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

Adams Diversified Equity Fund (NY: ADX )

21.39 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2005 4.614 4.636 4.596 4.596 135,035 -0.03(-0.70%)
May 27, 2005 4.607 4.632 4.607 4.628 131,680 +0.01(+0.31%)
May 26, 2005 4.611 4.618 4.596 4.614 200,177 +0.02(+0.39%)
May 25, 2005 4.600 4.607 4.571 4.596 187,875 -0.01(-0.31%)
May 24, 2005 4.593 4.614 4.585 4.611 186,477 +0.00(+0.00%)
May 23, 2005 4.589 4.614 4.589 4.611 242,672 +0.03(+0.55%)
May 20, 2005 4.585 4.589 4.571 4.585 203,531 -0.01(-0.23%)
May 19, 2005 4.596 4.600 4.582 4.596 132,519 +0.01(+0.23%)
May 18, 2005 4.560 4.596 4.560 4.585 230,091 +0.04(+0.87%)
May 17, 2005 4.528 4.553 4.510 4.546 104,282 -0.00(-0.08%)
May 16, 2005 4.503 4.557 4.500 4.550 159,079 +0.06(+1.35%)
May 13, 2005 4.521 4.543 4.464 4.489 594,380 -0.04(-0.95%)
May 12, 2005 4.568 4.578 4.525 4.532 79,120 -0.04(-0.78%)
May 11, 2005 4.553 4.575 4.525 4.568 106,798 +0.03(+0.55%)
May 10, 2005 4.578 4.578 4.532 4.543 135,874 -0.05(-1.09%)
May 09, 2005 4.557 4.593 4.557 4.593 93,099 +0.02(+0.47%)
May 06, 2005 4.575 4.596 4.571 4.571 119,379 +0.01(+0.31%)
May 05, 2005 4.571 4.578 4.546 4.557 146,498 -0.01(-0.16%)
May 04, 2005 4.525 4.564 4.525 4.564 95,615 +0.05(+1.11%)
May 03, 2005 4.507 4.539 4.507 4.514 195,703 -0.00(-0.08%)
May 02, 2005 4.510 4.525 4.503 4.518 141,745 +0.02(+0.40%)
Apr 29, 2005 4.478 4.500 4.457 4.500 237,640 +0.03(+0.64%)
Apr 28, 2005 4.496 4.496 4.457 4.471 163,832 -0.04(-0.79%)
Apr 27, 2005 4.489 4.525 4.460 4.506 190,112 +0.00(+0.07%)
Apr 26, 2005 4.514 4.532 4.503 4.503 282,652 -0.03(-0.55%)
Apr 25, 2005 4.503 4.553 4.503 4.528 176,692 +0.03(+0.56%)
Apr 22, 2005 4.528 4.528 4.475 4.503 131,960 -0.03(-0.55%)
Apr 21, 2005 4.489 4.532 4.482 4.528 373,235 +0.05(+1.12%)
Apr 20, 2005 4.543 4.543 4.471 4.478 257,490 -0.03(-0.71%)
Apr 19, 2005 4.507 4.528 4.503 4.510 90,023 +0.02(+0.40%)
Apr 18, 2005 4.475 4.510 4.471 4.492 145,939 +0.00(+0.00%)
Apr 15, 2005 4.543 4.553 4.482 4.492 343,879 -0.07(-1.57%)
Apr 14, 2005 4.575 4.585 4.553 4.564 150,132 -0.03(-0.55%)
Apr 13, 2005 4.621 4.628 4.564 4.589 169,703 -0.03(-0.62%)
Apr 12, 2005 4.582 4.632 4.553 4.618 102,884 +0.03(+0.70%)
Apr 11, 2005 4.603 4.611 4.582 4.585 205,768 -0.01(-0.31%)
Apr 08, 2005 4.643 4.646 4.600 4.600 169,143 -0.03(-0.62%)
Apr 07, 2005 4.600 4.639 4.600 4.628 132,519 +0.01(+0.31%)
Apr 06, 2005 4.611 4.643 4.611 4.614 79,399 +0.01(+0.31%)
Apr 05, 2005 4.578 4.628 4.578 4.600 139,229 +0.01(+0.31%)
Apr 04, 2005 4.578 4.600 4.543 4.585 187,036 +0.02(+0.39%)
Apr 01, 2005 4.628 4.643 4.489 4.568 227,295 -0.04(-0.78%)
Mar 31, 2005 4.603 4.625 4.585 4.603 109,873 +0.01(+0.16%)
Mar 30, 2005 4.568 4.614 4.560 4.596 119,099 +0.04(+0.94%)
Mar 29, 2005 4.571 4.589 4.550 4.553 193,187 -0.03(-0.55%)
Mar 28, 2005 4.596 4.600 4.564 4.578 333,814 -0.02(-0.47%)
Mar 24, 2005 4.575 4.603 4.564 4.600 264,759 +0.05(+1.18%)
Mar 23, 2005 4.564 4.578 4.543 4.546 208,564 -0.02(-0.39%)
Mar 22, 2005 4.600 4.636 4.560 4.564 174,455 -0.03(-0.70%)
Mar 21, 2005 4.625 4.639 4.578 4.596 216,672 -0.03(-0.70%)
Mar 18, 2005 4.650 4.668 4.621 4.628 266,157 -0.03(-0.54%)
Mar 17, 2005 4.657 4.661 4.618 4.653 148,734 +0.01(+0.15%)
Mar 16, 2005 4.682 4.682 4.618 4.646 189,553 -0.04(-0.84%)
Mar 15, 2005 4.700 4.721 4.686 4.686 168,025 -0.01(-0.15%)
Mar 14, 2005 4.704 4.707 4.675 4.693 240,995 -0.01(-0.30%)
Mar 11, 2005 4.714 4.732 4.696 4.707 207,166 -0.01(-0.30%)
Mar 10, 2005 4.729 4.750 4.707 4.721 192,908 -0.02(-0.38%)
Mar 09, 2005 4.739 4.764 4.739 4.739 197,101 -0.03(-0.53%)
Mar 08, 2005 4.757 4.775 4.750 4.764 337,449 +0.01(+0.30%)
Mar 07, 2005 4.732 4.768 4.729 4.750 242,393 +0.01(+0.30%)
Mar 04, 2005 4.718 4.743 4.711 4.736 240,995 +0.03(+0.53%)
Mar 03, 2005 4.696 4.729 4.696 4.711 126,648 -0.00(-0.08%)
Mar 02, 2005 4.704 4.743 4.682 4.714 250,221 -0.02(-0.38%)
Mar 01, 2005 4.678 4.732 4.675 4.732 298,867 +0.07(+1.46%)
Feb 28, 2005 4.668 4.686 4.632 4.664 225,898 -0.01(-0.31%)
Feb 25, 2005 4.643 4.686 4.643 4.678 201,574 +0.03(+0.69%)
Feb 24, 2005 4.643 4.646 4.614 4.646 99,529 +0.04(+0.85%)
Feb 23, 2005 4.611 4.643 4.603 4.607 171,101 +0.01(+0.16%)
Feb 22, 2005 4.607 4.650 4.600 4.600 433,903 -0.06(-1.23%)
Feb 18, 2005 4.657 4.661 4.636 4.657 332,696 +0.00(+0.08%)
Feb 17, 2005 4.671 4.678 4.650 4.653 165,789 -0.02(-0.46%)
Feb 16, 2005 4.657 4.682 4.650 4.675 185,639 -0.00(-0.08%)
Feb 15, 2005 4.675 4.682 4.653 4.678 190,112 -0.01(-0.15%)
Feb 14, 2005 4.675 4.693 4.664 4.686 173,337 -0.01(-0.15%)
Feb 11, 2005 4.643 4.696 4.625 4.693 290,200 +0.05(+1.08%)
Feb 10, 2005 4.636 4.646 4.628 4.643 208,564 +0.01(+0.31%)
Feb 09, 2005 4.668 4.671 4.628 4.628 202,134 -0.03(-0.69%)
Feb 08, 2005 4.671 4.671 4.653 4.661 199,058 +0.00(+0.00%)
Feb 07, 2005 4.646 4.671 4.646 4.661 114,346 -0.00(-0.08%)
Feb 04, 2005 4.614 4.668 4.614 4.664 235,403 +0.05(+1.09%)
Feb 03, 2005 4.621 4.636 4.607 4.614 132,798 -0.03(-0.54%)
Feb 02, 2005 4.639 4.646 4.607 4.639 159,638 -0.00(-0.08%)
Feb 01, 2005 4.582 4.643 4.578 4.643 225,898 +0.06(+1.25%)
Jan 31, 2005 4.578 4.589 4.560 4.585 287,125 +0.03(+0.55%)
Jan 28, 2005 4.568 4.589 4.514 4.560 325,707 -0.02(-0.39%)
Jan 27, 2005 4.578 4.603 4.568 4.578 114,067 +0.00(+0.00%)
Jan 26, 2005 4.546 4.589 4.546 4.578 167,746 +0.04(+0.79%)
Jan 25, 2005 4.535 4.564 4.535 4.543 200,456 +0.01(+0.24%)
Jan 24, 2005 4.543 4.546 4.518 4.532 347,234 -0.02(-0.47%)
Jan 21, 2005 4.578 4.589 4.535 4.553 217,231 -0.01(-0.24%)
Jan 20, 2005 4.596 4.596 4.550 4.564 143,702 -0.03(-0.70%)
Jan 19, 2005 4.639 4.639 4.596 4.596 234,564 -0.02(-0.46%)
Jan 18, 2005 4.585 4.643 4.568 4.618 239,876 +0.03(+0.55%)
Jan 14, 2005 4.578 4.596 4.560 4.593 200,736 +0.02(+0.47%)
Jan 13, 2005 4.578 4.614 4.564 4.571 306,136 -0.04(-0.93%)
Jan 12, 2005 4.582 4.614 4.578 4.614 201,015 +0.03(+0.62%)
Jan 11, 2005 4.614 4.621 4.585 4.585 282,093 -0.04(-0.85%)
Jan 10, 2005 4.618 4.643 4.607 4.625 227,295 +0.01(+0.23%)
Jan 07, 2005 4.611 4.625 4.589 4.614 173,337 +0.01(+0.16%)
Jan 06, 2005 4.582 4.621 4.582 4.607 266,995 +0.03(+0.62%)
Jan 05, 2005 4.575 4.607 4.575 4.578 352,266 -0.01(-0.31%)
Jan 04, 2005 4.664 4.671 4.571 4.593 295,233 -0.06(-1.23%)
Jan 03, 2005 4.682 4.704 4.650 4.650 539,862 -0.04(-0.91%)
Dec 31, 2004 4.686 4.704 4.686 4.693 122,734 +0.01(+0.15%)
Dec 30, 2004 4.686 4.704 4.671 4.686 238,199 -0.01(-0.23%)
Dec 29, 2004 4.664 4.739 4.560 4.696 1,019,057 +0.02(+0.38%)
Dec 28, 2004 4.661 4.682 4.657 4.678 447,882 -0.00(-0.08%)
Dec 27, 2004 4.704 4.704 4.675 4.682 158,799 -0.01(-0.15%)
Dec 23, 2004 4.671 4.689 4.668 4.689 289,082 +0.02(+0.38%)
Dec 22, 2004 4.661 4.689 4.661 4.671 244,909 +0.00(+0.08%)
Dec 21, 2004 4.643 4.675 4.639 4.668 273,426 +0.03(+0.62%)
Dec 20, 2004 4.657 4.675 4.639 4.639 176,133 -0.03(-0.54%)
Dec 17, 2004 4.650 4.668 4.643 4.664 153,767 -0.01(-0.31%)
Dec 16, 2004 4.678 4.678 4.653 4.678 143,143 +0.00(+0.00%)
Dec 15, 2004 4.653 4.678 4.636 4.678 337,728 +0.02(+0.38%)
Dec 14, 2004 4.671 4.682 4.646 4.661 246,866 +0.00(+0.00%)
Dec 13, 2004 4.636 4.664 4.636 4.661 145,659 +0.04(+0.85%)
Dec 10, 2004 4.625 4.643 4.614 4.621 145,659 -0.00(-0.08%)
Dec 09, 2004 4.614 4.650 4.585 4.625 252,737 +0.01(+0.16%)
Dec 08, 2004 4.618 4.643 4.596 4.618 155,444 -0.01(-0.15%)
Dec 07, 2004 4.653 4.661 4.618 4.625 166,907 -0.04(-0.77%)
Dec 06, 2004 4.704 4.704 4.661 4.661 167,186 -0.03(-0.61%)
Dec 03, 2004 4.696 4.704 4.661 4.689 171,939 -0.00(-0.08%)
Dec 02, 2004 4.696 4.704 4.668 4.693 261,683 +0.00(+0.08%)
Dec 01, 2004 4.650 4.714 4.646 4.689 308,093 +0.03(+0.69%)
Nov 30, 2004 4.678 4.682 4.639 4.657 233,167 -0.01(-0.31%)
Nov 29, 2004 4.686 4.686 4.636 4.671 175,853 -0.00(-0.08%)
Nov 26, 2004 4.664 4.678 4.653 4.675 82,195 +0.00(+0.00%)
Nov 24, 2004 4.675 4.678 4.657 4.675 161,315 +0.00(+0.08%)
Nov 23, 2004 4.736 4.736 4.657 4.671 216,112 -0.05(-1.06%)
Nov 22, 2004 4.718 4.725 4.693 4.721 182,004 -0.02(-0.38%)
Nov 19, 2004 4.775 4.822 4.678 4.739 449,559 -0.23(-4.68%)
Nov 18, 2004 5.000 5.004 4.954 4.972 396,439 -0.00(-0.07%)
Nov 17, 2004 4.940 4.986 4.940 4.975 217,231 +0.04(+0.72%)
Nov 16, 2004 4.940 4.954 4.904 4.940 274,264 -0.02(-0.43%)
Nov 15, 2004 4.947 4.961 4.922 4.961 259,447 +0.05(+1.02%)
Nov 12, 2004 4.861 4.918 4.861 4.911 272,866 +0.05(+1.10%)
Nov 11, 2004 4.839 4.861 4.818 4.857 130,003 +0.04(+0.89%)
Nov 10, 2004 4.822 4.843 4.804 4.814 156,003 -0.01(-0.22%)
Nov 09, 2004 4.811 4.850 4.804 4.825 143,702 -0.01(-0.30%)
Nov 08, 2004 4.843 4.918 4.825 4.839 139,229 -0.01(-0.15%)
Nov 05, 2004 4.782 4.864 4.782 4.847 277,340 +0.04(+0.74%)
Nov 04, 2004 4.757 4.814 4.746 4.811 109,314 +0.05(+1.13%)
Nov 03, 2004 4.714 4.789 4.714 4.757 256,371 +0.08(+1.68%)
Nov 02, 2004 4.675 4.725 4.650 4.678 216,392 +0.01(+0.15%)
Nov 01, 2004 4.671 4.704 4.668 4.671 67,937 +0.00(+0.08%)
Oct 29, 2004 4.650 4.668 4.650 4.668 108,196 +0.00(+0.08%)
Oct 28, 2004 4.689 4.689 4.632 4.664 260,286 -0.01(-0.15%)
Oct 27, 2004 4.557 4.671 4.557 4.671 203,531 +0.05(+1.16%)
Oct 26, 2004 4.607 4.628 4.575 4.618 174,176 +0.03(+0.62%)
Oct 25, 2004 4.571 4.603 4.546 4.589 132,519 -0.01(-0.16%)
Oct 22, 2004 4.632 4.650 4.585 4.596 131,121 -0.04(-0.93%)
Oct 21, 2004 4.614 4.643 4.607 4.639 170,821 +0.01(+0.31%)
Oct 20, 2004 4.625 4.643 4.607 4.625 165,789 +0.00(+0.08%)
Oct 19, 2004 4.653 4.671 4.614 4.621 155,165 -0.01(-0.31%)
Oct 18, 2004 4.603 4.646 4.571 4.636 131,680 +0.02(+0.39%)
Oct 15, 2004 4.585 4.621 4.585 4.618 84,711 +0.03(+0.62%)
Oct 14, 2004 4.625 4.625 4.568 4.589 262,522 -0.04(-0.85%)
Oct 13, 2004 4.646 4.653 4.611 4.628 231,769 -0.01(-0.15%)
Oct 12, 2004 4.632 4.636 4.607 4.636 109,594 -0.00(-0.08%)
Oct 11, 2004 4.628 4.668 4.625 4.639 173,617 +0.01(+0.31%)
Oct 08, 2004 4.646 4.650 4.625 4.625 135,035 -0.02(-0.39%)
Oct 07, 2004 4.650 4.664 4.625 4.643 133,358 -0.01(-0.23%)
Oct 06, 2004 4.632 4.664 4.632 4.653 97,292 +0.02(+0.39%)
Oct 05, 2004 4.643 4.661 4.621 4.636 230,650 -0.01(-0.15%)
Oct 04, 2004 4.628 4.650 4.628 4.643 202,693 +0.03(+0.70%)
Oct 01, 2004 4.553 4.611 4.550 4.611 192,069 +0.08(+1.66%)
Sep 30, 2004 4.539 4.560 4.521 4.535 189,832 -0.00(-0.08%)
Sep 29, 2004 4.575 4.575 4.535 4.539 142,025 -0.04(-0.78%)
Sep 28, 2004 4.546 4.575 4.510 4.575 204,650 +0.03(+0.63%)
Sep 27, 2004 4.557 4.568 4.543 4.546 111,271 -0.04(-0.78%)
Sep 24, 2004 4.571 4.593 4.560 4.582 98,970 +0.01(+0.23%)
Sep 23, 2004 4.582 4.582 4.553 4.571 129,164 +0.00(+0.08%)
Sep 22, 2004 4.618 4.618 4.560 4.568 192,348 -0.05(-1.16%)
Sep 21, 2004 4.593 4.621 4.571 4.621 122,175 +0.04(+0.86%)
Sep 20, 2004 4.578 4.596 4.557 4.582 222,822 +0.00(+0.08%)
Sep 17, 2004 4.564 4.596 4.528 4.578 297,749 +0.02(+0.49%)
Sep 16, 2004 4.543 4.568 4.543 4.556 72,130 +0.01(+0.30%)
Sep 15, 2004 4.571 4.571 4.543 4.543 127,766 -0.04(-0.94%)
Sep 14, 2004 4.568 4.596 4.550 4.585 279,576 -0.00(-0.08%)
Sep 13, 2004 4.550 4.603 4.550 4.589 226,177 +0.01(+0.23%)
Sep 10, 2004 4.546 4.582 4.543 4.578 195,424 +0.04(+0.79%)
Sep 09, 2004 4.560 4.575 4.528 4.543 174,455 -0.02(-0.39%)
Sep 08, 2004 4.568 4.578 4.535 4.560 195,703 -0.00(-0.08%)
Sep 07, 2004 4.535 4.578 4.489 4.564 265,038 +0.01(+0.31%)
Sep 03, 2004 4.525 4.589 4.514 4.550 131,960 +0.00(+0.08%)
Sep 02, 2004 4.507 4.560 4.489 4.546 218,629 +0.04(+0.95%)
Sep 01, 2004 4.442 4.507 4.442 4.503 397,837 +0.05(+1.12%)
Aug 31, 2004 4.450 4.471 4.432 4.453 184,800 -0.01(-0.16%)
Aug 30, 2004 4.464 4.478 4.446 4.460 49,205 -0.03(-0.56%)
Aug 27, 2004 4.482 4.489 4.471 4.485 103,443 +0.03(+0.64%)
Aug 26, 2004 4.446 4.475 4.446 4.457 196,822 -0.00(-0.08%)
Aug 25, 2004 4.428 4.460 4.425 4.460 64,023 +0.04(+0.97%)
Aug 24, 2004 4.435 4.453 4.417 4.417 172,498 -0.00(-0.08%)
Aug 23, 2004 4.428 4.457 4.417 4.421 221,704 -0.02(-0.40%)
Aug 20, 2004 4.403 4.464 4.403 4.439 145,379 +0.02(+0.40%)
Aug 19, 2004 4.435 4.435 4.407 4.421 130,282 -0.01(-0.32%)
Aug 18, 2004 4.360 4.435 4.360 4.435 128,046 +0.05(+1.06%)
Aug 17, 2004 4.371 4.410 4.367 4.389 149,014 -0.00(-0.08%)
Aug 16, 2004 4.321 4.396 4.321 4.392 198,779 +0.06(+1.49%)
Aug 13, 2004 4.317 4.342 4.317 4.328 182,563 -0.01(-0.16%)
Aug 12, 2004 4.364 4.364 4.332 4.335 173,058 -0.03(-0.66%)
Aug 11, 2004 4.364 4.382 4.321 4.364 461,581 -0.02(-0.49%)
Aug 10, 2004 4.349 4.396 4.349 4.385 81,077 +0.04(+0.82%)
Aug 09, 2004 4.392 4.392 4.349 4.349 181,445 -0.01(-0.16%)
Aug 06, 2004 4.385 4.389 4.346 4.357 337,449 -0.05(-1.06%)
Aug 05, 2004 4.428 4.453 4.400 4.403 193,467 -0.01(-0.32%)
Aug 04, 2004 4.442 4.457 4.417 4.417 170,541 -0.02(-0.48%)
Aug 03, 2004 4.442 4.446 4.432 4.439 118,540 -0.01(-0.32%)
Aug 02, 2004 4.442 4.457 4.417 4.453 133,358 +0.01(+0.24%)
Jul 30, 2004 4.417 4.450 4.414 4.442 136,713 +0.01(+0.24%)
Jul 29, 2004 4.410 4.442 4.382 4.432 193,187 +0.05(+1.14%)
Jul 28, 2004 4.407 4.421 4.378 4.382 310,609 -0.03(-0.73%)
Jul 27, 2004 4.407 4.417 4.382 4.414 178,370 +0.02(+0.49%)
Jul 26, 2004 4.378 4.392 4.367 4.392 137,272 +0.00(+0.08%)
Jul 23, 2004 4.425 4.425 4.374 4.389 185,639 -0.03(-0.73%)
Jul 22, 2004 4.428 4.435 4.389 4.421 176,133 -0.01(-0.24%)
Jul 21, 2004 4.478 4.492 4.421 4.432 315,921 -0.02(-0.48%)
Jul 20, 2004 4.417 4.457 4.410 4.453 163,272 +0.03(+0.65%)
Jul 19, 2004 4.417 4.432 4.385 4.425 131,401 +0.01(+0.16%)
Jul 16, 2004 4.471 4.471 4.417 4.417 213,317 -0.02(-0.48%)
Jul 15, 2004 4.439 4.475 4.435 4.439 151,251 -0.01(-0.24%)
Jul 14, 2004 4.435 4.503 4.428 4.450 161,595 -0.02(-0.48%)
Jul 13, 2004 4.485 4.496 4.470 4.471 120,218 -0.01(-0.32%)
Jul 12, 2004 4.485 4.489 4.446 4.485 131,680 +0.02(+0.40%)
Jul 09, 2004 4.457 4.489 4.453 4.467 134,756 +0.00(+0.00%)
Jul 08, 2004 4.485 4.500 4.467 4.467 136,433 -0.02(-0.48%)
Jul 07, 2004 4.500 4.500 4.475 4.489 81,636 +0.00(+0.00%)
Jul 06, 2004 4.518 4.518 4.478 4.489 183,961 -0.03(-0.71%)
Jul 02, 2004 4.518 4.539 4.500 4.521 121,056 +0.00(+0.08%)
Jul 01, 2004 4.550 4.550 4.510 4.518 204,370 -0.03(-0.71%)
Jun 30, 2004 4.535 4.557 4.535 4.550 113,508 +0.01(+0.16%)
Jun 29, 2004 4.507 4.553 4.507 4.543 163,832 +0.03(+0.71%)
Jun 28, 2004 4.535 4.550 4.500 4.510 198,779 -0.04(-0.79%)
Jun 25, 2004 4.532 4.546 4.532 4.546 134,476 +0.01(+0.24%)
Jun 24, 2004 4.528 4.543 4.525 4.535 71,012 +0.01(+0.24%)
Jun 23, 2004 4.500 4.525 4.489 4.525 177,251 +0.03(+0.64%)
Jun 22, 2004 4.482 4.503 4.460 4.496 176,972 -0.00(-0.08%)
Jun 21, 2004 4.482 4.514 4.482 4.500 149,853 -0.01(-0.24%)
Jun 18, 2004 4.453 4.514 4.453 4.510 152,928 +0.02(+0.40%)
Jun 17, 2004 4.471 4.492 4.442 4.492 204,091 +0.01(+0.24%)
Jun 16, 2004 4.453 4.485 4.450 4.482 103,163 +0.01(+0.32%)
Jun 15, 2004 4.467 4.485 4.450 4.467 135,035 +0.03(+0.56%)
Jun 14, 2004 4.482 4.482 4.435 4.442 178,929 -0.05(-1.11%)
Jun 10, 2004 4.471 4.510 4.471 4.492 165,509 +0.03(+0.64%)
Jun 09, 2004 4.503 4.503 4.457 4.464 112,949 -0.04(-0.87%)
Jun 08, 2004 4.489 4.528 4.489 4.503 232,607 -0.00(-0.08%)
Jun 07, 2004 4.464 4.507 4.464 4.507 216,112 +0.05(+1.04%)
Jun 04, 2004 4.446 4.478 4.446 4.460 136,713 +0.04(+0.81%)
Jun 03, 2004 4.439 4.457 4.425 4.425 104,282 -0.02(-0.40%)
Jun 02, 2004 4.428 4.453 4.417 4.442 154,326 +0.03(+0.57%)
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.