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 +0.16 (+0.70%)
Official Closing Price Updated: 4:10 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 (%)
Oct 29, 2021 14.30 14.30 14.11 14.13 85,929 -0.07(-0.53%)
Oct 28, 2021 14.16 14.22 14.12 14.21 44,597 +0.08(+0.59%)
Oct 27, 2021 14.33 14.38 14.11 14.12 64,542 -0.28(-1.96%)
Oct 26, 2021 14.44 14.41 36,404 +0.03(+0.23%)
Oct 25, 2021 14.24 14.41 14.24 14.37 61,853 +0.22(+1.53%)
Oct 22, 2021 14.03 14.18 14.03 14.16 39,781 +0.13(+0.95%)
Oct 21, 2021 14.19 14.19 13.92 14.03 75,452 -0.18(-1.29%)
Oct 20, 2021 14.06 14.24 14.04 14.21 53,924 +0.12(+0.83%)
Oct 19, 2021 14.13 14.18 14.04 14.09 207,486 +0.04(+0.30%)
Oct 18, 2021 14.17 14.25 14.03 14.05 101,504 -0.04(-0.29%)
Oct 15, 2021 14.20 14.20 14.07 14.09 272,554 +0.02(+0.18%)
Oct 14, 2021 14.14 14.19 14.01 14.07 148,602 +0.07(+0.47%)
Oct 13, 2021 14.03 14.04 13.81 14.00 61,640 -0.03(-0.24%)
Oct 12, 2021 14.07 14.15 13.96 14.03 67,445 +0.06(+0.42%)
Oct 11, 2021 13.98 14.19 13.95 13.98 90,046 +0.10(+0.72%)
Oct 08, 2021 13.67 13.94 13.67 13.88 68,537 +0.27(+2.02%)
Oct 07, 2021 13.44 13.68 13.43 13.60 59,111 +0.13(+0.99%)
Oct 06, 2021 13.41 13.47 13.25 13.47 47,297 -0.09(-0.67%)
Oct 05, 2021 13.71 13.79 13.56 13.56 122,729 -0.01(-0.06%)
Oct 04, 2021 13.47 13.65 13.46 13.57 85,119 +0.17(+1.30%)
Oct 01, 2021 13.16 13.39 13.06 13.39 65,612 +0.36(+2.74%)
Sep 30, 2021 13.19 13.21 13.03 13.04 30,571 -0.16(-1.20%)
Sep 29, 2021 13.10 13.27 13.03 13.19 87,812 +0.12(+0.95%)
Sep 28, 2021 13.19 13.34 13.05 13.07 66,521 -0.05(-0.38%)
Sep 27, 2021 12.93 13.19 12.93 13.12 80,236 +0.32(+2.53%)
Sep 24, 2021 12.63 12.81 12.63 12.80 25,712 +0.13(+1.05%)
Sep 23, 2021 12.47 12.74 12.34 12.66 46,695 +0.29(+2.35%)
Sep 22, 2021 12.27 12.49 12.21 12.37 67,679 +0.28(+2.34%)
Sep 21, 2021 12.07 12.14 11.94 12.09 44,763 +0.12(+1.04%)
Sep 20, 2021 12.11 12.11 11.81 11.96 43,473 -0.39(-3.16%)
Sep 17, 2021 12.32 12.52 12.31 12.36 49,349 -0.07(-0.60%)
Sep 16, 2021 12.57 12.57 12.41 12.43 40,251 -0.16(-1.25%)
Sep 15, 2021 12.32 12.59 12.29 12.59 62,497 +0.39(+3.20%)
Sep 14, 2021 12.57 12.57 12.19 12.20 52,909 -0.26(-2.07%)
Sep 13, 2021 12.38 12.53 12.33 12.45 48,470 +0.21(+1.70%)
Sep 10, 2021 12.36 12.38 12.24 12.25 30,629 -0.02(-0.20%)
Sep 09, 2021 12.17 12.34 12.17 12.27 39,282 +0.04(+0.34%)
Sep 08, 2021 12.32 12.39 12.21 12.23 33,998 -0.05(-0.41%)
Sep 07, 2021 12.31 12.43 12.28 12.28 57,373 -0.17(-1.34%)
Sep 03, 2021 12.50 12.50 12.37 12.45 29,884 -0.05(-0.40%)
Sep 02, 2021 12.30 12.50 12.30 12.50 36,289 +0.26(+2.10%)
Sep 01, 2021 12.48 12.48 12.18 12.24 86,622 -0.11(-0.87%)
Aug 31, 2021 12.40 12.41 12.28 12.35 29,938 -0.02(-0.20%)
Aug 30, 2021 12.49 12.54 12.37 12.37 77,622 -0.06(-0.47%)
Aug 27, 2021 12.26 12.47 12.26 12.43 24,222 +0.28(+2.33%)
Aug 26, 2021 12.31 12.31 12.14 12.15 61,797 -0.22(-1.75%)
Aug 25, 2021 12.33 12.40 12.25 12.36 28,112 +0.09(+0.74%)
Aug 24, 2021 12.25 12.31 12.21 12.27 49,360 +0.13(+1.09%)
Aug 23, 2021 12.03 12.22 12.02 12.14 84,661 +0.30(+2.53%)
Aug 20, 2021 11.71 11.86 11.71 11.84 33,396 +0.05(+0.42%)
Aug 19, 2021 11.91 11.91 11.69 11.79 68,011 -0.30(-2.47%)
Aug 18, 2021 12.22 12.32 12.06 12.09 45,966 -0.17(-1.36%)
Aug 17, 2021 12.36 12.46 12.16 12.26 61,723 -0.18(-1.47%)
Aug 16, 2021 12.48 12.50 12.33 12.44 42,089 -0.14(-1.12%)
Aug 13, 2021 12.64 12.64 12.55 12.58 41,218 -0.03(-0.26%)
Aug 12, 2021 12.64 12.64 12.46 12.61 31,936 -0.01(-0.07%)
Aug 11, 2021 12.55 12.64 12.40 12.62 36,929 +0.10(+0.79%)
Aug 10, 2021 12.42 12.59 12.42 12.52 97,456 +0.15(+1.20%)
Aug 09, 2021 12.47 12.53 12.36 12.37 65,717 -0.19(-1.51%)
Aug 06, 2021 12.58 12.66 12.50 12.56 12,586 +0.11(+0.86%)
Aug 05, 2021 12.38 12.58 12.38 12.45 29,502 +0.10(+0.80%)
Aug 04, 2021 12.53 12.53 12.35 12.36 40,084 -0.29(-2.28%)
Aug 03, 2021 12.45 12.70 12.39 12.64 48,754 +0.14(+1.12%)
Aug 02, 2021 12.56 12.77 12.50 12.50 40,215 -0.05(-0.40%)
Jul 30, 2021 12.78 12.78 12.55 12.55 31,312 -0.17(-1.36%)
Jul 29, 2021 12.83 12.87 12.73 12.73 35,404 +0.04(+0.33%)
Jul 28, 2021 12.56 12.74 12.48 12.69 33,561 +0.14(+1.12%)
Jul 27, 2021 12.64 12.64 12.45 12.55 46,206 -0.13(-1.04%)
Jul 26, 2021 12.38 12.68 12.38 12.68 40,076 +0.27(+2.20%)
Jul 23, 2021 12.44 12.50 12.32 12.41 31,593 -0.02(-0.20%)
Jul 22, 2021 12.45 12.45 12.31 12.43 82,044 +0.01(+0.07%)
Jul 21, 2021 12.23 12.49 12.22 12.42 59,386 +0.37(+3.08%)
Jul 20, 2021 11.75 12.22 11.71 12.05 93,118 +0.31(+2.60%)
Jul 19, 2021 11.84 11.94 11.65 11.74 141,351 -0.45(-3.72%)
Jul 16, 2021 12.55 12.62 12.19 12.20 140,458 -0.32(-2.57%)
Jul 15, 2021 12.64 12.76 12.47 12.52 85,176 -0.23(-1.81%)
Jul 14, 2021 13.07 13.22 12.74 12.75 68,915 -0.34(-2.59%)
Jul 13, 2021 13.19 13.21 13.06 13.09 44,013 -0.08(-0.63%)
Jul 12, 2021 13.13 13.26 13.13 13.17 20,671 -0.03(-0.25%)
Jul 09, 2021 13.00 13.24 13.00 13.21 41,422 +0.23(+1.78%)
Jul 08, 2021 12.95 13.09 12.86 12.97 58,457 -0.17(-1.32%)
Jul 07, 2021 13.26 13.29 13.06 13.15 49,864 -0.16(-1.18%)
Jul 06, 2021 13.66 13.66 13.26 13.30 82,293 -0.35(-2.54%)
Jul 02, 2021 13.73 13.73 13.56 13.65 27,726 -0.04(-0.30%)
Jul 01, 2021 13.59 13.73 13.56 13.69 56,359 +0.32(+2.41%)
Jun 30, 2021 13.50 13.56 13.33 13.37 97,013 -0.06(-0.43%)
Jun 29, 2021 13.45 13.56 13.39 13.43 35,193 +0.02(+0.18%)
Jun 28, 2021 13.66 13.66 13.37 13.40 91,033 -0.27(-1.99%)
Jun 25, 2021 13.81 13.81 13.64 13.68 72,865 -0.07(-0.48%)
Jun 24, 2021 13.63 13.75 13.54 13.74 48,615 +0.15(+1.09%)
Jun 23, 2021 13.73 13.73 13.54 13.59 132,937 +0.00(+0.00%)
Jun 22, 2021 13.51 13.61 13.33 13.59 134,740 +0.17(+1.23%)
Jun 21, 2021 13.07 13.49 12.94 13.43 144,192 +0.50(+3.83%)
Jun 18, 2021 13.03 13.08 12.93 12.93 54,039 -0.26(-2.00%)
Jun 17, 2021 13.73 13.73 13.06 13.20 122,360 -0.55(-4.02%)
Jun 16, 2021 13.88 13.88 13.71 13.75 42,533 -0.12(-0.83%)
Jun 15, 2021 13.66 13.87 13.64 13.87 94,656 +0.27(+2.00%)
Jun 14, 2021 13.68 13.72 13.49 13.59 52,737 -0.02(-0.12%)
Jun 11, 2021 13.77 13.81 13.57 13.61 74,753 -0.13(-0.96%)
Jun 10, 2021 13.78 13.82 13.66 13.74 59,065 +0.08(+0.60%)
Jun 09, 2021 13.70 13.74 13.59 13.66 52,624 -0.02(-0.12%)
Jun 08, 2021 13.62 13.68 13.49 13.68 38,613 +0.10(+0.73%)
Jun 07, 2021 13.56 13.62 13.51 13.58 19,947 -0.01(-0.06%)
Jun 04, 2021 13.62 13.66 13.47 13.59 69,713 +0.04(+0.30%)
Jun 03, 2021 13.41 13.59 13.39 13.54 45,212 +0.09(+0.67%)
Jun 02, 2021 13.45 13.62 13.42 13.45 174,973 +0.03(+0.25%)
Jun 01, 2021 13.28 13.45 13.21 13.42 92,317 +0.38(+2.91%)
May 28, 2021 13.18 13.18 13.00 13.04 52,594 -0.04(-0.32%)
May 27, 2021 13.08 13.17 13.02 13.08 46,278 +0.05(+0.38%)
May 26, 2021 13.02 13.04 12.88 13.03 53,034 +0.12(+0.96%)
May 25, 2021 13.07 13.18 12.88 12.91 79,439 -0.16(-1.20%)
May 24, 2021 12.98 13.07 12.88 13.07 100,154 +0.17(+1.34%)
May 21, 2021 12.95 12.97 12.84 12.89 25,046 +0.06(+0.45%)
May 20, 2021 12.84 12.86 12.72 12.83 33,609 -0.01(-0.06%)
May 19, 2021 12.93 12.98 12.71 12.84 71,789 -0.35(-2.63%)
May 18, 2021 13.38 13.42 13.16 13.19 42,849 -0.22(-1.66%)
May 17, 2021 13.21 13.41 13.21 13.41 60,504 +0.22(+1.69%)
May 14, 2021 13.08 13.26 13.07 13.19 69,407 +0.25(+1.90%)
May 13, 2021 13.08 13.21 12.88 12.94 106,427 -0.20(-1.50%)
May 12, 2021 13.06 13.37 13.06 13.14 165,590 +0.12(+0.95%)
May 11, 2021 12.95 13.09 12.88 13.02 93,344 -0.18(-1.37%)
May 10, 2021 13.27 13.45 13.19 13.20 72,543 +0.03(+0.25%)
May 07, 2021 12.93 13.17 12.93 13.16 109,408 +0.14(+1.07%)
May 06, 2021 12.98 13.03 12.82 13.03 70,413 +0.08(+0.63%)
May 05, 2021 12.88 13.00 12.71 12.94 93,072 +0.30(+2.40%)
May 04, 2021 12.81 12.81 12.57 12.64 144,930 -0.14(-1.09%)
May 03, 2021 12.48 12.82 12.48 12.78 123,971 +0.39(+3.18%)
Apr 30, 2021 12.48 12.55 12.39 12.39 48,279 -0.21(-1.69%)
Apr 29, 2021 12.66 12.67 12.48 12.60 59,233 +0.10(+0.79%)
Apr 28, 2021 12.26 12.60 12.26 12.50 96,375 +0.31(+2.56%)
Apr 27, 2021 12.08 12.21 12.05 12.19 32,602 +0.11(+0.88%)
Apr 26, 2021 11.98 12.19 11.98 12.08 97,327 +0.12(+1.03%)
Apr 23, 2021 11.88 12.02 11.84 11.96 34,502 +0.08(+0.69%)
Apr 22, 2021 12.09 12.09 11.84 11.88 82,061 -0.16(-1.36%)
Apr 21, 2021 11.82 12.10 11.82 12.04 32,842 +0.12(+1.03%)
Apr 20, 2021 12.07 12.07 11.81 11.92 58,314 -0.20(-1.63%)
Apr 19, 2021 12.08 12.20 12.02 12.11 66,158 -0.01(-0.07%)
Apr 16, 2021 12.12 12.16 12.03 12.12 33,405 +0.10(+0.82%)
Apr 15, 2021 12.08 12.16 12.01 12.02 109,105 +0.02(+0.21%)
Apr 14, 2021 12.02 12.25 11.99 12.00 131,446 +0.09(+0.76%)
Apr 13, 2021 11.92 11.96 11.87 11.91 30,389 -0.02(-0.14%)
Apr 12, 2021 12.11 12.15 11.91 11.93 57,480 -0.13(-1.09%)
Apr 09, 2021 11.98 12.06 11.97 12.06 42,915 +0.08(+0.68%)
Apr 08, 2021 12.10 12.11 11.93 11.98 84,380 -0.11(-0.88%)
Apr 07, 2021 12.24 12.24 12.08 12.08 88,384 -0.12(-1.01%)
Apr 06, 2021 12.26 12.39 12.20 12.20 92,384 -0.02(-0.13%)
Apr 05, 2021 12.30 12.32 12.13 12.22 136,603 -0.05(-0.40%)
Apr 01, 2021 12.11 12.32 12.08 12.27 64,372 +0.21(+1.70%)
Mar 31, 2021 12.13 12.19 12.06 12.07 58,779 -0.08(-0.68%)
Mar 30, 2021 12.09 12.19 12.01 12.15 77,708 +0.00(+0.00%)
Mar 29, 2021 12.02 12.23 11.93 12.15 107,457 +0.04(+0.34%)
Mar 26, 2021 12.01 12.11 11.98 12.11 89,853 +0.25(+2.15%)
Mar 25, 2021 11.79 11.87 11.57 11.85 88,457 -0.09(-0.76%)
Mar 24, 2021 11.78 12.07 11.74 11.94 75,961 +0.31(+2.68%)
Mar 23, 2021 11.72 11.93 11.63 11.63 111,089 -0.34(-2.81%)
Mar 22, 2021 11.91 12.04 11.88 11.97 81,571 +0.07(+0.55%)
Mar 19, 2021 11.93 12.02 11.79 11.90 105,337 -0.02(-0.21%)
Mar 18, 2021 12.34 12.34 11.91 11.93 194,421 -0.43(-3.45%)
Mar 17, 2021 12.19 12.39 12.19 12.35 78,556 +0.07(+0.60%)
Mar 16, 2021 12.58 12.58 12.27 12.28 137,259 -0.40(-3.17%)
Mar 15, 2021 12.71 12.76 12.58 12.68 54,843 -0.05(-0.39%)
Mar 12, 2021 12.71 12.76 12.67 12.73 59,739 +0.05(+0.39%)
Mar 11, 2021 12.61 12.81 12.61 12.68 121,818 +0.14(+1.11%)
Mar 10, 2021 12.36 12.62 12.30 12.54 58,289 +0.23(+1.87%)
Mar 09, 2021 12.48 12.58 12.28 12.31 163,091 -0.18(-1.44%)
Mar 08, 2021 12.42 12.60 12.34 12.49 191,412 +0.16(+1.33%)
Mar 05, 2021 12.36 12.42 11.99 12.33 193,727 +0.31(+2.59%)
Mar 04, 2021 12.02 12.33 11.88 12.02 184,163 +0.06(+0.48%)
Mar 03, 2021 11.82 12.08 11.79 11.96 124,811 +0.15(+1.25%)
Mar 02, 2021 11.84 11.90 11.73 11.81 67,042 +0.00(+0.00%)
Mar 01, 2021 11.68 11.95 11.68 11.81 96,204 +0.33(+2.86%)
Feb 26, 2021 11.61 11.61 11.15 11.48 99,972 -0.18(-1.55%)
Feb 25, 2021 11.89 11.91 11.58 11.66 193,010 -0.19(-1.59%)
Feb 24, 2021 11.57 11.88 11.54 11.85 130,085 +0.34(+2.99%)
Feb 23, 2021 11.43 11.61 11.16 11.51 112,643 +0.12(+1.08%)
Feb 22, 2021 11.09 11.48 11.09 11.38 130,148 +0.34(+3.04%)
Feb 19, 2021 10.91 11.07 10.89 11.05 68,517 +0.16(+1.43%)
Feb 18, 2021 10.99 11.02 10.85 10.89 120,909 -0.10(-0.90%)
Feb 17, 2021 10.97 11.03 10.86 10.99 103,095 +0.05(+0.45%)
Feb 16, 2021 10.89 10.98 10.84 10.94 87,929 +0.23(+2.14%)
Feb 12, 2021 10.51 10.71 10.50 10.71 74,004 +0.16(+1.48%)
Feb 11, 2021 10.61 10.62 10.36 10.56 154,826 -0.07(-0.69%)
Feb 10, 2021 10.53 10.66 10.43 10.63 97,923 +0.11(+1.01%)
Feb 09, 2021 10.58 10.58 10.46 10.52 99,116 -0.09(-0.84%)
Feb 08, 2021 10.43 10.62 10.43 10.61 105,884 +0.33(+3.25%)
Feb 05, 2021 10.34 10.38 10.26 10.28 96,812 +0.11(+1.04%)
Feb 04, 2021 10.17 10.20 10.03 10.17 70,437 +0.09(+0.89%)
Feb 03, 2021 9.906 10.13 9.881 10.08 56,865 +0.24(+2.40%)
Feb 02, 2021 9.914 10.01 9.849 9.849 86,196 +0.09(+0.92%)
Feb 01, 2021 9.694 9.832 9.613 9.759 64,988 +0.13(+1.35%)
Jan 29, 2021 9.865 9.938 9.596 9.629 61,920 -0.29(-2.95%)
Jan 28, 2021 9.898 10.00 9.849 9.922 46,649 +0.11(+1.16%)
Jan 27, 2021 9.784 10.02 9.694 9.808 72,863 -0.14(-1.39%)
Jan 26, 2021 10.21 10.23 9.946 9.946 78,022 -0.20(-2.01%)
Jan 25, 2021 10.20 10.20 9.987 10.15 90,714 -0.11(-1.11%)
Jan 22, 2021 10.17 10.28 10.13 10.26 82,561 -0.10(-0.94%)
Jan 21, 2021 10.51 10.52 10.24 10.36 194,969 -0.18(-1.70%)
Jan 20, 2021 10.61 10.64 10.48 10.54 81,806 -0.01(-0.08%)
Jan 19, 2021 10.37 10.57 10.35 10.55 113,665 +0.26(+2.53%)
Jan 15, 2021 10.62 10.70 10.28 10.29 193,871 -0.39(-3.66%)
Jan 14, 2021 10.42 10.79 10.42 10.68 177,763 +0.24(+2.26%)
Jan 13, 2021 10.53 10.55 10.40 10.44 169,343 -0.09(-0.85%)
Jan 12, 2021 10.31 10.53 10.25 10.53 152,432 +0.33(+3.19%)
Jan 11, 2021 9.995 10.24 9.898 10.21 151,946 +0.05(+0.48%)
Jan 08, 2021 10.35 10.35 10.02 10.16 157,259 +0.00(+0.00%)
Jan 07, 2021 9.995 10.20 9.995 10.16 205,969 +0.23(+2.30%)
Jan 06, 2021 9.751 10.07 9.702 9.930 284,490 +0.21(+2.18%)
Jan 05, 2021 9.352 9.808 9.347 9.718 324,112 +0.44(+4.74%)
Jan 04, 2021 9.385 9.393 9.198 9.279 293,364 +0.02(+0.26%)
Dec 31, 2020 9.255 9.255 9.255 355,074 -0.07(-0.70%)
Dec 30, 2020 9.165 9.352 9.165 9.320 355,074 +0.18(+1.96%)
Dec 29, 2020 9.255 9.271 9.116 9.141 261,648 -0.06(-0.62%)
Dec 28, 2020 9.271 9.401 9.173 9.198 235,522 -0.05(-0.53%)
Dec 24, 2020 9.328 9.328 9.198 9.246 58,972 -0.05(-0.53%)
Dec 23, 2020 9.173 9.434 9.173 9.295 164,581 +0.14(+1.51%)
Dec 22, 2020 9.206 9.299 9.149 9.157 184,106 -0.12(-1.32%)
Dec 21, 2020 9.116 9.354 9.084 9.279 109,515 -0.15(-1.64%)
Dec 18, 2020 9.564 9.605 9.392 9.434 180,479 -0.14(-1.45%)
Dec 17, 2020 9.637 9.637 9.482 9.572 140,678 +0.03(+0.34%)
Dec 16, 2020 9.580 9.670 9.474 9.539 153,448 -0.01(-0.09%)
Dec 15, 2020 9.450 9.645 9.426 9.548 150,473 +0.14(+1.47%)
Dec 14, 2020 9.849 9.930 9.395 9.409 427,541 -0.32(-3.26%)
Dec 11, 2020 9.784 9.832 9.637 9.727 120,647 -0.09(-0.91%)
Dec 10, 2020 9.564 9.930 9.564 9.816 75,623 +0.21(+2.20%)
Dec 09, 2020 9.645 9.727 9.531 9.605 175,253 +0.06(+0.60%)
Dec 08, 2020 9.303 9.596 9.303 9.548 141,162 +0.15(+1.56%)
Dec 07, 2020 9.507 9.523 9.344 9.401 163,765 -0.20(-2.04%)
Dec 04, 2020 9.295 9.629 9.295 9.596 302,724 +0.42(+4.61%)
Dec 03, 2020 9.149 9.287 9.108 9.173 155,728 +0.02(+0.27%)
Dec 02, 2020 8.929 9.271 8.929 9.149 265,569 +0.16(+1.81%)
Dec 01, 2020 9.075 9.189 8.945 8.986 182,997 +0.07(+0.73%)
Nov 30, 2020 9.214 9.218 8.888 8.921 239,869 -0.38(-4.11%)
Nov 27, 2020 9.344 9.417 9.246 9.303 233,308 -0.09(-0.95%)
Nov 25, 2020 9.458 9.491 9.345 9.393 293,509 -0.13(-1.37%)
Nov 24, 2020 9.360 9.556 9.360 9.523 304,557 +0.32(+3.45%)
Nov 23, 2020 8.864 9.230 8.864 9.206 136,154 +0.42(+4.82%)
Nov 20, 2020 8.774 9.035 8.693 8.782 138,339 -0.18(-2.00%)
Nov 19, 2020 8.786 8.961 8.786 8.961 144,397 +0.08(+0.90%)
Nov 18, 2020 9.049 9.081 8.850 8.882 150,160 -0.14(-1.51%)
Nov 17, 2020 8.874 9.017 8.746 9.017 163,059 +0.09(+0.98%)
Nov 16, 2020 8.754 8.938 8.722 8.930 155,104 +0.41(+4.78%)
Nov 13, 2020 8.362 8.562 8.362 8.522 126,216 +0.24(+2.90%)
Nov 12, 2020 8.466 8.538 8.242 8.282 71,623 -0.26(-3.00%)
Nov 11, 2020 8.690 8.706 8.522 8.538 86,667 -0.07(-0.84%)
Nov 10, 2020 8.418 8.690 8.418 8.610 135,100 +0.18(+2.18%)
Nov 09, 2020 8.226 8.578 8.002 8.426 275,789 +0.77(+10.02%)
Nov 06, 2020 7.810 7.834 7.626 7.658 49,160 -0.09(-1.14%)
Nov 05, 2020 7.650 7.901 7.650 7.746 57,299 +0.06(+0.73%)
Nov 04, 2020 7.690 7.830 7.582 7.690 19,589 -0.02(-0.21%)
Nov 03, 2020 7.866 7.866 7.642 7.706 83,874 -0.03(-0.41%)
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.