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

Adams Natural Resources Fund (NY: PEO )

23.42 -0.03 (-0.13%)
Official Closing 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 (%)
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%)
Mar 02, 2020 9.534 9.827 9.534 9.820 377,073 +0.39(+4.09%)
Feb 28, 2020 9.542 9.858 9.202 9.434 737,835 -0.42(-4.23%)
Feb 27, 2020 10.20 10.22 9.735 9.851 443,895 -0.61(-5.83%)
Feb 26, 2020 10.78 10.78 10.42 10.46 274,118 -0.29(-2.66%)
Feb 25, 2020 11.29 11.36 10.71 10.75 351,237 -0.53(-4.72%)
Feb 24, 2020 11.53 11.53 11.22 11.28 323,875 -0.42(-3.56%)
Feb 21, 2020 11.87 11.88 11.68 11.70 367,363 -0.25(-2.13%)
Feb 20, 2020 11.96 11.97 11.84 11.95 333,410 +0.02(+0.19%)
Feb 19, 2020 11.80 11.94 11.76 11.93 237,375 +0.21(+1.78%)
Feb 18, 2020 11.78 11.82 11.68 11.72 449,524 -0.11(-0.91%)
Feb 14, 2020 11.90 11.90 11.78 11.83 106,607 -0.02(-0.19%)
Feb 13, 2020 11.89 11.94 11.85 11.85 36,280 -0.03(-0.26%)
Feb 12, 2020 11.87 11.90 11.83 11.88 56,406 +0.11(+0.91%)
Feb 11, 2020 11.67 11.78 11.59 11.77 82,155 +0.20(+1.72%)
Feb 10, 2020 11.54 11.58 11.48 11.57 87,577 -0.02(-0.20%)
Feb 07, 2020 11.57 11.63 11.54 11.60 61,708 -0.06(-0.53%)
Feb 06, 2020 11.77 11.77 11.63 11.66 76,860 -0.09(-0.78%)
Feb 05, 2020 11.57 11.75 11.57 11.75 69,469 +0.30(+2.61%)
Feb 04, 2020 11.53 11.60 11.44 11.45 56,525 +0.03(+0.27%)
Feb 03, 2020 11.40 11.47 11.33 11.42 170,249 +0.00(+0.00%)
Jan 31, 2020 11.66 11.66 11.38 11.42 249,442 -0.34(-2.93%)
Jan 30, 2020 11.70 11.78 11.60 11.77 132,997 -0.08(-0.71%)
Jan 29, 2020 11.97 12.03 11.77 11.85 116,838 -0.03(-0.26%)
Jan 28, 2020 11.90 11.96 11.88 11.88 84,220 +0.02(+0.19%)
Jan 27, 2020 11.93 11.98 11.81 11.86 144,838 -0.25(-2.09%)
Jan 24, 2020 12.23 12.23 12.04 12.11 90,409 -0.12(-0.94%)
Jan 23, 2020 12.15 12.23 12.03 12.23 141,909 +0.04(+0.31%)
Jan 22, 2020 12.24 12.26 12.14 12.19 125,759 -0.06(-0.50%)
Jan 21, 2020 12.36 12.42 12.25 12.25 105,322 -0.18(-1.42%)
Jan 17, 2020 12.56 12.61 12.42 12.43 84,539 -0.10(-0.80%)
Jan 16, 2020 12.67 12.69 12.52 12.52 149,477 -0.06(-0.49%)
Jan 15, 2020 12.55 12.59 12.46 12.59 95,636 -0.02(-0.12%)
Jan 14, 2020 12.53 12.60 12.48 12.60 81,978 +0.05(+0.43%)
Jan 13, 2020 12.60 12.60 12.49 12.55 126,996 -0.05(-0.43%)
Jan 10, 2020 12.64 12.64 12.52 12.60 77,102 -0.01(-0.06%)
Jan 09, 2020 12.56 12.64 12.45 12.61 126,082 +0.02(+0.18%)
Jan 08, 2020 12.76 12.76 12.49 12.59 230,534 -0.16(-1.26%)
Jan 07, 2020 12.75 12.82 12.61 12.75 156,947 -0.04(-0.30%)
Jan 06, 2020 12.73 12.80 12.55 12.79 511,078 +0.06(+0.48%)
Jan 03, 2020 12.76 12.80 12.65 12.72 476,054 -0.02(-0.12%)
Jan 02, 2020 12.67 12.80 12.55 12.74 471,819 +0.12(+0.97%)
Dec 31, 2019 12.39 12.72 12.39 12.62 258,053 +0.08(+0.61%)
Dec 30, 2019 12.72 12.79 12.51 12.54 239,712 -0.16(-1.27%)
Dec 27, 2019 12.52 12.80 12.52 12.70 357,464 +0.19(+1.53%)
Dec 26, 2019 12.43 12.56 12.41 12.51 142,379 +0.13(+1.05%)
Dec 24, 2019 12.39 12.44 12.36 12.38 58,707 +0.03(+0.25%)
Dec 23, 2019 12.26 12.39 12.26 12.35 209,831 +0.04(+0.31%)
Dec 20, 2019 12.28 12.35 12.23 12.31 185,777 +0.11(+0.94%)
Dec 19, 2019 12.23 12.27 12.19 12.20 112,343 -0.07(-0.56%)
Dec 18, 2019 12.20 12.31 12.20 12.26 119,356 +0.07(+0.56%)
Dec 17, 2019 12.25 12.31 12.16 12.20 151,404 -0.05(-0.44%)
Dec 16, 2019 12.16 12.25 12.15 12.25 88,292 +0.16(+1.33%)
Dec 13, 2019 12.16 12.21 12.07 12.09 42,139 -0.06(-0.51%)
Dec 12, 2019 11.94 12.16 11.93 12.15 126,812 +0.19(+1.60%)
Dec 11, 2019 11.93 11.97 11.88 11.96 124,082 +0.02(+0.19%)
Dec 10, 2019 11.97 11.99 11.92 11.93 125,301 -0.03(-0.26%)
Dec 09, 2019 11.93 12.01 11.93 11.97 84,207 +0.01(+0.06%)
Dec 06, 2019 11.77 11.98 11.77 11.96 162,424 +0.21(+1.76%)
Dec 05, 2019 11.84 11.88 11.73 11.75 93,979 -0.05(-0.39%)
Dec 04, 2019 11.77 11.83 11.77 11.80 136,491 +0.08(+0.65%)
Dec 03, 2019 11.73 11.77 11.63 11.72 131,476 -0.11(-0.97%)
Dec 02, 2019 11.86 11.86 11.77 11.83 100,945 +0.03(+0.26%)
Nov 29, 2019 11.82 11.88 11.74 11.80 42,530 -0.12(-0.96%)
Nov 27, 2019 11.85 11.93 11.82 11.92 101,499 +0.06(+0.52%)
Nov 26, 2019 11.90 11.94 11.86 11.86 118,511 -0.10(-0.83%)
Nov 25, 2019 11.96 12.00 11.91 11.96 93,921 -0.03(-0.26%)
Nov 22, 2019 12.19 12.19 11.95 11.99 108,283 -0.12(-1.01%)
Nov 21, 2019 11.91 12.13 11.90 12.11 163,811 +0.16(+1.34%)
Nov 20, 2019 11.88 12.00 11.82 11.95 100,059 +0.04(+0.31%)
Nov 19, 2019 12.07 12.11 11.85 11.91 130,133 -0.20(-1.63%)
Nov 18, 2019 12.04 12.13 12.02 12.11 170,813 +0.00(+0.00%)
Nov 15, 2019 12.00 12.13 11.98 12.11 110,476 +0.20(+1.72%)
Nov 14, 2019 11.94 11.98 11.88 11.91 90,608 -0.05(-0.43%)
Nov 13, 2019 11.96 11.99 11.91 11.96 72,825 -0.05(-0.43%)
Nov 12, 2019 12.00 12.10 11.96 12.01 187,055 -0.01(-0.12%)
Nov 11, 2019 12.05 12.05 11.95 12.02 123,895 -0.14(-1.14%)
Nov 08, 2019 12.16 12.23 12.09 12.16 191,208 -0.07(-0.60%)
Nov 07, 2019 12.04 12.24 12.04 12.23 188,837 +0.28(+2.32%)
Nov 06, 2019 12.15 12.16 11.95 11.96 78,116 -0.23(-1.86%)
Nov 05, 2019 12.14 12.24 12.11 12.18 126,670 +0.07(+0.54%)
Nov 04, 2019 11.91 12.14 11.87 12.12 117,429 +0.32(+2.72%)
Nov 01, 2019 11.61 11.82 11.61 11.80 138,300 +0.24(+2.08%)
Oct 31, 2019 11.60 11.60 11.48 11.56 55,531 -0.07(-0.63%)
Oct 30, 2019 11.82 11.84 11.61 11.63 95,327 -0.21(-1.79%)
Oct 29, 2019 11.75 11.89 11.75 11.84 120,181 +0.06(+0.50%)
Oct 28, 2019 11.85 11.91 11.78 11.78 86,074 -0.04(-0.31%)
Oct 25, 2019 11.66 11.84 11.66 11.82 104,445 +0.10(+0.87%)
Oct 24, 2019 11.78 11.78 11.67 11.72 84,495 +0.00(+0.00%)
Oct 23, 2019 11.51 11.72 11.50 11.72 189,406 +0.19(+1.65%)
Oct 22, 2019 11.40 11.59 11.37 11.53 149,225 +0.16(+1.41%)
Oct 21, 2019 11.25 11.40 11.25 11.37 129,497 +0.12(+1.10%)
Oct 18, 2019 11.29 11.33 11.24 11.24 242,883 -0.04(-0.32%)
Oct 17, 2019 11.24 11.35 11.24 11.28 136,207 +0.01(+0.13%)
Oct 16, 2019 11.28 11.35 11.26 11.26 113,578 -0.09(-0.77%)
Oct 15, 2019 11.24 11.44 11.24 11.35 249,504 +0.08(+0.71%)
Oct 14, 2019 11.21 11.30 11.18 11.27 154,091 -0.05(-0.45%)
Oct 11, 2019 11.19 11.41 11.19 11.32 183,670 +0.20(+1.77%)
Oct 10, 2019 11.02 11.14 11.01 11.13 78,299 +0.09(+0.86%)
Oct 09, 2019 10.99 11.07 10.99 11.03 140,999 +0.09(+0.80%)
Oct 08, 2019 10.96 11.03 10.94 10.94 74,360 -0.15(-1.32%)
Oct 07, 2019 11.17 11.23 11.09 11.09 193,989 -0.09(-0.85%)
Oct 04, 2019 11.13 11.20 11.07 11.18 35,774 +0.09(+0.79%)
Oct 03, 2019 10.98 11.13 10.89 11.10 147,818 +0.07(+0.59%)
Oct 02, 2019 11.24 11.24 10.99 11.03 166,728 -0.29(-2.58%)
Oct 01, 2019 11.54 11.57 11.31 11.32 96,185 -0.23(-1.96%)
Sep 30, 2019 11.57 11.59 11.53 11.55 61,169 -0.07(-0.63%)
Sep 27, 2019 11.55 11.64 11.54 11.62 117,740 +0.00(+0.00%)
Sep 26, 2019 11.64 11.64 11.55 11.62 143,997 -0.08(-0.69%)
Sep 25, 2019 11.61 11.70 11.60 11.70 68,340 +0.04(+0.38%)
Sep 24, 2019 11.78 11.80 11.61 11.66 174,111 -0.15(-1.24%)
Sep 23, 2019 11.74 11.81 11.74 11.80 323,944 +0.01(+0.06%)
Sep 20, 2019 11.79 11.85 11.74 11.80 187,096 +0.02(+0.19%)
Sep 19, 2019 11.84 11.86 11.76 11.78 244,947 +0.01(+0.06%)
Sep 18, 2019 11.78 11.82 11.69 11.77 151,549 -0.08(-0.68%)
Sep 17, 2019 11.94 11.94 11.75 11.85 256,780 -0.10(-0.85%)
Sep 16, 2019 11.98 12.04 11.82 11.95 430,716 +0.34(+2.89%)
Sep 13, 2019 11.59 11.65 11.56 11.61 63,873 +0.05(+0.44%)
Sep 12, 2019 11.43 11.56 11.43 11.56 138,734 +0.02(+0.19%)
Sep 11, 2019 11.56 11.66 11.50 11.54 112,593 +0.03(+0.25%)
Sep 10, 2019 11.42 11.64 11.42 11.51 94,860 +0.10(+0.89%)
Sep 09, 2019 11.31 11.45 11.31 11.41 142,623 +0.16(+1.43%)
Sep 06, 2019 11.13 11.28 11.13 11.25 79,087 +0.04(+0.39%)
Sep 05, 2019 11.18 11.29 11.17 11.21 179,305 +0.13(+1.19%)
Sep 04, 2019 11.06 11.13 11.06 11.07 76,961 +0.10(+0.93%)
Sep 03, 2019 10.94 10.98 10.84 10.97 133,720 -0.04(-0.40%)
Aug 30, 2019 11.04 11.10 10.94 11.02 116,233 +0.04(+0.33%)
Aug 29, 2019 10.89 10.99 10.89 10.98 79,141 +0.17(+1.55%)
Aug 28, 2019 10.72 10.89 10.70 10.81 119,197 +0.13(+1.23%)
Aug 27, 2019 10.80 10.86 10.66 10.68 153,818 -0.09(-0.81%)
Aug 26, 2019 10.80 10.83 10.73 10.77 94,503 +0.05(+0.48%)
Aug 23, 2019 10.94 10.99 10.70 10.72 378,442 -0.33(-2.97%)
Aug 22, 2019 11.09 11.12 11.03 11.05 89,953 -0.03(-0.26%)
Aug 21, 2019 11.10 11.13 11.07 11.07 103,218 +0.04(+0.40%)
Aug 20, 2019 11.07 11.07 11.00 11.03 213,472 -0.08(-0.72%)
Aug 19, 2019 10.98 11.13 10.98 11.11 203,180 +0.24(+2.21%)
Aug 16, 2019 10.76 10.89 10.76 10.87 205,052 +0.12(+1.15%)
Aug 15, 2019 10.80 10.80 10.67 10.75 134,181 -0.02(-0.20%)
Aug 14, 2019 10.99 11.04 10.76 10.77 212,433 -0.37(-3.32%)
Aug 13, 2019 11.04 11.23 11.04 11.14 123,039 +0.07(+0.59%)
Aug 12, 2019 11.16 11.16 11.07 11.07 98,504 -0.12(-1.10%)
Aug 09, 2019 11.30 11.33 11.15 11.20 94,803 -0.09(-0.77%)
Aug 08, 2019 11.00 11.30 10.98 11.28 174,590 +0.28(+2.57%)
Aug 07, 2019 10.94 11.04 10.82 11.00 218,568 -0.08(-0.72%)
Aug 06, 2019 11.11 11.21 11.00 11.08 137,735 -0.03(-0.26%)
Aug 05, 2019 11.30 11.31 11.05 11.11 245,000 -0.34(-2.97%)
Aug 02, 2019 11.58 11.58 11.34 11.45 98,253 -0.14(-1.19%)
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.