Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
4.614
4.639
4.601
4.601
504,973
-0.02(-0.41%)
Apr 27, 2007
4.579
4.626
4.579
4.620
294,833
+0.03(+0.62%)
Apr 26, 2007
4.595
4.623
4.592
4.592
165,565
+0.00(+0.07%)
Apr 25, 2007
4.570
4.598
4.570
4.589
280,187
+0.02(+0.41%)
Apr 24, 2007
4.557
4.570
4.542
4.570
120,034
+0.02(+0.41%)
Apr 23, 2007
4.554
4.567
4.545
4.551
235,611
-0.00(-0.07%)
Apr 20, 2007
4.551
4.589
4.545
4.554
362,332
+0.03(+0.55%)
Apr 19, 2007
4.510
4.538
4.510
4.529
171,932
-0.01(-0.14%)
Apr 18, 2007
4.507
4.545
4.507
4.535
152,829
+0.00(+0.00%)
Apr 17, 2007
4.529
4.542
4.520
4.535
200,270
+0.01(+0.21%)
Apr 16, 2007
4.516
4.548
4.516
4.526
330,175
+0.02(+0.49%)
Apr 13, 2007
4.501
4.504
4.469
4.504
327,309
+0.03(+0.56%)
Apr 12, 2007
4.435
4.479
4.432
4.479
594,760
+0.03(+0.71%)
Apr 11, 2007
4.476
4.482
4.438
4.447
323,807
-0.03(-0.63%)
Apr 10, 2007
4.460
4.479
4.454
4.476
155,376
+0.02(+0.35%)
Apr 09, 2007
4.463
4.482
4.438
4.460
438,110
+0.03(+0.71%)
Apr 05, 2007
4.419
4.432
4.416
4.428
137,228
+0.00(+0.07%)
Apr 04, 2007
4.416
4.428
4.410
4.425
249,302
+0.01(+0.21%)
Apr 03, 2007
4.400
4.425
4.397
4.416
342,592
+0.03(+0.79%)
Apr 02, 2007
4.400
4.406
4.378
4.381
354,373
-0.02(-0.50%)
Mar 30, 2007
4.406
4.425
4.369
4.403
206,637
-0.01(-0.14%)
Mar 29, 2007
4.438
4.444
4.375
4.410
230,199
+0.01(+0.29%)
Mar 28, 2007
4.397
4.397
4.372
4.397
216,189
-0.01(-0.29%)
Mar 27, 2007
4.416
4.428
4.406
4.410
173,843
-0.01(-0.28%)
Mar 26, 2007
4.444
4.444
4.381
4.422
277,958
+0.00(+0.00%)
Mar 23, 2007
4.416
4.438
4.413
4.422
163,654
-0.00(-0.07%)
Mar 22, 2007
4.413
4.432
4.372
4.425
333,677
+0.00(+0.00%)
Mar 21, 2007
4.363
4.425
4.347
4.425
329,538
+0.08(+1.73%)
Mar 20, 2007
4.319
4.359
4.319
4.350
210,458
+0.03(+0.58%)
Mar 19, 2007
4.303
4.328
4.293
4.325
431,106
+0.03(+0.66%)
Mar 16, 2007
4.297
4.312
4.281
4.297
307,569
+0.01(+0.15%)
Mar 15, 2007
4.271
4.309
4.265
4.290
261,083
+0.01(+0.22%)
Mar 14, 2007
4.256
4.287
4.240
4.281
584,572
+0.01(+0.22%)
Mar 13, 2007
4.356
4.341
4.256
4.271
374,113
-0.08(-1.95%)
Mar 12, 2007
4.322
4.363
4.315
4.356
293,241
+0.01(+0.14%)
Mar 09, 2007
4.328
4.363
4.315
4.350
268,406
+0.02(+0.43%)
Mar 08, 2007
4.303
4.350
4.297
4.331
310,116
+0.05(+1.25%)
Mar 07, 2007
4.281
4.303
4.265
4.278
232,427
-0.01(-0.29%)
Mar 06, 2007
4.249
4.306
4.249
4.290
248,666
+0.06(+1.49%)
Mar 05, 2007
4.227
4.271
4.215
4.227
659,713
-0.04(-0.88%)
Mar 02, 2007
4.312
4.325
4.256
4.265
374,431
-0.06(-1.31%)
Mar 01, 2007
4.297
4.334
4.240
4.322
554,324
-0.00(-0.07%)
Feb 28, 2007
4.328
4.341
4.293
4.325
621,824
+0.01(+0.14%)
Feb 27, 2007
4.400
4.403
4.243
4.319
562,284
-0.11(-2.55%)
Feb 26, 2007
4.441
4.441
4.413
4.432
437,473
+0.01(+0.14%)
Feb 23, 2007
4.432
4.432
4.406
4.425
352,781
-0.02(-0.35%)
Feb 22, 2007
4.454
4.463
4.419
4.441
386,530
-0.01(-0.21%)
Feb 21, 2007
4.438
4.454
4.425
4.450
288,783
+0.01(+0.21%)
Feb 20, 2007
4.406
4.444
4.388
4.441
449,254
+0.03(+0.64%)
Feb 16, 2007
4.413
4.422
4.400
4.413
211,095
-0.02(-0.35%)
Feb 15, 2007
4.413
4.428
4.388
4.428
334,950
+0.02(+0.50%)
Feb 14, 2007
4.391
4.419
4.391
4.406
410,388
+0.02(+0.43%)
Feb 13, 2007
4.369
4.394
4.356
4.388
288,783
+0.01(+0.29%)
Feb 12, 2007
4.375
4.391
4.356
4.375
256,899
-0.00(-0.07%)
Feb 09, 2007
4.391
4.416
4.366
4.378
370,611
-0.02(-0.42%)
Feb 08, 2007
4.406
4.410
4.391
4.397
267,132
-0.01(-0.22%)
Feb 07, 2007
4.410
4.425
4.406
4.406
147,416
+0.01(+0.14%)
Feb 06, 2007
4.400
4.416
4.391
4.400
407,863
+0.00(+0.07%)
Feb 05, 2007
4.391
4.400
4.385
4.397
225,423
+0.01(+0.14%)
Feb 02, 2007
4.381
4.394
4.378
4.391
348,960
+0.01(+0.14%)
Feb 01, 2007
4.369
4.388
4.366
4.385
290,694
+0.02(+0.36%)
Jan 31, 2007
4.337
4.372
4.328
4.369
981,610
+0.03(+0.72%)
Jan 30, 2007
4.331
4.341
4.325
4.337
187,534
+0.01(+0.29%)
Jan 29, 2007
4.334
4.347
4.322
4.325
526,306
-0.01(-0.22%)
Jan 26, 2007
4.344
4.344
4.309
4.334
239,751
+0.00(+0.00%)
Jan 25, 2007
4.363
4.372
4.325
4.334
342,910
-0.03(-0.72%)
Jan 24, 2007
4.350
4.397
4.350
4.366
638,699
+0.02(+0.36%)
Jan 23, 2007
4.353
4.359
4.344
4.350
483,641
-0.00(-0.07%)
Jan 22, 2007
4.347
4.363
4.325
4.353
460,716
-0.00(-0.07%)
Jan 19, 2007
4.344
4.356
4.344
4.356
269,998
+0.00(+0.07%)
Jan 18, 2007
4.350
4.359
4.334
4.353
260,446
-0.01(-0.14%)
Jan 17, 2007
4.341
4.359
4.334
4.359
203,135
+0.01(+0.22%)
Jan 16, 2007
4.328
4.359
4.328
4.350
368,700
+0.03(+0.58%)
Jan 12, 2007
4.319
4.341
4.319
4.325
334,950
-0.01(-0.22%)
Jan 11, 2007
4.287
4.337
4.287
4.334
426,330
+0.03(+0.80%)
Jan 10, 2007
4.278
4.300
4.275
4.300
220,328
+0.01(+0.15%)
Jan 09, 2007
4.293
4.303
4.275
4.293
399,585
-0.01(-0.22%)
Jan 08, 2007
4.290
4.303
4.275
4.303
287,510
+0.01(+0.22%)
Jan 05, 2007
4.312
4.312
4.271
4.293
566,423
-0.02(-0.44%)
Jan 04, 2007
4.319
4.350
4.312
4.312
430,150
-0.01(-0.29%)
Jan 03, 2007
4.350
4.378
4.306
4.325
414,231
-0.03(-0.72%)
Dec 29, 2006
4.375
4.391
4.328
4.356
422,191
-0.02(-0.43%)
Dec 28, 2006
4.356
4.378
4.356
4.375
279,868
+0.00(+0.00%)
Dec 27, 2006
4.366
4.381
4.350
4.375
529,808
+0.03(+0.65%)
Dec 26, 2006
4.312
4.369
4.312
4.347
368,382
+0.03(+0.65%)
Dec 22, 2006
4.334
4.344
4.312
4.319
358,830
-0.02(-0.51%)
Dec 21, 2006
4.350
4.369
4.331
4.341
258,536
-0.03(-0.58%)
Dec 20, 2006
4.331
4.375
4.331
4.366
223,831
+0.02(+0.36%)
Dec 19, 2006
4.337
4.363
4.319
4.350
222,557
+0.00(+0.00%)
Dec 18, 2006
4.372
4.388
4.328
4.350
273,500
-0.02(-0.50%)
Dec 15, 2006
4.347
4.378
4.344
4.372
370,929
+0.04(+0.87%)
Dec 14, 2006
4.309
4.366
4.309
4.334
381,436
+0.03(+0.58%)
Dec 13, 2006
4.322
4.341
4.303
4.309
200,270
-0.02(-0.44%)
Dec 12, 2006
4.319
4.337
4.300
4.328
191,355
-0.01(-0.14%)
Dec 11, 2006
4.300
4.337
4.300
4.334
207,911
+0.03(+0.73%)
Dec 08, 2006
4.312
4.319
4.290
4.303
141,367
-0.01(-0.15%)
Dec 07, 2006
4.309
4.319
4.297
4.309
108,572
+0.01(+0.15%)
Dec 06, 2006
4.303
4.331
4.297
4.303
224,149
-0.01(-0.29%)
Dec 05, 2006
4.309
4.319
4.303
4.315
227,333
+0.01(+0.29%)
Dec 04, 2006
4.262
4.309
4.262
4.303
291,330
+0.05(+1.11%)
Dec 01, 2006
4.246
4.281
4.240
4.256
317,757
-0.03(-0.59%)
Nov 30, 2006
4.262
4.281
4.243
4.281
230,199
+0.03(+0.59%)
Nov 29, 2006
4.227
4.265
4.227
4.256
318,076
+0.03(+0.82%)
Nov 28, 2006
4.218
4.237
4.187
4.221
296,743
+0.01(+0.22%)
Nov 27, 2006
4.268
4.281
4.199
4.212
490,645
-0.08(-1.76%)
Nov 24, 2006
4.256
4.290
4.256
4.287
88,832
+0.01(+0.22%)
Nov 22, 2006
4.271
4.293
4.268
4.278
142,322
+0.00(+0.07%)
Nov 21, 2006
4.262
4.287
4.262
4.275
220,010
+0.00(+0.07%)
Nov 20, 2006
4.268
4.284
4.262
4.271
258,217
-0.01(-0.29%)
Nov 17, 2006
4.262
4.303
3.989
4.284
580,433
-0.21(-4.75%)
Nov 16, 2006
4.510
4.513
4.488
4.498
480,775
+0.01(+0.21%)
Nov 15, 2006
4.482
4.498
4.476
4.488
283,371
+0.01(+0.14%)
Nov 14, 2006
4.491
4.507
4.450
4.482
479,502
+0.01(+0.14%)
Nov 13, 2006
4.454
4.485
4.454
4.476
353,099
+0.03(+0.56%)
Nov 10, 2006
4.454
4.460
4.438
4.450
666,081
+0.02(+0.43%)
Nov 09, 2006
4.422
4.454
4.422
4.432
426,966
+0.00(+0.07%)
Nov 08, 2006
4.385
4.432
4.372
4.428
335,906
+0.02(+0.43%)
Nov 07, 2006
4.394
4.413
4.388
4.410
274,774
+0.03(+0.72%)
Nov 06, 2006
4.341
4.394
4.341
4.378
493,511
+0.04(+0.87%)
Nov 03, 2006
4.337
4.350
4.322
4.341
293,559
-0.00(-0.07%)
Nov 02, 2006
4.341
4.347
4.328
4.344
418,370
-0.01(-0.22%)
Nov 01, 2006
4.378
4.413
4.347
4.353
777,837
-0.02(-0.36%)
Oct 31, 2006
4.391
4.397
4.369
4.369
475,362
-0.01(-0.14%)
Oct 30, 2006
4.344
4.381
4.341
4.375
460,716
+0.00(+0.00%)
Oct 27, 2006
4.381
4.403
4.369
4.375
291,330
-0.03(-0.64%)
Oct 26, 2006
4.385
4.419
4.385
4.403
274,137
+0.02(+0.36%)
Oct 25, 2006
4.369
4.394
4.366
4.388
329,856
+0.02(+0.43%)
Oct 24, 2006
4.363
4.378
4.356
4.369
270,316
+0.01(+0.14%)
Oct 23, 2006
4.334
4.381
4.334
4.363
365,198
+0.02(+0.51%)
Oct 20, 2006
4.344
4.347
4.334
4.341
348,960
-0.01(-0.14%)
Oct 19, 2006
4.350
4.363
4.341
4.347
203,454
-0.00(-0.07%)
Oct 18, 2006
4.350
4.394
4.347
4.350
329,856
+0.01(+0.14%)
Oct 17, 2006
4.334
4.350
4.300
4.344
269,998
-0.01(-0.29%)
Oct 16, 2006
4.350
4.369
4.328
4.356
316,484
+0.02(+0.36%)
Oct 13, 2006
4.303
4.350
4.303
4.341
346,413
+0.01(+0.29%)
Oct 12, 2006
4.287
4.344
4.287
4.328
440,657
+0.04(+0.95%)
Oct 11, 2006
4.309
4.312
4.287
4.287
325,399
-0.03(-0.65%)
Oct 10, 2006
4.297
4.315
4.284
4.315
750,455
+0.02(+0.44%)
Oct 09, 2006
4.262
4.297
4.259
4.297
334,950
+0.02(+0.51%)
Oct 06, 2006
4.262
4.275
4.256
4.275
258,217
-0.00(-0.07%)
Oct 05, 2006
4.271
4.287
4.262
4.278
294,833
-0.01(-0.15%)
Oct 04, 2006
4.227
4.284
4.224
4.284
387,804
+0.05(+1.19%)
Oct 03, 2006
4.196
4.246
4.196
4.234
210,458
+0.01(+0.22%)
Oct 02, 2006
4.237
4.253
4.224
4.224
255,352
-0.02(-0.52%)
Sep 29, 2006
4.240
4.256
4.234
4.246
306,932
+0.00(+0.00%)
Sep 28, 2006
4.240
4.249
4.234
4.246
190,399
+0.01(+0.22%)
Sep 27, 2006
4.221
4.256
4.221
4.237
511,023
-0.01(-0.30%)
Sep 26, 2006
4.212
4.253
4.202
4.249
641,564
+0.04(+0.97%)
Sep 25, 2006
4.168
4.209
4.158
4.209
585,845
+0.03(+0.83%)
Sep 22, 2006
4.174
4.183
4.152
4.174
461,671
-0.01(-0.15%)
Sep 21, 2006
4.196
4.202
4.171
4.180
295,151
-0.01(-0.30%)
Sep 20, 2006
4.180
4.205
4.180
4.193
300,245
+0.02(+0.53%)
Sep 19, 2006
4.177
4.183
4.149
4.171
116,850
-0.01(-0.23%)
Sep 18, 2006
4.177
4.187
4.168
4.180
290,057
+0.00(+0.00%)
Sep 15, 2006
4.180
4.193
4.168
4.180
309,160
+0.01(+0.30%)
Sep 14, 2006
4.168
4.177
4.158
4.168
328,901
-0.01(-0.23%)
Sep 13, 2006
4.152
4.196
4.149
4.177
620,550
+0.01(+0.30%)
Sep 12, 2006
4.124
4.168
4.121
4.165
170,341
+0.04(+0.99%)
Sep 11, 2006
4.114
4.140
4.099
4.124
202,817
+0.00(+0.08%)
Sep 08, 2006
4.108
4.130
4.105
4.121
269,361
+0.02(+0.46%)
Sep 07, 2006
4.118
4.127
4.102
4.102
234,975
-0.02(-0.46%)
Sep 06, 2006
4.152
4.155
4.121
4.121
152,829
-0.04(-1.06%)
Sep 05, 2006
4.168
4.177
4.162
4.165
174,480
-0.00(-0.08%)
Sep 01, 2006
4.158
4.180
4.149
4.168
612,590
+0.02(+0.38%)
Aug 31, 2006
4.152
4.152
4.136
4.152
109,846
+0.01(+0.30%)
Aug 30, 2006
4.140
4.152
4.136
4.140
178,619
-0.00(-0.08%)
Aug 29, 2006
4.143
4.143
4.111
4.143
212,050
+0.01(+0.30%)
Aug 28, 2006
4.108
4.143
4.105
4.130
385,257
+0.01(+0.23%)
Aug 25, 2006
4.108
4.127
4.102
4.121
207,274
-0.00(-0.08%)
Aug 24, 2006
4.118
4.127
4.108
4.124
119,079
+0.02(+0.38%)
Aug 23, 2006
4.124
4.136
4.108
4.108
287,510
-0.02(-0.46%)
Aug 22, 2006
4.124
4.140
4.118
4.127
259,491
+0.00(+0.00%)
Aug 21, 2006
4.124
4.133
4.108
4.127
332,085
-0.01(-0.15%)
Aug 18, 2006
4.133
4.146
4.114
4.133
291,012
+0.00(+0.00%)
Aug 17, 2006
4.114
4.136
4.105
4.133
381,754
+0.03(+0.61%)
Aug 16, 2006
4.099
4.127
4.092
4.108
250,258
+0.02(+0.38%)
Aug 15, 2006
4.070
4.099
4.067
4.092
347,686
+0.05(+1.32%)
Aug 14, 2006
4.045
4.067
4.033
4.039
334,632
+0.01(+0.23%)
Aug 11, 2006
4.030
4.039
4.014
4.030
269,998
-0.03(-0.70%)
Aug 10, 2006
4.017
4.058
4.017
4.058
499,560
+0.02(+0.47%)
Aug 09, 2006
4.067
4.085
4.039
4.039
362,969
-0.02(-0.39%)
Aug 08, 2006
4.058
4.080
4.048
4.055
260,128
-0.01(-0.15%)
Aug 07, 2006
4.058
4.074
4.048
4.061
191,991
+0.00(+0.00%)
Aug 04, 2006
4.086
4.099
4.055
4.061
286,554
-0.01(-0.15%)
Aug 03, 2006
4.045
4.074
4.039
4.067
630,420
+0.01(+0.15%)
Aug 02, 2006
4.045
4.080
4.045
4.061
348,641
+0.02(+0.39%)
Aug 01, 2006
4.045
4.055
4.026
4.045
308,205
-0.02(-0.54%)
Jul 31, 2006
4.058
4.067
4.052
4.067
229,562
-0.01(-0.15%)
Jul 28, 2006
4.048
4.074
4.045
4.074
433,016
+0.04(+1.01%)
Jul 27, 2006
4.045
4.064
4.020
4.033
326,991
-0.02(-0.47%)
Jul 26, 2006
4.020
4.058
4.014
4.052
246,118
+0.01(+0.16%)
Jul 25, 2006
4.008
4.048
4.001
4.045
290,057
+0.03(+0.78%)
Jul 24, 2006
3.973
4.026
3.973
4.014
333,358
+0.05(+1.35%)
Jul 21, 2006
3.979
3.986
3.942
3.961
271,272
-0.03(-0.71%)
Jul 20, 2006
4.026
4.045
3.982
3.989
241,661
-0.03(-0.86%)
Jul 19, 2006
3.939
4.030
3.939
4.023
246,755
+0.08(+1.99%)
Jul 18, 2006
3.942
3.961
3.923
3.945
188,171
-0.01(-0.24%)
Jul 17, 2006
3.935
3.964
3.934
3.954
329,856
+0.00(+0.08%)
Jul 14, 2006
3.967
3.986
3.935
3.951
192,947
-0.03(-0.63%)
Jul 13, 2006
4.020
4.020
3.973
3.976
214,279
-0.05(-1.25%)
Jul 12, 2006
4.080
4.080
4.026
4.026
125,129
-0.05(-1.23%)
Jul 11, 2006
4.052
4.077
4.036
4.077
94,244
+0.01(+0.31%)
Jul 10, 2006
4.061
4.086
4.052
4.064
106,343
+0.00(+0.00%)
Jul 07, 2006
4.070
4.092
4.061
4.064
133,407
-0.03(-0.84%)
Jul 06, 2006
4.064
4.102
4.064
4.099
183,395
+0.01(+0.23%)
Jul 05, 2006
4.055
4.089
4.023
4.089
927,801
+0.00(+0.08%)
Jul 03, 2006
4.070
4.086
4.052
4.086
224,786
+0.04(+1.09%)
Jun 30, 2006
4.055
4.070
4.042
4.042
242,934
-0.01(-0.16%)
Jun 29, 2006
3.982
4.058
3.977
4.048
310,434
+0.08(+1.98%)
Jun 28, 2006
3.948
3.970
3.948
3.970
234,019
+0.01(+0.24%)
Jun 27, 2006
3.976
3.982
3.945
3.961
200,270
-0.02(-0.39%)
Jun 26, 2006
3.967
3.979
3.961
3.976
164,609
+0.01(+0.16%)
Jun 23, 2006
3.948
3.986
3.948
3.970
217,145
+0.01(+0.16%)
Jun 22, 2006
3.970
3.989
3.935
3.964
239,751
-0.02(-0.47%)
Jun 21, 2006
3.957
4.001
3.957
3.982
226,696
+0.03(+0.63%)
Jun 20, 2006
3.970
3.992
3.942
3.957
290,694
-0.01(-0.16%)
Jun 19, 2006
3.973
3.986
3.951
3.964
1,193,023
+0.01(+0.16%)
Jun 16, 2006
3.957
3.976
3.945
3.957
236,885
-0.02(-0.47%)
Jun 15, 2006
3.917
3.989
3.917
3.976
612,590
+0.07(+1.69%)
Jun 14, 2006
3.913
3.935
3.885
3.910
286,873
-0.01(-0.16%)
Jun 13, 2006
3.913
3.961
3.910
3.917
388,122
-0.04(-0.95%)
Jun 12, 2006
4.004
4.008
3.948
3.954
216,826
-0.05(-1.18%)
Jun 09, 2006
4.014
4.023
3.995
4.001
156,968
-0.03(-0.70%)
Jun 08, 2006
4.014
4.030
3.945
4.030
317,757
+0.01(+0.23%)
Jun 07, 2006
4.023
4.058
4.014
4.020
226,696
-0.01(-0.23%)
Jun 06, 2006
4.039
4.058
4.014
4.030
175,116
-0.03(-0.62%)
Jun 05, 2006
4.089
4.102
4.042
4.055
240,069
-0.05(-1.22%)
Jun 02, 2006
4.124
4.124
4.083
4.105
255,670
+0.00(+0.00%)
Jun 01, 2006
4.061
4.111
4.055
4.105
381,754
+0.05(+1.32%)
May 31, 2006
4.048
4.058
4.033
4.052
151,874
+0.02(+0.47%)
May 30, 2006
4.074
4.074
4.033
4.033
259,173
-0.06(-1.38%)
May 26, 2006
4.086
4.089
4.061
4.089
219,692
+0.03(+0.85%)
May 25, 2006
4.036
4.064
4.026
4.055
199,633
+0.03(+0.86%)
May 24, 2006
3.992
4.042
3.976
4.020
214,597
+0.01(+0.23%)
May 23, 2006
4.058
4.067
4.011
4.011
298,017
-0.03(-0.62%)
May 22, 2006
4.030
4.042
4.001
4.036
360,104
-0.02(-0.46%)
May 19, 2006
4.058
4.061
4.011
4.055
610,362
+0.01(+0.16%)
May 18, 2006
4.077
4.083
4.045
4.048
346,731
-0.01(-0.15%)
May 17, 2006
4.092
4.096
4.048
4.055
268,724
-0.05(-1.30%)
May 16, 2006
4.127
4.130
4.102
4.108
291,967
-0.03(-0.61%)
May 15, 2006
4.121
4.136
4.108
4.133
246,118
-0.00(-0.08%)
May 12, 2006
4.152
4.165
4.130
4.136
355,328
-0.03(-0.60%)
May 11, 2006
4.218
4.229
4.140
4.162
386,530
-0.06(-1.49%)
May 10, 2006
4.209
4.234
4.209
4.224
133,725
+0.01(+0.22%)
May 09, 2006
4.215
4.234
4.212
4.215
124,173
-0.02(-0.37%)
May 08, 2006
4.246
4.246
4.218
4.231
267,451
-0.02(-0.37%)
May 05, 2006
4.218
4.249
4.218
4.246
203,135
+0.04(+0.90%)
May 04, 2006
4.183
4.225
4.183
4.209
359,785
+0.01(+0.30%)
May 03, 2006
4.202
4.209
4.187
4.196
219,055
-0.02(-0.45%)
May 02, 2006
4.193
4.231
4.193
4.215
266,496
+0.03(+0.60%)
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
.