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, 2008
4.086
4.102
4.058
4.058
278,429
-0.02(-0.54%)
Apr 29, 2008
4.083
4.086
4.052
4.080
332,228
-0.00(-0.09%)
Apr 28, 2008
4.086
4.105
4.080
4.084
465,253
-0.00(-0.06%)
Apr 25, 2008
4.080
4.105
4.064
4.086
233,335
+0.02(+0.54%)
Apr 24, 2008
4.058
4.105
4.036
4.064
344,897
+0.01(+0.15%)
Apr 23, 2008
4.070
4.083
4.048
4.058
211,674
-0.00(-0.07%)
Apr 22, 2008
4.086
4.086
4.042
4.061
292,044
-0.04(-1.00%)
Apr 21, 2008
4.077
4.102
4.064
4.102
344,661
+0.02(+0.38%)
Apr 18, 2008
4.070
4.099
4.070
4.086
346,782
+0.05(+1.32%)
Apr 17, 2008
4.004
4.036
4.004
4.033
209,181
+0.00(+0.00%)
Apr 16, 2008
3.961
4.033
3.961
4.033
206,542
+0.09(+2.23%)
Apr 15, 2008
3.932
3.957
3.910
3.945
242,616
+0.02(+0.48%)
Apr 14, 2008
3.942
3.951
3.923
3.926
248,268
-0.01(-0.24%)
Apr 11, 2008
3.979
4.004
3.932
3.935
250,082
-0.08(-2.11%)
Apr 10, 2008
4.023
4.048
4.017
4.020
317,560
-0.00(-0.08%)
Apr 09, 2008
4.058
4.058
4.020
4.023
249,621
-0.03(-0.85%)
Apr 08, 2008
4.036
4.058
4.036
4.058
112,711
-0.01(-0.23%)
Apr 07, 2008
4.070
4.105
4.058
4.067
326,035
+0.02(+0.47%)
Apr 04, 2008
4.064
4.083
4.045
4.048
225,184
-0.03(-0.69%)
Apr 03, 2008
4.030
4.083
4.030
4.077
251,213
+0.01(+0.31%)
Apr 02, 2008
4.061
4.077
4.042
4.064
418,370
+0.00(+0.00%)
Apr 01, 2008
3.967
4.064
3.967
4.064
357,588
+0.14(+3.44%)
Mar 31, 2008
3.920
3.954
3.916
3.929
116,185
+0.00(+0.08%)
Mar 28, 2008
3.945
3.964
3.926
3.926
244,526
-0.02(-0.48%)
Mar 27, 2008
3.992
4.001
3.945
3.945
483,959
-0.03(-0.71%)
Mar 26, 2008
3.986
3.986
3.948
3.973
361,001
-0.03(-0.78%)
Mar 25, 2008
3.979
4.014
3.961
4.004
203,454
+0.01(+0.16%)
Mar 24, 2008
3.954
4.011
3.945
3.998
316,165
+0.07(+1.84%)
Mar 21, 2008
3.873
3.926
3.844
3.926
302,834
+0.00(+0.00%)
Mar 20, 2008
3.873
3.926
3.844
3.926
302,834
+0.03(+0.89%)
Mar 19, 2008
3.917
3.953
3.847
3.891
354,856
-0.02(-0.56%)
Mar 18, 2008
3.857
3.913
3.816
3.913
595,493
+0.12(+3.15%)
Mar 17, 2008
3.800
3.825
3.656
3.794
1,215,168
-0.07(-1.87%)
Mar 14, 2008
3.932
3.942
3.832
3.866
575,099
-0.06(-1.44%)
Mar 13, 2008
3.920
3.948
3.847
3.923
350,281
-0.01(-0.32%)
Mar 12, 2008
3.976
4.008
3.935
3.935
437,473
-0.05(-1.18%)
Mar 11, 2008
3.979
3.982
3.898
3.982
326,354
+0.09(+2.42%)
Mar 10, 2008
3.907
3.913
3.873
3.888
294,533
-0.03(-0.77%)
Mar 07, 2008
3.932
3.967
3.898
3.918
254,397
-0.02(-0.59%)
Mar 06, 2008
3.986
3.986
3.942
3.942
297,380
-0.06(-1.41%)
Mar 05, 2008
4.008
4.026
3.961
3.998
306,932
+0.03(+0.71%)
Mar 04, 2008
3.967
3.986
3.926
3.970
535,539
-0.06(-1.40%)
Mar 03, 2008
3.970
4.026
3.945
4.026
572,791
+0.06(+1.50%)
Feb 29, 2008
4.052
4.058
3.961
3.967
556,553
-0.18(-4.32%)
Feb 28, 2008
4.055
4.146
4.014
4.146
525,510
+0.08(+2.01%)
Feb 27, 2008
4.058
4.111
4.048
4.064
332,970
-0.01(-0.23%)
Feb 26, 2008
4.033
4.099
4.017
4.074
463,789
+0.03(+0.70%)
Feb 25, 2008
3.982
4.045
3.979
4.045
252,168
+0.06(+1.58%)
Feb 22, 2008
3.976
3.986
3.917
3.982
367,427
+0.02(+0.55%)
Feb 21, 2008
4.052
4.052
3.961
3.961
288,783
-0.06(-1.48%)
Feb 20, 2008
3.942
4.039
3.942
4.020
629,612
+0.02(+0.47%)
Feb 19, 2008
4.039
4.054
3.957
4.001
507,202
+0.02(+0.55%)
Feb 18, 2008
3.973
4.004
3.957
3.979
0
+0.00(+0.00%)
Feb 15, 2008
3.973
4.004
3.957
3.979
499,181
-0.01(-0.24%)
Feb 14, 2008
4.064
4.080
3.989
3.989
340,363
-0.06(-1.55%)
Feb 13, 2008
4.036
4.058
4.017
4.052
521,950
+0.05(+1.26%)
Feb 12, 2008
4.001
4.048
3.986
4.001
385,228
+0.01(+0.32%)
Feb 11, 2008
4.001
4.028
3.973
3.989
272,545
-0.01(-0.16%)
Feb 08, 2008
3.989
4.020
3.973
3.995
233,383
+0.00(+0.00%)
Feb 07, 2008
3.957
4.026
3.945
3.995
337,635
+0.03(+0.71%)
Feb 06, 2008
4.026
4.026
3.961
3.967
484,277
-0.02(-0.55%)
Feb 05, 2008
4.067
4.067
3.986
3.989
577,717
-0.11(-2.76%)
Feb 04, 2008
4.127
4.130
4.099
4.102
146,779
-0.03(-0.84%)
Feb 01, 2008
4.096
4.143
4.092
4.136
176,390
+0.02(+0.53%)
Jan 31, 2008
3.995
4.121
3.951
4.114
493,995
+0.09(+2.18%)
Jan 30, 2008
4.039
4.143
4.014
4.026
201,862
-0.02(-0.39%)
Jan 29, 2008
4.039
4.052
4.011
4.042
217,145
+0.03(+0.86%)
Jan 28, 2008
3.948
4.008
3.923
4.008
361,377
+0.06(+1.43%)
Jan 25, 2008
4.080
4.086
3.945
3.951
562,602
-0.08(-2.02%)
Jan 24, 2008
3.989
4.045
3.970
4.033
421,235
+0.04(+1.02%)
Jan 23, 2008
3.737
3.998
3.737
3.992
704,619
+0.12(+3.17%)
Jan 22, 2008
3.753
3.904
3.694
3.869
661,515
-0.08(-1.91%)
Jan 21, 2008
3.948
4.001
3.888
3.945
0
+0.00(+0.00%)
Jan 18, 2008
3.948
4.001
3.888
3.945
639,253
-0.04(-1.02%)
Jan 17, 2008
4.023
4.055
3.948
3.986
1,178,142
-0.05(-1.17%)
Jan 16, 2008
4.039
4.067
3.998
4.033
541,525
-0.03(-0.62%)
Jan 15, 2008
4.086
4.096
4.042
4.058
442,428
-0.08(-1.82%)
Jan 14, 2008
4.118
4.168
4.111
4.133
300,984
+0.03(+0.84%)
Jan 11, 2008
4.124
4.140
4.083
4.099
450,502
-0.07(-1.66%)
Jan 10, 2008
4.096
4.183
4.092
4.168
346,050
+0.04(+0.99%)
Jan 09, 2008
4.083
4.127
4.036
4.127
294,078
+0.05(+1.23%)
Jan 08, 2008
4.152
4.196
4.070
4.077
399,903
-0.07(-1.76%)
Jan 07, 2008
4.165
4.183
4.114
4.150
251,849
-0.01(-0.28%)
Jan 04, 2008
4.293
4.293
4.152
4.162
370,611
-0.13(-3.00%)
Jan 03, 2008
4.300
4.315
4.275
4.290
194,972
-0.03(-0.58%)
Jan 02, 2008
4.385
4.388
4.306
4.315
281,263
-0.12(-2.69%)
Jan 01, 2008
4.306
4.435
4.275
4.435
0
+0.00(+0.00%)
Dec 31, 2007
4.306
4.435
4.275
4.435
544,979
+0.12(+2.77%)
Dec 28, 2007
4.325
4.391
4.268
4.315
344,821
+0.02(+0.44%)
Dec 27, 2007
4.366
4.375
4.293
4.297
361,005
-0.07(-1.58%)
Dec 26, 2007
4.309
4.375
4.303
4.366
264,904
+0.04(+0.94%)
Dec 24, 2007
4.300
4.325
4.287
4.325
109,846
+0.05(+1.10%)
Dec 21, 2007
4.243
4.319
4.240
4.278
382,391
+0.05(+1.26%)
Dec 20, 2007
4.215
4.237
4.162
4.224
280,836
+0.01(+0.15%)
Dec 19, 2007
4.218
4.240
4.193
4.218
137,864
-0.00(-0.00%)
Dec 18, 2007
4.234
4.237
4.168
4.218
204,090
+0.02(+0.52%)
Dec 17, 2007
4.253
4.262
4.196
4.196
249,939
-0.08(-1.91%)
Dec 14, 2007
4.331
4.331
4.278
4.278
273,819
-0.03(-0.73%)
Dec 13, 2007
4.243
4.319
4.237
4.309
509,058
+0.03(+0.59%)
Dec 12, 2007
4.334
4.359
4.224
4.284
333,677
+0.03(+0.66%)
Dec 11, 2007
4.394
4.406
4.253
4.256
314,892
-0.13(-2.94%)
Dec 10, 2007
4.353
4.406
4.353
4.385
277,003
+0.03(+0.72%)
Dec 07, 2007
4.356
4.366
4.341
4.353
274,774
+0.00(+0.07%)
Dec 06, 2007
4.265
4.350
4.265
4.350
186,897
+0.07(+1.61%)
Dec 05, 2007
4.237
4.284
4.237
4.281
297,698
+0.08(+1.87%)
Dec 04, 2007
4.187
4.231
4.187
4.202
189,027
-0.03(-0.73%)
Dec 03, 2007
4.300
4.300
4.221
4.233
177,982
-0.03(-0.75%)
Nov 30, 2007
4.271
4.309
4.246
4.265
165,565
+0.03(+0.82%)
Nov 29, 2007
4.218
4.253
4.215
4.231
162,699
-0.01(-0.30%)
Nov 28, 2007
4.143
4.300
4.143
4.243
349,915
+0.12(+2.82%)
Nov 27, 2007
4.143
4.143
4.086
4.127
365,835
+0.04(+1.00%)
Nov 26, 2007
4.209
4.209
4.083
4.086
389,237
-0.09(-2.11%)
Nov 23, 2007
4.155
4.174
4.130
4.174
115,577
+0.05(+1.30%)
Nov 21, 2007
4.168
4.177
4.083
4.121
278,595
-0.07(-1.58%)
Nov 20, 2007
4.133
4.218
4.124
4.187
273,182
+0.03(+0.68%)
Nov 19, 2007
4.249
4.253
4.149
4.158
339,870
-0.09(-2.14%)
Nov 16, 2007
4.309
4.309
4.180
4.249
335,291
-0.25(-5.65%)
Nov 15, 2007
4.501
4.557
4.472
4.504
350,555
-0.04(-0.97%)
Nov 14, 2007
4.595
4.617
4.538
4.548
477,910
-0.00(-0.07%)
Nov 13, 2007
4.479
4.560
4.457
4.551
363,924
+0.10(+2.26%)
Nov 12, 2007
4.498
4.526
4.444
4.450
367,745
-0.01(-0.28%)
Nov 09, 2007
4.504
4.520
4.460
4.463
381,754
-0.06(-1.32%)
Nov 08, 2007
4.529
4.570
4.466
4.523
242,266
-0.02(-0.35%)
Nov 07, 2007
4.623
4.626
4.538
4.538
248,666
-0.10(-2.23%)
Nov 06, 2007
4.570
4.664
4.570
4.642
170,630
+0.08(+1.79%)
Nov 05, 2007
4.570
4.601
4.545
4.560
420,064
-0.03(-0.62%)
Nov 02, 2007
4.651
4.780
4.570
4.589
275,729
-0.00(-0.07%)
Nov 01, 2007
4.680
4.680
4.592
4.592
488,098
-0.13(-2.66%)
Oct 31, 2007
4.686
4.727
4.666
4.717
336,861
+0.03(+0.74%)
Oct 30, 2007
4.699
4.699
4.673
4.683
144,232
-0.02(-0.40%)
Oct 29, 2007
4.702
4.721
4.688
4.702
162,381
+0.01(+0.27%)
Oct 26, 2007
4.677
4.702
4.655
4.689
393,853
+0.03(+0.74%)
Oct 25, 2007
4.648
4.677
4.617
4.655
524,714
+0.01(+0.14%)
Oct 24, 2007
4.658
4.664
4.592
4.648
278,276
-0.03(-0.54%)
Oct 23, 2007
4.645
4.673
4.645
4.673
383,665
+0.03(+0.74%)
Oct 22, 2007
4.595
4.645
4.560
4.639
677,861
-0.01(-0.20%)
Oct 19, 2007
4.746
4.746
4.633
4.648
274,774
-0.11(-2.25%)
Oct 18, 2007
4.749
4.758
4.717
4.755
234,656
+0.00(+0.07%)
Oct 17, 2007
4.774
4.790
4.711
4.752
222,876
+0.00(+0.07%)
Oct 16, 2007
4.746
4.768
4.727
4.749
231,791
-0.02(-0.40%)
Oct 15, 2007
4.815
4.824
4.746
4.768
300,564
-0.04(-0.78%)
Oct 12, 2007
4.805
4.818
4.783
4.805
125,765
+0.02(+0.33%)
Oct 11, 2007
4.821
4.843
4.768
4.790
285,918
-0.02(-0.39%)
Oct 10, 2007
4.818
4.827
4.790
4.809
142,640
-0.02(-0.46%)
Oct 09, 2007
4.790
4.830
4.780
4.830
284,326
+0.04(+0.85%)
Oct 08, 2007
4.809
4.812
4.771
4.790
116,213
-0.03(-0.72%)
Oct 05, 2007
4.799
4.830
4.790
4.824
156,331
+0.05(+1.05%)
Oct 04, 2007
4.768
4.787
4.765
4.774
134,044
+0.01(+0.13%)
Oct 03, 2007
4.768
4.790
4.758
4.768
489,690
-0.02(-0.39%)
Oct 02, 2007
4.758
4.790
4.749
4.787
253,123
+0.03(+0.53%)
Oct 01, 2007
4.708
4.771
4.708
4.761
345,457
+0.07(+1.40%)
Sep 28, 2007
4.699
4.717
4.692
4.695
210,777
-0.02(-0.40%)
Sep 27, 2007
4.714
4.724
4.692
4.714
287,510
+0.02(+0.33%)
Sep 26, 2007
4.699
4.727
4.692
4.699
203,454
+0.01(+0.27%)
Sep 25, 2007
4.680
4.692
4.658
4.686
263,312
-0.02(-0.40%)
Sep 24, 2007
4.727
4.733
4.695
4.705
139,775
-0.03(-0.53%)
Sep 21, 2007
4.714
4.733
4.699
4.730
263,630
+0.04(+0.94%)
Sep 20, 2007
4.727
4.727
4.677
4.686
189,763
-0.04(-0.86%)
Sep 19, 2007
4.749
4.768
4.708
4.727
334,950
+0.02(+0.44%)
Sep 18, 2007
4.607
4.711
4.607
4.706
454,985
+0.12(+2.56%)
Sep 17, 2007
4.592
4.604
4.573
4.589
242,298
-0.00(-0.07%)
Sep 14, 2007
4.570
4.604
4.564
4.592
160,470
-0.01(-0.14%)
Sep 13, 2007
4.592
4.626
4.592
4.598
193,583
+0.01(+0.27%)
Sep 12, 2007
4.554
4.598
4.554
4.586
113,985
+0.02(+0.34%)
Sep 11, 2007
4.529
4.633
4.529
4.570
296,425
+0.05(+1.04%)
Sep 10, 2007
4.557
4.570
4.485
4.523
348,005
-0.02(-0.35%)
Sep 07, 2007
4.579
4.579
4.532
4.538
364,243
-0.08(-1.83%)
Sep 06, 2007
4.607
4.633
4.592
4.623
162,062
+0.01(+0.27%)
Sep 05, 2007
4.604
4.611
4.576
4.611
303,111
-0.02(-0.41%)
Sep 04, 2007
4.592
4.711
4.582
4.629
590,303
+0.04(+0.89%)
Aug 31, 2007
4.661
4.661
4.567
4.589
497,968
-0.11(-2.27%)
Aug 30, 2007
4.488
4.695
4.488
4.695
1,488,175
+0.17(+3.75%)
Aug 29, 2007
4.476
4.526
4.460
4.526
322,215
+0.09(+1.98%)
Aug 28, 2007
4.491
4.501
4.438
4.438
402,450
-0.06(-1.40%)
Aug 27, 2007
4.504
4.564
4.498
4.501
327,309
-0.05(-1.17%)
Aug 24, 2007
4.523
4.563
4.516
4.554
455,622
+0.03(+0.76%)
Aug 23, 2007
4.551
4.564
4.520
4.520
179,256
-0.01(-0.21%)
Aug 22, 2007
4.507
4.538
4.476
4.529
246,755
+0.05(+1.19%)
Aug 21, 2007
4.476
4.507
4.460
4.476
317,439
-0.01(-0.28%)
Aug 20, 2007
4.494
4.507
4.450
4.488
310,116
+0.02(+0.49%)
Aug 17, 2007
4.378
4.469
4.309
4.466
908,379
+0.14(+3.27%)
Aug 16, 2007
4.334
4.375
4.271
4.325
925,572
-0.07(-1.64%)
Aug 15, 2007
4.454
4.504
4.397
4.397
463,263
-0.08(-1.82%)
Aug 14, 2007
4.557
4.560
4.469
4.479
467,721
-0.08(-1.86%)
Aug 13, 2007
4.604
4.604
4.564
4.564
119,397
-0.01(-0.14%)
Aug 10, 2007
4.498
4.586
4.488
4.570
298,335
-0.01(-0.21%)
Aug 09, 2007
4.604
4.648
4.573
4.579
312,026
-0.08(-1.69%)
Aug 08, 2007
4.623
4.699
4.614
4.658
166,520
+0.04(+0.95%)
Aug 07, 2007
4.554
4.645
4.551
4.614
183,395
+0.01(+0.27%)
Aug 06, 2007
4.472
4.601
4.413
4.601
338,134
+0.08(+1.67%)
Aug 03, 2007
4.560
4.607
4.523
4.526
173,524
-0.08(-1.77%)
Aug 02, 2007
4.579
4.607
4.557
4.607
190,399
+0.03(+0.75%)
Aug 01, 2007
4.529
4.573
4.498
4.573
344,184
+0.02(+0.41%)
Jul 31, 2007
4.633
4.648
4.554
4.554
332,085
-0.05(-1.09%)
Jul 30, 2007
4.564
4.607
4.507
4.604
314,892
+0.06(+1.31%)
Jul 27, 2007
4.601
4.620
4.513
4.545
654,937
-0.08(-1.63%)
Jul 26, 2007
4.689
4.692
4.567
4.620
450,846
-0.10(-2.06%)
Jul 25, 2007
4.721
4.749
4.695
4.717
264,904
+0.01(+0.27%)
Jul 24, 2007
4.780
4.790
4.692
4.705
222,239
-0.11(-2.22%)
Jul 23, 2007
4.805
4.824
4.787
4.812
113,348
+0.04(+0.79%)
Jul 20, 2007
4.796
4.809
4.761
4.774
163,336
-0.04(-0.91%)
Jul 19, 2007
4.812
4.837
4.805
4.818
145,187
+0.02(+0.39%)
Jul 18, 2007
4.802
4.812
4.768
4.799
139,775
-0.02(-0.46%)
Jul 17, 2007
4.815
4.834
4.805
4.821
149,008
-0.01(-0.13%)
Jul 16, 2007
4.809
4.837
4.809
4.827
236,248
-0.00(-0.07%)
Jul 13, 2007
4.802
4.830
4.796
4.830
392,898
+0.03(+0.59%)
Jul 12, 2007
4.736
4.802
4.736
4.802
228,925
+0.08(+1.66%)
Jul 11, 2007
4.711
4.755
4.705
4.724
188,171
-0.01(-0.20%)
Jul 10, 2007
4.755
4.774
4.721
4.733
217,145
-0.05(-1.12%)
Jul 09, 2007
4.768
4.787
4.761
4.787
148,053
+0.03(+0.66%)
Jul 06, 2007
4.730
4.755
4.727
4.755
163,017
+0.03(+0.60%)
Jul 05, 2007
4.724
4.733
4.717
4.727
170,341
+0.01(+0.13%)
Jul 03, 2007
4.743
4.752
4.717
4.721
91,060
+0.00(+0.07%)
Jul 02, 2007
4.683
4.724
4.683
4.717
106,343
+0.04(+0.87%)
Jun 29, 2007
4.680
4.708
4.642
4.677
136,591
+0.00(+0.00%)
Jun 28, 2007
4.677
4.699
4.661
4.677
188,807
-0.01(-0.27%)
Jun 27, 2007
4.633
4.689
4.626
4.689
467,084
+0.03(+0.67%)
Jun 26, 2007
4.661
4.683
4.651
4.658
133,407
-0.01(-0.13%)
Jun 25, 2007
4.655
4.705
4.651
4.664
183,076
-0.00(-0.03%)
Jun 22, 2007
4.680
4.702
4.604
4.665
378,889
-0.04(-0.84%)
Jun 21, 2007
4.714
4.724
4.673
4.705
470,268
-0.02(-0.40%)
Jun 20, 2007
4.749
4.755
4.721
4.724
332,722
-0.03(-0.59%)
Jun 19, 2007
4.717
4.758
4.714
4.752
203,772
+0.02(+0.33%)
Jun 18, 2007
4.752
4.758
4.721
4.736
167,793
-0.01(-0.13%)
Jun 15, 2007
4.727
4.749
4.721
4.743
219,373
+0.04(+0.94%)
Jun 14, 2007
4.670
4.708
4.670
4.699
149,645
+0.03(+0.57%)
Jun 13, 2007
4.648
4.673
4.623
4.672
148,371
+0.04(+0.78%)
Jun 12, 2007
4.655
4.661
4.629
4.636
206,319
-0.04(-0.87%)
Jun 11, 2007
4.658
4.689
4.651
4.677
111,438
+0.02(+0.40%)
Jun 08, 2007
4.589
4.658
4.582
4.658
290,375
+0.06(+1.30%)
Jun 07, 2007
4.651
4.670
4.598
4.598
189,444
-0.08(-1.68%)
Jun 06, 2007
4.677
4.689
4.648
4.677
221,284
-0.04(-0.80%)
Jun 05, 2007
4.708
4.717
4.695
4.714
172,569
-0.02(-0.40%)
Jun 04, 2007
4.708
4.733
4.699
4.733
228,607
+0.03(+0.60%)
Jun 01, 2007
4.711
4.733
4.695
4.705
429,832
+0.01(+0.20%)
May 31, 2007
4.699
4.705
4.683
4.695
253,123
+0.00(+0.07%)
May 30, 2007
4.655
4.692
4.636
4.692
338,134
+0.03(+0.67%)
May 29, 2007
4.667
4.695
4.651
4.661
162,381
-0.01(-0.13%)
May 25, 2007
4.648
4.667
4.639
4.667
142,003
+0.03(+0.54%)
May 24, 2007
4.683
4.702
4.633
4.642
334,632
-0.05(-1.00%)
May 23, 2007
4.695
4.711
4.686
4.689
433,016
+0.00(+0.07%)
May 22, 2007
4.689
4.702
4.686
4.686
196,130
+0.01(+0.20%)
May 21, 2007
4.677
4.705
4.667
4.677
301,837
+0.01(+0.20%)
May 18, 2007
4.658
4.667
4.651
4.667
183,395
+0.03(+0.54%)
May 17, 2007
4.648
4.658
4.633
4.642
222,239
-0.01(-0.14%)
May 16, 2007
4.626
4.648
4.620
4.648
240,387
+0.01(+0.14%)
May 15, 2007
4.645
4.667
4.642
4.642
230,517
-0.02(-0.40%)
May 14, 2007
4.648
4.673
4.648
4.661
118,124
+0.01(+0.27%)
May 11, 2007
4.623
4.664
4.623
4.648
195,175
+0.03(+0.68%)
May 10, 2007
4.664
4.670
4.617
4.617
298,335
-0.06(-1.28%)
May 09, 2007
4.639
4.686
4.636
4.677
226,696
+0.04(+0.81%)
May 08, 2007
4.626
4.651
4.626
4.639
225,104
+0.00(+0.00%)
May 07, 2007
4.636
4.664
4.636
4.639
517,390
+0.01(+0.13%)
May 04, 2007
4.636
4.658
4.633
4.633
277,003
-0.01(-0.20%)
May 03, 2007
4.633
4.645
4.617
4.642
213,324
+0.01(+0.27%)
May 02, 2007
4.601
4.642
4.601
4.629
203,135
+0.03(+0.61%)
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
.