Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 29, 2015 7.950 7.961 7.899 7.916 134,641 -0.03(-0.35%)
May 28, 2015 7.944 7.944 7.938 7.944 85,584 -0.03(-0.35%)
May 27, 2015 7.905 7.977 7.883 7.972 208,783 +0.09(+1.13%)
May 26, 2015 7.955 7.955 7.877 7.883 92,702 -0.07(-0.91%)
May 22, 2015 7.983 7.955 7.955 7.955 98,411 -0.03(-0.35%)
May 21, 2015 7.955 7.994 7.955 7.983 97,725 +0.03(+0.35%)
May 20, 2015 7.961 7.983 7.950 7.955 131,570 -0.01(-0.14%)
May 19, 2015 8.000 8.011 7.966 7.966 144,405 -0.03(-0.42%)
May 18, 2015 7.955 8.005 7.950 8.000 127,605 +0.02(+0.21%)
May 15, 2015 7.966 7.983 7.950 7.983 94,889 +0.02(+0.28%)
May 14, 2015 7.950 8.000 7.927 7.961 336,040 +0.05(+0.63%)
May 13, 2015 7.938 7.958 7.894 7.910 99,168 -0.01(-0.07%)
May 12, 2015 7.894 7.916 7.849 7.916 115,942 +0.00(+0.00%)
May 11, 2015 7.950 7.966 7.916 7.916 165,139 -0.02(-0.28%)
May 08, 2015 7.888 7.938 7.888 7.938 136,895 +0.13(+1.64%)
May 07, 2015 7.811 7.844 7.788 7.811 124,409 +0.01(+0.14%)
May 06, 2015 7.855 7.862 7.783 7.799 192,600 -0.03(-0.36%)
May 05, 2015 7.888 7.888 7.811 7.827 179,599 -0.06(-0.71%)
May 04, 2015 7.866 7.899 7.856 7.883 211,468 +0.04(+0.57%)
May 01, 2015 7.794 7.838 7.794 7.838 141,521 +0.06(+0.71%)
Apr 30, 2015 7.866 7.872 7.777 7.783 134,202 -0.08(-1.06%)
Apr 29, 2015 7.866 7.894 7.822 7.866 150,927 -0.02(-0.28%)
Apr 28, 2015 7.899 7.922 7.849 7.888 205,913 +0.01(+0.07%)
Apr 27, 2015 7.916 7.949 7.880 7.883 131,167 -0.03(-0.42%)
Apr 24, 2015 7.916 7.933 7.894 7.916 176,086 +0.02(+0.28%)
Apr 23, 2015 7.861 7.911 7.861 7.894 95,237 +0.02(+0.21%)
Apr 22, 2015 7.866 7.877 7.830 7.877 121,662 +0.03(+0.43%)
Apr 21, 2015 7.866 7.874 7.822 7.844 117,782 -0.01(-0.07%)
Apr 20, 2015 7.861 7.861 7.811 7.849 217,154 +0.04(+0.57%)
Apr 17, 2015 7.788 7.805 7.744 7.805 230,218 -0.04(-0.50%)
Apr 16, 2015 7.822 7.855 7.822 7.844 153,640 +0.02(+0.20%)
Apr 15, 2015 7.811 7.855 7.799 7.828 269,082 +0.03(+0.44%)
Apr 14, 2015 7.772 7.816 7.772 7.794 194,104 -0.01(-0.07%)
Apr 13, 2015 7.833 7.849 7.788 7.799 118,841 -0.03(-0.43%)
Apr 10, 2015 7.811 7.838 7.794 7.833 211,693 +0.03(+0.36%)
Apr 09, 2015 7.749 7.805 7.749 7.805 175,190 +0.04(+0.57%)
Apr 08, 2015 7.755 7.785 7.749 7.760 159,938 +0.01(+0.07%)
Apr 07, 2015 7.777 7.799 7.755 7.755 186,394 -0.01(-0.14%)
Apr 06, 2015 7.677 7.788 7.677 7.766 207,743 +0.03(+0.36%)
Apr 02, 2015 7.710 7.738 7.738 7.738 198,774 +0.04(+0.58%)
Apr 01, 2015 7.744 7.744 7.672 7.694 274,320 -0.07(-0.86%)
Mar 31, 2015 7.722 7.783 7.722 7.760 304,503 -0.04(-0.50%)
Mar 30, 2015 7.772 7.799 7.733 7.799 280,440 +0.08(+1.08%)
Mar 27, 2015 7.705 7.738 7.699 7.716 118,631 +0.00(+0.00%)
Mar 26, 2015 7.694 7.733 7.669 7.716 175,183 +0.01(+0.07%)
Mar 25, 2015 7.816 7.816 7.699 7.710 193,976 -0.09(-1.21%)
Mar 24, 2015 7.849 7.861 7.802 7.805 198,615 -0.06(-0.71%)
Mar 23, 2015 7.861 7.892 7.838 7.861 333,690 +0.02(+0.28%)
Mar 20, 2015 7.827 7.872 7.807 7.838 184,343 +0.06(+0.71%)
Mar 19, 2015 7.805 7.822 7.766 7.783 327,079 -0.02(-0.28%)
Mar 18, 2015 7.760 7.841 7.733 7.805 562,856 +0.02(+0.29%)
Mar 17, 2015 7.766 7.794 7.755 7.783 136,936 -0.01(-0.07%)
Mar 16, 2015 7.760 7.794 7.733 7.788 141,322 +0.06(+0.79%)
Mar 13, 2015 7.727 7.738 7.672 7.727 173,303 +0.00(+0.00%)
Mar 12, 2015 7.660 7.738 7.660 7.727 192,436 +0.08(+1.09%)
Mar 11, 2015 7.683 7.710 7.644 7.644 244,754 -0.05(-0.65%)
Mar 10, 2015 7.738 7.749 7.694 7.694 149,017 -0.10(-1.28%)
Mar 09, 2015 7.772 7.822 7.772 7.794 305,914 +0.01(+0.07%)
Mar 06, 2015 7.866 7.872 7.766 7.788 158,031 -0.09(-1.13%)
Mar 05, 2015 7.911 7.911 7.877 7.877 117,291 -0.01(-0.07%)
Mar 04, 2015 7.916 7.927 7.855 7.883 118,334 -0.04(-0.56%)
Mar 03, 2015 7.972 7.972 7.894 7.927 163,527 -0.05(-0.63%)
Mar 02, 2015 7.883 7.977 7.883 7.977 213,911 +0.09(+1.13%)
Feb 27, 2015 7.894 7.927 7.872 7.888 143,888 -0.03(-0.35%)
Feb 26, 2015 7.933 7.933 7.891 7.916 67,894 -0.02(-0.21%)
Feb 25, 2015 7.894 7.949 7.888 7.933 121,593 +0.06(+0.71%)
Feb 24, 2015 7.855 7.894 7.855 7.877 162,830 +0.02(+0.28%)
Feb 23, 2015 7.861 7.888 7.844 7.855 170,130 +0.01(+0.07%)
Feb 20, 2015 7.811 7.866 7.777 7.849 140,329 +0.03(+0.43%)
Feb 19, 2015 7.788 7.822 7.755 7.816 141,030 +0.02(+0.29%)
Feb 18, 2015 7.816 7.827 7.777 7.794 235,623 -0.03(-0.43%)
Feb 17, 2015 7.816 7.827 7.797 7.827 262,959 +0.00(+0.00%)
Feb 13, 2015 7.783 7.827 7.827 7.827 265,871 +0.06(+0.79%)
Feb 12, 2015 7.688 7.777 7.688 7.766 282,930 +0.08(+1.01%)
Feb 11, 2015 7.660 7.699 7.649 7.688 194,647 +0.02(+0.29%)
Feb 10, 2015 7.638 7.681 7.621 7.666 228,093 +0.06(+0.80%)
Feb 09, 2015 7.610 7.655 7.605 7.605 214,177 -0.06(-0.80%)
Feb 06, 2015 7.660 7.699 7.644 7.666 231,445 +0.03(+0.44%)
Feb 05, 2015 7.599 7.649 7.599 7.633 216,290 +0.07(+0.95%)
Feb 04, 2015 7.577 7.616 7.549 7.560 380,306 -0.03(-0.37%)
Feb 03, 2015 7.522 7.599 7.522 7.588 300,865 +0.09(+1.18%)
Feb 02, 2015 7.444 7.505 7.422 7.500 233,947 +0.08(+1.05%)
Jan 30, 2015 7.461 7.477 7.422 7.422 256,322 -0.08(-1.11%)
Jan 29, 2015 7.472 7.505 7.422 7.505 190,740 +0.06(+0.74%)
Jan 28, 2015 7.538 7.572 7.439 7.450 276,856 -0.08(-1.03%)
Jan 27, 2015 7.527 7.588 7.488 7.527 291,064 -0.07(-0.88%)
Jan 26, 2015 7.594 7.621 7.566 7.594 341,350 -0.02(-0.22%)
Jan 23, 2015 7.599 7.670 7.594 7.610 360,123 -0.01(-0.15%)
Jan 22, 2015 7.533 7.627 7.483 7.621 289,456 +0.11(+1.40%)
Jan 21, 2015 7.494 7.533 7.466 7.516 285,619 +0.02(+0.30%)
Jan 20, 2015 7.511 7.511 7.416 7.494 214,933 +0.03(+0.45%)
Jan 16, 2015 7.350 7.475 7.344 7.461 365,835 +0.09(+1.20%)
Jan 15, 2015 7.455 7.455 7.355 7.372 261,620 -0.06(-0.75%)
Jan 14, 2015 7.405 7.450 7.355 7.427 289,250 -0.03(-0.45%)
Jan 13, 2015 7.588 7.633 7.439 7.461 204,406 -0.06(-0.81%)
Jan 12, 2015 7.583 7.583 7.466 7.522 160,743 -0.04(-0.59%)
Jan 09, 2015 7.605 7.616 7.516 7.566 192,896 -0.03(-0.44%)
Jan 08, 2015 7.533 7.610 7.516 7.599 154,809 +0.13(+1.78%)
Jan 07, 2015 7.450 7.472 7.389 7.466 415,037 +0.07(+0.90%)
Jan 06, 2015 7.444 7.500 7.361 7.400 221,720 -0.04(-0.52%)
Jan 05, 2015 7.538 7.538 7.433 7.439 263,796 -0.14(-1.83%)
Jan 02, 2015 7.649 7.649 7.516 7.577 183,150 -0.01(-0.07%)
Dec 31, 2014 7.649 7.583 7.583 7.583 191,236 -0.05(-0.65%)
Dec 30, 2014 7.682 7.699 7.599 7.633 235,403 -0.06(-0.72%)
Dec 29, 2014 7.699 7.749 7.655 7.688 253,890 -0.01(-0.07%)
Dec 26, 2014 7.655 7.699 7.655 7.694 104,112 +0.04(+0.58%)
Dec 24, 2014 7.633 7.649 7.649 7.649 84,432 +0.01(+0.07%)
Dec 23, 2014 7.660 7.677 7.633 7.644 376,806 +0.01(+0.07%)
Dec 22, 2014 7.688 7.694 7.638 7.638 183,184 -0.03(-0.36%)
Dec 19, 2014 7.621 7.714 7.616 7.666 219,278 +0.04(+0.51%)
Dec 18, 2014 7.500 7.633 7.500 7.627 213,605 +0.21(+2.84%)
Dec 17, 2014 7.300 7.439 7.300 7.416 327,234 +0.12(+1.59%)
Dec 16, 2014 7.294 7.439 7.289 7.300 287,865 -0.05(-0.68%)
Dec 15, 2014 7.427 7.450 7.306 7.350 173,006 -0.04(-0.53%)
Dec 12, 2014 7.488 7.508 7.389 7.389 244,550 -0.12(-1.55%)
Dec 11, 2014 7.494 7.610 7.494 7.505 203,172 +0.01(+0.15%)
Dec 10, 2014 7.577 7.599 7.491 7.494 155,556 -0.11(-1.39%)
Dec 09, 2014 7.555 7.599 7.516 7.599 260,819 -0.02(-0.29%)
Dec 08, 2014 7.644 7.671 7.610 7.621 354,615 -0.05(-0.65%)
Dec 05, 2014 7.666 7.688 7.655 7.671 123,814 +0.02(+0.29%)
Dec 04, 2014 7.660 7.677 7.633 7.649 124,991 -0.03(-0.36%)
Dec 03, 2014 7.621 7.677 7.621 7.677 180,473 +0.06(+0.73%)
Dec 02, 2014 7.544 7.635 7.544 7.621 149,951 +0.07(+0.95%)
Dec 01, 2014 7.605 7.621 7.538 7.549 211,385 -0.06(-0.80%)
Nov 28, 2014 7.644 7.646 7.605 7.610 155,621 -0.05(-0.65%)
Nov 26, 2014 7.638 7.660 7.660 7.660 122,319 +0.02(+0.22%)
Nov 25, 2014 7.644 7.677 7.627 7.644 199,346 +0.01(+0.07%)
Nov 24, 2014 7.610 7.649 7.610 7.638 244,030 +0.03(+0.36%)
Nov 21, 2014 7.655 7.674 7.610 7.610 315,859 +0.01(+0.15%)
Nov 20, 2014 7.594 7.616 7.583 7.599 418,337 -0.00(-0.00%)
Nov 19, 2014 7.630 7.630 7.579 7.599 872,006 -0.04(-0.47%)
Nov 18, 2014 7.553 7.682 7.553 7.635 1,431,440 +0.09(+1.23%)
Nov 17, 2014 7.522 7.548 7.501 7.543 458,690 +0.03(+0.41%)
Nov 14, 2014 7.491 7.531 7.482 7.512 522,485 +0.02(+0.28%)
Nov 13, 2014 7.465 7.496 7.450 7.491 232,497 +0.04(+0.55%)
Nov 12, 2014 7.445 7.470 7.439 7.450 231,451 -0.02(-0.21%)
Nov 11, 2014 7.465 7.476 7.450 7.465 254,599 +0.01(+0.14%)
Nov 10, 2014 7.439 7.460 7.429 7.455 389,122 +0.02(+0.21%)
Nov 07, 2014 7.429 7.439 7.398 7.439 217,247 +0.03(+0.35%)
Nov 06, 2014 7.383 7.414 7.370 7.414 175,789 +0.03(+0.42%)
Nov 05, 2014 7.388 7.398 7.362 7.383 216,033 +0.02(+0.21%)
Nov 04, 2014 7.357 7.369 7.311 7.367 201,658 +0.01(+0.14%)
Nov 03, 2014 7.362 7.392 7.357 7.357 161,013 +0.00(+0.00%)
Oct 31, 2014 7.341 7.362 7.305 7.357 200,438 +0.08(+1.06%)
Oct 30, 2014 7.218 7.305 7.218 7.280 274,432 +0.03(+0.36%)
Oct 29, 2014 7.228 7.274 7.228 7.254 303,063 +0.02(+0.21%)
Oct 28, 2014 7.182 7.238 7.182 7.238 194,887 +0.08(+1.15%)
Oct 27, 2014 7.140 7.169 7.169 7.156 191,248 -0.01(-0.18%)
Oct 24, 2014 7.120 7.171 7.115 7.169 200,797 +0.05(+0.65%)
Oct 23, 2014 7.099 7.161 7.089 7.122 350,979 +0.10(+1.36%)
Oct 22, 2014 7.094 7.115 7.027 7.027 219,691 -0.04(-0.58%)
Oct 21, 2014 6.965 7.079 6.965 7.068 389,180 +0.13(+1.86%)
Oct 20, 2014 6.867 6.945 6.866 6.939 352,358 +0.05(+0.75%)
Oct 17, 2014 6.805 6.908 6.805 6.888 994,024 +0.15(+2.22%)
Oct 16, 2014 6.609 6.790 6.609 6.738 364,405 +0.02(+0.23%)
Oct 15, 2014 6.707 6.749 6.578 6.723 1,260,074 -0.08(-1.14%)
Oct 14, 2014 6.857 6.883 6.764 6.800 938,523 -0.03(-0.45%)
Oct 13, 2014 6.960 6.965 6.831 6.831 270,613 -0.13(-1.92%)
Oct 10, 2014 7.012 7.068 6.965 6.965 404,414 -0.08(-1.10%)
Oct 09, 2014 7.166 7.166 7.037 7.042 252,147 -0.13(-1.80%)
Oct 08, 2014 7.063 7.171 7.017 7.171 244,893 +0.11(+1.53%)
Oct 07, 2014 7.130 7.130 7.057 7.063 208,507 -0.09(-1.30%)
Oct 06, 2014 7.182 7.199 7.146 7.156 178,588 -0.02(-0.22%)
Oct 03, 2014 7.109 7.182 7.109 7.171 294,011 +0.11(+1.61%)
Oct 02, 2014 7.094 7.094 7.017 7.058 436,576 -0.04(-0.58%)
Oct 01, 2014 7.156 7.156 7.078 7.099 364,207 -0.09(-1.22%)
Sep 30, 2014 7.202 7.233 7.177 7.187 140,062 +0.00(+0.00%)
Sep 29, 2014 7.177 7.218 7.146 7.187 364,058 -0.06(-0.78%)
Sep 26, 2014 7.187 7.254 7.182 7.244 222,692 +0.05(+0.72%)
Sep 25, 2014 7.259 7.259 7.171 7.192 172,881 -0.10(-1.34%)
Sep 24, 2014 7.218 7.290 7.207 7.290 314,748 +0.07(+1.00%)
Sep 23, 2014 7.238 7.267 7.218 7.218 229,521 -0.04(-0.57%)
Sep 22, 2014 7.316 7.321 7.259 7.259 305,542 -0.08(-1.05%)
Sep 19, 2014 7.352 7.360 7.326 7.336 192,212 +0.00(+0.00%)
Sep 18, 2014 7.336 7.341 7.321 7.336 180,580 +0.03(+0.35%)
Sep 17, 2014 7.316 7.331 7.285 7.311 298,137 +0.01(+0.14%)
Sep 16, 2014 7.233 7.305 7.233 7.300 117,002 +0.05(+0.64%)
Sep 15, 2014 7.233 7.264 7.223 7.254 179,849 +0.02(+0.29%)
Sep 12, 2014 7.274 7.280 7.230 7.233 203,181 -0.05(-0.71%)
Sep 11, 2014 7.269 7.295 7.249 7.285 191,267 +0.01(+0.07%)
Sep 10, 2014 7.274 7.291 7.249 7.280 171,025 +0.02(+0.28%)
Sep 09, 2014 7.311 7.312 7.259 7.259 347,107 -0.07(-0.91%)
Sep 08, 2014 7.331 7.331 7.280 7.326 315,716 -0.01(-0.07%)
Sep 05, 2014 7.305 7.331 7.274 7.331 355,993 +0.04(+0.49%)
Sep 04, 2014 7.331 7.347 7.295 7.295 240,048 -0.03(-0.35%)
Sep 03, 2014 7.357 7.357 7.311 7.321 120,627 +0.00(+0.00%)
Sep 02, 2014 7.311 7.321 7.285 7.321 324,239 +0.02(+0.21%)
Aug 29, 2014 7.300 7.305 7.305 7.305 128,793 +0.02(+0.21%)
Aug 28, 2014 7.264 7.305 7.264 7.290 188,121 -0.01(-0.14%)
Aug 27, 2014 7.285 7.300 7.280 7.300 200,087 +0.03(+0.35%)
Aug 26, 2014 7.269 7.305 7.269 7.274 186,368 +0.01(+0.14%)
Aug 25, 2014 7.264 7.290 7.264 7.264 256,120 +0.03(+0.36%)
Aug 22, 2014 7.259 7.259 7.233 7.238 212,924 -0.03(-0.35%)
Aug 21, 2014 7.249 7.277 7.238 7.264 276,857 +0.03(+0.43%)
Aug 20, 2014 7.197 7.238 7.187 7.233 173,122 +0.04(+0.50%)
Aug 19, 2014 7.182 7.207 7.171 7.197 164,005 +0.05(+0.65%)
Aug 18, 2014 7.120 7.156 7.120 7.151 246,387 +0.05(+0.73%)
Aug 15, 2014 7.120 7.146 7.068 7.099 253,212 +0.02(+0.22%)
Aug 14, 2014 7.068 7.099 7.068 7.084 210,332 +0.02(+0.29%)
Aug 13, 2014 7.042 7.079 7.042 7.063 190,024 +0.04(+0.51%)
Aug 12, 2014 7.027 7.038 7.006 7.027 324,266 -0.02(-0.22%)
Aug 11, 2014 7.037 7.068 7.032 7.042 468,509 +0.04(+0.59%)
Aug 08, 2014 6.955 6.986 6.934 7.001 244,790 +0.07(+1.04%)
Aug 07, 2014 6.986 6.997 6.909 6.929 258,745 -0.04(-0.52%)
Aug 06, 2014 6.939 6.991 6.939 6.965 311,595 +0.01(+0.07%)
Aug 05, 2014 7.011 7.016 6.934 6.960 420,964 -0.07(-0.95%)
Aug 04, 2014 6.975 7.037 6.960 7.027 222,716 +0.06(+0.81%)
Aug 01, 2014 6.980 7.022 6.944 6.970 459,978 -0.04(-0.51%)
Jul 31, 2014 7.068 7.078 7.006 7.006 561,206 -0.12(-1.66%)
Jul 30, 2014 7.160 7.170 7.114 7.124 348,001 -0.04(-0.50%)
Jul 29, 2014 7.186 7.206 7.160 7.160 254,472 -0.01(-0.14%)
Jul 28, 2014 7.170 7.186 7.145 7.170 682,920 -0.01(-0.07%)
Jul 25, 2014 7.196 7.199 7.160 7.176 157,517 -0.04(-0.50%)
Jul 24, 2014 7.212 7.237 7.206 7.212 213,151 +0.01(+0.07%)
Jul 23, 2014 7.191 7.215 7.187 7.206 124,763 +0.03(+0.36%)
Jul 22, 2014 7.170 7.191 7.165 7.181 121,541 +0.02(+0.29%)
Jul 21, 2014 7.145 7.165 7.129 7.160 210,891 +0.00(+0.00%)
Jul 18, 2014 7.109 7.160 7.104 7.160 110,911 +0.08(+1.16%)
Jul 17, 2014 7.145 7.170 7.078 7.078 166,383 -0.08(-1.08%)
Jul 16, 2014 7.155 7.181 7.150 7.155 207,651 +0.02(+0.22%)
Jul 15, 2014 7.155 7.160 7.109 7.140 147,101 +0.00(+0.00%)
Jul 14, 2014 7.129 7.165 7.124 7.140 233,952 +0.04(+0.51%)
Jul 11, 2014 7.083 7.105 7.068 7.104 159,661 +0.01(+0.14%)
Jul 10, 2014 7.063 7.109 7.047 7.093 217,300 -0.03(-0.36%)
Jul 09, 2014 7.129 7.129 7.099 7.119 157,644 +0.03(+0.36%)
Jul 08, 2014 7.129 7.129 7.073 7.093 222,615 -0.06(-0.86%)
Jul 07, 2014 7.160 7.163 7.124 7.155 403,820 -0.01(-0.14%)
Jul 03, 2014 7.135 7.165 7.165 7.165 85,857 +0.04(+0.58%)
Jul 02, 2014 7.124 7.133 7.104 7.124 159,715 +0.01(+0.07%)
Jul 01, 2014 7.063 7.129 7.063 7.119 220,541 +0.06(+0.80%)
Jun 30, 2014 7.063 7.093 7.052 7.063 253,152 +0.00(+0.00%)
Jun 27, 2014 7.027 7.063 7.022 7.063 367,151 +0.01(+0.07%)
Jun 26, 2014 7.068 7.068 7.022 7.057 209,308 +0.00(+0.00%)
Jun 25, 2014 6.991 7.057 6.991 7.057 313,398 +0.04(+0.59%)
Jun 24, 2014 7.052 7.083 7.011 7.016 793,569 -0.04(-0.58%)
Jun 23, 2014 7.068 7.073 7.037 7.057 241,986 -0.02(-0.29%)
Jun 20, 2014 7.083 7.083 7.057 7.078 277,270 +0.04(+0.51%)
Jun 19, 2014 7.042 7.057 7.022 7.042 292,243 +0.01(+0.07%)
Jun 18, 2014 6.996 7.042 6.980 7.037 354,216 +0.04(+0.51%)
Jun 17, 2014 6.986 7.001 6.970 7.001 147,429 +0.02(+0.29%)
Jun 16, 2014 6.965 6.994 6.960 6.980 290,596 +0.01(+0.07%)
Jun 13, 2014 6.975 6.996 6.956 6.975 242,345 +0.02(+0.22%)
Jun 12, 2014 6.996 7.006 6.950 6.960 270,424 -0.04(-0.51%)
Jun 11, 2014 7.011 7.022 6.991 6.996 229,427 -0.03(-0.44%)
Jun 10, 2014 7.011 7.027 7.011 7.027 117,577 +0.02(+0.22%)
Jun 06, 2014 6.986 7.027 6.980 7.011 228,086 +0.02(+0.29%)
Jun 05, 2014 6.960 6.996 6.950 6.991 300,587 +0.04(+0.59%)
Jun 04, 2014 6.944 6.955 6.929 6.950 216,151 +0.01(+0.07%)
Jun 03, 2014 6.955 6.965 6.944 6.944 153,269 -0.02(-0.30%)
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.