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

Adams Natural Resources Fund (NY: PEO )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2021 11.66 11.66 11.20 11.53 99,534 -0.18(-1.55%)
Feb 25, 2021 11.95 11.96 11.63 11.71 192,164 -0.19(-1.59%)
Feb 24, 2021 11.62 11.93 11.59 11.90 129,514 +0.35(+2.99%)
Feb 23, 2021 11.48 11.66 11.21 11.56 112,149 +0.12(+1.08%)
Feb 22, 2021 11.14 11.53 11.14 11.43 129,577 +0.34(+3.04%)
Feb 19, 2021 10.96 11.12 10.94 11.10 68,217 +0.16(+1.43%)
Feb 18, 2021 11.04 11.06 10.90 10.94 120,379 -0.10(-0.89%)
Feb 17, 2021 11.02 11.08 10.91 11.04 102,642 +0.05(+0.45%)
Feb 16, 2021 10.94 11.03 10.89 10.99 87,543 +0.23(+2.14%)
Feb 12, 2021 10.55 10.76 10.55 10.76 73,679 +0.16(+1.48%)
Feb 11, 2021 10.66 10.67 10.41 10.60 154,146 -0.07(-0.69%)
Feb 10, 2021 10.58 10.71 10.48 10.68 97,493 +0.11(+1.00%)
Feb 09, 2021 10.63 10.63 10.51 10.57 98,681 -0.09(-0.84%)
Feb 08, 2021 10.48 10.67 10.48 10.66 105,420 +0.34(+3.25%)
Feb 05, 2021 10.38 10.42 10.30 10.33 96,387 +0.11(+1.04%)
Feb 04, 2021 10.22 10.24 10.07 10.22 70,128 +0.09(+0.89%)
Feb 03, 2021 9.949 10.17 9.925 10.13 56,615 +0.24(+2.40%)
Feb 02, 2021 9.958 10.06 9.892 9.892 85,818 +0.09(+0.92%)
Feb 01, 2021 9.737 9.876 9.655 9.802 64,703 +0.13(+1.35%)
Jan 29, 2021 9.908 9.982 9.639 9.671 61,649 -0.29(-2.95%)
Jan 28, 2021 9.941 10.05 9.892 9.966 46,444 +0.11(+1.16%)
Jan 27, 2021 9.827 10.06 9.737 9.851 72,544 -0.14(-1.39%)
Jan 26, 2021 10.25 10.27 9.990 9.990 77,680 -0.20(-2.00%)
Jan 25, 2021 10.24 10.24 10.03 10.19 90,316 -0.11(-1.11%)
Jan 22, 2021 10.22 10.33 10.18 10.31 82,198 -0.10(-0.94%)
Jan 21, 2021 10.55 10.57 10.28 10.41 194,114 -0.18(-1.70%)
Jan 20, 2021 10.66 10.69 10.53 10.59 81,447 -0.01(-0.08%)
Jan 19, 2021 10.42 10.62 10.40 10.60 113,166 +0.26(+2.53%)
Jan 15, 2021 10.67 10.75 10.33 10.33 193,020 -0.39(-3.66%)
Jan 14, 2021 10.46 10.84 10.46 10.73 176,983 +0.24(+2.26%)
Jan 13, 2021 10.58 10.60 10.45 10.49 168,600 -0.09(-0.85%)
Jan 12, 2021 10.36 10.58 10.29 10.58 151,763 +0.33(+3.19%)
Jan 11, 2021 10.04 10.28 9.941 10.25 151,280 +0.05(+0.48%)
Jan 08, 2021 10.39 10.39 10.06 10.20 156,569 +0.00(+0.00%)
Jan 07, 2021 10.04 10.24 10.04 10.20 205,065 +0.23(+2.30%)
Jan 06, 2021 9.794 10.11 9.745 9.974 283,242 +0.21(+2.18%)
Jan 05, 2021 9.393 9.851 9.388 9.761 322,690 +0.44(+4.74%)
Jan 04, 2021 9.426 9.434 9.238 9.320 292,077 +0.02(+0.26%)
Dec 31, 2020 9.295 9.295 9.295 353,516 -0.07(-0.70%)
Dec 30, 2020 9.205 9.393 9.205 9.361 353,516 +0.18(+1.96%)
Dec 29, 2020 9.295 9.312 9.156 9.181 260,500 -0.06(-0.62%)
Dec 28, 2020 9.312 9.442 9.214 9.238 234,489 -0.05(-0.53%)
Dec 24, 2020 9.369 9.369 9.238 9.287 58,713 -0.05(-0.53%)
Dec 23, 2020 9.214 9.475 9.214 9.336 163,859 +0.14(+1.51%)
Dec 22, 2020 9.246 9.340 9.189 9.197 183,298 -0.12(-1.32%)
Dec 21, 2020 9.156 9.395 9.124 9.320 109,034 -0.16(-1.64%)
Dec 18, 2020 9.606 9.647 9.434 9.475 179,687 -0.14(-1.45%)
Dec 17, 2020 9.680 9.680 9.524 9.614 140,061 +0.03(+0.34%)
Dec 16, 2020 9.622 9.712 9.516 9.581 152,774 -0.01(-0.09%)
Dec 15, 2020 9.492 9.688 9.467 9.590 149,813 +0.14(+1.47%)
Dec 14, 2020 9.892 9.974 9.436 9.451 425,665 -0.32(-3.26%)
Dec 11, 2020 9.827 9.875 9.680 9.769 120,118 -0.09(-0.91%)
Dec 10, 2020 9.606 9.974 9.606 9.859 75,291 +0.21(+2.20%)
Dec 09, 2020 9.688 9.769 9.573 9.647 174,484 +0.06(+0.60%)
Dec 08, 2020 9.344 9.639 9.344 9.590 140,542 +0.15(+1.56%)
Dec 07, 2020 9.549 9.565 9.385 9.442 163,047 -0.20(-2.04%)
Dec 04, 2020 9.336 9.671 9.336 9.639 301,395 +0.43(+4.61%)
Dec 03, 2020 9.189 9.328 9.148 9.214 155,045 +0.02(+0.27%)
Dec 02, 2020 8.968 9.312 8.968 9.189 264,404 +0.16(+1.81%)
Dec 01, 2020 9.115 9.230 8.985 9.026 182,194 +0.07(+0.73%)
Nov 30, 2020 9.254 9.259 8.927 8.960 238,817 -0.38(-4.11%)
Nov 27, 2020 9.385 9.459 9.287 9.344 232,285 -0.09(-0.95%)
Nov 25, 2020 9.500 9.532 9.386 9.434 292,221 -0.13(-1.37%)
Nov 24, 2020 9.402 9.598 9.402 9.565 303,220 +0.32(+3.45%)
Nov 23, 2020 8.903 9.271 8.903 9.246 135,557 +0.43(+4.82%)
Nov 20, 2020 8.813 9.075 8.731 8.821 137,732 +0.01(+0.09%)
Nov 19, 2020 8.640 8.813 8.640 8.813 146,830 +0.08(+0.90%)
Nov 18, 2020 8.899 8.931 8.703 8.734 152,690 -0.13(-1.51%)
Nov 17, 2020 8.726 8.868 8.601 8.868 165,807 +0.09(+0.98%)
Nov 16, 2020 8.609 8.790 8.577 8.782 157,719 +0.40(+4.78%)
Nov 13, 2020 8.223 8.420 8.223 8.381 128,343 +0.24(+2.90%)
Nov 12, 2020 8.326 8.396 8.105 8.145 72,830 -0.25(-3.00%)
Nov 11, 2020 8.546 8.561 8.381 8.396 88,128 -0.07(-0.84%)
Nov 10, 2020 8.278 8.546 8.278 8.467 137,377 +0.18(+2.18%)
Nov 09, 2020 8.090 8.436 7.870 8.286 280,438 +0.75(+10.02%)
Nov 06, 2020 7.681 7.704 7.500 7.532 49,989 -0.09(-1.14%)
Nov 05, 2020 7.524 7.770 7.524 7.618 58,264 +0.06(+0.73%)
Nov 04, 2020 7.563 7.701 7.457 7.563 19,919 -0.02(-0.21%)
Nov 03, 2020 7.736 7.736 7.516 7.579 85,288 -0.03(-0.41%)
Nov 02, 2020 7.500 7.689 7.458 7.610 69,991 +0.22(+2.98%)
Oct 30, 2020 7.327 7.429 7.217 7.390 96,289 +0.03(+0.43%)
Oct 29, 2020 7.146 7.366 7.107 7.359 63,399 +0.17(+2.30%)
Oct 28, 2020 7.327 7.359 7.170 7.193 70,821 -0.28(-3.68%)
Oct 27, 2020 7.555 7.567 7.453 7.469 120,080 -0.12(-1.55%)
Oct 26, 2020 7.704 7.783 7.500 7.587 90,201 -0.23(-2.92%)
Oct 23, 2020 7.862 7.901 7.744 7.815 70,086 -0.06(-0.70%)
Oct 22, 2020 7.618 7.877 7.607 7.870 62,099 +0.24(+3.20%)
Oct 21, 2020 7.744 7.744 7.626 7.626 67,680 -0.14(-1.82%)
Oct 20, 2020 7.767 7.799 7.704 7.767 47,232 +0.05(+0.61%)
Oct 19, 2020 7.854 7.870 7.704 7.720 60,142 -0.12(-1.50%)
Oct 16, 2020 7.885 7.917 7.822 7.838 40,449 -0.06(-0.80%)
Oct 15, 2020 7.744 7.925 7.744 7.901 27,770 +0.02(+0.30%)
Oct 14, 2020 7.807 8.011 7.807 7.877 51,234 +0.01(+0.10%)
Oct 13, 2020 7.964 7.964 7.852 7.870 109,193 -0.12(-1.48%)
Oct 12, 2020 7.940 7.987 7.901 7.987 70,943 +0.04(+0.49%)
Oct 09, 2020 7.987 8.019 7.909 7.948 109,899 -0.02(-0.20%)
Oct 08, 2020 7.862 8.011 7.807 7.964 64,178 +0.17(+2.22%)
Oct 07, 2020 7.681 7.791 7.673 7.791 54,409 +0.16(+2.06%)
Oct 06, 2020 7.799 7.846 7.634 7.634 58,549 -0.11(-1.42%)
Oct 05, 2020 7.665 7.767 7.665 7.744 82,155 +0.13(+1.65%)
Oct 02, 2020 7.421 7.649 7.421 7.618 35,870 +0.06(+0.73%)
Oct 01, 2020 7.610 7.634 7.516 7.563 321,660 -0.13(-1.64%)
Sep 30, 2020 7.657 7.744 7.634 7.689 85,727 +0.05(+0.62%)
Sep 29, 2020 7.846 7.846 7.594 7.642 78,647 -0.18(-2.31%)
Sep 28, 2020 7.854 7.901 7.807 7.822 70,582 +0.16(+2.05%)
Sep 25, 2020 7.602 7.697 7.571 7.665 63,217 +0.00(+0.00%)
Sep 24, 2020 7.681 7.760 7.532 7.665 72,110 -0.06(-0.71%)
Sep 23, 2020 8.019 8.058 7.704 7.720 117,773 -0.29(-3.63%)
Sep 22, 2020 8.019 8.168 8.003 8.011 40,046 -0.01(-0.10%)
Sep 21, 2020 8.160 8.160 7.956 8.019 93,249 -0.31(-3.68%)
Sep 18, 2020 8.404 8.436 8.255 8.326 70,213 -0.08(-0.94%)
Sep 17, 2020 8.255 8.404 8.249 8.404 121,084 +0.05(+0.56%)
Sep 16, 2020 8.318 8.491 8.318 8.357 314,061 +0.12(+1.43%)
Sep 15, 2020 8.428 8.495 8.223 8.239 277,549 -0.20(-2.42%)
Sep 14, 2020 8.569 8.668 8.443 8.443 537,057 -0.15(-1.74%)
Sep 11, 2020 8.852 8.915 8.569 8.593 101,504 -0.24(-2.67%)
Sep 10, 2020 9.072 9.096 8.829 8.829 115,796 -0.21(-2.35%)
Sep 09, 2020 8.758 9.198 8.741 9.041 110,876 +0.35(+3.98%)
Sep 08, 2020 8.829 8.884 8.491 8.695 323,362 -0.25(-2.81%)
Sep 04, 2020 9.072 9.099 8.727 8.947 453,082 -0.10(-1.13%)
Sep 03, 2020 9.010 9.190 8.962 9.049 353,391 +0.00(+0.00%)
Sep 02, 2020 9.025 9.096 8.981 9.049 177,596 +0.03(+0.35%)
Sep 01, 2020 9.120 9.120 8.962 9.017 129,342 -0.02(-0.17%)
Aug 31, 2020 9.190 9.190 9.033 9.033 78,639 -0.19(-2.05%)
Aug 28, 2020 9.120 9.230 9.072 9.222 236,462 +0.13(+1.47%)
Aug 27, 2020 9.057 9.104 8.986 9.088 183,394 +0.02(+0.26%)
Aug 26, 2020 9.151 9.151 9.033 9.065 58,586 -0.09(-0.95%)
Aug 25, 2020 9.324 9.324 9.127 9.151 255,568 -0.11(-1.19%)
Aug 24, 2020 9.096 9.293 9.096 9.261 106,081 +0.20(+2.26%)
Aug 21, 2020 9.033 9.135 8.994 9.057 34,343 -0.03(-0.35%)
Aug 20, 2020 9.206 9.214 9.057 9.088 62,514 -0.19(-2.03%)
Aug 19, 2020 9.316 9.340 9.237 9.277 95,188 -0.03(-0.34%)
Aug 18, 2020 9.340 9.434 9.300 9.308 108,275 -0.12(-1.25%)
Aug 17, 2020 9.528 9.568 9.426 9.426 67,935 -0.07(-0.74%)
Aug 14, 2020 9.333 9.497 9.333 9.497 56,943 +0.13(+1.42%)
Aug 13, 2020 9.458 9.544 9.357 9.364 69,075 -0.17(-1.80%)
Aug 12, 2020 9.606 9.622 9.419 9.536 110,808 +0.05(+0.58%)
Aug 11, 2020 9.614 9.723 9.474 9.481 73,015 -0.02(-0.16%)
Aug 10, 2020 9.279 9.506 9.279 9.497 135,305 +0.26(+2.78%)
Aug 07, 2020 9.247 9.279 9.185 9.240 36,551 -0.03(-0.34%)
Aug 06, 2020 9.286 9.318 9.247 9.271 55,961 +0.00(+0.00%)
Aug 05, 2020 9.279 9.442 9.240 9.271 163,487 +0.01(+0.08%)
Aug 04, 2020 9.193 9.292 9.169 9.263 87,528 +0.07(+0.76%)
Aug 03, 2020 9.060 9.201 8.990 9.193 126,329 +0.16(+1.81%)
Jul 31, 2020 9.091 9.139 8.951 9.029 219,823 -0.13(-1.45%)
Jul 30, 2020 9.341 9.341 9.099 9.162 56,153 -0.30(-3.13%)
Jul 29, 2020 9.107 9.458 9.107 9.458 153,667 +0.39(+4.30%)
Jul 28, 2020 9.099 9.162 9.068 9.068 49,625 -0.13(-1.44%)
Jul 27, 2020 9.154 9.262 9.123 9.201 60,407 +0.07(+0.77%)
Jul 24, 2020 9.162 9.349 9.107 9.130 48,607 -0.07(-0.76%)
Jul 23, 2020 9.224 9.247 9.111 9.201 85,364 +0.00(+0.00%)
Jul 22, 2020 9.232 9.263 9.099 9.201 91,393 -0.10(-1.09%)
Jul 21, 2020 8.943 9.396 8.943 9.302 167,890 +0.44(+4.93%)
Jul 20, 2020 8.951 9.037 8.842 8.865 67,918 -0.12(-1.30%)
Jul 17, 2020 9.099 9.146 8.951 8.982 30,395 -0.06(-0.69%)
Jul 16, 2020 9.045 9.123 8.990 9.045 45,551 -0.07(-0.77%)
Jul 15, 2020 8.967 9.185 8.967 9.115 128,940 +0.19(+2.19%)
Jul 14, 2020 8.577 8.943 8.577 8.920 78,120 +0.28(+3.25%)
Jul 13, 2020 8.577 8.794 8.577 8.639 175,815 +0.14(+1.65%)
Jul 10, 2020 8.242 8.499 8.242 8.499 49,376 +0.16(+1.87%)
Jul 09, 2020 8.647 8.647 8.343 8.343 68,834 -0.30(-3.52%)
Jul 08, 2020 8.717 8.740 8.585 8.647 64,506 +0.06(+0.73%)
Jul 07, 2020 8.733 8.850 8.577 8.585 66,744 -0.21(-2.39%)
Jul 06, 2020 8.959 8.959 8.733 8.795 39,800 +0.02(+0.18%)
Jul 02, 2020 8.858 8.928 8.780 8.780 74,001 +0.03(+0.36%)
Jul 01, 2020 8.920 8.928 8.702 8.748 62,349 -0.11(-1.23%)
Jun 30, 2020 8.585 8.881 8.585 8.858 60,406 +0.23(+2.71%)
Jun 29, 2020 8.577 8.694 8.577 8.624 51,330 +0.09(+1.00%)
Jun 26, 2020 8.663 8.663 8.538 8.538 53,737 -0.16(-1.79%)
Jun 25, 2020 8.546 8.772 8.522 8.694 44,839 +0.04(+0.45%)
Jun 24, 2020 8.943 8.943 8.608 8.655 161,367 -0.44(-4.80%)
Jun 23, 2020 9.216 9.240 9.088 9.091 49,265 +0.03(+0.34%)
Jun 22, 2020 8.943 9.091 8.912 9.060 77,391 +0.06(+0.69%)
Jun 19, 2020 9.318 9.318 8.998 8.998 128,123 -0.12(-1.28%)
Jun 18, 2020 8.920 9.201 8.920 9.115 78,578 +0.12(+1.39%)
Jun 17, 2020 9.232 9.271 8.990 8.990 95,357 -0.19(-2.04%)
Jun 16, 2020 9.208 9.318 9.014 9.177 106,032 +0.27(+3.06%)
Jun 15, 2020 8.585 8.998 8.507 8.904 95,515 +0.00(+0.00%)
Jun 12, 2020 9.130 9.224 8.694 8.904 119,787 +0.14(+1.60%)
Jun 11, 2020 9.014 9.294 8.745 8.764 132,108 -0.83(-8.62%)
Jun 10, 2020 9.863 9.863 9.474 9.591 88,692 -0.32(-3.23%)
Jun 09, 2020 10.04 10.04 9.832 9.910 66,524 -0.33(-3.20%)
Jun 08, 2020 10.11 10.24 9.949 10.24 161,643 +0.43(+4.37%)
Jun 05, 2020 9.380 9.871 9.380 9.809 189,043 +0.59(+6.43%)
Jun 04, 2020 9.177 9.255 9.060 9.216 71,978 +0.02(+0.25%)
Jun 03, 2020 9.076 9.247 9.076 9.193 101,062 +0.21(+2.34%)
Jun 02, 2020 8.904 8.986 8.869 8.982 78,265 +0.16(+1.86%)
Jun 01, 2020 8.678 8.819 8.585 8.819 153,692 +0.22(+2.54%)
May 29, 2020 8.577 8.616 8.390 8.600 165,188 -0.02(-0.27%)
May 28, 2020 8.733 8.772 8.624 8.624 69,289 -0.11(-1.25%)
May 27, 2020 8.725 8.795 8.530 8.733 144,353 +0.09(+0.99%)
May 26, 2020 8.694 8.764 8.639 8.647 221,992 +0.10(+1.19%)
May 22, 2020 8.483 8.546 8.320 8.546 130,303 +0.08(+0.92%)
May 21, 2020 8.569 8.690 8.413 8.468 251,278 -0.10(-1.18%)
May 20, 2020 8.452 8.569 8.452 8.569 72,103 +0.29(+3.48%)
May 19, 2020 8.382 8.468 8.226 8.281 99,517 -0.08(-0.93%)
May 18, 2020 8.101 8.405 8.101 8.359 185,499 +0.55(+7.09%)
May 15, 2020 7.743 7.883 7.743 7.805 208,024 +0.02(+0.20%)
May 14, 2020 7.720 7.867 7.581 7.789 402,940 -0.08(-1.08%)
May 13, 2020 8.098 8.098 7.820 7.874 204,369 -0.26(-3.23%)
May 12, 2020 8.276 8.276 8.129 8.137 106,860 -0.10(-1.22%)
May 11, 2020 8.214 8.260 8.114 8.237 99,589 -0.05(-0.56%)
May 08, 2020 8.253 8.299 8.218 8.283 136,142 +0.15(+1.80%)
May 07, 2020 8.137 8.299 8.106 8.137 173,752 +0.12(+1.54%)
May 06, 2020 8.183 8.259 7.985 8.013 111,681 -0.18(-2.17%)
May 05, 2020 8.291 8.368 8.168 8.191 156,065 +0.12(+1.53%)
May 04, 2020 7.674 8.106 7.596 8.067 100,910 +0.19(+2.45%)
May 01, 2020 7.897 8.013 7.805 7.874 223,967 -0.34(-4.14%)
Apr 30, 2020 8.322 8.322 8.060 8.214 249,768 -0.08(-0.93%)
Apr 29, 2020 8.083 8.322 8.083 8.291 385,032 +0.39(+4.99%)
Apr 28, 2020 7.782 7.921 7.743 7.897 172,601 +0.24(+3.12%)
Apr 27, 2020 7.504 7.704 7.365 7.658 163,564 +0.06(+0.81%)
Apr 24, 2020 7.658 7.743 7.443 7.596 109,069 +0.01(+0.10%)
Apr 23, 2020 7.488 7.678 7.442 7.589 185,361 +0.25(+3.36%)
Apr 22, 2020 7.380 7.486 7.241 7.342 360,652 +0.11(+1.49%)
Apr 21, 2020 7.079 7.301 6.966 7.234 138,774 -0.08(-1.06%)
Apr 20, 2020 6.994 7.469 6.994 7.311 231,823 -0.19(-2.47%)
Apr 17, 2020 6.963 7.519 6.963 7.496 180,443 +0.51(+7.29%)
Apr 16, 2020 7.403 7.612 6.924 6.986 258,780 -0.52(-6.89%)
Apr 15, 2020 7.442 7.504 7.102 7.504 223,263 -0.15(-2.02%)
Apr 14, 2020 7.681 7.759 7.403 7.658 454,678 -0.05(-0.70%)
Apr 13, 2020 7.859 7.951 7.527 7.712 193,705 +0.12(+1.63%)
Apr 09, 2020 7.758 8.208 7.450 7.589 476,043 +0.02(+0.20%)
Apr 08, 2020 7.056 7.658 7.056 7.573 474,561 +0.57(+8.16%)
Apr 07, 2020 7.133 7.365 6.993 7.002 542,460 +0.15(+2.14%)
Apr 06, 2020 6.624 6.948 6.624 6.855 500,856 +0.29(+4.47%)
Apr 03, 2020 6.917 7.048 6.330 6.562 369,306 -0.13(-1.96%)
Apr 02, 2020 6.415 6.932 6.415 6.693 287,078 +0.39(+6.12%)
Apr 01, 2020 6.021 6.361 6.021 6.307 298,680 -0.09(-1.45%)
Mar 31, 2020 6.415 6.739 6.369 6.400 317,198 +0.02(+0.36%)
Mar 30, 2020 6.261 6.507 6.114 6.377 271,174 -0.18(-2.71%)
Mar 27, 2020 6.431 6.647 6.215 6.554 233,164 -0.12(-1.85%)
Mar 26, 2020 6.415 6.855 6.412 6.678 199,111 +0.19(+2.98%)
Mar 25, 2020 5.975 6.621 5.972 6.485 418,577 +0.69(+11.85%)
Mar 24, 2020 5.497 5.998 5.469 5.798 360,526 +0.58(+11.09%)
Mar 23, 2020 5.767 5.767 5.219 5.219 435,411 -0.59(-10.23%)
Mar 20, 2020 5.473 5.952 5.466 5.813 669,958 +0.40(+7.42%)
Mar 19, 2020 4.995 5.643 4.825 5.412 646,527 +0.69(+14.73%)
Mar 18, 2020 5.751 5.782 4.717 4.717 710,668 -1.41(-22.95%)
Mar 17, 2020 6.207 6.330 5.933 6.122 443,412 -0.02(-0.38%)
Mar 16, 2020 6.631 6.842 6.137 6.145 437,487 -1.02(-14.22%)
Mar 13, 2020 6.724 7.179 6.290 7.164 479,670 +0.70(+10.87%)
Mar 12, 2020 6.755 6.878 6.431 6.462 689,292 -0.67(-9.42%)
Mar 11, 2020 7.535 7.604 7.102 7.133 1,116,346 -0.61(-7.88%)
Mar 10, 2020 8.114 8.160 7.419 7.743 739,036 +0.01(+0.10%)
Mar 09, 2020 8.036 8.325 7.697 7.735 698,035 -1.47(-15.94%)
Mar 06, 2020 9.349 9.519 9.109 9.202 462,313 -0.42(-4.41%)
Mar 05, 2020 9.712 9.878 9.573 9.627 265,251 -0.29(-2.96%)
Mar 04, 2020 9.912 9.935 9.773 9.920 219,785 +0.18(+1.82%)
Mar 03, 2020 9.897 10.07 9.604 9.742 234,761 -0.08(-0.79%)
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.