Skip to main content

Adams Natural Resources Fund (NY: PEO )

23.06 +0.24 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.50 12.52 12.39 12.45 29,684 -0.03(-0.20%)
Aug 30, 2021 12.59 12.64 12.48 12.48 76,964 -0.06(-0.47%)
Aug 27, 2021 12.36 12.58 12.36 12.54 24,017 +0.28(+2.33%)
Aug 26, 2021 12.42 12.42 12.24 12.25 61,274 -0.22(-1.75%)
Aug 25, 2021 12.44 12.50 12.35 12.47 27,874 +0.09(+0.74%)
Aug 24, 2021 12.35 12.41 12.31 12.38 48,942 +0.13(+1.10%)
Aug 23, 2021 12.13 12.33 12.13 12.24 83,944 +0.30(+2.53%)
Aug 20, 2021 11.81 11.97 11.81 11.94 33,113 +0.05(+0.42%)
Aug 19, 2021 12.02 12.02 11.79 11.89 67,435 -0.30(-2.47%)
Aug 18, 2021 12.33 12.43 12.16 12.19 45,577 -0.17(-1.36%)
Aug 17, 2021 12.46 12.57 12.26 12.36 61,200 -0.18(-1.47%)
Aug 16, 2021 12.59 12.61 12.44 12.54 41,733 -0.14(-1.12%)
Aug 13, 2021 12.75 12.75 12.65 12.69 40,869 -0.03(-0.26%)
Aug 12, 2021 12.75 12.75 12.57 12.72 31,666 -0.01(-0.07%)
Aug 11, 2021 12.65 12.75 12.50 12.73 36,616 +0.10(+0.79%)
Aug 10, 2021 12.53 12.69 12.53 12.63 96,630 +0.15(+1.20%)
Aug 09, 2021 12.58 12.64 12.46 12.48 65,160 -0.19(-1.51%)
Aug 06, 2021 12.69 12.77 12.61 12.67 12,479 +0.11(+0.86%)
Aug 05, 2021 12.49 12.69 12.49 12.56 29,252 +0.10(+0.80%)
Aug 04, 2021 12.64 12.64 12.45 12.46 39,745 -0.29(-2.28%)
Aug 03, 2021 12.55 12.81 12.49 12.75 48,341 +0.14(+1.12%)
Aug 02, 2021 12.67 12.88 12.60 12.61 39,874 -0.05(-0.39%)
Jul 30, 2021 12.89 12.89 12.65 12.66 31,047 -0.17(-1.36%)
Jul 29, 2021 12.94 12.98 12.84 12.84 35,104 +0.04(+0.33%)
Jul 28, 2021 12.67 12.84 12.59 12.79 33,277 +0.14(+1.12%)
Jul 27, 2021 12.75 12.75 12.56 12.65 45,815 -0.13(-1.04%)
Jul 26, 2021 12.49 12.79 12.49 12.79 39,736 +0.27(+2.19%)
Jul 23, 2021 12.54 12.61 12.43 12.51 31,326 -0.02(-0.20%)
Jul 22, 2021 12.56 12.56 12.41 12.54 81,349 +0.01(+0.07%)
Jul 21, 2021 12.34 12.59 12.32 12.53 58,883 +0.37(+3.08%)
Jul 20, 2021 11.85 12.33 11.81 12.15 92,330 +0.31(+2.60%)
Jul 19, 2021 11.95 12.04 11.75 11.85 140,154 -0.46(-3.72%)
Jul 16, 2021 12.65 12.73 12.29 12.30 139,268 -0.32(-2.57%)
Jul 15, 2021 12.75 12.87 12.58 12.63 84,455 -0.23(-1.81%)
Jul 14, 2021 13.19 13.34 12.85 12.86 68,332 -0.34(-2.58%)
Jul 13, 2021 13.30 13.33 13.17 13.20 43,641 -0.08(-0.63%)
Jul 12, 2021 13.24 13.37 13.24 13.29 20,496 -0.03(-0.25%)
Jul 09, 2021 13.11 13.35 13.11 13.32 41,071 +0.23(+1.78%)
Jul 08, 2021 13.06 13.20 12.97 13.09 57,962 -0.17(-1.32%)
Jul 07, 2021 13.37 13.40 13.17 13.26 49,442 -0.16(-1.18%)
Jul 06, 2021 13.78 13.78 13.38 13.42 81,596 -0.35(-2.54%)
Jul 02, 2021 13.84 13.84 13.68 13.77 27,491 -0.04(-0.30%)
Jul 01, 2021 13.71 13.85 13.68 13.81 55,882 +0.32(+2.41%)
Jun 30, 2021 13.62 13.68 13.44 13.48 96,192 -0.06(-0.43%)
Jun 29, 2021 13.57 13.68 13.50 13.54 34,895 +0.02(+0.18%)
Jun 28, 2021 13.78 13.78 13.48 13.52 90,262 -0.27(-1.99%)
Jun 25, 2021 13.93 13.93 13.76 13.79 72,248 -0.07(-0.48%)
Jun 24, 2021 13.74 13.87 13.66 13.86 48,203 +0.15(+1.09%)
Jun 23, 2021 13.84 13.85 13.66 13.71 131,811 +0.00(+0.00%)
Jun 22, 2021 13.63 13.73 13.44 13.71 133,599 +0.17(+1.23%)
Jun 21, 2021 13.18 13.60 13.05 13.54 142,971 +0.50(+3.83%)
Jun 18, 2021 13.14 13.19 13.04 13.04 53,582 -0.27(-2.00%)
Jun 17, 2021 13.85 13.85 13.17 13.31 121,324 -0.56(-4.02%)
Jun 16, 2021 14.00 14.00 13.83 13.87 42,172 -0.12(-0.83%)
Jun 15, 2021 13.78 13.98 13.76 13.98 93,854 +0.27(+2.00%)
Jun 14, 2021 13.80 13.83 13.61 13.71 52,290 -0.02(-0.12%)
Jun 11, 2021 13.88 13.93 13.68 13.73 74,120 -0.13(-0.96%)
Jun 10, 2021 13.89 13.93 13.78 13.86 58,565 +0.08(+0.60%)
Jun 09, 2021 13.82 13.86 13.71 13.78 52,178 -0.02(-0.12%)
Jun 08, 2021 13.73 13.80 13.61 13.79 38,286 +0.10(+0.73%)
Jun 07, 2021 13.68 13.73 13.63 13.69 19,778 -0.01(-0.06%)
Jun 04, 2021 13.73 13.78 13.59 13.70 69,122 +0.04(+0.30%)
Jun 03, 2021 13.53 13.70 13.50 13.66 44,829 +0.09(+0.68%)
Jun 02, 2021 13.56 13.73 13.53 13.57 173,491 +0.03(+0.25%)
Jun 01, 2021 13.39 13.56 13.32 13.53 91,535 +0.38(+2.91%)
May 28, 2021 13.29 13.29 13.11 13.15 52,148 -0.04(-0.32%)
May 27, 2021 13.19 13.29 13.13 13.19 45,886 +0.05(+0.38%)
May 26, 2021 13.13 13.15 12.99 13.14 52,584 +0.12(+0.96%)
May 25, 2021 13.18 13.29 12.99 13.02 78,766 -0.16(-1.20%)
May 24, 2021 13.09 13.19 12.99 13.18 99,306 +0.17(+1.34%)
May 21, 2021 13.06 13.09 12.95 13.00 24,834 +0.06(+0.45%)
May 20, 2021 12.95 12.97 12.83 12.94 33,325 -0.01(-0.06%)
May 19, 2021 13.04 13.09 12.82 12.95 71,181 -0.35(-2.63%)
May 18, 2021 13.49 13.53 13.27 13.30 42,486 -0.22(-1.66%)
May 17, 2021 13.32 13.53 13.32 13.53 59,992 +0.22(+1.69%)
May 14, 2021 13.19 13.38 13.18 13.30 68,820 +0.25(+1.90%)
May 13, 2021 13.19 13.32 12.99 13.05 105,525 -0.20(-1.50%)
May 12, 2021 13.17 13.48 13.17 13.25 164,187 +0.12(+0.95%)
May 11, 2021 13.06 13.20 12.99 13.13 92,553 -0.18(-1.37%)
May 10, 2021 13.38 13.56 13.30 13.31 71,929 +0.03(+0.25%)
May 07, 2021 13.05 13.29 13.04 13.28 108,481 +0.14(+1.07%)
May 06, 2021 13.10 13.14 12.93 13.14 69,817 +0.08(+0.63%)
May 05, 2021 12.99 13.11 12.82 13.05 92,284 +0.31(+2.40%)
May 04, 2021 12.92 12.92 12.67 12.75 143,702 -0.14(-1.09%)
May 03, 2021 12.58 12.93 12.58 12.89 122,921 +0.40(+3.18%)
Apr 30, 2021 12.58 12.66 12.49 12.49 47,870 -0.22(-1.69%)
Apr 29, 2021 12.77 12.78 12.59 12.71 58,732 +0.10(+0.79%)
Apr 28, 2021 12.37 12.71 12.37 12.61 95,558 +0.31(+2.56%)
Apr 27, 2021 12.19 12.32 12.15 12.29 32,326 +0.11(+0.88%)
Apr 26, 2021 12.08 12.29 12.08 12.19 96,502 +0.12(+1.03%)
Apr 23, 2021 11.99 12.12 11.94 12.06 34,210 +0.08(+0.69%)
Apr 22, 2021 12.19 12.19 11.95 11.98 81,366 -0.17(-1.36%)
Apr 21, 2021 11.92 12.20 11.92 12.14 32,564 +0.12(+1.03%)
Apr 20, 2021 12.18 12.18 11.91 12.02 57,820 -0.20(-1.63%)
Apr 19, 2021 12.19 12.31 12.13 12.22 65,598 -0.01(-0.07%)
Apr 16, 2021 12.23 12.26 12.14 12.23 33,122 +0.10(+0.82%)
Apr 15, 2021 12.19 12.26 12.11 12.13 108,181 +0.02(+0.20%)
Apr 14, 2021 12.12 12.36 12.09 12.10 130,332 +0.09(+0.76%)
Apr 13, 2021 12.02 12.06 11.97 12.01 30,131 -0.02(-0.14%)
Apr 12, 2021 12.22 12.25 12.01 12.03 56,993 -0.13(-1.09%)
Apr 09, 2021 12.08 12.16 12.07 12.16 42,551 +0.08(+0.69%)
Apr 08, 2021 12.20 12.21 12.04 12.08 83,666 -0.11(-0.88%)
Apr 07, 2021 12.34 12.34 12.19 12.19 87,635 -0.12(-1.01%)
Apr 06, 2021 12.37 12.50 12.31 12.31 91,602 -0.02(-0.13%)
Apr 05, 2021 12.41 12.43 12.23 12.33 135,446 -0.05(-0.40%)
Apr 01, 2021 12.21 12.43 12.18 12.38 63,827 +0.21(+1.70%)
Mar 31, 2021 12.23 12.29 12.16 12.17 58,281 -0.08(-0.68%)
Mar 30, 2021 12.19 12.29 12.11 12.25 77,050 +0.00(+0.00%)
Mar 29, 2021 12.12 12.33 12.04 12.25 106,547 +0.04(+0.34%)
Mar 26, 2021 12.11 12.22 12.08 12.21 89,092 +0.26(+2.14%)
Mar 25, 2021 11.89 11.97 11.66 11.95 87,708 -0.09(-0.76%)
Mar 24, 2021 11.88 12.17 11.84 12.04 75,317 +0.31(+2.68%)
Mar 23, 2021 11.82 12.04 11.73 11.73 110,148 -0.34(-2.81%)
Mar 22, 2021 12.01 12.14 11.98 12.07 80,880 +0.07(+0.55%)
Mar 19, 2021 12.03 12.13 11.90 12.00 104,445 -0.02(-0.21%)
Mar 18, 2021 12.45 12.45 12.01 12.03 192,774 -0.43(-3.45%)
Mar 17, 2021 12.29 12.49 12.29 12.46 77,891 +0.07(+0.60%)
Mar 16, 2021 12.69 12.69 12.38 12.38 136,096 -0.41(-3.17%)
Mar 15, 2021 12.82 12.87 12.69 12.79 54,379 -0.05(-0.39%)
Mar 12, 2021 12.82 12.87 12.78 12.84 59,233 +0.05(+0.39%)
Mar 11, 2021 12.71 12.92 12.71 12.79 120,786 +0.14(+1.11%)
Mar 10, 2021 12.47 12.72 12.41 12.65 57,795 +0.23(+1.87%)
Mar 09, 2021 12.59 12.69 12.38 12.42 161,709 -0.18(-1.44%)
Mar 08, 2021 12.52 12.71 12.45 12.60 189,791 +0.17(+1.33%)
Mar 05, 2021 12.47 12.52 12.09 12.43 192,087 +0.31(+2.59%)
Mar 04, 2021 12.13 12.43 11.98 12.12 182,603 +0.06(+0.48%)
Mar 03, 2021 11.92 12.18 11.89 12.06 123,754 +0.15(+1.25%)
Mar 02, 2021 11.95 12.00 11.83 11.91 66,474 +0.00(+0.00%)
Mar 01, 2021 11.78 12.05 11.78 11.91 95,389 +0.33(+2.86%)
Feb 26, 2021 11.71 11.71 11.25 11.58 99,126 -0.18(-1.55%)
Feb 25, 2021 11.99 12.01 11.68 11.76 191,376 -0.19(-1.59%)
Feb 24, 2021 11.66 11.98 11.64 11.95 128,983 +0.35(+2.99%)
Feb 23, 2021 11.52 11.71 11.26 11.61 111,689 +0.12(+1.08%)
Feb 22, 2021 11.18 11.58 11.18 11.48 129,046 +0.34(+3.04%)
Feb 19, 2021 11.00 11.17 10.99 11.14 67,937 +0.16(+1.43%)
Feb 18, 2021 11.08 11.11 10.94 10.99 119,885 -0.10(-0.90%)
Feb 17, 2021 11.07 11.13 10.95 11.08 102,222 +0.05(+0.45%)
Feb 16, 2021 10.99 11.08 10.94 11.04 87,185 +0.23(+2.14%)
Feb 12, 2021 10.60 10.80 10.59 10.80 73,377 +0.16(+1.48%)
Feb 11, 2021 10.70 10.71 10.45 10.65 153,514 -0.07(-0.69%)
Feb 10, 2021 10.62 10.75 10.52 10.72 97,094 +0.11(+1.01%)
Feb 09, 2021 10.67 10.67 10.55 10.61 98,276 -0.09(-0.84%)
Feb 08, 2021 10.52 10.71 10.52 10.70 104,987 +0.34(+3.25%)
Feb 05, 2021 10.43 10.47 10.34 10.37 95,992 +0.11(+1.04%)
Feb 04, 2021 10.26 10.29 10.11 10.26 69,840 +0.09(+0.89%)
Feb 03, 2021 9.990 10.21 9.966 10.17 56,383 +0.24(+2.40%)
Feb 02, 2021 9.998 10.10 9.933 9.933 85,466 +0.09(+0.92%)
Feb 01, 2021 9.777 9.916 9.695 9.843 64,438 +0.13(+1.35%)
Jan 29, 2021 9.949 10.02 9.678 9.711 61,396 -0.30(-2.95%)
Jan 28, 2021 9.982 10.09 9.933 10.01 46,254 +0.11(+1.16%)
Jan 27, 2021 9.867 10.11 9.777 9.892 72,246 -0.14(-1.39%)
Jan 26, 2021 10.29 10.31 10.03 10.03 77,361 -0.21(-2.01%)
Jan 25, 2021 10.29 10.29 10.07 10.24 89,945 -0.11(-1.11%)
Jan 22, 2021 10.26 10.37 10.22 10.35 81,861 -0.10(-0.94%)
Jan 21, 2021 10.60 10.61 10.33 10.45 193,318 -0.18(-1.70%)
Jan 20, 2021 10.70 10.73 10.57 10.63 81,113 -0.01(-0.08%)
Jan 19, 2021 10.46 10.66 10.44 10.64 112,702 +0.26(+2.53%)
Jan 15, 2021 10.71 10.79 10.37 10.38 192,229 -0.39(-3.66%)
Jan 14, 2021 10.51 10.89 10.51 10.77 176,257 +0.24(+2.26%)
Jan 13, 2021 10.62 10.64 10.49 10.53 167,909 -0.09(-0.85%)
Jan 12, 2021 10.40 10.62 10.33 10.62 151,141 +0.33(+3.19%)
Jan 11, 2021 10.08 10.32 9.982 10.29 150,660 +0.05(+0.48%)
Jan 08, 2021 10.43 10.43 10.11 10.24 155,927 +0.00(+0.00%)
Jan 07, 2021 10.08 10.29 10.08 10.24 204,224 +0.23(+2.30%)
Jan 06, 2021 9.834 10.15 9.785 10.01 282,081 +0.21(+2.18%)
Jan 05, 2021 9.432 9.892 9.426 9.801 321,367 +0.44(+4.74%)
Jan 04, 2021 9.465 9.473 9.276 9.358 290,880 +0.02(+0.26%)
Dec 31, 2020 9.334 9.334 9.334 352,067 -0.07(-0.70%)
Dec 30, 2020 9.243 9.432 9.243 9.399 352,067 +0.18(+1.96%)
Dec 29, 2020 9.334 9.350 9.194 9.219 259,432 -0.06(-0.62%)
Dec 28, 2020 9.350 9.481 9.251 9.276 233,528 -0.05(-0.53%)
Dec 24, 2020 9.407 9.407 9.276 9.325 58,472 -0.05(-0.53%)
Dec 23, 2020 9.251 9.514 9.251 9.375 163,187 +0.14(+1.51%)
Dec 22, 2020 9.284 9.378 9.227 9.235 182,547 -0.12(-1.32%)
Dec 21, 2020 9.194 9.434 9.161 9.358 108,587 -0.16(-1.64%)
Dec 18, 2020 9.646 9.687 9.473 9.514 178,951 -0.14(-1.45%)
Dec 17, 2020 9.719 9.719 9.563 9.654 139,486 +0.03(+0.34%)
Dec 16, 2020 9.662 9.752 9.555 9.621 152,148 -0.01(-0.09%)
Dec 15, 2020 9.531 9.728 9.506 9.629 149,199 +0.14(+1.47%)
Dec 14, 2020 9.933 10.01 9.475 9.490 423,920 -0.32(-3.26%)
Dec 11, 2020 9.867 9.916 9.719 9.810 119,625 -0.09(-0.91%)
Dec 10, 2020 9.646 10.01 9.646 9.900 74,982 +0.21(+2.20%)
Dec 09, 2020 9.728 9.810 9.613 9.687 173,768 +0.06(+0.60%)
Dec 08, 2020 9.383 9.678 9.383 9.629 139,966 +0.15(+1.56%)
Dec 07, 2020 9.588 9.604 9.424 9.481 162,378 -0.20(-2.04%)
Dec 04, 2020 9.375 9.711 9.375 9.678 300,160 +0.43(+4.61%)
Dec 03, 2020 9.227 9.366 9.186 9.251 154,409 +0.02(+0.27%)
Dec 02, 2020 9.005 9.350 9.005 9.227 263,320 +0.16(+1.81%)
Dec 01, 2020 9.153 9.268 9.022 9.063 181,447 +0.07(+0.73%)
Nov 30, 2020 9.293 9.297 8.964 8.997 237,838 -0.39(-4.11%)
Nov 27, 2020 9.424 9.498 9.325 9.383 231,332 -0.09(-0.95%)
Nov 25, 2020 9.539 9.572 9.425 9.473 291,023 -0.13(-1.37%)
Nov 24, 2020 9.440 9.637 9.440 9.604 301,977 +0.32(+3.45%)
Nov 23, 2020 8.940 9.309 8.940 9.284 135,001 +0.43(+4.82%)
Nov 20, 2020 8.849 9.112 8.767 8.857 137,167 +0.01(+0.09%)
Nov 19, 2020 8.676 8.849 8.676 8.849 146,228 +0.08(+0.90%)
Nov 18, 2020 8.936 8.968 8.739 8.770 152,064 -0.13(-1.51%)
Nov 17, 2020 8.762 8.905 8.636 8.905 165,127 +0.09(+0.98%)
Nov 16, 2020 8.644 8.826 8.613 8.818 157,072 +0.40(+4.78%)
Nov 13, 2020 8.257 8.455 8.257 8.415 127,817 +0.24(+2.90%)
Nov 12, 2020 8.360 8.431 8.139 8.178 72,531 -0.25(-3.00%)
Nov 11, 2020 8.581 8.597 8.415 8.431 87,767 -0.07(-0.84%)
Nov 10, 2020 8.312 8.581 8.312 8.502 136,814 +0.18(+2.18%)
Nov 09, 2020 8.123 8.470 7.902 8.320 279,288 +0.76(+10.02%)
Nov 06, 2020 7.713 7.736 7.531 7.563 49,784 -0.09(-1.14%)
Nov 05, 2020 7.555 7.802 7.555 7.649 58,025 +0.06(+0.73%)
Nov 04, 2020 7.594 7.732 7.487 7.594 19,837 -0.02(-0.21%)
Nov 03, 2020 7.768 7.768 7.547 7.610 84,938 -0.03(-0.41%)
Nov 02, 2020 7.531 7.720 7.488 7.641 69,704 +0.22(+2.98%)
Oct 30, 2020 7.357 7.460 7.247 7.420 95,894 +0.03(+0.43%)
Oct 29, 2020 7.176 7.397 7.136 7.389 63,139 +0.17(+2.30%)
Oct 28, 2020 7.357 7.389 7.199 7.223 70,531 -0.28(-3.68%)
Oct 27, 2020 7.586 7.598 7.484 7.499 119,588 -0.12(-1.55%)
Oct 26, 2020 7.736 7.815 7.531 7.618 89,832 -0.23(-2.92%)
Oct 23, 2020 7.894 7.934 7.776 7.847 69,799 -0.06(-0.70%)
Oct 22, 2020 7.649 7.910 7.638 7.902 61,845 +0.24(+3.20%)
Oct 21, 2020 7.776 7.776 7.657 7.657 67,402 -0.14(-1.82%)
Oct 20, 2020 7.799 7.831 7.736 7.799 47,039 +0.05(+0.61%)
Oct 19, 2020 7.886 7.902 7.736 7.752 59,895 -0.12(-1.50%)
Oct 16, 2020 7.918 7.949 7.855 7.870 40,283 -0.06(-0.80%)
Oct 15, 2020 7.776 7.957 7.776 7.934 27,656 +0.02(+0.30%)
Oct 14, 2020 7.839 8.043 7.839 7.910 51,024 +0.01(+0.10%)
Oct 13, 2020 7.997 7.997 7.885 7.902 108,746 -0.12(-1.48%)
Oct 12, 2020 7.973 8.020 7.934 8.020 70,653 +0.04(+0.49%)
Oct 09, 2020 8.020 8.052 7.941 7.981 109,449 -0.02(-0.20%)
Oct 08, 2020 7.894 8.044 7.839 7.997 63,915 +0.17(+2.22%)
Oct 07, 2020 7.713 7.823 7.705 7.823 54,186 +0.16(+2.06%)
Oct 06, 2020 7.831 7.878 7.665 7.665 58,309 -0.11(-1.42%)
Oct 05, 2020 7.697 7.799 7.697 7.776 81,818 +0.13(+1.65%)
Oct 02, 2020 7.452 7.681 7.452 7.649 35,723 +0.06(+0.73%)
Oct 01, 2020 7.641 7.665 7.547 7.594 320,342 -0.13(-1.64%)
Sep 30, 2020 7.689 7.776 7.665 7.720 85,375 +0.05(+0.62%)
Sep 29, 2020 7.878 7.878 7.626 7.673 78,324 -0.18(-2.31%)
Sep 28, 2020 7.886 7.934 7.839 7.855 70,293 +0.16(+2.05%)
Sep 25, 2020 7.634 7.728 7.602 7.697 62,958 +0.00(+0.00%)
Sep 24, 2020 7.713 7.791 7.563 7.697 71,814 -0.06(-0.71%)
Sep 23, 2020 8.052 8.091 7.736 7.752 117,290 -0.29(-3.63%)
Sep 22, 2020 8.052 8.202 8.036 8.044 39,881 -0.01(-0.10%)
Sep 21, 2020 8.194 8.194 7.989 8.052 92,867 -0.31(-3.68%)
Sep 18, 2020 8.439 8.470 8.289 8.360 69,925 -0.08(-0.94%)
Sep 17, 2020 8.289 8.439 8.283 8.439 120,588 +0.05(+0.56%)
Sep 16, 2020 8.352 8.526 8.352 8.391 312,774 +0.12(+1.43%)
Sep 15, 2020 8.462 8.530 8.257 8.273 276,411 -0.21(-2.42%)
Sep 14, 2020 8.605 8.704 8.478 8.478 534,855 -0.15(-1.74%)
Sep 11, 2020 8.889 8.952 8.605 8.628 101,088 -0.24(-2.67%)
Sep 10, 2020 9.110 9.133 8.865 8.865 115,322 -0.21(-2.35%)
Sep 09, 2020 8.794 9.236 8.777 9.078 110,422 +0.35(+3.98%)
Sep 08, 2020 8.865 8.920 8.526 8.731 322,036 -0.25(-2.81%)
Sep 04, 2020 9.110 9.137 8.763 8.983 451,225 -0.10(-1.13%)
Sep 03, 2020 9.047 9.228 8.999 9.086 351,943 +0.00(+0.00%)
Sep 02, 2020 9.062 9.133 9.018 9.086 176,868 +0.03(+0.35%)
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.