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

Adams Diversified Equity Fund (NY: ADX )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 3.780 3.800 3.780 3.800 229,958 +0.01(+0.35%)
Apr 28, 2011 3.757 3.790 3.757 3.787 285,582 +0.02(+0.53%)
Apr 27, 2011 3.767 3.777 3.747 3.767 317,389 +0.01(+0.35%)
Apr 26, 2011 3.731 3.764 3.731 3.754 368,648 +0.03(+0.89%)
Apr 25, 2011 3.731 3.736 3.714 3.721 213,631 -0.01(-0.27%)
Apr 21, 2011 3.727 3.741 3.711 3.731 346,795 +0.01(+0.18%)
Apr 20, 2011 3.701 3.734 3.701 3.724 474,885 +0.05(+1.36%)
Apr 19, 2011 3.668 3.674 3.651 3.674 308,944 +0.02(+0.64%)
Apr 18, 2011 3.668 3.668 3.624 3.651 437,218 -0.05(-1.35%)
Apr 15, 2011 3.704 3.727 3.694 3.701 335,464 -0.00(-0.09%)
Apr 14, 2011 3.687 3.714 3.674 3.704 420,578 -0.02(-0.45%)
Apr 13, 2011 3.734 3.740 3.691 3.721 396,511 +0.00(+0.00%)
Apr 12, 2011 3.731 3.731 3.687 3.721 329,501 -0.02(-0.53%)
Apr 11, 2011 3.767 3.777 3.734 3.741 110,798 -0.03(-0.88%)
Apr 08, 2011 3.797 3.800 3.757 3.774 88,874 -0.01(-0.35%)
Apr 07, 2011 3.787 3.797 3.761 3.787 280,632 +0.00(+0.04%)
Apr 06, 2011 3.794 3.804 3.770 3.785 177,404 +0.00(+0.04%)
Apr 05, 2011 3.770 3.790 3.767 3.784 584,497 +0.00(+0.00%)
Apr 04, 2011 3.790 3.790 3.775 3.784 174,630 +0.00(+0.00%)
Apr 01, 2011 3.784 3.804 3.774 3.784 253,383 +0.01(+0.26%)
Mar 31, 2011 3.761 3.784 3.761 3.774 233,971 +0.00(+0.09%)
Mar 30, 2011 3.767 3.787 3.761 3.770 136,013 +0.02(+0.44%)
Mar 29, 2011 3.721 3.754 3.715 3.754 189,357 +0.02(+0.53%)
Mar 28, 2011 3.741 3.757 3.731 3.734 182,864 +0.00(+0.00%)
Mar 25, 2011 3.741 3.764 3.734 3.734 379,771 +0.00(+0.00%)
Mar 24, 2011 3.724 3.747 3.711 3.734 269,915 +0.02(+0.63%)
Mar 23, 2011 3.701 3.717 3.678 3.711 373,667 +0.01(+0.36%)
Mar 22, 2011 3.711 3.727 3.697 3.697 282,651 -0.03(-0.71%)
Mar 21, 2011 3.720 3.727 3.711 3.724 318,751 +0.06(+1.72%)
Mar 18, 2011 3.674 3.704 3.658 3.661 335,334 +0.01(+0.36%)
Mar 17, 2011 3.648 3.678 3.634 3.648 285,682 +0.04(+1.10%)
Mar 16, 2011 3.674 3.678 3.601 3.608 489,714 -0.07(-1.90%)
Mar 15, 2011 3.661 3.691 3.654 3.678 384,098 -0.04(-1.07%)
Mar 14, 2011 3.731 3.731 3.697 3.717 394,733 -0.02(-0.62%)
Mar 11, 2011 3.678 3.744 3.678 3.741 167,775 +0.02(+0.45%)
Mar 10, 2011 3.761 3.761 3.721 3.724 285,444 -0.06(-1.67%)
Mar 09, 2011 3.790 3.804 3.780 3.787 220,579 -0.01(-0.18%)
Mar 08, 2011 3.784 3.807 3.767 3.794 204,557 +0.02(+0.44%)
Mar 07, 2011 3.810 3.824 3.761 3.777 381,163 -0.04(-0.96%)
Mar 04, 2011 3.827 3.827 3.780 3.814 285,401 -0.01(-0.35%)
Mar 03, 2011 3.790 3.837 3.790 3.827 280,114 +0.05(+1.41%)
Mar 02, 2011 3.774 3.797 3.744 3.774 537,378 +0.00(+0.00%)
Mar 01, 2011 3.847 3.847 3.770 3.774 573,946 -0.04(-1.13%)
Feb 28, 2011 3.797 3.824 3.790 3.817 373,631 +0.03(+0.88%)
Feb 25, 2011 3.764 3.794 3.751 3.784 521,955 +0.03(+0.80%)
Feb 24, 2011 3.751 3.770 3.734 3.754 287,164 -0.01(-0.18%)
Feb 23, 2011 3.790 3.797 3.731 3.761 265,607 -0.02(-0.61%)
Feb 22, 2011 3.857 3.857 3.770 3.784 520,295 -0.09(-2.40%)
Feb 18, 2011 3.850 3.880 3.847 3.877 355,147 +0.02(+0.43%)
Feb 17, 2011 3.840 3.883 3.834 3.860 596,636 -0.00(-0.09%)
Feb 16, 2011 3.837 3.873 3.837 3.863 348,778 +0.02(+0.64%)
Feb 15, 2011 3.834 3.853 3.820 3.839 318,832 +0.01(+0.14%)
Feb 14, 2011 3.837 3.847 3.830 3.834 390,346 -0.01(-0.17%)
Feb 11, 2011 3.814 3.877 3.787 3.840 356,379 +0.02(+0.61%)
Feb 10, 2011 3.807 3.830 3.797 3.817 316,790 -0.01(-0.26%)
Feb 09, 2011 3.807 3.834 3.807 3.827 544,835 -0.00(-0.09%)
Feb 08, 2011 3.804 3.830 3.797 3.830 340,769 +0.02(+0.52%)
Feb 07, 2011 3.774 3.814 3.774 3.810 431,577 +0.03(+0.79%)
Feb 04, 2011 3.748 3.781 3.744 3.781 489,194 +0.01(+0.35%)
Feb 03, 2011 3.741 3.767 3.724 3.767 488,547 +0.02(+0.53%)
Feb 02, 2011 3.721 3.754 3.718 3.748 918,022 +0.02(+0.53%)
Feb 01, 2011 3.678 3.728 3.678 3.728 409,434 +0.07(+1.81%)
Jan 31, 2011 3.658 3.675 3.642 3.662 497,673 +0.01(+0.18%)
Jan 28, 2011 3.718 3.718 3.639 3.655 661,691 -0.06(-1.51%)
Jan 27, 2011 3.678 3.711 3.678 3.711 427,489 +0.02(+0.45%)
Jan 26, 2011 3.668 3.701 3.668 3.695 570,547 +0.02(+0.63%)
Jan 25, 2011 3.645 3.678 3.642 3.672 444,758 +0.00(+0.09%)
Jan 24, 2011 3.635 3.668 3.635 3.668 242,871 +0.03(+0.82%)
Jan 21, 2011 3.639 3.658 3.635 3.639 351,777 +0.02(+0.55%)
Jan 20, 2011 3.625 3.635 3.599 3.619 482,994 -0.03(-0.73%)
Jan 19, 2011 3.668 3.675 3.619 3.645 424,297 -0.03(-0.90%)
Jan 18, 2011 3.682 3.688 3.668 3.678 300,445 -0.00(-0.09%)
Jan 14, 2011 3.652 3.682 3.645 3.682 512,694 +0.02(+0.63%)
Jan 13, 2011 3.645 3.665 3.642 3.658 538,602 +0.01(+0.18%)
Jan 12, 2011 3.622 3.655 3.612 3.652 378,230 +0.04(+1.19%)
Jan 11, 2011 3.592 3.612 3.586 3.609 471,765 +0.03(+0.74%)
Jan 10, 2011 3.572 3.586 3.559 3.582 278,540 -0.01(-0.28%)
Jan 07, 2011 3.602 3.612 3.572 3.592 406,317 -0.01(-0.37%)
Jan 06, 2011 3.599 3.609 3.586 3.605 448,825 +0.00(+0.09%)
Jan 05, 2011 3.586 3.602 3.572 3.602 283,560 +0.01(+0.28%)
Jan 04, 2011 3.586 3.596 3.563 3.592 440,831 +0.00(+0.09%)
Jan 03, 2011 3.563 3.596 3.563 3.589 431,024 +0.04(+1.12%)
Dec 31, 2010 3.543 3.553 3.529 3.549 469,804 +0.01(+0.19%)
Dec 30, 2010 3.546 3.553 3.530 3.543 386,282 -0.00(-0.09%)
Dec 29, 2010 3.536 3.562 3.536 3.546 442,904 +0.01(+0.19%)
Dec 28, 2010 3.539 3.548 3.526 3.539 453,848 -0.00(-0.09%)
Dec 27, 2010 3.546 3.549 3.523 3.543 292,992 -0.01(-0.19%)
Dec 23, 2010 3.529 3.553 3.529 3.549 359,285 +0.02(+0.56%)
Dec 22, 2010 3.516 3.543 3.516 3.529 327,960 +0.01(+0.38%)
Dec 21, 2010 3.503 3.523 3.503 3.516 209,316 +0.02(+0.66%)
Dec 20, 2010 3.503 3.510 3.470 3.493 443,040 -0.01(-0.19%)
Dec 17, 2010 3.496 3.506 3.484 3.500 394,059 -0.01(-0.18%)
Dec 16, 2010 3.477 3.506 3.467 3.506 345,734 +0.03(+0.75%)
Dec 15, 2010 3.477 3.510 3.477 3.480 277,663 -0.02(-0.47%)
Dec 14, 2010 3.496 3.520 3.490 3.496 216,406 +0.00(+0.09%)
Dec 13, 2010 3.506 3.510 3.493 3.493 508,539 +0.01(+0.19%)
Dec 10, 2010 3.467 3.487 3.460 3.487 384,082 +0.02(+0.57%)
Dec 09, 2010 3.463 3.470 3.447 3.467 342,724 +0.01(+0.29%)
Dec 08, 2010 3.407 3.467 3.407 3.457 439,451 +0.01(+0.19%)
Dec 07, 2010 3.467 3.470 3.447 3.450 1,058,807 +0.01(+0.38%)
Dec 06, 2010 3.414 3.437 3.414 3.437 587,044 +0.02(+0.48%)
Dec 03, 2010 3.404 3.427 3.404 3.420 563,439 +0.01(+0.29%)
Dec 02, 2010 3.381 3.417 3.381 3.411 652,423 +0.02(+0.68%)
Dec 01, 2010 3.364 3.387 3.361 3.387 877,026 +0.05(+1.59%)
Nov 30, 2010 3.321 3.341 3.305 3.334 496,181 -0.01(-0.20%)
Nov 29, 2010 3.318 3.341 3.292 3.341 289,328 +0.01(+0.40%)
Nov 26, 2010 3.334 3.334 3.321 3.328 108,543 -0.02(-0.69%)
Nov 24, 2010 3.301 3.351 3.351 3.351 494,245 +0.05(+1.60%)
Nov 23, 2010 3.301 3.301 3.278 3.298 358,371 -0.04(-1.19%)
Nov 22, 2010 3.318 3.338 3.301 3.338 458,941 +0.01(+0.20%)
Nov 19, 2010 3.311 3.334 3.301 3.331 275,563 +0.02(+0.50%)
Nov 18, 2010 3.338 3.341 3.308 3.315 631,029 +0.02(+0.60%)
Nov 17, 2010 3.292 3.315 3.265 3.295 1,260,812 +0.02(+0.71%)
Nov 16, 2010 3.300 3.300 3.253 3.272 721,766 -0.05(-1.44%)
Nov 15, 2010 3.332 3.345 3.316 3.320 471,729 +0.00(+0.00%)
Nov 12, 2010 3.342 3.359 3.310 3.320 576,765 -0.04(-1.23%)
Nov 11, 2010 3.339 3.364 3.336 3.361 441,024 -0.01(-0.38%)
Nov 10, 2010 3.351 3.374 3.332 3.374 583,874 +0.02(+0.47%)
Nov 09, 2010 3.371 3.383 3.348 3.358 799,981 -0.01(-0.19%)
Nov 08, 2010 3.364 3.377 3.358 3.364 511,819 -0.01(-0.38%)
Nov 05, 2010 3.367 3.383 3.364 3.377 320,659 +0.02(+0.67%)
Nov 04, 2010 3.320 3.361 3.320 3.355 693,969 +0.05(+1.54%)
Nov 03, 2010 3.291 3.307 3.278 3.304 221,042 +0.01(+0.29%)
Nov 02, 2010 3.294 3.310 3.288 3.294 410,132 +0.02(+0.58%)
Nov 01, 2010 3.284 3.307 3.269 3.275 799,115 -0.01(-0.29%)
Oct 29, 2010 3.272 3.284 3.259 3.284 595,010 +0.02(+0.68%)
Oct 28, 2010 3.281 3.291 3.256 3.262 429,951 -0.01(-0.38%)
Oct 27, 2010 3.262 3.275 3.230 3.275 449,131 -0.01(-0.20%)
Oct 25, 2010 3.288 3.307 3.278 3.281 254,625 +0.01(+0.19%)
Oct 22, 2010 3.275 3.281 3.269 3.275 145,082 +0.01(+0.29%)
Oct 21, 2010 3.272 3.294 3.251 3.265 262,399 +0.01(+0.20%)
Oct 20, 2010 3.246 3.279 3.240 3.259 281,535 +0.03(+0.89%)
Oct 19, 2010 3.262 3.278 3.214 3.230 459,128 -0.06(-1.94%)
Oct 18, 2010 3.265 3.294 3.265 3.294 456,372 +0.02(+0.58%)
Oct 15, 2010 3.288 3.291 3.259 3.275 393,392 -0.01(-0.19%)
Oct 14, 2010 3.269 3.281 3.256 3.281 486,634 +0.00(+0.10%)
Oct 13, 2010 3.265 3.294 3.263 3.278 592,608 +0.03(+0.81%)
Oct 12, 2010 3.237 3.256 3.217 3.252 434,480 +0.01(+0.17%)
Oct 11, 2010 3.227 3.253 3.227 3.246 395,198 +0.02(+0.49%)
Oct 08, 2010 3.230 3.240 3.205 3.230 473,933 +0.02(+0.50%)
Oct 07, 2010 3.224 3.224 3.195 3.214 1,121,754 -0.00(-0.10%)
Oct 06, 2010 3.211 3.217 3.198 3.217 516,583 +0.02(+0.50%)
Oct 05, 2010 3.170 3.217 3.170 3.202 609,662 +0.05(+1.52%)
Oct 04, 2010 3.179 3.182 3.147 3.154 447,870 -0.04(-1.10%)
Oct 01, 2010 3.189 3.195 3.168 3.189 292,501 +0.02(+0.60%)
Sep 30, 2010 3.173 3.208 3.157 3.170 458,965 +0.00(+0.00%)
Sep 29, 2010 3.157 3.182 3.157 3.170 476,458 -0.00(-0.10%)
Sep 28, 2010 3.179 3.179 3.141 3.173 410,436 +0.01(+0.24%)
Sep 27, 2010 3.170 3.182 3.163 3.165 305,767 -0.01(-0.24%)
Sep 24, 2010 3.135 3.173 3.135 3.173 245,421 +0.06(+1.84%)
Sep 23, 2010 3.128 3.151 3.114 3.115 247,858 -0.03(-0.91%)
Sep 22, 2010 3.144 3.166 3.135 3.144 447,086 -0.01(-0.40%)
Sep 21, 2010 3.160 3.173 3.141 3.157 405,513 -0.00(-0.10%)
Sep 20, 2010 3.125 3.160 3.125 3.160 929,443 +0.03(+1.02%)
Sep 17, 2010 3.128 3.144 3.119 3.128 278,198 +0.01(+0.31%)
Sep 15, 2010 3.106 3.125 3.090 3.119 198,958 +0.00(+0.10%)
Sep 14, 2010 3.109 3.128 3.093 3.115 422,196 +0.00(+0.10%)
Sep 13, 2010 3.090 3.122 3.090 3.112 530,303 +0.03(+1.04%)
Sep 10, 2010 3.074 3.087 3.064 3.080 193,185 +0.01(+0.42%)
Sep 09, 2010 3.080 3.087 3.058 3.068 298,284 +0.01(+0.42%)
Sep 08, 2010 3.036 3.061 3.026 3.055 291,943 +0.02(+0.74%)
Sep 07, 2010 3.045 3.045 3.026 3.033 413,215 -0.03(-1.04%)
Sep 03, 2010 3.042 3.080 3.039 3.064 301,803 +0.04(+1.26%)
Sep 02, 2010 2.988 3.029 2.988 3.026 233,369 +0.04(+1.28%)
Sep 01, 2010 2.943 2.991 2.943 2.988 586,876 +0.08(+2.86%)
Aug 31, 2010 2.905 2.921 2.886 2.905 313 -0.01(-0.22%)
Aug 30, 2010 2.934 2.950 2.911 2.911 429,497 -0.04(-1.19%)
Aug 27, 2010 2.946 2.946 2.883 2.946 539,174 +0.04(+1.32%)
Aug 26, 2010 2.946 2.946 2.895 2.908 305,920 -0.02(-0.55%)
Aug 25, 2010 2.905 2.934 2.892 2.924 298,507 -0.00(-0.11%)
Aug 24, 2010 2.940 2.943 2.918 2.927 397,052 -0.04(-1.50%)
Aug 23, 2010 2.985 3.007 2.969 2.972 414,651 -0.01(-0.21%)
Aug 20, 2010 2.972 2.984 2.959 2.978 473,510 -0.01(-0.32%)
Aug 19, 2010 3.042 3.042 2.988 2.988 526,201 -0.06(-1.99%)
Aug 18, 2010 3.036 3.052 3.013 3.048 243,238 +0.01(+0.21%)
Aug 17, 2010 3.020 3.055 3.007 3.042 412,478 +0.04(+1.27%)
Aug 16, 2010 2.982 3.010 2.975 3.004 458,322 -0.00(-0.11%)
Aug 13, 2010 3.007 3.017 2.997 3.007 232,118 -0.01(-0.21%)
Aug 12, 2010 2.991 3.023 2.978 3.013 335,301 -0.03(-0.94%)
Aug 11, 2010 3.080 3.080 3.026 3.042 567,542 -0.08(-2.55%)
Aug 10, 2010 3.109 3.138 3.100 3.122 286,431 -0.02(-0.60%)
Aug 09, 2010 3.115 3.141 3.115 3.141 204,176 +0.02(+0.51%)
Aug 06, 2010 3.125 3.125 3.084 3.125 649,657 -0.00(-0.10%)
Aug 05, 2010 3.109 3.128 3.106 3.128 367,925 +0.00(+0.00%)
Aug 04, 2010 3.119 3.128 3.097 3.128 244,764 +0.03(+0.92%)
Aug 03, 2010 3.115 3.122 3.090 3.100 345,319 -0.01(-0.41%)
Aug 02, 2010 3.084 3.119 3.084 3.112 398,008 +0.05(+1.66%)
Jul 30, 2010 3.062 3.062 3.020 3.062 255,718 -0.00(-0.10%)
Jul 29, 2010 3.081 3.093 3.033 3.065 238,060 -0.01(-0.21%)
Jul 28, 2010 3.087 3.093 3.058 3.071 247,068 -0.03(-0.92%)
Jul 27, 2010 3.112 3.122 3.084 3.100 292,016 +0.00(+0.10%)
Jul 26, 2010 3.068 3.103 3.068 3.096 433,777 +0.03(+1.04%)
Jul 23, 2010 3.043 3.074 3.039 3.065 292,798 +0.02(+0.52%)
Jul 22, 2010 3.014 3.055 3.014 3.049 453,307 +0.07(+2.23%)
Jul 21, 2010 3.023 3.023 2.963 2.982 457,199 -0.03(-1.05%)
Jul 20, 2010 2.951 3.014 2.941 3.014 218,991 +0.03(+0.96%)
Jul 19, 2010 2.976 2.989 2.947 2.985 196,454 +0.01(+0.43%)
Jul 16, 2010 2.973 3.030 2.957 2.973 279,446 -0.07(-2.40%)
Jul 15, 2010 3.049 3.049 3.001 3.046 279,852 -0.00(-0.10%)
Jul 14, 2010 3.043 3.058 3.027 3.049 304,413 -0.01(-0.21%)
Jul 13, 2010 3.023 3.060 3.023 3.055 215,747 +0.05(+1.80%)
Jul 12, 2010 2.989 3.008 2.973 3.001 246,813 +0.01(+0.32%)
Jul 09, 2010 2.992 2.998 2.970 2.992 430,338 +0.01(+0.32%)
Jul 08, 2010 2.970 2.982 2.931 2.982 454,961 +0.04(+1.51%)
Jul 07, 2010 2.862 2.941 2.862 2.938 608,221 +0.09(+3.00%)
Jul 06, 2010 2.893 2.900 2.830 2.852 243,040 +0.01(+0.22%)
Jul 02, 2010 2.846 2.878 2.820 2.846 199,357 -0.00(-0.11%)
Jul 01, 2010 2.878 2.878 2.805 2.849 534,177 -0.02(-0.55%)
Jun 30, 2010 2.900 2.925 2.862 2.865 244,556 -0.03(-1.20%)
Jun 29, 2010 2.925 2.938 2.881 2.900 367,632 -0.10(-3.33%)
Jun 25, 2010 3.000 3.017 2.979 3.000 223,838 +0.01(+0.48%)
Jun 24, 2010 3.020 3.024 2.985 2.985 337,244 -0.06(-1.98%)
Jun 23, 2010 3.058 3.062 3.030 3.046 312,422 -0.01(-0.41%)
Jun 22, 2010 3.100 3.112 3.055 3.058 210,735 -0.05(-1.53%)
Jun 21, 2010 3.166 3.166 3.100 3.106 332,153 -0.02(-0.51%)
Jun 18, 2010 3.122 3.125 3.109 3.122 315,394 -0.00(-0.10%)
Jun 17, 2010 3.115 3.128 3.093 3.125 269,009 +0.00(+0.00%)
Jun 16, 2010 3.093 3.128 3.087 3.125 182,336 +0.01(+0.31%)
Jun 15, 2010 3.084 3.123 3.081 3.115 176,394 +0.05(+1.66%)
Jun 14, 2010 3.087 3.115 3.062 3.065 187,168 -0.01(-0.21%)
Jun 11, 2010 3.020 3.077 3.020 3.071 293,220 +0.01(+0.41%)
Jun 10, 2010 2.995 3.058 2.982 3.058 257,098 +0.09(+3.12%)
Jun 09, 2010 3.001 3.030 2.963 2.966 230,026 -0.03(-1.08%)
Jun 08, 2010 2.963 3.030 2.928 2.998 469,974 +0.04(+1.29%)
Jun 07, 2010 3.008 3.020 2.954 2.960 395,351 -0.03(-1.17%)
Jun 04, 2010 2.995 3.071 2.985 2.995 409,324 -0.11(-3.48%)
Jun 03, 2010 3.103 3.120 3.081 3.103 255,469 -0.00(-0.10%)
Jun 02, 2010 3.055 3.106 3.043 3.106 233,310 +0.06(+1.87%)
Jun 01, 2010 3.071 3.096 3.036 3.049 1,014,803 -0.03(-1.13%)
May 28, 2010 3.084 3.112 3.062 3.084 396,694 -0.03(-0.82%)
May 27, 2010 3.090 3.109 3.064 3.109 765,013 +0.11(+3.59%)
May 26, 2010 3.023 3.074 3.001 3.001 451,021 -0.01(-0.42%)
May 25, 2010 2.954 3.014 2.900 3.014 424,753 -0.00(-0.11%)
May 24, 2010 3.023 3.058 3.017 3.017 319,687 -0.02(-0.63%)
May 21, 2010 2.947 3.065 2.947 3.036 396,432 +0.03(+1.06%)
May 20, 2010 3.004 3.058 2.995 3.004 651,772 -0.13(-4.15%)
May 19, 2010 3.141 3.163 3.027 3.135 454,533 -0.02(-0.70%)
May 18, 2010 3.236 3.242 3.141 3.157 453,288 -0.04(-1.29%)
May 17, 2010 3.207 3.219 3.135 3.198 360,518 +0.00(+0.00%)
May 14, 2010 3.198 3.255 3.176 3.198 257,360 -0.09(-2.61%)
May 13, 2010 3.309 3.320 3.277 3.284 163,859 -0.04(-1.33%)
May 12, 2010 3.290 3.328 3.284 3.328 230,297 +0.06(+1.75%)
May 11, 2010 3.290 3.309 3.224 3.271 559,322 -0.02(-0.67%)
May 10, 2010 3.252 3.293 3.252 3.293 479,614 +0.15(+4.72%)
May 07, 2010 3.148 3.193 3.063 3.145 1,055,030 +0.51(+19.50%)
May 06, 2010 2.632 3.309 2.526 2.632 633 -0.68(-20.54%)
May 05, 2010 3.315 3.342 3.299 3.312 365,453 -0.04(-1.32%)
May 04, 2010 3.404 3.404 3.339 3.356 375,629 -0.07(-2.12%)
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.