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

Adams Natural Resources Fund (NY: PEO )

23.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2020 7.358 7.461 7.248 7.422 95,880 +0.03(+0.43%)
Oct 29, 2020 7.177 7.398 7.137 7.390 63,130 +0.17(+2.30%)
Oct 28, 2020 7.358 7.390 7.200 7.224 70,521 -0.28(-3.68%)
Oct 27, 2020 7.587 7.599 7.485 7.500 119,571 -0.12(-1.55%)
Oct 26, 2020 7.737 7.816 7.532 7.619 89,818 -0.23(-2.92%)
Oct 23, 2020 7.895 7.935 7.777 7.848 69,789 -0.06(-0.70%)
Oct 22, 2020 7.650 7.911 7.639 7.903 61,836 +0.24(+3.20%)
Oct 21, 2020 7.777 7.777 7.658 7.658 67,392 -0.14(-1.82%)
Oct 20, 2020 7.800 7.832 7.737 7.800 47,032 +0.05(+0.61%)
Oct 19, 2020 7.887 7.903 7.737 7.753 59,886 -0.12(-1.50%)
Oct 16, 2020 7.919 7.950 7.856 7.872 40,277 -0.06(-0.80%)
Oct 15, 2020 7.777 7.958 7.777 7.935 27,652 +0.02(+0.30%)
Oct 14, 2020 7.840 8.045 7.840 7.911 51,016 +0.01(+0.10%)
Oct 13, 2020 7.998 7.998 7.886 7.903 108,730 -0.12(-1.48%)
Oct 12, 2020 7.974 8.022 7.935 8.022 70,642 +0.04(+0.49%)
Oct 09, 2020 8.022 8.053 7.943 7.982 109,433 -0.02(-0.20%)
Oct 08, 2020 7.895 8.045 7.840 7.998 63,905 +0.17(+2.22%)
Oct 07, 2020 7.714 7.824 7.706 7.824 54,178 +0.16(+2.06%)
Oct 06, 2020 7.832 7.879 7.666 7.666 58,301 -0.11(-1.42%)
Oct 05, 2020 7.698 7.800 7.698 7.777 81,806 +0.13(+1.65%)
Oct 02, 2020 7.453 7.682 7.453 7.650 35,717 +0.06(+0.73%)
Oct 01, 2020 7.643 7.666 7.548 7.595 320,294 -0.13(-1.64%)
Sep 30, 2020 7.690 7.777 7.666 7.722 85,363 +0.05(+0.62%)
Sep 29, 2020 7.879 7.879 7.627 7.674 78,313 -0.18(-2.31%)
Sep 28, 2020 7.887 7.935 7.840 7.856 70,283 +0.16(+2.05%)
Sep 25, 2020 7.635 7.729 7.603 7.698 62,949 +0.00(+0.00%)
Sep 24, 2020 7.714 7.793 7.564 7.698 71,804 -0.06(-0.71%)
Sep 23, 2020 8.053 8.093 7.737 7.753 117,273 -0.29(-3.63%)
Sep 22, 2020 8.053 8.203 8.037 8.045 39,876 -0.01(-0.10%)
Sep 21, 2020 8.195 8.195 7.990 8.053 92,853 -0.31(-3.68%)
Sep 18, 2020 8.440 8.472 8.290 8.361 69,915 -0.08(-0.94%)
Sep 17, 2020 8.290 8.440 8.284 8.440 120,570 +0.05(+0.56%)
Sep 16, 2020 8.353 8.527 8.353 8.393 312,728 +0.12(+1.43%)
Sep 15, 2020 8.464 8.531 8.258 8.274 276,370 -0.21(-2.42%)
Sep 14, 2020 8.606 8.705 8.479 8.479 534,776 -0.15(-1.74%)
Sep 11, 2020 8.890 8.953 8.606 8.629 101,073 -0.24(-2.67%)
Sep 10, 2020 9.111 9.135 8.866 8.866 115,305 -0.21(-2.35%)
Sep 09, 2020 8.795 9.237 8.778 9.080 110,406 +0.35(+3.98%)
Sep 08, 2020 8.866 8.922 8.527 8.732 321,989 -0.25(-2.81%)
Sep 04, 2020 9.111 9.138 8.764 8.985 451,158 -0.10(-1.13%)
Sep 03, 2020 9.048 9.230 9.001 9.087 351,891 +0.00(+0.00%)
Sep 02, 2020 9.064 9.135 9.020 9.087 176,842 +0.03(+0.35%)
Sep 01, 2020 9.158 9.158 9.001 9.056 128,793 -0.02(-0.17%)
Aug 31, 2020 9.230 9.230 9.072 9.072 78,305 -0.19(-2.05%)
Aug 28, 2020 9.158 9.269 9.111 9.261 235,458 +0.13(+1.47%)
Aug 27, 2020 9.095 9.143 9.024 9.127 182,615 +0.02(+0.26%)
Aug 26, 2020 9.190 9.190 9.072 9.103 58,337 -0.09(-0.95%)
Aug 25, 2020 9.364 9.364 9.166 9.190 254,483 -0.11(-1.19%)
Aug 24, 2020 9.135 9.332 9.135 9.301 105,630 +0.21(+2.26%)
Aug 21, 2020 9.072 9.174 9.032 9.095 34,197 -0.03(-0.35%)
Aug 20, 2020 9.245 9.253 9.095 9.127 62,249 -0.19(-2.03%)
Aug 19, 2020 9.356 9.380 9.277 9.316 94,783 -0.03(-0.34%)
Aug 18, 2020 9.380 9.474 9.340 9.348 107,815 -0.12(-1.25%)
Aug 17, 2020 9.569 9.608 9.466 9.466 67,647 -0.07(-0.75%)
Aug 14, 2020 9.373 9.537 9.373 9.537 56,702 +0.13(+1.42%)
Aug 13, 2020 9.498 9.584 9.396 9.404 68,781 -0.17(-1.80%)
Aug 12, 2020 9.647 9.663 9.459 9.577 110,337 +0.05(+0.58%)
Aug 11, 2020 9.655 9.765 9.514 9.522 72,705 -0.02(-0.16%)
Aug 10, 2020 9.318 9.547 9.318 9.537 134,731 +0.26(+2.78%)
Aug 07, 2020 9.287 9.318 9.224 9.279 36,396 -0.03(-0.34%)
Aug 06, 2020 9.326 9.357 9.287 9.310 55,723 +0.00(+0.00%)
Aug 05, 2020 9.318 9.483 9.279 9.310 162,793 +0.01(+0.08%)
Aug 04, 2020 9.232 9.332 9.209 9.303 87,156 +0.07(+0.76%)
Aug 03, 2020 9.099 9.240 9.028 9.232 125,793 +0.16(+1.81%)
Jul 31, 2020 9.130 9.177 8.989 9.068 218,890 -0.13(-1.45%)
Jul 30, 2020 9.381 9.381 9.138 9.201 55,915 -0.30(-3.13%)
Jul 29, 2020 9.146 9.498 9.146 9.498 153,015 +0.39(+4.30%)
Jul 28, 2020 9.138 9.201 9.107 9.107 49,415 -0.13(-1.44%)
Jul 27, 2020 9.193 9.302 9.162 9.240 60,151 +0.07(+0.77%)
Jul 24, 2020 9.201 9.389 9.146 9.169 48,401 -0.07(-0.76%)
Jul 23, 2020 9.263 9.287 9.150 9.240 85,002 +0.00(+0.00%)
Jul 22, 2020 9.271 9.303 9.138 9.240 91,005 -0.10(-1.09%)
Jul 21, 2020 8.981 9.436 8.981 9.342 167,177 +0.44(+4.93%)
Jul 20, 2020 8.989 9.075 8.880 8.903 67,629 -0.12(-1.30%)
Jul 17, 2020 9.138 9.185 8.989 9.021 30,266 -0.06(-0.69%)
Jul 16, 2020 9.083 9.162 9.028 9.083 45,357 -0.07(-0.77%)
Jul 15, 2020 9.005 9.224 9.005 9.154 128,393 +0.20(+2.19%)
Jul 14, 2020 8.613 8.981 8.613 8.958 77,789 +0.28(+3.25%)
Jul 13, 2020 8.613 8.832 8.613 8.676 175,068 +0.14(+1.65%)
Jul 10, 2020 8.277 8.535 8.277 8.535 49,167 +0.16(+1.87%)
Jul 09, 2020 8.684 8.684 8.379 8.379 68,541 -0.31(-3.52%)
Jul 08, 2020 8.754 8.777 8.621 8.684 64,232 +0.06(+0.73%)
Jul 07, 2020 8.770 8.888 8.613 8.621 66,461 -0.21(-2.39%)
Jul 06, 2020 8.997 8.997 8.770 8.833 39,631 +0.02(+0.18%)
Jul 02, 2020 8.895 8.966 8.817 8.817 73,687 +0.03(+0.36%)
Jul 01, 2020 8.958 8.966 8.739 8.786 62,084 -0.11(-1.23%)
Jun 30, 2020 8.621 8.919 8.621 8.895 60,150 +0.23(+2.71%)
Jun 29, 2020 8.613 8.731 8.613 8.660 51,112 +0.09(+1.00%)
Jun 26, 2020 8.700 8.700 8.574 8.574 53,509 -0.16(-1.79%)
Jun 25, 2020 8.582 8.809 8.559 8.731 44,649 +0.04(+0.45%)
Jun 24, 2020 8.981 8.981 8.645 8.692 160,682 -0.44(-4.80%)
Jun 23, 2020 9.256 9.279 9.126 9.130 49,056 +0.03(+0.34%)
Jun 22, 2020 8.981 9.130 8.950 9.099 77,062 +0.06(+0.69%)
Jun 19, 2020 9.357 9.357 9.036 9.036 127,579 -0.12(-1.28%)
Jun 18, 2020 8.958 9.240 8.958 9.154 78,245 +0.13(+1.39%)
Jun 17, 2020 9.271 9.310 9.028 9.028 94,952 -0.19(-2.04%)
Jun 16, 2020 9.248 9.357 9.052 9.216 105,582 +0.27(+3.06%)
Jun 15, 2020 8.621 9.036 8.543 8.942 95,110 +0.00(+0.00%)
Jun 12, 2020 9.169 9.263 8.731 8.942 119,278 +0.14(+1.60%)
Jun 11, 2020 9.052 9.334 8.782 8.801 131,547 -0.83(-8.62%)
Jun 10, 2020 9.905 9.905 9.514 9.631 88,316 -0.32(-3.23%)
Jun 09, 2020 10.09 10.09 9.874 9.952 66,241 -0.33(-3.20%)
Jun 08, 2020 10.15 10.28 9.992 10.28 160,957 +0.43(+4.37%)
Jun 05, 2020 9.420 9.913 9.420 9.851 188,240 +0.60(+6.43%)
Jun 04, 2020 9.216 9.295 9.099 9.256 71,673 +0.02(+0.25%)
Jun 03, 2020 9.115 9.287 9.115 9.232 100,633 +0.21(+2.34%)
Jun 02, 2020 8.942 9.025 8.907 9.021 77,933 +0.16(+1.86%)
Jun 01, 2020 8.715 8.856 8.621 8.856 153,039 +0.22(+2.54%)
May 29, 2020 8.613 8.653 8.426 8.637 164,487 -0.02(-0.27%)
May 28, 2020 8.770 8.809 8.660 8.660 68,995 -0.11(-1.25%)
May 27, 2020 8.762 8.833 8.566 8.770 143,741 +0.09(+0.99%)
May 26, 2020 8.731 8.801 8.676 8.684 221,049 +0.10(+1.19%)
May 22, 2020 8.519 8.582 8.355 8.582 129,750 +0.08(+0.92%)
May 21, 2020 8.606 8.727 8.449 8.504 250,211 -0.10(-1.18%)
May 20, 2020 8.488 8.606 8.488 8.606 71,797 +0.29(+3.48%)
May 19, 2020 8.418 8.504 8.261 8.316 99,094 -0.08(-0.93%)
May 18, 2020 8.136 8.441 8.136 8.394 184,712 +0.56(+7.09%)
May 15, 2020 7.776 7.917 7.776 7.838 207,141 +0.02(+0.20%)
May 14, 2020 7.753 7.900 7.613 7.823 401,229 -0.09(-1.08%)
May 13, 2020 8.133 8.133 7.854 7.908 203,502 -0.26(-3.23%)
May 12, 2020 8.311 8.311 8.164 8.171 106,406 -0.10(-1.22%)
May 11, 2020 8.249 8.295 8.148 8.272 99,166 -0.05(-0.56%)
May 08, 2020 8.288 8.334 8.253 8.319 135,563 +0.15(+1.80%)
May 07, 2020 8.171 8.334 8.140 8.171 173,014 +0.12(+1.54%)
May 06, 2020 8.218 8.294 8.019 8.047 111,207 -0.18(-2.17%)
May 05, 2020 8.326 8.404 8.202 8.226 155,403 +0.12(+1.53%)
May 04, 2020 7.706 8.140 7.629 8.102 100,482 +0.19(+2.45%)
May 01, 2020 7.931 8.047 7.838 7.908 223,016 -0.34(-4.14%)
Apr 30, 2020 8.358 8.358 8.094 8.249 248,707 -0.08(-0.93%)
Apr 29, 2020 8.117 8.358 8.117 8.326 383,397 +0.40(+4.99%)
Apr 28, 2020 7.815 7.954 7.776 7.931 171,868 +0.24(+3.12%)
Apr 27, 2020 7.536 7.737 7.396 7.691 162,870 +0.06(+0.81%)
Apr 24, 2020 7.691 7.776 7.474 7.629 108,605 +0.01(+0.10%)
Apr 23, 2020 7.520 7.710 7.474 7.621 184,574 +0.25(+3.36%)
Apr 22, 2020 7.412 7.518 7.272 7.373 359,120 +0.11(+1.49%)
Apr 21, 2020 7.109 7.332 6.996 7.264 138,184 -0.08(-1.06%)
Apr 20, 2020 7.024 7.501 7.024 7.342 230,839 -0.19(-2.47%)
Apr 17, 2020 6.993 7.551 6.993 7.528 179,677 +0.51(+7.29%)
Apr 16, 2020 7.435 7.644 6.954 7.016 257,681 -0.52(-6.89%)
Apr 15, 2020 7.474 7.536 7.133 7.536 222,315 -0.16(-2.02%)
Apr 14, 2020 7.714 7.793 7.435 7.691 452,747 -0.05(-0.70%)
Apr 13, 2020 7.892 7.985 7.559 7.745 192,882 +0.12(+1.63%)
Apr 09, 2020 7.792 8.243 7.481 7.621 474,022 +0.02(+0.20%)
Apr 08, 2020 7.086 7.691 7.086 7.605 472,546 +0.57(+8.16%)
Apr 07, 2020 7.164 7.396 7.023 7.032 540,157 +0.15(+2.14%)
Apr 06, 2020 6.652 6.978 6.652 6.884 498,729 +0.29(+4.47%)
Apr 03, 2020 6.947 7.078 6.357 6.590 367,738 -0.13(-1.96%)
Apr 02, 2020 6.443 6.962 6.443 6.722 285,859 +0.39(+6.12%)
Apr 01, 2020 6.047 6.388 6.047 6.334 297,412 -0.09(-1.45%)
Mar 31, 2020 6.443 6.768 6.396 6.427 315,851 +0.02(+0.36%)
Mar 30, 2020 6.288 6.535 6.140 6.404 270,022 -0.18(-2.71%)
Mar 27, 2020 6.458 6.675 6.241 6.582 232,174 -0.12(-1.85%)
Mar 26, 2020 6.443 6.884 6.439 6.706 198,266 +0.19(+2.98%)
Mar 25, 2020 6.001 6.649 5.998 6.512 416,800 +0.69(+11.85%)
Mar 24, 2020 5.520 6.024 5.492 5.822 358,995 +0.58(+11.09%)
Mar 23, 2020 5.791 5.791 5.241 5.241 433,562 -0.60(-10.23%)
Mar 20, 2020 5.497 5.977 5.489 5.838 667,114 +0.40(+7.42%)
Mar 19, 2020 5.016 5.667 4.846 5.435 643,781 +0.70(+14.73%)
Mar 18, 2020 5.776 5.807 4.737 4.737 707,650 -1.41(-22.95%)
Mar 17, 2020 6.233 6.357 5.958 6.148 441,529 -0.02(-0.38%)
Mar 16, 2020 6.660 6.871 6.163 6.171 435,629 -1.02(-14.22%)
Mar 13, 2020 6.753 7.210 6.317 7.195 477,634 +0.71(+10.87%)
Mar 12, 2020 6.784 6.908 6.458 6.489 686,365 -0.67(-9.42%)
Mar 11, 2020 7.567 7.637 7.133 7.164 1,111,606 -0.61(-7.88%)
Mar 10, 2020 8.148 8.195 7.450 7.776 735,898 +0.01(+0.10%)
Mar 09, 2020 8.071 8.361 7.730 7.768 695,071 -1.47(-15.94%)
Mar 06, 2020 9.389 9.559 9.148 9.241 460,349 -0.43(-4.41%)
Mar 05, 2020 9.753 9.920 9.613 9.668 264,125 -0.29(-2.96%)
Mar 04, 2020 9.955 9.978 9.815 9.962 218,852 +0.18(+1.82%)
Mar 03, 2020 9.939 10.11 9.644 9.784 233,764 -0.08(-0.79%)
Mar 02, 2020 9.575 9.869 9.575 9.862 375,472 +0.39(+4.09%)
Feb 28, 2020 9.582 9.900 9.241 9.474 734,702 -0.42(-4.23%)
Feb 27, 2020 10.24 10.26 9.776 9.893 442,010 -0.61(-5.83%)
Feb 26, 2020 10.83 10.83 10.47 10.51 272,954 -0.29(-2.66%)
Feb 25, 2020 11.34 11.41 10.76 10.79 349,746 -0.53(-4.72%)
Feb 24, 2020 11.58 11.58 11.27 11.33 322,500 -0.42(-3.56%)
Feb 21, 2020 11.92 11.93 11.73 11.75 365,803 -0.26(-2.13%)
Feb 20, 2020 12.01 12.02 11.89 12.00 331,995 +0.02(+0.19%)
Feb 19, 2020 11.85 11.99 11.81 11.98 236,367 +0.21(+1.78%)
Feb 18, 2020 11.83 11.87 11.73 11.77 447,615 -0.11(-0.91%)
Feb 14, 2020 11.95 11.95 11.83 11.88 106,155 -0.02(-0.19%)
Feb 13, 2020 11.94 11.99 11.90 11.90 36,126 -0.03(-0.26%)
Feb 12, 2020 11.92 11.95 11.89 11.93 56,166 +0.11(+0.91%)
Feb 11, 2020 11.72 11.83 11.64 11.82 81,806 +0.20(+1.72%)
Feb 10, 2020 11.59 11.63 11.53 11.62 87,205 -0.02(-0.20%)
Feb 07, 2020 11.62 11.68 11.59 11.65 61,446 -0.06(-0.53%)
Feb 06, 2020 11.82 11.82 11.68 11.71 76,533 -0.09(-0.78%)
Feb 05, 2020 11.62 11.80 11.62 11.80 69,174 +0.30(+2.61%)
Feb 04, 2020 11.58 11.65 11.49 11.50 56,285 +0.03(+0.27%)
Feb 03, 2020 11.45 11.52 11.38 11.47 169,526 +0.00(+0.00%)
Jan 31, 2020 11.71 11.71 11.42 11.47 248,383 -0.35(-2.93%)
Jan 30, 2020 11.75 11.83 11.65 11.82 132,433 -0.08(-0.71%)
Jan 29, 2020 12.02 12.08 11.82 11.90 116,342 -0.03(-0.26%)
Jan 28, 2020 11.95 12.01 11.93 11.93 83,863 +0.02(+0.19%)
Jan 27, 2020 11.98 12.03 11.86 11.91 144,223 -0.25(-2.09%)
Jan 24, 2020 12.28 12.28 12.09 12.16 90,025 -0.12(-0.94%)
Jan 23, 2020 12.20 12.28 12.08 12.28 141,307 +0.04(+0.31%)
Jan 22, 2020 12.29 12.32 12.19 12.24 125,225 -0.06(-0.50%)
Jan 21, 2020 12.41 12.47 12.30 12.30 104,875 -0.18(-1.42%)
Jan 17, 2020 12.62 12.66 12.47 12.48 84,180 -0.10(-0.80%)
Jan 16, 2020 12.72 12.74 12.57 12.58 148,842 -0.06(-0.49%)
Jan 15, 2020 12.60 12.65 12.52 12.64 95,230 -0.02(-0.12%)
Jan 14, 2020 12.59 12.66 12.53 12.66 81,630 +0.05(+0.43%)
Jan 13, 2020 12.66 12.66 12.54 12.60 126,457 -0.05(-0.43%)
Jan 10, 2020 12.69 12.69 12.58 12.66 76,775 -0.01(-0.06%)
Jan 09, 2020 12.61 12.69 12.50 12.66 125,546 +0.02(+0.18%)
Jan 08, 2020 12.82 12.82 12.55 12.64 229,555 -0.16(-1.26%)
Jan 07, 2020 12.80 12.87 12.66 12.80 156,281 -0.04(-0.30%)
Jan 06, 2020 12.79 12.86 12.60 12.84 508,907 +0.06(+0.48%)
Jan 03, 2020 12.82 12.86 12.70 12.78 474,032 -0.02(-0.12%)
Jan 02, 2020 12.72 12.86 12.60 12.79 469,816 +0.12(+0.97%)
Dec 31, 2019 12.45 12.77 12.45 12.67 256,957 +0.08(+0.61%)
Dec 30, 2019 12.77 12.85 12.56 12.59 238,694 -0.16(-1.27%)
Dec 27, 2019 12.57 12.86 12.57 12.76 355,946 +0.19(+1.53%)
Dec 26, 2019 12.49 12.61 12.46 12.56 141,774 +0.13(+1.05%)
Dec 24, 2019 12.44 12.49 12.41 12.43 58,458 +0.03(+0.25%)
Dec 23, 2019 12.32 12.45 12.32 12.40 208,940 +0.04(+0.31%)
Dec 20, 2019 12.33 12.40 12.28 12.36 184,988 +0.12(+0.94%)
Dec 19, 2019 12.28 12.32 12.24 12.25 111,866 -0.07(-0.56%)
Dec 18, 2019 12.25 12.36 12.25 12.32 118,849 +0.07(+0.57%)
Dec 17, 2019 12.30 12.36 12.22 12.25 150,761 -0.05(-0.44%)
Dec 16, 2019 12.22 12.30 12.20 12.30 87,917 +0.16(+1.33%)
Dec 13, 2019 12.21 12.26 12.12 12.14 41,960 -0.06(-0.50%)
Dec 12, 2019 11.99 12.21 11.99 12.20 126,274 +0.19(+1.60%)
Dec 11, 2019 11.98 12.02 11.93 12.01 123,555 +0.02(+0.19%)
Dec 10, 2019 12.02 12.04 11.97 11.99 124,769 -0.03(-0.26%)
Dec 09, 2019 11.98 12.06 11.98 12.02 83,850 +0.01(+0.06%)
Dec 06, 2019 11.82 12.03 11.82 12.01 161,734 +0.21(+1.76%)
Dec 05, 2019 11.89 11.93 11.78 11.80 93,580 -0.05(-0.39%)
Dec 04, 2019 11.82 11.88 11.82 11.85 135,911 +0.08(+0.65%)
Dec 03, 2019 11.78 11.82 11.68 11.77 130,918 -0.12(-0.97%)
Dec 02, 2019 11.91 11.91 11.82 11.89 100,517 +0.03(+0.26%)
Nov 29, 2019 11.87 11.93 11.79 11.85 42,349 -0.12(-0.96%)
Nov 27, 2019 11.90 11.99 11.87 11.97 101,068 +0.06(+0.52%)
Nov 26, 2019 11.95 11.99 11.91 11.91 118,008 -0.10(-0.83%)
Nov 25, 2019 12.01 12.05 11.96 12.01 93,523 -0.03(-0.26%)
Nov 22, 2019 12.24 12.24 12.00 12.04 107,823 -0.12(-1.01%)
Nov 21, 2019 11.96 12.18 11.95 12.16 163,116 +0.16(+1.34%)
Nov 20, 2019 11.93 12.05 11.87 12.00 99,634 +0.04(+0.31%)
Nov 19, 2019 12.13 12.16 11.90 11.96 129,580 -0.20(-1.63%)
Nov 18, 2019 12.09 12.18 12.07 12.16 170,087 +0.00(+0.00%)
Nov 15, 2019 12.05 12.18 12.03 12.16 110,007 +0.21(+1.72%)
Nov 14, 2019 11.99 12.03 11.94 11.96 90,223 -0.05(-0.43%)
Nov 13, 2019 12.02 12.04 11.96 12.01 72,515 -0.05(-0.43%)
Nov 12, 2019 12.05 12.16 12.01 12.06 186,261 -0.01(-0.12%)
Nov 11, 2019 12.10 12.10 12.00 12.07 123,369 -0.14(-1.14%)
Nov 08, 2019 12.21 12.28 12.14 12.21 190,396 -0.07(-0.60%)
Nov 07, 2019 12.09 12.29 12.09 12.29 188,035 +0.28(+2.32%)
Nov 06, 2019 12.20 12.21 12.00 12.01 77,784 -0.23(-1.86%)
Nov 05, 2019 12.19 12.29 12.16 12.24 126,132 +0.07(+0.54%)
Nov 04, 2019 11.96 12.19 11.92 12.17 116,930 +0.32(+2.72%)
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.