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: 4:10 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, 2013 5.919 5.943 5.866 5.866 577,419 -0.04(-0.73%)
May 30, 2013 5.871 5.933 5.861 5.909 231,468 +0.01(+0.16%)
May 29, 2013 5.909 5.914 5.861 5.900 328,400 -0.03(-0.49%)
May 28, 2013 5.943 5.996 5.885 5.929 306,918 +0.03(+0.49%)
May 24, 2013 5.876 5.909 5.847 5.900 203,420 +0.02(+0.41%)
May 23, 2013 5.832 5.890 5.828 5.876 292,288 -0.03(-0.57%)
May 22, 2013 5.972 6.010 5.856 5.909 294,352 -0.03(-0.57%)
May 21, 2013 5.948 5.967 5.919 5.943 281,322 -0.01(-0.16%)
May 20, 2013 5.909 5.972 5.909 5.953 336,288 +0.01(+0.24%)
May 17, 2013 5.890 5.948 5.890 5.938 167,918 +0.06(+0.98%)
May 16, 2013 5.885 5.919 5.880 5.880 160,612 -0.01(-0.24%)
May 15, 2013 5.847 5.904 5.847 5.895 501,143 +0.07(+1.16%)
May 13, 2013 5.804 5.837 5.804 5.828 171,770 +0.01(+0.17%)
May 10, 2013 5.813 5.818 5.790 5.818 529,517 -0.00(-0.08%)
May 09, 2013 5.799 5.828 5.799 5.823 376,774 +0.02(+0.33%)
May 08, 2013 5.765 5.808 5.765 5.804 242,651 +0.01(+0.17%)
May 07, 2013 5.751 5.799 5.746 5.794 227,600 +0.04(+0.67%)
May 06, 2013 5.708 5.770 5.708 5.756 195,807 +0.03(+0.50%)
May 03, 2013 5.703 5.751 5.670 5.727 310,936 +0.06(+1.01%)
May 02, 2013 5.612 5.674 5.612 5.670 211,542 +0.07(+1.20%)
May 01, 2013 5.655 5.667 5.602 5.602 413,905 -0.07(-1.27%)
Apr 30, 2013 5.670 5.684 5.646 5.674 178,544 +0.00(+0.08%)
Apr 29, 2013 5.646 5.693 5.626 5.670 237,265 +0.03(+0.51%)
Apr 26, 2013 5.636 5.646 5.626 5.641 268,757 -0.01(-0.25%)
Apr 25, 2013 5.650 5.679 5.639 5.655 275,726 +0.00(+0.08%)
Apr 24, 2013 5.626 5.650 5.626 5.650 229,020 +0.02(+0.43%)
Apr 23, 2013 5.593 5.631 5.593 5.626 267,312 +0.05(+0.94%)
Apr 22, 2013 5.555 5.583 5.507 5.574 474,996 +0.02(+0.34%)
Apr 19, 2013 5.516 5.555 5.502 5.555 110,426 +0.05(+0.89%)
Apr 18, 2013 5.535 5.545 5.488 5.506 173,939 -0.04(-0.71%)
Apr 17, 2013 5.559 5.559 5.497 5.545 351,123 -0.05(-0.94%)
Apr 16, 2013 5.569 5.602 5.555 5.598 649,600 +0.04(+0.78%)
Apr 15, 2013 5.626 5.626 5.545 5.555 338,630 -0.09(-1.53%)
Apr 12, 2013 5.679 5.689 5.631 5.641 667,986 -0.05(-0.94%)
Apr 11, 2013 5.646 5.703 5.646 5.694 243,438 +0.04(+0.66%)
Apr 10, 2013 5.602 5.665 5.602 5.657 242,338 +0.06(+1.14%)
Apr 09, 2013 5.593 5.603 5.569 5.593 196,517 +0.02(+0.43%)
Apr 08, 2013 5.555 5.569 5.526 5.569 230,054 +0.02(+0.35%)
Apr 05, 2013 5.550 5.555 5.507 5.550 366,382 -0.04(-0.77%)
Apr 04, 2013 5.569 5.593 5.559 5.593 282,747 +0.02(+0.34%)
Apr 03, 2013 5.641 5.641 5.555 5.574 254,974 -0.05(-0.85%)
Apr 02, 2013 5.636 5.642 5.612 5.622 174,186 -0.00(-0.09%)
Apr 01, 2013 5.626 5.635 5.583 5.626 419,189 +0.00(+0.07%)
Mar 28, 2013 5.631 5.641 5.602 5.623 462,111 +0.01(+0.10%)
Mar 27, 2013 5.602 5.626 5.593 5.617 637,254 +0.00(+0.09%)
Mar 26, 2013 5.607 5.622 5.593 5.612 261,060 +0.04(+0.69%)
Mar 25, 2013 5.607 5.622 5.569 5.574 177,011 -0.02(-0.34%)
Mar 22, 2013 5.612 5.631 5.579 5.593 367,516 +0.00(+0.03%)
Mar 21, 2013 5.588 5.617 5.583 5.591 162,284 -0.02(-0.29%)
Mar 20, 2013 5.602 5.626 5.583 5.607 190,536 +0.01(+0.17%)
Mar 19, 2013 5.607 5.622 5.550 5.598 277,848 +0.00(+0.09%)
Mar 18, 2013 5.569 5.602 5.569 5.593 263,679 -0.00(-0.09%)
Mar 15, 2013 5.602 5.626 5.598 5.598 219,804 -0.02(-0.34%)
Mar 14, 2013 5.588 5.621 5.588 5.617 221,594 +0.04(+0.69%)
Mar 13, 2013 5.602 5.617 5.579 5.579 410,628 -0.03(-0.60%)
Mar 12, 2013 5.588 5.612 5.579 5.612 452,732 +0.02(+0.34%)
Mar 11, 2013 5.579 5.602 5.579 5.593 260,243 +0.01(+0.17%)
Mar 08, 2013 5.555 5.593 5.550 5.583 268,925 +0.03(+0.60%)
Mar 07, 2013 5.516 5.550 5.516 5.550 238,495 +0.02(+0.35%)
Mar 06, 2013 5.531 5.540 5.511 5.531 325,081 +0.00(+0.09%)
Mar 05, 2013 5.507 5.526 5.497 5.526 253,065 +0.04(+0.70%)
Mar 04, 2013 5.449 5.488 5.431 5.488 210,386 +0.03(+0.61%)
Mar 01, 2013 5.416 5.459 5.397 5.454 378,975 +0.02(+0.35%)
Feb 28, 2013 5.416 5.440 5.408 5.435 248,223 +0.03(+0.62%)
Feb 27, 2013 5.363 5.411 5.345 5.401 180,403 +0.04(+0.71%)
Feb 26, 2013 5.344 5.363 5.320 5.363 164,421 +0.03(+0.54%)
Feb 25, 2013 5.430 5.449 5.330 5.334 198,678 -0.09(-1.59%)
Feb 22, 2013 5.406 5.435 5.382 5.421 294,377 +0.03(+0.62%)
Feb 21, 2013 5.425 5.425 5.363 5.387 269,135 -0.05(-0.88%)
Feb 20, 2013 5.473 5.478 5.425 5.435 317,686 -0.05(-0.87%)
Feb 19, 2013 5.464 5.488 5.464 5.483 353,165 +0.01(+0.26%)
Feb 15, 2013 5.497 5.507 5.464 5.468 175,712 -0.03(-0.52%)
Feb 14, 2013 5.473 5.502 5.468 5.497 199,459 +0.00(+0.00%)
Feb 13, 2013 5.488 5.507 5.488 5.497 221,546 +0.01(+0.17%)
Feb 12, 2013 5.483 5.492 5.468 5.488 162,495 +0.01(+0.17%)
Feb 11, 2013 5.516 5.516 5.468 5.478 233,430 -0.04(-0.69%)
Feb 08, 2013 5.435 5.516 5.435 5.516 678,915 +0.06(+1.14%)
Feb 07, 2013 5.411 5.454 5.388 5.454 266,039 +0.04(+0.79%)
Feb 06, 2013 5.407 5.427 5.400 5.411 198,098 +0.02(+0.35%)
Feb 04, 2013 5.426 5.426 5.364 5.392 154,256 -0.05(-0.96%)
Feb 01, 2013 5.407 5.454 5.402 5.445 182,516 +0.07(+1.24%)
Jan 31, 2013 5.364 5.402 5.364 5.378 152,822 +0.00(+0.09%)
Jan 30, 2013 5.387 5.421 5.373 5.373 270,322 -0.02(-0.44%)
Jan 29, 2013 5.378 5.411 5.378 5.397 228,706 +0.00(+0.09%)
Jan 28, 2013 5.392 5.407 5.359 5.392 316,865 +0.01(+0.18%)
Jan 25, 2013 5.407 5.407 5.368 5.383 366,301 +0.00(+0.00%)
Jan 24, 2013 5.392 5.430 5.383 5.383 446,416 -0.02(-0.35%)
Jan 23, 2013 5.378 5.402 5.368 5.402 216,503 +0.03(+0.62%)
Jan 22, 2013 5.378 5.378 5.345 5.368 282,030 +0.00(+0.00%)
Jan 18, 2013 5.321 5.368 5.321 5.368 283,253 +0.03(+0.63%)
Jan 17, 2013 5.306 5.340 5.306 5.335 373,069 +0.03(+0.63%)
Jan 16, 2013 5.273 5.302 5.263 5.302 362,001 +0.02(+0.45%)
Jan 15, 2013 5.254 5.283 5.254 5.278 158,684 +0.00(+0.09%)
Jan 14, 2013 5.273 5.292 5.244 5.273 389,497 -0.01(-0.27%)
Jan 11, 2013 5.263 5.297 5.254 5.287 501,345 +0.03(+0.54%)
Jan 10, 2013 5.244 5.273 5.231 5.259 233,822 +0.05(+0.91%)
Jan 09, 2013 5.201 5.245 5.201 5.211 284,556 +0.01(+0.28%)
Jan 08, 2013 5.178 5.221 5.178 5.197 259,237 +0.00(+0.00%)
Jan 07, 2013 5.206 5.206 5.178 5.197 332,072 -0.01(-0.27%)
Jan 04, 2013 5.163 5.211 5.163 5.211 269,408 +0.05(+0.92%)
Jan 03, 2013 5.173 5.197 5.154 5.163 499,266 -0.01(-0.18%)
Jan 02, 2013 5.159 5.173 5.111 5.173 676,127 +0.14(+2.84%)
Dec 31, 2012 4.987 5.044 4.963 5.030 492,584 +0.03(+0.57%)
Dec 28, 2012 4.996 5.020 4.968 5.001 614,422 -0.03(-0.57%)
Dec 27, 2012 5.030 5.030 4.958 5.030 564,345 +0.02(+0.38%)
Dec 26, 2012 5.030 5.035 4.987 5.011 541,549 -0.01(-0.19%)
Dec 24, 2012 5.016 5.035 5.001 5.020 223,175 -0.01(-0.19%)
Dec 21, 2012 5.020 5.030 5.006 5.030 266,989 -0.04(-0.85%)
Dec 20, 2012 5.039 5.078 5.039 5.073 239,399 +0.03(+0.57%)
Dec 19, 2012 5.058 5.078 5.044 5.044 393,037 -0.01(-0.28%)
Dec 18, 2012 5.025 5.063 5.025 5.058 226,825 +0.04(+0.76%)
Dec 17, 2012 4.996 5.025 4.992 5.020 387,112 +0.02(+0.48%)
Dec 14, 2012 4.982 5.006 4.968 4.996 219,284 -0.01(-0.19%)
Dec 13, 2012 5.001 5.029 4.954 5.006 459,519 +0.00(+0.00%)
Dec 12, 2012 5.011 5.049 5.006 5.006 290,483 +0.00(+0.00%)
Dec 11, 2012 4.987 5.025 4.987 5.006 293,267 +0.03(+0.51%)
Dec 10, 2012 4.973 4.996 4.973 4.981 324,003 -0.00(-0.03%)
Dec 07, 2012 5.006 5.006 4.968 4.982 290,624 -0.01(-0.19%)
Dec 06, 2012 4.973 4.999 4.968 4.992 337,756 -0.00(-0.10%)
Dec 05, 2012 4.992 5.011 4.973 4.996 351,732 +0.00(+0.00%)
Dec 04, 2012 5.020 5.020 4.987 4.996 342,280 -0.05(-1.04%)
Nov 30, 2012 5.058 5.058 5.006 5.049 322,554 +0.00(+0.09%)
Nov 29, 2012 5.044 5.049 5.011 5.044 303,974 +0.05(+0.95%)
Nov 28, 2012 4.934 5.011 4.930 4.996 204,879 +0.04(+0.87%)
Nov 27, 2012 5.001 5.016 4.954 4.954 207,606 -0.04(-0.76%)
Nov 26, 2012 4.996 5.011 4.977 4.992 135,278 -0.02(-0.38%)
Nov 23, 2012 4.982 5.011 4.982 5.011 84,576 +0.04(+0.86%)
Nov 21, 2012 4.958 4.982 4.944 4.968 157,765 +0.03(+0.58%)
Nov 20, 2012 4.887 4.939 4.877 4.939 377,424 +0.04(+0.88%)
Nov 19, 2012 4.920 4.920 4.877 4.896 395,053 +0.07(+1.38%)
Nov 16, 2012 4.853 4.853 4.815 4.830 405,272 -0.03(-0.59%)
Nov 15, 2012 4.844 4.911 4.772 4.858 858,285 +0.02(+0.39%)
Nov 14, 2012 4.962 4.966 4.835 4.839 522,172 -0.11(-2.20%)
Nov 13, 2012 4.962 4.975 4.939 4.948 466,369 -0.04(-0.82%)
Nov 12, 2012 4.966 4.993 4.943 4.989 294,299 +0.03(+0.64%)
Nov 09, 2012 4.966 4.993 4.943 4.957 304,360 -0.01(-0.27%)
Nov 08, 2012 5.025 5.043 4.962 4.971 166,399 -0.05(-0.90%)
Nov 07, 2012 5.080 5.080 5.002 5.016 415,969 -0.11(-2.12%)
Nov 06, 2012 5.107 5.143 5.093 5.125 222,008 +0.03(+0.62%)
Nov 05, 2012 5.102 5.102 5.048 5.093 306,051 +0.01(+0.18%)
Nov 02, 2012 5.161 5.161 5.080 5.084 287,088 -0.04(-0.71%)
Nov 01, 2012 5.052 5.129 5.052 5.120 377,363 +0.07(+1.35%)
Oct 31, 2012 5.034 5.089 5.007 5.052 195,185 +0.03(+0.54%)
Oct 26, 2012 5.039 5.025 5.025 5.025 356,096 -0.03(-0.54%)
Oct 25, 2012 5.084 5.094 5.034 5.052 99,067 +0.00(+0.00%)
Oct 24, 2012 5.107 5.107 5.048 5.052 152,345 -0.03(-0.54%)
Oct 23, 2012 5.057 5.089 5.021 5.080 380,785 -0.03(-0.62%)
Oct 19, 2012 5.179 5.179 5.102 5.111 328,160 -0.08(-1.49%)
Oct 18, 2012 5.202 5.216 5.184 5.188 347,748 -0.05(-0.87%)
Oct 17, 2012 5.220 5.234 5.202 5.234 197,207 +0.02(+0.44%)
Oct 16, 2012 5.157 5.216 5.157 5.211 222,416 +0.07(+1.32%)
Oct 15, 2012 5.148 5.152 5.114 5.143 308,199 +0.02(+0.35%)
Oct 12, 2012 5.116 5.134 5.090 5.125 332,259 +0.02(+0.44%)
Oct 11, 2012 5.134 5.148 5.102 5.102 173,144 +0.00(+0.00%)
Oct 10, 2012 5.138 5.139 5.099 5.102 135,014 -0.03(-0.53%)
Oct 09, 2012 5.184 5.184 5.129 5.129 204,747 -0.06(-1.14%)
Oct 08, 2012 5.184 5.197 5.166 5.188 139,618 -0.01(-0.17%)
Oct 05, 2012 5.229 5.247 5.188 5.197 249,860 -0.01(-0.26%)
Oct 04, 2012 5.188 5.220 5.182 5.211 193,158 +0.03(+0.61%)
Oct 03, 2012 5.170 5.202 5.170 5.179 265,659 +0.01(+0.18%)
Oct 02, 2012 5.184 5.188 5.138 5.170 315,865 +0.02(+0.44%)
Oct 01, 2012 5.157 5.211 5.143 5.148 289,465 +0.00(+0.09%)
Sep 28, 2012 5.134 5.161 5.125 5.143 149,117 -0.02(-0.35%)
Sep 27, 2012 5.161 5.177 5.120 5.161 321,507 +0.04(+0.71%)
Sep 26, 2012 5.138 5.152 5.107 5.125 412,265 -0.02(-0.44%)
Sep 25, 2012 5.197 5.211 5.148 5.148 305,268 -0.04(-0.70%)
Sep 24, 2012 5.157 5.202 5.157 5.184 206,758 -0.01(-0.26%)
Sep 21, 2012 5.202 5.216 5.184 5.197 435,223 +0.01(+0.18%)
Sep 20, 2012 5.175 5.206 5.161 5.188 195,244 -0.01(-0.17%)
Sep 19, 2012 5.188 5.211 5.184 5.197 302,045 +0.02(+0.35%)
Sep 18, 2012 5.188 5.207 5.175 5.179 299,273 -0.03(-0.52%)
Sep 17, 2012 5.207 5.225 5.197 5.207 311,464 -0.02(-0.35%)
Sep 14, 2012 5.193 5.247 5.193 5.225 451,674 +0.05(+0.88%)
Sep 13, 2012 5.098 5.197 5.093 5.179 408,135 +0.08(+1.54%)
Sep 12, 2012 5.098 5.111 5.089 5.101 229,932 +0.02(+0.33%)
Sep 11, 2012 5.070 5.098 5.070 5.084 218,894 +0.01(+0.18%)
Sep 10, 2012 5.084 5.102 5.075 5.075 231,182 -0.02(-0.36%)
Sep 07, 2012 5.075 5.102 5.075 5.093 395,606 +0.02(+0.36%)
Sep 06, 2012 5.002 5.080 5.002 5.075 437,311 +0.07(+1.36%)
Sep 05, 2012 5.002 5.016 4.984 5.007 497,605 +0.01(+0.27%)
Sep 04, 2012 4.957 5.007 4.943 4.993 400,232 +0.03(+0.55%)
Aug 31, 2012 4.943 4.980 4.934 4.966 293,249 +0.04(+0.83%)
Aug 30, 2012 4.948 4.952 4.921 4.925 340,009 -0.05(-0.91%)
Aug 29, 2012 4.971 4.975 4.953 4.971 130,589 +0.00(+0.09%)
Aug 27, 2012 4.984 4.989 4.966 4.966 293,421 -0.02(-0.36%)
Aug 24, 2012 4.939 4.989 4.939 4.984 155,295 +0.01(+0.27%)
Aug 23, 2012 4.984 4.984 4.939 4.971 348,467 -0.03(-0.63%)
Aug 22, 2012 4.989 5.007 4.971 5.002 194,931 +0.02(+0.36%)
Aug 21, 2012 5.007 5.034 4.975 4.984 173,504 -0.02(-0.45%)
Aug 20, 2012 5.007 5.016 4.998 5.007 134,086 -0.00(-0.09%)
Aug 17, 2012 5.030 5.030 5.002 5.011 179,296 +0.00(+0.09%)
Aug 16, 2012 4.980 5.025 4.975 5.007 247,556 +0.03(+0.63%)
Aug 15, 2012 4.975 4.989 4.957 4.976 147,047 +0.01(+0.10%)
Aug 14, 2012 4.975 4.989 4.971 4.971 245,248 +0.01(+0.18%)
Aug 13, 2012 4.953 4.971 4.939 4.962 186,424 -0.00(-0.09%)
Aug 10, 2012 4.962 4.975 4.948 4.966 150,510 +0.00(+0.00%)
Aug 09, 2012 4.966 4.975 4.948 4.966 299,979 +0.01(+0.27%)
Aug 08, 2012 4.930 4.966 4.921 4.953 173,115 +0.01(+0.18%)
Aug 07, 2012 4.930 4.957 4.925 4.943 328,272 +0.05(+1.01%)
Aug 06, 2012 4.907 4.921 4.885 4.894 275,084 +0.01(+0.18%)
Aug 03, 2012 4.876 4.905 4.872 4.885 370,522 +0.06(+1.22%)
Aug 02, 2012 4.826 4.849 4.785 4.826 198,587 -0.03(-0.56%)
Aug 01, 2012 4.898 4.903 4.853 4.853 183,115 -0.02(-0.46%)
Jul 31, 2012 4.867 4.888 4.853 4.876 303,499 +0.00(+0.00%)
Jul 30, 2012 4.885 4.906 4.858 4.876 339,199 -0.02(-0.46%)
Jul 27, 2012 4.858 4.912 4.844 4.898 463,574 +0.07(+1.40%)
Jul 26, 2012 4.840 4.862 4.808 4.831 211,623 +0.05(+0.94%)
Jul 25, 2012 4.799 4.804 4.767 4.785 382,031 -0.01(-0.28%)
Jul 24, 2012 4.813 4.835 4.763 4.799 435,553 -0.02(-0.47%)
Jul 23, 2012 4.808 4.826 4.776 4.822 555,241 -0.02(-0.47%)
Jul 20, 2012 4.849 4.876 4.826 4.844 189,853 -0.03(-0.65%)
Jul 19, 2012 4.862 4.885 4.858 4.876 170,877 +0.02(+0.47%)
Jul 18, 2012 4.831 4.871 4.817 4.853 200,306 +0.02(+0.37%)
Jul 17, 2012 4.808 4.844 4.790 4.835 334,195 +0.04(+0.85%)
Jul 16, 2012 4.794 4.817 4.785 4.794 782,489 -0.01(-0.19%)
Jul 13, 2012 4.808 4.826 4.776 4.804 1,405,062 +0.06(+1.24%)
Jul 12, 2012 4.709 4.758 4.691 4.745 432,618 +0.00(+0.00%)
Jul 11, 2012 4.727 4.749 4.704 4.745 190,208 +0.01(+0.19%)
Jul 10, 2012 4.781 4.794 4.722 4.736 203,387 -0.02(-0.38%)
Jul 09, 2012 4.754 4.754 4.731 4.754 110,451 +0.01(+0.19%)
Jul 06, 2012 4.754 4.758 4.736 4.745 269,320 -0.03(-0.66%)
Jul 05, 2012 4.781 4.799 4.772 4.776 336,261 -0.02(-0.47%)
Jul 03, 2012 4.763 4.808 4.763 4.799 185,736 +0.03(+0.66%)
Jul 02, 2012 4.754 4.776 4.746 4.767 156,710 +0.00(+0.09%)
Jun 29, 2012 4.749 4.763 4.731 4.763 333,362 +0.09(+2.03%)
Jun 28, 2012 4.668 4.668 4.605 4.668 274,473 -0.02(-0.39%)
Jun 27, 2012 4.641 4.691 4.641 4.686 220,740 +0.05(+1.07%)
Jun 26, 2012 4.614 4.648 4.609 4.636 204,568 +0.02(+0.49%)
Jun 25, 2012 4.636 4.636 4.587 4.614 329,209 -0.08(-1.64%)
Jun 22, 2012 4.673 4.695 4.668 4.691 204,247 +0.03(+0.58%)
Jun 21, 2012 4.745 4.763 4.659 4.664 289,535 -0.09(-1.81%)
Jun 20, 2012 4.776 4.776 4.722 4.749 243,136 -0.01(-0.28%)
Jun 19, 2012 4.727 4.772 4.727 4.763 344,679 +0.05(+1.05%)
Jun 18, 2012 4.695 4.724 4.673 4.713 280,531 +0.01(+0.19%)
Jun 15, 2012 4.664 4.704 4.659 4.704 278,105 +0.05(+1.17%)
Jun 14, 2012 4.618 4.668 4.614 4.650 148,975 +0.03(+0.59%)
Jun 13, 2012 4.614 4.650 4.607 4.623 130,337 -0.02(-0.39%)
Jun 12, 2012 4.623 4.659 4.591 4.641 536,254 +0.04(+0.88%)
Jun 11, 2012 4.677 4.686 4.600 4.600 222,953 -0.05(-1.07%)
Jun 08, 2012 4.623 4.662 4.614 4.650 183,578 +0.00(+0.02%)
Jun 07, 2012 4.673 4.686 4.636 4.649 253,859 +0.02(+0.37%)
Jun 06, 2012 4.578 4.645 4.569 4.632 242,233 +0.08(+1.79%)
Jun 05, 2012 4.528 4.555 4.524 4.551 263,894 +0.01(+0.15%)
Jun 04, 2012 4.600 4.605 4.492 4.544 459,560 -0.02(-0.53%)
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.