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

Adams Natural Resources Fund (NY: PEO )

22.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2021 13.50 13.56 13.33 13.37 96,999 -0.06(-0.43%)
Jun 29, 2021 13.46 13.56 13.39 13.43 35,188 +0.02(+0.18%)
Jun 28, 2021 13.66 13.66 13.37 13.41 91,020 -0.27(-1.99%)
Jun 25, 2021 13.81 13.81 13.65 13.68 72,854 -0.07(-0.48%)
Jun 24, 2021 13.63 13.75 13.55 13.74 48,608 +0.15(+1.09%)
Jun 23, 2021 13.73 13.73 13.55 13.60 132,918 +0.00(+0.00%)
Jun 22, 2021 13.51 13.61 13.33 13.60 134,720 +0.17(+1.23%)
Jun 21, 2021 13.07 13.49 12.94 13.43 144,171 +0.50(+3.83%)
Jun 18, 2021 13.03 13.08 12.93 12.94 54,031 -0.26(-2.00%)
Jun 17, 2021 13.74 13.74 13.06 13.20 122,342 -0.55(-4.02%)
Jun 16, 2021 13.88 13.88 13.71 13.75 42,526 -0.12(-0.83%)
Jun 15, 2021 13.66 13.87 13.65 13.87 94,642 +0.27(+2.00%)
Jun 14, 2021 13.69 13.72 13.50 13.60 52,729 -0.02(-0.12%)
Jun 11, 2021 13.77 13.81 13.57 13.61 74,742 -0.13(-0.96%)
Jun 10, 2021 13.78 13.82 13.66 13.74 59,056 +0.08(+0.60%)
Jun 09, 2021 13.70 13.74 13.60 13.66 52,616 -0.02(-0.12%)
Jun 08, 2021 13.62 13.69 13.50 13.68 38,607 +0.10(+0.73%)
Jun 07, 2021 13.56 13.62 13.51 13.58 19,944 -0.01(-0.06%)
Jun 04, 2021 13.62 13.66 13.47 13.59 69,702 +0.04(+0.30%)
Jun 03, 2021 13.41 13.59 13.39 13.55 45,205 +0.09(+0.67%)
Jun 02, 2021 13.45 13.62 13.42 13.46 174,947 +0.03(+0.25%)
Jun 01, 2021 13.28 13.45 13.21 13.42 92,304 +0.38(+2.91%)
May 28, 2021 13.18 13.18 13.00 13.04 52,586 -0.04(-0.32%)
May 27, 2021 13.08 13.17 13.02 13.08 46,271 +0.05(+0.38%)
May 26, 2021 13.02 13.04 12.89 13.03 53,026 +0.12(+0.96%)
May 25, 2021 13.07 13.18 12.89 12.91 79,428 -0.16(-1.20%)
May 24, 2021 12.98 13.08 12.89 13.07 100,139 +0.17(+1.34%)
May 21, 2021 12.95 12.98 12.84 12.89 25,042 +0.06(+0.45%)
May 20, 2021 12.84 12.86 12.72 12.84 33,604 -0.01(-0.06%)
May 19, 2021 12.94 12.98 12.71 12.84 71,779 -0.35(-2.63%)
May 18, 2021 13.38 13.42 13.16 13.19 42,843 -0.22(-1.66%)
May 17, 2021 13.21 13.41 13.21 13.41 60,495 +0.22(+1.69%)
May 14, 2021 13.08 13.27 13.07 13.19 69,397 +0.25(+1.90%)
May 13, 2021 13.08 13.21 12.88 12.95 106,411 -0.20(-1.50%)
May 12, 2021 13.06 13.37 13.06 13.14 165,566 +0.12(+0.95%)
May 11, 2021 12.95 13.09 12.88 13.02 93,330 -0.18(-1.37%)
May 10, 2021 13.27 13.45 13.19 13.20 72,533 +0.03(+0.25%)
May 07, 2021 12.94 13.17 12.93 13.17 109,392 +0.14(+1.07%)
May 06, 2021 12.99 13.04 12.83 13.03 70,403 +0.08(+0.63%)
May 05, 2021 12.88 13.00 12.72 12.95 93,058 +0.30(+2.40%)
May 04, 2021 12.81 12.81 12.57 12.64 144,908 -0.14(-1.09%)
May 03, 2021 12.48 12.82 12.48 12.78 123,952 +0.39(+3.18%)
Apr 30, 2021 12.48 12.55 12.39 12.39 48,272 -0.21(-1.69%)
Apr 29, 2021 12.67 12.67 12.49 12.60 59,225 +0.10(+0.79%)
Apr 28, 2021 12.26 12.60 12.26 12.50 96,360 +0.31(+2.56%)
Apr 27, 2021 12.08 12.21 12.05 12.19 32,597 +0.11(+0.88%)
Apr 26, 2021 11.98 12.19 11.98 12.08 97,312 +0.12(+1.03%)
Apr 23, 2021 11.89 12.02 11.84 11.96 34,497 +0.08(+0.69%)
Apr 22, 2021 12.09 12.09 11.85 11.88 82,049 -0.16(-1.36%)
Apr 21, 2021 11.82 12.10 11.82 12.04 32,837 +0.12(+1.03%)
Apr 20, 2021 12.08 12.08 11.81 11.92 58,306 -0.20(-1.63%)
Apr 19, 2021 12.08 12.21 12.03 12.12 66,149 -0.01(-0.07%)
Apr 16, 2021 12.12 12.16 12.03 12.12 33,400 +0.10(+0.82%)
Apr 15, 2021 12.08 12.16 12.01 12.03 109,089 +0.02(+0.20%)
Apr 14, 2021 12.02 12.26 11.99 12.00 131,426 +0.09(+0.76%)
Apr 13, 2021 11.92 11.96 11.87 11.91 30,384 -0.02(-0.14%)
Apr 12, 2021 12.12 12.15 11.91 11.93 57,472 -0.13(-1.09%)
Apr 09, 2021 11.98 12.06 11.97 12.06 42,908 +0.08(+0.68%)
Apr 08, 2021 12.10 12.11 11.94 11.98 84,368 -0.11(-0.88%)
Apr 07, 2021 12.24 12.24 12.08 12.08 88,371 -0.12(-1.01%)
Apr 06, 2021 12.26 12.40 12.21 12.21 92,371 -0.02(-0.13%)
Apr 05, 2021 12.31 12.32 12.13 12.22 136,583 -0.05(-0.40%)
Apr 01, 2021 12.11 12.32 12.08 12.27 64,363 +0.21(+1.70%)
Mar 31, 2021 12.13 12.19 12.06 12.07 58,770 -0.08(-0.67%)
Mar 30, 2021 12.09 12.19 12.01 12.15 77,696 +0.00(+0.00%)
Mar 29, 2021 12.02 12.23 11.94 12.15 107,441 +0.04(+0.34%)
Mar 26, 2021 12.01 12.12 11.98 12.11 89,840 +0.25(+2.15%)
Mar 25, 2021 11.79 11.87 11.57 11.85 88,444 -0.09(-0.76%)
Mar 24, 2021 11.78 12.07 11.74 11.94 75,949 +0.31(+2.68%)
Mar 23, 2021 11.72 11.94 11.63 11.63 111,073 -0.34(-2.81%)
Mar 22, 2021 11.91 12.04 11.88 11.97 81,559 +0.07(+0.55%)
Mar 19, 2021 11.93 12.03 11.80 11.90 105,321 -0.02(-0.21%)
Mar 18, 2021 12.35 12.35 11.91 11.93 194,392 -0.43(-3.45%)
Mar 17, 2021 12.19 12.39 12.19 12.35 78,545 +0.07(+0.60%)
Mar 16, 2021 12.58 12.58 12.27 12.28 137,238 -0.40(-3.17%)
Mar 15, 2021 12.72 12.76 12.58 12.68 54,835 -0.05(-0.39%)
Mar 12, 2021 12.72 12.76 12.67 12.73 59,731 +0.05(+0.39%)
Mar 11, 2021 12.61 12.81 12.61 12.68 121,800 +0.14(+1.11%)
Mar 10, 2021 12.36 12.62 12.31 12.54 58,280 +0.23(+1.86%)
Mar 09, 2021 12.49 12.59 12.28 12.31 163,067 -0.18(-1.44%)
Mar 08, 2021 12.42 12.60 12.35 12.49 191,384 +0.16(+1.33%)
Mar 05, 2021 12.36 12.42 11.99 12.33 193,699 +0.31(+2.59%)
Mar 04, 2021 12.03 12.33 11.88 12.02 184,136 +0.06(+0.48%)
Mar 03, 2021 11.82 12.08 11.79 11.96 124,792 +0.15(+1.25%)
Mar 02, 2021 11.85 11.90 11.73 11.81 67,032 +0.00(+0.00%)
Mar 01, 2021 11.68 11.95 11.68 11.81 96,190 +0.33(+2.86%)
Feb 26, 2021 11.61 11.61 11.16 11.48 99,958 -0.18(-1.55%)
Feb 25, 2021 11.89 11.91 11.58 11.67 192,982 -0.19(-1.59%)
Feb 24, 2021 11.57 11.88 11.54 11.85 130,066 +0.34(+2.99%)
Feb 23, 2021 11.43 11.61 11.16 11.51 112,627 +0.12(+1.08%)
Feb 22, 2021 11.09 11.48 11.09 11.39 130,129 +0.34(+3.04%)
Feb 19, 2021 10.91 11.07 10.89 11.05 68,507 +0.16(+1.43%)
Feb 18, 2021 10.99 11.02 10.85 10.89 120,892 -0.10(-0.90%)
Feb 17, 2021 10.98 11.03 10.86 10.99 103,080 +0.05(+0.45%)
Feb 16, 2021 10.89 10.98 10.84 10.94 87,916 +0.23(+2.14%)
Feb 12, 2021 10.51 10.71 10.50 10.71 73,993 +0.16(+1.48%)
Feb 11, 2021 10.62 10.62 10.36 10.56 154,803 -0.07(-0.69%)
Feb 10, 2021 10.53 10.66 10.44 10.63 97,909 +0.11(+1.01%)
Feb 09, 2021 10.58 10.58 10.46 10.53 99,101 -0.09(-0.84%)
Feb 08, 2021 10.44 10.62 10.44 10.62 105,869 +0.33(+3.25%)
Feb 05, 2021 10.34 10.38 10.26 10.28 96,798 +0.11(+1.04%)
Feb 04, 2021 10.18 10.20 10.03 10.18 70,427 +0.09(+0.89%)
Feb 03, 2021 9.907 10.13 9.883 10.09 56,856 +0.24(+2.40%)
Feb 02, 2021 9.915 10.01 9.850 9.850 86,183 +0.09(+0.92%)
Feb 01, 2021 9.695 9.834 9.614 9.761 64,979 +0.13(+1.35%)
Jan 29, 2021 9.866 9.940 9.598 9.630 61,911 -0.29(-2.95%)
Jan 28, 2021 9.899 10.00 9.850 9.923 46,642 +0.11(+1.16%)
Jan 27, 2021 9.785 10.02 9.695 9.809 72,853 -0.14(-1.39%)
Jan 26, 2021 10.21 10.23 9.948 9.948 78,011 -0.20(-2.01%)
Jan 25, 2021 10.20 10.20 9.989 10.15 90,700 -0.11(-1.11%)
Jan 22, 2021 10.18 10.28 10.14 10.27 82,549 -0.10(-0.94%)
Jan 21, 2021 10.51 10.53 10.24 10.36 194,940 -0.18(-1.70%)
Jan 20, 2021 10.62 10.64 10.49 10.54 81,794 -0.01(-0.08%)
Jan 19, 2021 10.37 10.57 10.35 10.55 113,648 +0.26(+2.53%)
Jan 15, 2021 10.62 10.70 10.28 10.29 193,842 -0.39(-3.66%)
Jan 14, 2021 10.42 10.79 10.42 10.68 177,737 +0.24(+2.26%)
Jan 13, 2021 10.53 10.55 10.40 10.44 169,318 -0.09(-0.85%)
Jan 12, 2021 10.31 10.53 10.25 10.53 152,409 +0.33(+3.19%)
Jan 11, 2021 9.997 10.24 9.899 10.21 151,924 +0.05(+0.48%)
Jan 08, 2021 10.35 10.35 10.02 10.16 157,236 +0.00(+0.00%)
Jan 07, 2021 9.997 10.20 9.997 10.16 205,938 +0.23(+2.30%)
Jan 06, 2021 9.752 10.07 9.704 9.932 284,448 +0.21(+2.18%)
Jan 05, 2021 9.354 9.809 9.348 9.720 324,065 +0.44(+4.74%)
Jan 04, 2021 9.386 9.394 9.199 9.280 293,321 +0.02(+0.26%)
Dec 31, 2020 9.256 9.256 9.256 355,022 -0.07(-0.70%)
Dec 30, 2020 9.166 9.354 9.166 9.321 355,022 +0.18(+1.96%)
Dec 29, 2020 9.256 9.272 9.117 9.142 261,610 -0.06(-0.62%)
Dec 28, 2020 9.272 9.402 9.174 9.199 235,488 -0.05(-0.53%)
Dec 24, 2020 9.329 9.329 9.199 9.248 58,963 -0.05(-0.53%)
Dec 23, 2020 9.174 9.435 9.174 9.297 164,557 +0.14(+1.51%)
Dec 22, 2020 9.207 9.300 9.150 9.158 184,079 -0.12(-1.32%)
Dec 21, 2020 9.117 9.355 9.085 9.280 109,499 -0.15(-1.64%)
Dec 18, 2020 9.565 9.606 9.394 9.435 180,453 -0.14(-1.45%)
Dec 17, 2020 9.638 9.638 9.484 9.573 140,657 +0.03(+0.34%)
Dec 16, 2020 9.582 9.671 9.476 9.541 153,425 -0.01(-0.09%)
Dec 15, 2020 9.451 9.647 9.427 9.549 150,451 +0.14(+1.47%)
Dec 14, 2020 9.850 9.932 9.396 9.411 427,478 -0.32(-3.26%)
Dec 11, 2020 9.785 9.833 9.638 9.728 120,629 -0.09(-0.91%)
Dec 10, 2020 9.565 9.932 9.565 9.818 75,612 +0.21(+2.20%)
Dec 09, 2020 9.647 9.728 9.533 9.606 175,227 +0.06(+0.60%)
Dec 08, 2020 9.305 9.598 9.305 9.549 141,141 +0.15(+1.56%)
Dec 07, 2020 9.508 9.525 9.345 9.402 163,741 -0.20(-2.04%)
Dec 04, 2020 9.297 9.630 9.297 9.598 302,679 +0.42(+4.61%)
Dec 03, 2020 9.150 9.288 9.109 9.174 155,705 +0.02(+0.27%)
Dec 02, 2020 8.930 9.272 8.930 9.150 265,530 +0.16(+1.81%)
Dec 01, 2020 9.077 9.191 8.947 8.987 182,970 +0.07(+0.73%)
Nov 30, 2020 9.215 9.219 8.890 8.922 239,834 -0.38(-4.11%)
Nov 27, 2020 9.345 9.419 9.248 9.305 233,274 -0.09(-0.95%)
Nov 25, 2020 9.459 9.492 9.346 9.394 293,466 -0.13(-1.37%)
Nov 24, 2020 9.362 9.557 9.362 9.525 304,512 +0.32(+3.45%)
Nov 23, 2020 8.865 9.231 8.865 9.207 136,134 +0.42(+4.82%)
Nov 20, 2020 8.776 9.036 8.694 8.784 138,318 -0.18(-2.00%)
Nov 19, 2020 8.787 8.963 8.787 8.963 144,375 +0.08(+0.90%)
Nov 18, 2020 9.051 9.083 8.851 8.883 150,137 -0.14(-1.51%)
Nov 17, 2020 8.875 9.019 8.747 9.019 163,035 +0.09(+0.98%)
Nov 16, 2020 8.755 8.939 8.723 8.931 155,082 +0.41(+4.78%)
Nov 13, 2020 8.363 8.563 8.363 8.523 126,197 +0.24(+2.90%)
Nov 12, 2020 8.467 8.539 8.243 8.283 71,612 -0.26(-3.00%)
Nov 11, 2020 8.691 8.707 8.523 8.539 86,655 -0.07(-0.84%)
Nov 10, 2020 8.419 8.691 8.419 8.611 135,080 +0.18(+2.18%)
Nov 09, 2020 8.227 8.579 8.003 8.427 275,749 +0.77(+10.02%)
Nov 06, 2020 7.811 7.835 7.628 7.660 49,153 -0.09(-1.14%)
Nov 05, 2020 7.652 7.902 7.652 7.748 57,290 +0.06(+0.73%)
Nov 04, 2020 7.692 7.831 7.583 7.692 19,586 -0.02(-0.21%)
Nov 03, 2020 7.867 7.867 7.644 7.708 83,862 -0.03(-0.41%)
Nov 02, 2020 7.628 7.819 7.584 7.740 68,820 +0.22(+2.98%)
Oct 30, 2020 7.452 7.556 7.340 7.516 94,679 +0.03(+0.43%)
Oct 29, 2020 7.268 7.492 7.228 7.484 62,339 +0.17(+2.30%)
Oct 28, 2020 7.452 7.484 7.292 7.316 69,637 -0.28(-3.68%)
Oct 27, 2020 7.684 7.696 7.580 7.596 118,073 -0.12(-1.55%)
Oct 26, 2020 7.835 7.915 7.628 7.716 88,693 -0.23(-2.92%)
Oct 23, 2020 7.995 8.035 7.875 7.947 68,914 -0.06(-0.70%)
Oct 22, 2020 7.748 8.011 7.736 8.003 61,061 +0.25(+3.20%)
Oct 21, 2020 7.875 7.875 7.756 7.756 66,548 -0.14(-1.82%)
Oct 20, 2020 7.899 7.931 7.835 7.899 46,443 +0.05(+0.61%)
Oct 19, 2020 7.987 8.003 7.835 7.851 59,136 -0.12(-1.50%)
Oct 16, 2020 8.019 8.051 7.955 7.971 39,772 -0.06(-0.80%)
Oct 15, 2020 7.875 8.059 7.875 8.035 27,305 +0.02(+0.30%)
Oct 14, 2020 7.939 8.147 7.939 8.011 50,377 +0.01(+0.10%)
Oct 13, 2020 8.099 8.099 7.986 8.003 107,368 -0.12(-1.48%)
Oct 12, 2020 8.075 8.123 8.035 8.123 69,757 +0.04(+0.49%)
Oct 09, 2020 8.123 8.155 8.043 8.083 108,062 -0.02(-0.20%)
Oct 08, 2020 7.995 8.147 7.939 8.099 63,105 +0.18(+2.22%)
Oct 07, 2020 7.811 7.923 7.803 7.923 53,499 +0.16(+2.06%)
Oct 06, 2020 7.931 7.979 7.764 7.764 57,570 -0.11(-1.42%)
Oct 05, 2020 7.795 7.899 7.795 7.875 80,781 +0.13(+1.65%)
Oct 02, 2020 7.548 7.780 7.548 7.748 35,270 +0.06(+0.73%)
Oct 01, 2020 7.740 7.764 7.644 7.692 316,282 -0.13(-1.64%)
Sep 30, 2020 7.787 7.875 7.764 7.819 84,293 +0.05(+0.62%)
Sep 29, 2020 7.979 7.979 7.724 7.772 77,332 -0.18(-2.31%)
Sep 28, 2020 7.987 8.035 7.939 7.955 69,402 +0.16(+2.05%)
Sep 25, 2020 7.732 7.827 7.700 7.795 62,160 +0.00(+0.00%)
Sep 24, 2020 7.811 7.891 7.660 7.795 70,904 -0.06(-0.71%)
Sep 23, 2020 8.155 8.195 7.835 7.851 115,804 -0.30(-3.63%)
Sep 22, 2020 8.155 8.307 8.139 8.147 39,376 -0.01(-0.10%)
Sep 21, 2020 8.299 8.299 8.091 8.155 91,690 -0.31(-3.68%)
Sep 18, 2020 8.547 8.579 8.395 8.467 69,039 -0.08(-0.94%)
Sep 17, 2020 8.395 8.547 8.389 8.547 119,059 +0.05(+0.56%)
Sep 16, 2020 8.459 8.635 8.459 8.499 308,810 +0.12(+1.43%)
Sep 15, 2020 8.571 8.639 8.363 8.379 272,908 -0.21(-2.42%)
Sep 14, 2020 8.715 8.816 8.587 8.587 528,077 -0.15(-1.74%)
Sep 11, 2020 9.003 9.067 8.715 8.739 99,807 -0.24(-2.67%)
Sep 10, 2020 9.227 9.251 8.979 8.979 113,860 -0.22(-2.35%)
Sep 09, 2020 8.907 9.355 8.889 9.195 109,022 +0.35(+3.98%)
Sep 08, 2020 8.979 9.035 8.635 8.843 317,956 -0.26(-2.81%)
Sep 04, 2020 9.227 9.254 8.875 9.099 445,507 -0.10(-1.13%)
Sep 03, 2020 9.163 9.347 9.115 9.203 347,483 +0.00(+0.00%)
Sep 02, 2020 9.179 9.251 9.134 9.203 174,627 +0.03(+0.35%)
Sep 01, 2020 9.275 9.275 9.115 9.171 127,179 -0.02(-0.17%)
Aug 31, 2020 9.347 9.347 9.187 9.187 77,324 -0.19(-2.05%)
Aug 28, 2020 9.275 9.387 9.227 9.379 232,509 +0.14(+1.47%)
Aug 27, 2020 9.211 9.259 9.139 9.243 180,327 +0.02(+0.26%)
Aug 26, 2020 9.307 9.307 9.187 9.219 57,607 -0.09(-0.95%)
Aug 25, 2020 9.483 9.483 9.283 9.307 251,295 -0.11(-1.19%)
Aug 24, 2020 9.251 9.451 9.251 9.419 104,307 +0.21(+2.26%)
Aug 21, 2020 9.187 9.291 9.147 9.211 33,769 -0.03(-0.35%)
Aug 20, 2020 9.363 9.371 9.211 9.243 61,469 -0.19(-2.03%)
Aug 19, 2020 9.475 9.499 9.395 9.435 93,596 -0.03(-0.34%)
Aug 18, 2020 9.499 9.594 9.459 9.467 106,465 -0.12(-1.25%)
Aug 17, 2020 9.690 9.730 9.586 9.586 66,799 -0.07(-0.75%)
Aug 14, 2020 9.492 9.658 9.492 9.658 55,991 +0.13(+1.42%)
Aug 13, 2020 9.619 9.706 9.516 9.524 67,920 -0.17(-1.80%)
Aug 12, 2020 9.769 9.785 9.579 9.698 108,955 +0.06(+0.58%)
Aug 11, 2020 9.777 9.888 9.635 9.643 71,794 -0.02(-0.16%)
Aug 10, 2020 9.436 9.668 9.436 9.658 133,043 +0.26(+2.78%)
Aug 07, 2020 9.405 9.436 9.341 9.397 35,940 -0.03(-0.34%)
Aug 06, 2020 9.444 9.476 9.405 9.428 55,025 +0.00(+0.00%)
Aug 05, 2020 9.436 9.603 9.397 9.428 160,754 +0.01(+0.08%)
Aug 04, 2020 9.349 9.450 9.325 9.421 86,064 +0.07(+0.76%)
Aug 03, 2020 9.214 9.357 9.143 9.349 124,217 +0.17(+1.81%)
Jul 31, 2020 9.246 9.294 9.103 9.183 216,148 -0.13(-1.45%)
Jul 30, 2020 9.500 9.500 9.254 9.317 55,214 -0.30(-3.13%)
Jul 29, 2020 9.262 9.619 9.262 9.619 151,098 +0.40(+4.30%)
Jul 28, 2020 9.254 9.317 9.222 9.222 48,796 -0.13(-1.44%)
Jul 27, 2020 9.310 9.419 9.278 9.357 59,397 +0.07(+0.77%)
Jul 24, 2020 9.317 9.508 9.262 9.286 47,794 -0.07(-0.76%)
Jul 23, 2020 9.381 9.405 9.266 9.357 83,937 +0.00(+0.00%)
Jul 22, 2020 9.389 9.421 9.254 9.357 89,865 -0.10(-1.09%)
Jul 21, 2020 9.095 9.555 9.095 9.460 165,083 +0.44(+4.93%)
Jul 20, 2020 9.103 9.191 8.992 9.016 66,782 -0.12(-1.30%)
Jul 17, 2020 9.254 9.302 9.103 9.135 29,887 -0.06(-0.69%)
Jul 16, 2020 9.198 9.278 9.143 9.198 44,789 -0.07(-0.77%)
Jul 15, 2020 9.119 9.341 9.119 9.270 126,784 +0.20(+2.19%)
Jul 14, 2020 8.723 9.095 8.723 9.072 76,814 +0.29(+3.25%)
Jul 13, 2020 8.723 8.944 8.723 8.786 172,875 +0.14(+1.65%)
Jul 10, 2020 8.382 8.643 8.382 8.643 48,551 +0.16(+1.87%)
Jul 09, 2020 8.794 8.794 8.485 8.485 67,683 -0.31(-3.52%)
Jul 08, 2020 8.865 8.889 8.731 8.794 63,428 +0.06(+0.73%)
Jul 07, 2020 8.881 9.000 8.723 8.731 65,628 -0.21(-2.39%)
Jul 06, 2020 9.111 9.111 8.881 8.945 39,134 +0.02(+0.18%)
Jul 02, 2020 9.008 9.080 8.929 8.929 72,764 +0.03(+0.36%)
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.