Chronicle Journal: Finance

Adams Natural Resources Fund (NY: PEO )

16.71 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.21 17.21 16.98 17.01 71,396 -0.09(-0.53%)
Oct 28, 2021 17.04 17.11 17.00 17.10 37,055 +0.10(+0.59%)
Oct 27, 2021 17.25 17.30 16.98 17.00 53,626 -0.34(-1.96%)
Oct 26, 2021 17.38 17.34 30,247 +0.04(+0.23%)
Oct 25, 2021 17.14 17.34 17.14 17.30 51,392 +0.26(+1.53%)
Oct 22, 2021 16.89 17.07 16.88 17.04 33,053 +0.16(+0.95%)
Oct 21, 2021 17.08 17.08 16.75 16.88 62,691 -0.22(-1.29%)
Oct 20, 2021 16.92 17.14 16.90 17.10 44,804 +0.14(+0.83%)
Oct 19, 2021 17.01 17.07 16.90 16.96 172,394 +0.05(+0.30%)
Oct 18, 2021 17.06 17.15 16.89 16.91 84,337 -0.05(-0.29%)
Oct 15, 2021 17.09 17.09 16.93 16.96 226,457 +0.03(+0.18%)
Oct 14, 2021 17.02 17.08 16.86 16.93 123,469 +0.08(+0.47%)
Oct 13, 2021 16.88 16.90 16.62 16.85 51,215 -0.04(-0.24%)
Oct 12, 2021 16.93 17.04 16.80 16.89 56,038 +0.07(+0.42%)
Oct 11, 2021 16.82 17.08 16.79 16.82 74,817 +0.12(+0.72%)
Oct 08, 2021 16.45 16.78 16.45 16.70 56,946 +0.33(+2.02%)
Oct 07, 2021 16.18 16.47 16.16 16.37 49,114 +0.16(+0.99%)
Oct 06, 2021 16.14 16.21 15.95 16.21 39,298 -0.11(-0.67%)
Oct 05, 2021 16.50 16.60 16.32 16.32 101,972 -0.01(-0.06%)
Oct 04, 2021 16.21 16.43 16.20 16.33 70,723 +0.21(+1.30%)
Oct 01, 2021 15.84 16.12 15.72 16.12 54,515 +0.43(+2.74%)
Sep 30, 2021 15.87 15.90 15.69 15.69 25,401 -0.19(-1.20%)
Sep 29, 2021 15.77 15.97 15.68 15.88 72,961 +0.15(+0.95%)
Sep 28, 2021 15.88 16.06 15.71 15.73 55,271 -0.06(-0.38%)
Sep 27, 2021 15.56 15.88 15.56 15.79 66,666 +0.39(+2.53%)
Sep 24, 2021 15.20 15.42 15.20 15.40 21,364 +0.16(+1.05%)
Sep 23, 2021 15.01 15.33 14.85 15.24 38,798 +0.35(+2.35%)
Sep 22, 2021 14.77 15.03 14.70 14.89 56,233 +0.34(+2.34%)
Sep 21, 2021 14.53 14.61 14.37 14.55 37,193 +0.15(+1.04%)
Sep 20, 2021 14.58 14.58 14.22 14.40 36,121 -0.47(-3.16%)
Sep 17, 2021 14.83 15.07 14.82 14.87 41,003 -0.09(-0.60%)
Sep 16, 2021 15.13 15.13 14.93 14.96 33,444 -0.19(-1.25%)
Sep 15, 2021 14.83 15.15 14.79 15.15 51,927 +0.47(+3.20%)
Sep 14, 2021 15.13 15.13 14.68 14.68 43,961 -0.31(-2.07%)
Sep 13, 2021 14.90 15.08 14.84 14.99 40,273 +0.25(+1.70%)
Sep 10, 2021 14.88 14.89 14.73 14.74 25,449 -0.03(-0.20%)
Sep 09, 2021 14.65 14.85 14.65 14.77 32,639 +0.05(+0.34%)
Sep 08, 2021 14.83 14.91 14.69 14.72 28,248 -0.06(-0.41%)
Sep 07, 2021 14.81 14.97 14.78 14.78 47,670 -0.20(-1.34%)
Sep 03, 2021 15.05 15.05 14.89 14.98 24,830 -0.06(-0.40%)
Sep 02, 2021 14.80 15.05 14.80 15.04 30,152 +0.31(+2.10%)
Sep 01, 2021 15.02 15.02 14.66 14.73 71,972 -0.13(-0.87%)
Aug 31, 2021 14.92 14.94 14.78 14.86 24,875 -0.03(-0.20%)
Aug 30, 2021 15.03 15.09 14.89 14.89 64,494 -0.07(-0.47%)
Aug 27, 2021 14.75 15.01 14.75 14.96 20,126 +0.34(+2.33%)
Aug 26, 2021 14.82 14.82 14.61 14.62 51,346 -0.26(-1.75%)
Aug 25, 2021 14.84 14.92 14.74 14.88 23,358 +0.11(+0.74%)
Aug 24, 2021 14.74 14.81 14.69 14.77 41,012 +0.16(+1.10%)
Aug 23, 2021 14.48 14.71 14.47 14.61 70,343 +0.36(+2.53%)
Aug 20, 2021 14.09 14.28 14.09 14.25 27,748 +0.06(+0.42%)
Aug 19, 2021 14.34 14.34 14.07 14.19 56,509 -0.36(-2.47%)
Aug 18, 2021 14.71 14.83 14.51 14.55 38,192 -0.20(-1.36%)
Aug 17, 2021 14.87 15.00 14.63 14.75 51,284 -0.32(-2.12%)
Aug 16, 2021 15.12 15.15 14.94 15.07 34,739 -0.17(-1.12%)
Aug 13, 2021 15.32 15.32 15.20 15.24 34,020 -0.04(-0.26%)
Aug 12, 2021 15.32 15.32 15.10 15.28 26,359 -0.01(-0.07%)
Aug 11, 2021 15.20 15.31 15.02 15.29 30,480 +0.12(+0.79%)
Aug 10, 2021 15.05 15.25 15.05 15.17 80,436 +0.18(+1.20%)
Aug 09, 2021 15.11 15.18 14.97 14.99 54,240 -0.23(-1.51%)
Aug 06, 2021 15.24 15.34 15.15 15.22 10,388 +0.13(+0.86%)
Aug 05, 2021 15.00 15.25 15.00 15.09 24,350 +0.12(+0.80%)
Aug 04, 2021 15.18 15.18 14.96 14.97 33,084 -0.35(-2.28%)
Aug 03, 2021 15.08 15.39 15.01 15.32 40,240 +0.17(+1.12%)
Aug 02, 2021 15.22 15.47 15.14 15.15 33,192 -0.06(-0.39%)
Jul 30, 2021 15.48 15.48 15.20 15.21 25,844 -0.21(-1.36%)
Jul 29, 2021 15.55 15.59 15.42 15.42 29,221 +0.05(+0.33%)
Jul 28, 2021 15.22 15.43 15.12 15.37 27,700 +0.17(+1.12%)
Jul 27, 2021 15.32 15.32 15.09 15.20 38,137 -0.16(-1.04%)
Jul 26, 2021 15.00 15.36 15.00 15.36 33,077 +0.33(+2.20%)
Jul 23, 2021 15.07 15.15 14.93 15.03 26,076 -0.03(-0.20%)
Jul 22, 2021 15.09 15.09 14.91 15.06 67,716 +0.01(+0.07%)
Jul 21, 2021 14.82 15.13 14.80 15.05 49,015 +0.45(+3.08%)
Jul 20, 2021 14.24 14.81 14.19 14.60 76,856 +0.37(+2.60%)
Jul 19, 2021 14.35 14.47 14.11 14.23 116,665 -0.55(-3.72%)
Jul 16, 2021 15.20 15.29 14.77 14.78 115,928 -0.39(-2.57%)
Jul 15, 2021 15.32 15.46 15.11 15.17 70,301 -0.28(-1.81%)
Jul 14, 2021 15.84 16.02 15.44 15.45 56,880 -0.41(-2.59%)
Jul 13, 2021 15.98 16.01 15.82 15.86 36,327 -0.10(-0.63%)
Jul 12, 2021 15.91 16.06 15.91 15.96 17,061 -0.04(-0.25%)
Jul 09, 2021 15.75 16.04 15.75 16.00 34,188 +0.28(+1.78%)
Jul 08, 2021 15.69 15.86 15.58 15.72 48,248 -0.21(-1.32%)
Jul 07, 2021 16.06 16.10 15.82 15.93 41,156 -0.19(-1.18%)
Jul 06, 2021 16.55 16.55 16.07 16.12 67,921 -0.42(-2.54%)
Jul 02, 2021 16.63 16.63 16.43 16.54 22,884 -0.05(-0.30%)
Jul 01, 2021 16.47 16.64 16.43 16.59 46,517 +0.39(+2.41%)
Jun 30, 2021 16.36 16.43 16.15 16.20 80,071 -0.07(-0.43%)
Jun 29, 2021 16.30 16.43 16.22 16.27 29,047 +0.03(+0.18%)
Jun 28, 2021 16.55 16.55 16.20 16.24 75,135 -0.33(-1.99%)
Jun 25, 2021 16.73 16.73 16.53 16.57 60,140 -0.08(-0.48%)
Jun 24, 2021 16.51 16.66 16.41 16.65 40,125 +0.18(+1.09%)
Jun 23, 2021 16.63 16.63 16.41 16.47 109,721 +0.00(+0.00%)
Jun 22, 2021 16.37 16.49 16.15 16.47 111,209 +0.20(+1.23%)
Jun 21, 2021 15.83 16.34 15.68 16.27 119,010 +0.60(+3.83%)
Jun 18, 2021 15.79 15.85 15.66 15.67 44,602 -0.32(-2.00%)
Jun 17, 2021 16.64 16.64 15.82 15.99 100,991 -0.67(-4.02%)
Jun 16, 2021 16.82 16.82 16.61 16.66 35,105 -0.14(-0.83%)
Jun 15, 2021 16.55 16.80 16.53 16.80 78,125 +0.33(+2.00%)
Jun 14, 2021 16.58 16.62 16.35 16.47 43,527 -0.02(-0.12%)
Jun 11, 2021 16.68 16.73 16.44 16.49 61,698 -0.16(-0.96%)
Jun 10, 2021 16.69 16.74 16.55 16.65 48,750 +0.10(+0.60%)
Jun 09, 2021 16.60 16.65 16.47 16.55 43,434 -0.02(-0.12%)
Jun 08, 2021 16.50 16.58 16.35 16.57 31,870 +0.12(+0.73%)
Jun 07, 2021 16.43 16.50 16.37 16.45 16,464 -0.01(-0.06%)
Jun 04, 2021 16.50 16.55 16.32 16.46 57,538 +0.05(+0.30%)
Jun 03, 2021 16.25 16.46 16.22 16.41 37,316 +0.11(+0.67%)
Jun 02, 2021 16.29 16.50 16.26 16.30 144,415 +0.04(+0.25%)
Jun 01, 2021 16.09 16.29 16.00 16.26 76,195 +0.46(+2.91%)
May 28, 2021 15.97 15.97 15.75 15.80 43,409 -0.05(-0.32%)
May 27, 2021 15.85 15.96 15.77 15.85 38,196 +0.06(+0.38%)
May 26, 2021 15.77 15.80 15.61 15.79 43,772 +0.15(+0.96%)
May 25, 2021 15.83 15.97 15.61 15.64 65,566 -0.19(-1.20%)
May 24, 2021 15.73 15.84 15.61 15.83 82,663 +0.21(+1.34%)
May 21, 2021 15.69 15.72 15.56 15.62 20,672 +0.07(+0.45%)
May 20, 2021 15.56 15.58 15.41 15.55 27,740 -0.01(-0.06%)
May 19, 2021 15.67 15.72 15.40 15.56 59,252 -0.42(-2.63%)
May 18, 2021 16.21 16.26 15.94 15.98 35,366 -0.27(-1.66%)
May 17, 2021 16.00 16.25 16.00 16.25 49,938 +0.17(+1.06%)
May 14, 2021 15.95 16.17 15.93 16.08 56,930 +0.30(+1.90%)
May 13, 2021 15.95 16.10 15.70 15.78 87,294 -0.24(-1.50%)
May 12, 2021 15.92 16.30 15.92 16.02 136,255 +0.15(+0.95%)
May 11, 2021 15.79 15.96 15.70 15.87 76,563 -0.22(-1.37%)
May 10, 2021 16.18 16.40 16.08 16.09 59,502 +0.04(+0.25%)
May 07, 2021 15.77 16.06 15.76 16.05 89,739 +0.17(+1.07%)
May 06, 2021 15.83 15.89 15.63 15.88 57,755 +0.10(+0.63%)
May 05, 2021 15.70 15.85 15.50 15.78 76,340 +0.37(+2.40%)
May 04, 2021 15.62 15.62 15.32 15.41 118,875 -0.17(-1.09%)
May 03, 2021 15.21 15.63 15.21 15.58 101,684 +0.48(+3.18%)
Apr 30, 2021 15.21 15.30 15.10 15.10 39,600 -0.26(-1.69%)
Apr 29, 2021 15.44 15.45 15.22 15.36 48,585 +0.12(+0.79%)
Apr 28, 2021 14.95 15.36 14.95 15.24 79,049 +0.38(+2.56%)
Apr 27, 2021 14.73 14.89 14.69 14.86 26,741 +0.13(+0.88%)
Apr 26, 2021 14.60 14.86 14.60 14.73 79,830 +0.15(+1.03%)
Apr 23, 2021 14.49 14.65 14.43 14.58 28,300 +0.10(+0.69%)
Apr 22, 2021 14.74 14.74 14.44 14.48 67,309 -0.20(-1.36%)
Apr 21, 2021 14.41 14.75 14.41 14.68 26,938 +0.15(+1.03%)
Apr 20, 2021 14.72 14.72 14.40 14.53 47,831 -0.24(-1.62%)
Apr 19, 2021 14.73 14.88 14.66 14.77 54,265 -0.01(-0.07%)
Apr 16, 2021 14.78 14.82 14.67 14.78 27,400 +0.12(+0.82%)
Apr 15, 2021 14.73 14.82 14.64 14.66 89,491 +0.03(+0.21%)
Apr 14, 2021 14.65 14.94 14.62 14.63 107,815 +0.11(+0.76%)
Apr 13, 2021 14.53 14.58 14.47 14.52 24,926 -0.02(-0.14%)
Apr 12, 2021 14.77 14.81 14.52 14.54 47,147 -0.16(-1.09%)
Apr 09, 2021 14.60 14.70 14.59 14.70 35,200 +0.10(+0.68%)
Apr 08, 2021 14.75 14.76 14.55 14.60 69,211 -0.13(-0.88%)
Apr 07, 2021 14.92 14.92 14.73 14.73 72,495 -0.15(-1.01%)
Apr 06, 2021 14.95 15.11 14.88 14.88 75,776 -0.02(-0.13%)
Apr 05, 2021 15.00 15.02 14.79 14.90 112,045 -0.06(-0.40%)
Apr 01, 2021 14.76 15.02 14.72 14.96 52,800 +0.25(+1.70%)
Mar 31, 2021 14.79 14.86 14.70 14.71 48,212 -0.10(-0.68%)
Mar 30, 2021 14.74 14.86 14.64 14.81 63,738 +0.00(+0.00%)
Mar 29, 2021 14.65 14.91 14.55 14.81 88,139 +0.05(+0.34%)
Mar 26, 2021 14.64 14.77 14.60 14.76 73,700 +0.31(+2.15%)
Mar 25, 2021 14.37 14.47 14.10 14.45 72,555 -0.11(-0.76%)
Mar 24, 2021 14.36 14.71 14.31 14.56 62,305 +0.38(+2.68%)
Mar 23, 2021 14.29 14.55 14.18 14.18 91,118 -0.41(-2.81%)
Mar 22, 2021 14.52 14.68 14.48 14.59 66,907 +0.08(+0.55%)
Mar 19, 2021 14.54 14.66 14.38 14.51 86,400 -0.03(-0.21%)
Mar 18, 2021 15.05 15.05 14.52 14.54 159,469 -0.52(-3.45%)
Mar 17, 2021 14.86 15.10 14.86 15.06 64,434 +0.09(+0.60%)
Mar 16, 2021 15.34 15.34 14.96 14.97 112,583 -0.49(-3.17%)
Mar 15, 2021 15.50 15.56 15.34 15.46 44,984 -0.06(-0.39%)
Mar 12, 2021 15.50 15.56 15.45 15.52 49,000 +0.06(+0.39%)
Mar 11, 2021 15.37 15.62 15.37 15.46 99,918 +0.17(+1.11%)
Mar 10, 2021 15.07 15.38 15.00 15.29 47,810 +0.28(+1.87%)
Mar 09, 2021 15.22 15.34 14.97 15.01 133,771 -0.22(-1.44%)
Mar 08, 2021 15.14 15.36 15.05 15.23 157,001 +0.20(+1.33%)
Mar 05, 2021 15.07 15.14 14.62 15.03 158,900 +0.38(+2.59%)
Mar 04, 2021 14.66 15.03 14.48 14.65 151,055 +0.07(+0.48%)
Mar 03, 2021 14.41 14.73 14.37 14.58 102,373 +0.18(+1.25%)
Mar 02, 2021 14.44 14.51 14.29 14.40 54,990 +0.00(+0.00%)
Mar 01, 2021 14.24 14.57 14.24 14.40 78,909 +0.40(+2.86%)
Feb 26, 2021 14.15 14.15 13.60 14.00 82,000 -0.22(-1.55%)
Feb 25, 2021 14.50 14.52 14.12 14.22 158,312 -0.23(-1.59%)
Feb 24, 2021 14.10 14.48 14.07 14.45 106,699 +0.42(+2.99%)
Feb 23, 2021 13.93 14.15 13.61 14.03 92,393 +0.15(+1.08%)
Feb 22, 2021 13.52 14.00 13.52 13.88 106,751 +0.41(+3.04%)
Feb 19, 2021 13.30 13.50 13.28 13.47 56,200 +0.19(+1.43%)
Feb 18, 2021 13.40 13.43 13.23 13.28 99,173 -0.12(-0.90%)
Feb 17, 2021 13.38 13.45 13.24 13.40 84,561 +0.06(+0.45%)
Feb 16, 2021 13.28 13.39 13.22 13.34 72,122 +0.28(+2.14%)
Feb 12, 2021 12.81 13.06 12.80 13.06 60,700 +0.19(+1.48%)
Feb 11, 2021 12.94 12.95 12.63 12.87 126,992 -0.19(-1.45%)
Feb 10, 2021 12.94 13.10 12.82 13.06 79,704 +0.13(+1.01%)
Feb 09, 2021 13.00 13.00 12.85 12.93 80,675 -0.11(-0.84%)
Feb 08, 2021 12.82 13.05 12.82 13.04 86,184 +0.41(+3.25%)
Feb 05, 2021 12.70 12.75 12.60 12.63 78,800 +0.13(+1.04%)
Feb 04, 2021 12.50 12.53 12.32 12.50 57,332 +0.11(+0.89%)
Feb 03, 2021 12.17 12.44 12.14 12.39 46,285 +0.29(+2.40%)
Feb 02, 2021 12.18 12.30 12.10 12.10 70,159 +0.11(+0.92%)
Feb 01, 2021 11.91 12.08 11.81 11.99 52,897 +0.16(+1.35%)
Jan 29, 2021 12.12 12.21 11.79 11.83 50,400 -0.36(-2.95%)
Jan 28, 2021 12.16 12.29 12.10 12.19 37,970 +0.14(+1.16%)
Jan 27, 2021 12.02 12.31 11.91 12.05 59,307 -0.17(-1.39%)
Jan 26, 2021 12.54 12.56 12.22 12.22 63,506 -0.25(-2.00%)
Jan 25, 2021 12.53 12.53 12.27 12.47 73,836 -0.14(-1.11%)
Jan 22, 2021 12.50 12.63 12.45 12.61 67,200 -0.12(-0.94%)
Jan 21, 2021 12.91 12.93 12.58 12.73 158,694 -0.22(-1.70%)
Jan 20, 2021 13.04 13.07 12.88 12.95 66,586 -0.01(-0.08%)
Jan 19, 2021 12.74 12.99 12.72 12.96 92,517 +0.32(+2.53%)
Jan 15, 2021 13.05 13.15 12.63 12.64 157,800 -0.48(-3.66%)
Jan 14, 2021 12.80 13.26 12.80 13.12 144,689 +0.29(+2.26%)
Jan 13, 2021 12.94 12.96 12.78 12.83 137,836 -0.11(-0.85%)
Jan 12, 2021 12.67 12.94 12.59 12.94 124,071 +0.40(+3.19%)
Jan 11, 2021 12.28 12.57 12.16 12.54 123,676 +0.06(+0.48%)
Jan 08, 2021 12.71 12.71 12.31 12.48 128,000 +0.00(+0.00%)
Jan 07, 2021 12.28 12.53 12.28 12.48 167,647 +0.28(+2.30%)
Jan 06, 2021 11.98 12.37 11.92 12.20 231,559 +0.26(+2.18%)
Jan 05, 2021 11.49 12.05 11.48 11.94 263,809 +0.54(+4.74%)
Jan 04, 2021 11.53 11.54 11.30 11.40 238,782 +0.03(+0.26%)
Dec 31, 2020 11.37 11.37 11.37 289,010 -0.08(-0.70%)
Dec 30, 2020 11.26 11.49 11.26 11.45 289,010 +0.22(+1.96%)
Dec 29, 2020 11.37 11.39 11.20 11.23 212,967 -0.07(-0.62%)
Dec 28, 2020 11.39 11.55 11.27 11.30 191,702 -0.06(-0.53%)
Dec 24, 2020 11.46 11.46 11.30 11.36 48,000 -0.06(-0.53%)
Dec 23, 2020 11.27 11.59 11.27 11.42 133,960 +0.17(+1.51%)
Dec 22, 2020 11.31 11.42 11.24 11.25 149,852 -0.15(-1.32%)
Dec 21, 2020 11.20 11.49 11.16 11.40 89,139 -0.19(-1.64%)
Dec 18, 2020 11.75 11.80 11.54 11.59 146,900 -0.17(-1.45%)
Dec 17, 2020 11.84 11.84 11.65 11.76 114,504 +0.04(+0.34%)
Dec 16, 2020 11.77 11.88 11.64 11.72 124,898 -0.01(-0.09%)
Dec 15, 2020 11.61 11.85 11.58 11.73 122,477 +0.17(+1.47%)
Dec 14, 2020 12.10 12.20 11.54 11.56 347,994 -0.39(-3.26%)
Dec 11, 2020 12.02 12.08 11.84 11.95 98,200 -0.11(-0.91%)
Dec 10, 2020 11.75 12.20 11.75 12.06 61,553 +0.26(+2.20%)
Dec 09, 2020 11.85 11.95 11.71 11.80 142,646 +0.07(+0.60%)
Dec 08, 2020 11.43 11.79 11.43 11.73 114,898 +0.18(+1.56%)
Dec 07, 2020 11.68 11.70 11.48 11.55 133,296 -0.24(-2.04%)
Dec 04, 2020 11.42 11.83 11.42 11.79 246,400 +0.52(+4.61%)
Dec 03, 2020 11.24 11.41 11.19 11.27 126,754 +0.03(+0.27%)
Dec 02, 2020 10.97 11.39 10.97 11.24 216,158 +0.20(+1.81%)
Dec 01, 2020 11.15 11.29 10.99 11.04 148,949 +0.08(+0.73%)
Nov 30, 2020 11.32 11.32 10.92 10.96 195,240 -0.47(-4.11%)
Nov 27, 2020 11.48 11.57 11.36 11.43 189,900 -0.11(-0.95%)
Nov 25, 2020 11.62 11.66 11.48 11.54 238,900 -0.16(-1.37%)
Nov 24, 2020 11.50 11.74 11.50 11.70 247,892 +0.39(+3.45%)
Nov 23, 2020 10.89 11.34 10.89 11.31 110,822 +0.52(+4.82%)
Nov 20, 2020 10.78 11.10 10.68 10.79 112,600 -0.42(-3.75%)
Nov 19, 2020 10.99 11.21 10.99 11.21 115,434 +0.10(+0.90%)
Nov 18, 2020 11.32 11.36 11.07 11.11 120,041 -0.17(-1.51%)
Nov 17, 2020 11.10 11.28 10.94 11.28 130,353 +0.11(+0.98%)
Nov 16, 2020 10.95 11.18 10.91 11.17 123,994 +0.51(+4.78%)
Nov 13, 2020 10.46 10.71 10.46 10.66 100,900 +0.30(+2.90%)
Nov 12, 2020 10.59 10.68 10.31 10.36 57,257 -0.32(-3.00%)
Nov 11, 2020 10.87 10.89 10.66 10.68 69,284 -0.09(-0.84%)
Nov 10, 2020 10.53 10.87 10.53 10.77 108,002 +0.23(+2.18%)
Nov 09, 2020 10.29 10.73 10.01 10.54 220,472 +0.96(+10.02%)
Nov 06, 2020 9.770 9.800 9.540 9.580 39,300 -0.11(-1.14%)
Nov 05, 2020 9.570 9.884 9.570 9.690 45,806 +0.07(+0.73%)
Nov 04, 2020 9.620 9.795 9.485 9.620 15,660 -0.02(-0.21%)
Nov 03, 2020 9.840 9.840 9.560 9.640 67,051 -0.04(-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.