)
Jan 22, 2007 4.950 4.968 4.925 4.958 404,546 -0.00(-0.07%)
Jan 19, 2007 4.947 4.961 4.947 4.961 237,080 +0.00(+0.07%)
Jan 18, 2007 4.954 4.965 4.936 4.958 228,692 -0.01(-0.14%)
Jan 17, 2007 4.943 4.965 4.936 4.965 178,369 +0.01(+0.22%)
Jan 16, 2007 4.929 4.965 4.929 4.954 323,748 +0.03(+0.58%)
Jan 12, 2007 4.918 4.943 4.918 4.925 294,113 -0.01(-0.22%)
Jan 11, 2007 4.882 4.940 4.882 4.936 374,351 +0.04(+0.80%)
Jan 10, 2007 4.872 4.897 4.868 4.897 193,466 +0.01(+0.15%)
Jan 09, 2007 4.890 4.900 4.868 4.890 350,867 -0.01(-0.22%)
Jan 08, 2007 4.886 4.900 4.868 4.900 252,456 +0.01(+0.22%)
Jan 05, 2007 4.911 4.911 4.865 4.890 497,365 -0.02(-0.44%)
Jan 04, 2007 4.918 4.954 4.911 4.911 377,706 -0.01(-0.29%)
Jan 03, 2007 4.954 4.986 4.904 4.925 363,727 -0.04(-0.72%)
Dec 29, 2006 4.983 5.000 4.929 4.961 370,717 -0.02(-0.43%)
Dec 28, 2006 4.961 4.986 4.961 4.983 245,747 +0.00(+0.00%)
Dec 27, 2006 4.972 4.990 4.954 4.983 465,213 +0.03(+0.65%)
Dec 26, 2006 4.911 4.975 4.911 4.950 323,469 +0.03(+0.65%)
Dec 22, 2006 4.936 4.947 4.911 4.918 315,081 -0.03(-0.51%)
Dec 21, 2006 4.954 4.975 4.932 4.943 227,015 -0.03(-0.58%)
Dec 20, 2006 4.932 4.983 4.932 4.972 196,541 +0.02(+0.36%)
Dec 19, 2006 4.940 4.968 4.918 4.954 195,423 +0.00(+0.00%)
Dec 18, 2006 4.979 4.997 4.929 4.954 240,155 -0.03(-0.50%)
Dec 15, 2006 4.950 4.986 4.947 4.979 325,705 +0.04(+0.87%)
Dec 14, 2006 4.907 4.972 4.907 4.936 334,931 +0.03(+0.58%)
Dec 13, 2006 4.922 4.943 4.900 4.907 175,853 -0.02(-0.44%)
Dec 12, 2006 4.918 4.940 4.897 4.929 168,024 -0.01(-0.14%)
Dec 11, 2006 4.897 4.940 4.897 4.936 182,562 +0.04(+0.73%)
Dec 08, 2006 4.911 4.918 4.886 4.900 124,131 -0.01(-0.15%)
Dec 07, 2006 4.907 4.918 4.893 4.907 95,335 +0.01(+0.15%)
Dec 06, 2006 4.900 4.932 4.893 4.900 196,821 -0.01(-0.29%)
Dec 05, 2006 4.907 4.918 4.900 4.915 199,617 +0.01(+0.29%)
Dec 04, 2006 4.854 4.907 4.854 4.900 255,811 +0.05(+1.11%)
Dec 01, 2006 4.836 4.875 4.829 4.847 279,016 -0.03(-0.59%)
Nov 30, 2006 4.854 4.875 4.832 4.875 202,133 +0.03(+0.59%)
Nov 29, 2006 4.814 4.857 4.814 4.847 279,296 +0.04(+0.82%)
Nov 28, 2006 4.804 4.825 4.768 4.807 260,564 +0.01(+0.22%)
Nov 27, 2006 4.861 4.875 4.782 4.797 430,826 -0.09(-1.76%)
Nov 24, 2006 4.847 4.886 4.847 4.882 78,001 +0.01(+0.22%)
Nov 22, 2006 4.865 4.890 4.861 4.872 124,970 +0.00(+0.07%)
Nov 21, 2006 4.854 4.882 4.854 4.868 193,186 +0.00(+0.07%)
Nov 20, 2006 4.861 4.879 4.854 4.865 226,735 -0.01(-0.29%)
Nov 17, 2006 4.854 4.900 4.543 4.879 509,666 -0.24(-4.75%)
Nov 16, 2006 5.136 5.140 5.111 5.122 422,159 +0.01(+0.21%)
Nov 15, 2006 5.104 5.122 5.097 5.111 248,822 +0.01(+0.14%)
Nov 14, 2006 5.115 5.133 5.068 5.104 421,040 +0.01(+0.14%)
Nov 13, 2006 5.072 5.108 5.072 5.097 310,049 +0.03(+0.56%)
Nov 10, 2006 5.072 5.079 5.054 5.068 584,872 +0.02(+0.43%)
Nov 09, 2006 5.036 5.072 5.036 5.047 374,910 +0.00(+0.07%)
Nov 08, 2006 4.993 5.047 4.979 5.043 294,952 +0.02(+0.43%)
Nov 07, 2006 5.004 5.025 4.997 5.022 241,273 +0.04(+0.72%)
Nov 06, 2006 4.943 5.004 4.943 4.986 433,342 +0.04(+0.87%)
Nov 03, 2006 4.940 4.954 4.922 4.943 257,768 -0.00(-0.07%)
Nov 02, 2006 4.943 4.950 4.929 4.947 367,362 -0.01(-0.22%)
Nov 01, 2006 4.986 5.025 4.950 4.958 683,003 -0.02(-0.36%)
Oct 31, 2006 5.000 5.008 4.975 4.975 417,406 -0.01(-0.14%)
Oct 30, 2006 4.947 4.990 4.943 4.983 404,546 +0.00(+0.00%)
Oct 27, 2006 4.990 5.015 4.975 4.983 255,811 -0.03(-0.64%)
Oct 26, 2006 4.993 5.033 4.993 5.015 240,714 +0.02(+0.36%)
Oct 25, 2006 4.975 5.004 4.972 4.997 289,640 +0.02(+0.43%)
Oct 24, 2006 4.968 4.986 4.961 4.975 237,359 +0.01(+0.14%)
Oct 23, 2006 4.936 4.990 4.936 4.968 320,673 +0.03(+0.51%)
Oct 20, 2006 4.947 4.950 4.936 4.943 306,414 -0.01(-0.14%)
Oct 19, 2006 4.954 4.968 4.943 4.950 178,648 -0.00(-0.07%)
Oct 18, 2006 4.954 5.004 4.950 4.954 289,640 +0.01(+0.14%)
Oct 17, 2006 4.936 4.954 4.897 4.947 237,080 -0.01(-0.29%)
Oct 16, 2006 4.954 4.975 4.929 4.961 277,898 +0.02(+0.36%)
Oct 13, 2006 4.900 4.954 4.900 4.943 304,178 +0.01(+0.29%)
Oct 12, 2006 4.882 4.947 4.882 4.929 386,932 +0.05(+0.95%)
Oct 11, 2006 4.907 4.911 4.882 4.882 285,726 -0.03(-0.65%)
Oct 10, 2006 4.893 4.915 4.879 4.915 658,959 +0.02(+0.44%)
Oct 09, 2006 4.854 4.893 4.850 4.893 294,113 +0.03(+0.51%)
Oct 06, 2006 4.854 4.868 4.847 4.868 226,735 -0.00(-0.07%)
Oct 05, 2006 4.865 4.882 4.854 4.872 258,887 -0.01(-0.15%)
Oct 04, 2006 4.814 4.879 4.811 4.879 340,523 +0.06(+1.19%)
Oct 03, 2006 4.779 4.836 4.779 4.822 184,799 +0.01(+0.22%)
Oct 02, 2006 4.825 4.843 4.811 4.811 224,219 -0.03(-0.52%)
Sep 29, 2006 4.829 4.847 4.822 4.836 269,510 +0.00(+0.00%)
Sep 28, 2006 4.829 4.839 4.822 4.836 167,186 +0.01(+0.22%)
Sep 27, 2006 4.807 4.847 4.807 4.825 448,718 -0.01(-0.30%)
Sep 26, 2006 4.797 4.843 4.786 4.839 563,345 +0.05(+0.97%)
Sep 25, 2006 4.746 4.793 4.736 4.793 514,419 +0.04(+0.83%)
Sep 22, 2006 4.754 4.764 4.729 4.754 405,384 -0.01(-0.15%)
Sep 21, 2006 4.779 4.786 4.750 4.761 259,166 -0.01(-0.30%)
Sep 20, 2006 4.761 4.789 4.761 4.775 263,639 +0.03(+0.53%)
Sep 19, 2006 4.757 4.764 4.725 4.750 102,604 -0.01(-0.23%)
Sep 18, 2006 4.757 4.768 4.746 4.761 254,693 +0.00(+0.00%)
Sep 15, 2006 4.761 4.775 4.747 4.761 271,467 +0.01(+0.30%)
Sep 14, 2006 4.746 4.757 4.736 4.746 288,801 -0.01(-0.23%)
Sep 13, 2006 4.729 4.779 4.725 4.757 544,893 +0.01(+0.30%)
Sep 12, 2006 4.696 4.746 4.693 4.743 149,572 +0.05(+0.99%)
Sep 11, 2006 4.686 4.714 4.668 4.696 178,089 +0.00(+0.08%)
Sep 08, 2006 4.679 4.704 4.675 4.693 236,521 +0.02(+0.46%)
Sep 07, 2006 4.689 4.700 4.671 4.671 206,326 -0.02(-0.46%)
Sep 06, 2006 4.729 4.732 4.693 4.693 134,196 -0.05(-1.06%)
Sep 05, 2006 4.746 4.757 4.739 4.743 153,207 -0.00(-0.08%)
Sep 01, 2006 4.736 4.761 4.725 4.746 537,903 +0.02(+0.38%)
Aug 31, 2006 4.729 4.729 4.711 4.729 96,453 +0.01(+0.30%)
Aug 30, 2006 4.714 4.729 4.711 4.714 156,841 -0.00(-0.08%)
Aug 29, 2006 4.718 4.718 4.682 4.718 186,197 +0.01(+0.30%)
Aug 28, 2006 4.679 4.718 4.675 4.704 338,286 +0.01(+0.23%)
Aug 25, 2006 4.679 4.700 4.671 4.693 182,003 -0.00(-0.08%)
Aug 24, 2006 4.689 4.700 4.679 4.696 104,561 +0.02(+0.38%)
Aug 23, 2006 4.696 4.711 4.679 4.679 252,456 -0.02(-0.46%)
Aug 22, 2006 4.696 4.714 4.689 4.700 227,854 +0.00(+0.00%)
Aug 21, 2006 4.696 4.707 4.679 4.700 291,597 -0.01(-0.15%)
Aug 18, 2006 4.707 4.721 4.686 4.707 255,532 +0.00(+0.00%)
Aug 17, 2006 4.686 4.711 4.675 4.707 335,211 +0.03(+0.61%)
Aug 16, 2006 4.668 4.700 4.661 4.679 219,746 +0.02(+0.38%)
Aug 15, 2006 4.636 4.668 4.632 4.661 305,296 +0.06(+1.32%)
Aug 14, 2006 4.607 4.632 4.593 4.600 293,834 +0.01(+0.23%)
Aug 11, 2006 4.589 4.600 4.571 4.589 237,080 -0.03(-0.70%)
Aug 10, 2006 4.575 4.621 4.575 4.621 438,654 +0.02(+0.47%)
Aug 09, 2006 4.632 4.652 4.600 4.600 318,716 -0.02(-0.39%)
Aug 08, 2006 4.621 4.646 4.611 4.618 228,413 -0.01(-0.15%)
Aug 07, 2006 4.621 4.639 4.611 4.625 168,584 +0.00(+0.00%)
Aug 04, 2006 4.653 4.668 4.618 4.625 251,618 -0.01(-0.15%)
Aug 03, 2006 4.607 4.639 4.600 4.632 553,559 +0.01(+0.15%)
Aug 02, 2006 4.607 4.646 4.607 4.625 306,135 +0.02(+0.39%)
Aug 01, 2006 4.607 4.618 4.586 4.607 270,629 -0.03(-0.54%)
Jul 31, 2006 4.621 4.632 4.614 4.632 201,574 -0.01(-0.15%)
Jul 28, 2006 4.611 4.639 4.607 4.639 380,222 +0.05(+1.01%)
Jul 27, 2006 4.607 4.628 4.578 4.593 287,124 -0.02(-0.47%)
Jul 26, 2006 4.578 4.621 4.571 4.614 216,112 +0.01(+0.16%)
Jul 25, 2006 4.564 4.611 4.557 4.607 254,693 +0.04(+0.78%)
Jul 24, 2006 4.525 4.586 4.525 4.571 292,715 +0.06(+1.35%)
Jul 21, 2006 4.532 4.539 4.489 4.510 238,198 -0.03(-0.71%)
Jul 20, 2006 4.586 4.607 4.535 4.543 212,197 -0.04(-0.86%)
Jul 19, 2006 4.485 4.589 4.485 4.582 216,671 +0.09(+1.99%)
Jul 18, 2006 4.489 4.510 4.467 4.493 165,229 -0.01(-0.24%)
Jul 17, 2006 4.482 4.514 4.480 4.503 289,640 +0.00(+0.08%)
Jul 14, 2006 4.518 4.539 4.482 4.500 169,422 -0.03(-0.63%)
Jul 13, 2006 4.578 4.578 4.525 4.528 188,154 -0.06(-1.25%)
Jul 12, 2006 4.646 4.646 4.586 4.586 109,873 -0.06(-1.23%)
Jul 11, 2006 4.614 4.643 4.596 4.643 82,754 +0.01(+0.31%)
Jul 10, 2006 4.625 4.653 4.614 4.628 93,378 +0.00(+0.00%)
Jul 07, 2006 4.636 4.661 4.625 4.628 117,142 -0.04(-0.84%)
Jul 06, 2006 4.628 4.671 4.628 4.668 161,035 +0.01(+0.23%)
Jul 05, 2006 4.618 4.657 4.582 4.657 814,683 +0.00(+0.08%)
Jul 03, 2006 4.636 4.653 4.614 4.653 197,380 +0.05(+1.09%)
Jun 30, 2006 4.618 4.636 4.603 4.603 213,316 -0.01(-0.16%)
Jun 29, 2006 4.535 4.621 4.529 4.611 272,586 +0.09(+1.98%)
Jun 28, 2006 4.496 4.521 4.496 4.521 205,488 +0.01(+0.24%)
Jun 27, 2006 4.528 4.535 4.493 4.510 175,853 -0.02(-0.39%)
Jun 26, 2006 4.518 4.532 4.510 4.528 144,540 +0.01(+0.16%)
Jun 23, 2006 4.496 4.539 4.496 4.521 190,670 +0.01(+0.16%)
Jun 22, 2006 4.521 4.543 4.482 4.514 210,520 -0.02(-0.47%)
Jun 21, 2006 4.507 4.557 4.507 4.535 199,057 +0.03(+0.63%)
Jun 20, 2006 4.521 4.546 4.489 4.507 255,252 -0.01(-0.16%)
Jun 19, 2006 4.525 4.539 4.500 4.514 1,047,570 +0.01(+0.16%)
Jun 16, 2006 4.507 4.528 4.493 4.507 208,004 -0.02(-0.47%)
Jun 15, 2006 4.460 4.543 4.460 4.528 537,903 +0.08(+1.69%)
Jun 14, 2006 4.457 4.481 4.425 4.453 251,897 -0.01(-0.16%)
Jun 13, 2006 4.457 4.510 4.453 4.460 340,802 -0.04(-0.95%)
Jun 12, 2006 4.560 4.564 4.496 4.503 190,391 -0.05(-1.18%)
Jun 09, 2006 4.571 4.582 4.550 4.557 137,830 -0.03(-0.70%)
Jun 08, 2006 4.571 4.589 4.493 4.589 279,016 +0.01(+0.23%)
Jun 07, 2006 4.582 4.621 4.571 4.578 199,057 -0.01(-0.23%)
Jun 06, 2006 4.600 4.621 4.571 4.589 153,766 -0.03(-0.62%)
Jun 05, 2006 4.657 4.671 4.603 4.618 210,800 -0.06(-1.22%)
Jun 02, 2006 4.696 4.696 4.650 4.675 224,499 +0.00(+0.00%)
Jun 01, 2006 4.625 4.682 4.618 4.675 335,211 +0.06(+1.32%)
May 31, 2006 4.611 4.621 4.593 4.614 133,357 +0.02(+0.47%)
May 30, 2006 4.639 4.639 4.593 4.593 227,574 -0.06(-1.38%)
May 26, 2006 4.653 4.657 4.625 4.657 192,907 +0.04(+0.85%)
May 25, 2006 4.596 4.628 4.586 4.618 175,293 +0.04(+0.86%)
May 24, 2006 4.546 4.603 4.528 4.578 188,434 +0.01(+0.23%)
May 23, 2006 4.621 4.632 4.568 4.568 261,682 -0.03(-0.62%)
May 22, 2006 4.589 4.603 4.557 4.596 316,200 -0.02(-0.46%)
May 19, 2006 4.621 4.625 4.568 4.618 535,946 +0.01(+0.16%)
May 18, 2006 4.643 4.650 4.607 4.611 304,457 -0.01(-0.15%)
May 17, 2006 4.661 4.664 4.611 4.618 235,961 -0.06(-1.30%)
May 16, 2006 4.700 4.704 4.671 4.679 256,370 -0.03(-0.61%)
May 15, 2006 4.693 4.711 4.679 4.707 216,112 -0.00(-0.08%)
May 12, 2006 4.729 4.743 4.704 4.711 312,006 -0.03(-0.60%)
May 11, 2006 4.804 4.816 4.714 4.739 339,404 -0.07(-1.49%)
May 10, 2006 4.793 4.822 4.793 4.811 117,421 +0.01(+0.22%)
May 09, 2006 4.800 4.822 4.797 4.800 109,034 -0.02(-0.37%)
May 08, 2006 4.836 4.836 4.804 4.818 234,843 -0.02(-0.37%)
May 05, 2006 4.804 4.839 4.804 4.836 178,369 +0.04(+0.90%)
May 04, 2006 4.764 4.812 4.764 4.793 315,920 +0.01(+0.30%)
May 03, 2006 4.786 4.793 4.768 4.779 192,348 -0.02(-0.45%)
May 02, 2006 4.775 4.818 4.775 4.800 234,004 +0.03(+0.60%)
May 01, 2006 4.768 4.793 4.764 4.772 157,121 +0.00(+0.08%)
Apr 28, 2006 4.764 4.788 4.757 4.768 153,766 +0.00(+0.08%)
Apr 27, 2006 4.757 4.793 4.736 4.764 304,457 +0.01(+0.15%)
Apr 26, 2006 4.743 4.789 4.743 4.757 177,250 +0.01(+0.30%)
Apr 25, 2006 4.761 4.786 4.739 4.743 262,801 -0.01(-0.15%)
Apr 24, 2006 4.782 4.800 4.721 4.750 249,381 -0.03(-0.60%)
Apr 21, 2006 4.811 4.825 4.768 4.779 454,310 -0.00(-0.08%)
Apr 20, 2006 4.789 4.807 4.782 4.782 293,274 +0.01(+0.23%)
Apr 19, 2006 4.764 4.797 4.761 4.772 171,939 -0.00(-0.07%)
Apr 18, 2006 4.704 4.793 4.704 4.775 307,533 +0.08(+1.75%)
Apr 17, 2006 4.711 4.732 4.682 4.693 164,110 -0.03(-0.53%)
Apr 13, 2006 4.736 4.739 4.707 4.718 148,734 -0.02(-0.38%)
Apr 12, 2006 4.714 4.743 4.714 4.736 175,853 +0.02(+0.38%)
Apr 11, 2006 4.739 4.772 4.707 4.718 263,919 -0.05(-1.12%)
Apr 10, 2006 4.757 4.793 4.746 4.772 216,391 +0.01(+0.30%)
Apr 07, 2006 4.797 4.800 4.746 4.757 466,052 -0.03(-0.60%)
Apr 06, 2006 4.786 4.797 4.768 4.786 166,347 -0.01(-0.15%)
Apr 05, 2006 4.782 4.800 4.782 4.793 219,466 +0.00(+0.00%)
Apr 04, 2006 4.779 4.804 4.764 4.793 259,166 +0.03(+0.52%)
Apr 03, 2006 4.764 4.807 4.761 4.768 280,414 +0.01(+0.23%)
Mar 31, 2006 4.761 4.779 4.754 4.757 150,411 -0.01(-0.15%)
Mar 30, 2006 4.754 4.782 4.739 4.764 234,284 +0.00(+0.00%)
Mar 29, 2006 4.721 4.768 4.721 4.764 193,466 +0.04(+0.91%)
Mar 28, 2006 4.757 4.777 4.721 4.721 322,630 -0.04(-0.90%)
Mar 27, 2006 4.775 4.789 4.757 4.764 175,014 -0.02(-0.52%)
Mar 24, 2006 4.775 4.793 4.767 4.789 199,057 +0.01(+0.30%)
Mar 23, 2006 4.775 4.797 4.772 4.775 170,541 -0.01(-0.30%)
Mar 22, 2006 4.757 4.793 4.757 4.789 242,671 +0.03(+0.59%)
Mar 21, 2006 4.746 4.782 4.743 4.761 455,428 +0.00(+0.08%)
Mar 20, 2006 4.746 4.772 4.743 4.757 353,942 +0.00(+0.00%)
Mar 17, 2006 4.732 4.761 4.729 4.757 199,057 +0.03(+0.68%)
Mar 16, 2006 4.725 4.754 4.721 4.725 287,962 -0.01(-0.15%)
Mar 15, 2006 4.693 4.732 4.686 4.732 238,757 +0.03(+0.54%)
Mar 14, 2006 4.671 4.707 4.661 4.707 283,210 +0.04(+0.84%)
Mar 13, 2006 4.639 4.675 4.639 4.668 221,703 +0.01(+0.31%)
Mar 10, 2006 4.639 4.668 4.632 4.653 185,358 +0.03(+0.54%)
Mar 09, 2006 4.632 4.664 4.621 4.628 118,819 -0.02(-0.46%)
Mar 08, 2006 4.628 4.661 4.625 4.650 133,637 -0.01(-0.15%)
Mar 07, 2006 4.632 4.657 4.628 4.657 170,261 +0.01(+0.15%)
Mar 06, 2006 4.664 4.678 4.650 4.650 222,262 -0.02(-0.46%)
Mar 03, 2006 4.668 4.700 4.661 4.671 295,511 -0.03(-0.53%)
Mar 02, 2006 4.693 4.696 4.657 4.696 207,165 +0.01(+0.23%)
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.